BXMX Historical Prices

Summary

Key Stock Metrics

12.45

(August 5, 2024)

52-Week Low

14.34

(January 31, 2025)

52-Week High

15.22

(January 13, 2022)

All-Time High

13.44

(March 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	12.63	12.66	12.59	12.66	74925
2011-05-24	12.66	12.70	12.63	12.67	117270
2011-05-25	12.69	12.75	12.65	12.69	116603
2011-05-26	12.68	12.74	12.66	12.70	70773
2011-05-27	12.68	12.76	12.68	12.76	46179
2011-05-31	12.81	12.81	12.75	12.78	88010
2011-06-01	12.78	12.83	12.69	12.70	68030
2011-06-02	12.90	12.90	12.69	12.72	105205
2011-06-03	12.64	12.72	12.62	12.67	58674
2011-06-06	12.61	12.65	12.56	12.56	78518
2011-06-07	12.57	12.66	12.57	12.60	74280
2011-06-08	12.58	12.63	12.56	12.58	73932
2011-06-09	12.57	12.64	12.56	12.62	80301
2011-06-10	12.58	12.59	12.47	12.49	116825
2011-06-13	12.15	12.18	12.10	12.10	110528
2011-06-14	12.11	12.23	12.11	12.23	129368
2011-06-15	12.11	12.18	11.97	11.98	147788
2011-06-16	11.96	12.08	11.96	12.00	106199
2011-06-17	12.04	12.10	12.03	12.03	67227
2011-06-20	12.05	12.12	11.99	12.05	104214
2011-06-21	12.05	12.24	12.05	12.21	90709
2011-06-22	12.22	12.26	12.22	12.25	43934
2011-06-23	12.23	12.23	12.07	12.19	73463
2011-06-24	12.18	12.22	12.10	12.10	40989
2011-06-27	12.11	12.17	12.09	12.13	74736
2011-06-28	12.22	12.28	12.22	12.26	110534
2011-06-29	12.30	12.34	12.24	12.32	143778
2011-06-30	12.30	12.45	12.29	12.45	148220
2011-07-01	12.56	12.56	12.39	12.55	97423
2011-07-05	12.49	12.54	12.46	12.50	183156
2011-07-06	12.54	12.57	12.50	12.53	125178
2011-07-07	12.73	12.73	12.63	12.68	82091
2011-07-08	12.58	12.63	12.52	12.56	62689
2011-07-11	12.50	12.53	12.39	12.41	51155
2011-07-12	12.41	12.48	12.39	12.41	66618
2011-07-13	12.43	12.47	12.40	12.43	37874
2011-07-14	12.44	12.47	12.29	12.34	98347
2011-07-15	12.37	12.39	12.27	12.30	63715
2011-07-18	12.28	12.29	12.15	12.20	100765
2011-07-19	12.29	12.34	12.27	12.31	103408
2011-07-20	12.38	12.38	12.28	12.29	106357
2011-07-21	12.37	12.43	12.32	12.40	87782
2011-07-22	12.37	12.39	12.33	12.35	80858
2011-07-25	12.24	12.31	12.21	12.26	138814
2011-07-26	12.25	12.27	12.19	12.20	109631
2011-07-27	12.18	12.19	12.02	12.03	158049
2011-07-28	11.98	12.11	11.97	12.02	115403
2011-07-29	11.93	11.98	11.83	11.93	136582
2011-08-01	12.07	12.11	11.86	11.95	128702
2011-08-02	11.94	12.00	11.82	11.82	107079
2011-08-03	11.80	11.84	11.65	11.80	133657
2011-08-04	11.74	11.74	11.35	11.41	255080
2011-08-05	11.48	11.48	10.81	11.18	403661
2011-08-08	10.79	10.91	10.38	10.38	450847
2011-08-09	10.43	10.65	10.25	10.64	361730
2011-08-10	10.56	10.70	10.41	10.49	189325
2011-08-11	10.46	11.10	10.46	10.96	218690
2011-08-12	11.08	11.13	11.00	11.08	186766
2011-08-15	11.15	11.34	11.15	11.34	127770
2011-08-16	11.24	11.32	11.19	11.26	134445
2011-08-17	11.33	11.38	11.21	11.29	136781
2011-08-18	11.09	11.09	10.83	10.90	144960
2011-08-19	10.80	11.03	10.77	10.80	160604
2011-08-22	10.93	10.97	10.78	10.82	113457
2011-08-23	10.84	11.10	10.82	11.09	96219
2011-08-24	11.10	11.30	11.09	11.27	105509
2011-08-25	11.31	11.35	11.12	11.19	64843
2011-08-26	11.14	11.33	11.03	11.33	50809
2011-08-29	11.38	11.59	11.38	11.59	74916
2011-08-30	11.58	11.60	11.43	11.57	85341
2011-08-31	11.62	11.69	11.53	11.57	123391
2011-09-01	11.57	11.59	11.45	11.47	79474
2011-09-02	11.25	11.33	11.19	11.27	84169
2011-09-06	11.05	11.17	11.01	11.17	98690
2011-09-07	11.23	11.40	11.23	11.40	105708
2011-09-08	11.29	11.37	11.21	11.21	102714
2011-09-09	11.17	11.17	10.97	11.06	153501
2011-09-12	10.92	11.11	10.92	11.08	156315
2011-09-13	10.78	10.94	10.78	10.94	105769
2011-09-14	10.94	11.12	10.87	11.03	100531
2011-09-15	11.14	11.19	11.03	11.19	147153
2011-09-16	11.20	11.22	11.11	11.15	113220
2011-09-19	11.06	11.06	10.95	11.06	95232
2011-09-20	11.13	11.18	11.05	11.11	89492
2011-09-21	11.04	11.12	10.85	10.85	101178
2011-09-22	10.69	10.75	10.54	10.70	133306
2011-09-23	10.65	10.76	10.64	10.73	117682
2011-09-26	10.77	10.83	10.68	10.82	75054
2011-09-27	11.01	11.09	10.92	10.93	102394
2011-09-28	10.99	11.03	10.78	10.78	102831
2011-09-29	10.93	10.96	10.79	10.88	124863
2011-09-30	10.81	10.86	10.68	10.68	132497
2011-10-03	10.70	10.75	10.40	10.43	210274
2011-10-04	10.26	10.40	10.18	10.40	268913
2011-10-05	10.49	10.63	10.45	10.59	82607
2011-10-06	10.59	10.82	10.55	10.75	65406
2011-10-07	10.76	10.88	10.70	10.78	106449
2011-10-10	10.83	11.03	10.83	11.03	152267
2011-10-11	11.02	11.06	10.94	10.94	83974
2011-10-12	10.99	11.10	10.97	11.02	162316
2011-10-13	10.91	11.00	10.86	10.97	78355
2011-10-14	11.03	11.15	11.01	11.15	94564
2011-10-17	11.09	11.09	10.93	10.97	94157
2011-10-18	10.95	11.17	10.92	11.14	91468
2011-10-19	11.08	11.11	11.01	11.03	65002
2011-10-20	11.03	11.07	10.97	11.05	85403
2011-10-21	11.10	11.22	11.10	11.18	88246
2011-10-24	11.19	11.24	11.17	11.21	81418
2011-10-25	11.16	11.19	10.95	10.96	114066
2011-10-26	11.06	11.15	10.99	11.12	99844
2011-10-27	11.31	11.38	11.30	11.33	107099
2011-10-28	11.30	11.30	11.20	11.24	83634
2011-10-31	11.15	11.15	10.96	11.01	195365
2011-11-01	10.85	10.92	10.76	10.80	171293
2011-11-02	10.88	10.98	10.87	10.91	106757
2011-11-03	10.99	11.08	10.92	11.08	123914
2011-11-04	10.99	11.05	10.95	11.05	87547
2011-11-07	11.00	11.11	11.00	11.09	93270
2011-11-08	11.11	11.18	11.09	11.16	143278
2011-11-09	11.01	11.04	10.86	10.89	169512
2011-11-10	10.98	11.04	10.97	10.98	136600
2011-11-11	11.10	11.16	11.06	11.09	118953
2011-11-14	11.05	11.09	11.00	11.04	172063
2011-11-15	10.99	11.18	10.98	11.18	164113
2011-11-16	11.12	11.18	11.09	11.11	140215
2011-11-17	11.15	11.16	11.00	11.03	145760
2011-11-18	11.10	11.11	11.02	11.07	98716
2011-11-21	10.92	10.95	10.84	10.92	136686
2011-11-22	10.91	10.97	10.89	10.90	137300
2011-11-23	10.80	10.86	10.78	10.81	91054
2011-11-25	10.76	10.89	10.76	10.86	59033
2011-11-28	11.02	11.08	10.98	10.99	92539
2011-11-29	11.03	11.05	10.95	10.97	136646
2011-11-30	11.14	11.24	11.14	11.23	126464
2011-12-01	11.16	11.26	11.16	11.25	165556
2011-12-02	11.28	11.33	11.24	11.25	105458
2011-12-05	11.36	11.40	11.28	11.29	178248
2011-12-06	11.28	11.32	11.24	11.29	102314
2011-12-07	11.23	11.32	11.20	11.28	108294
2011-12-08	11.18	11.26	11.00	11.05	402701
2011-12-09	11.13	11.25	11.06	11.20	209418
2011-12-12	11.10	11.15	11.04	11.14	218301
2011-12-13	10.86	11.06	10.86	10.97	233922
2011-12-14	10.89	10.95	10.86	10.88	134870
2011-12-15	10.92	10.96	10.91	10.92	109601
2011-12-16	10.94	10.98	10.90	10.95	142348
2011-12-19	10.95	10.97	10.86	10.86	164016
2011-12-20	10.94	11.09	10.94	11.05	162760
2011-12-21	11.00	11.06	10.97	11.04	119816
2011-12-22	11.04	11.15	11.03	11.14	147248
2011-12-23	11.14	11.23	11.13	11.23	163185
2011-12-27	11.24	11.26	11.19	11.19	135557
2011-12-28	11.21	11.25	11.06	11.11	215279
2011-12-29	11.11	11.18	11.08	11.14	243856
2011-12-30	11.22	11.23	11.17	11.18	135248
2012-01-03	11.26	11.34	11.26	11.27	111000
2012-01-04	11.19	11.21	11.12	11.17	124508
2012-01-05	11.13	11.25	11.13	11.25	73081
2012-01-06	11.26	11.35	11.23	11.32	102999
2012-01-09	11.38	11.42	11.35	11.39	95153
2012-01-10	11.47	11.51	11.45	11.51	123842
2012-01-11	11.43	11.45	11.37	11.40	103911
2012-01-12	11.41	11.46	11.38	11.45	98258
2012-01-13	11.37	11.41	11.35	11.40	141161
2012-01-17	11.46	11.48	11.41	11.45	162872
2012-01-18	11.45	11.55	11.43	11.52	178344
2012-01-19	11.55	11.68	11.55	11.68	101288
2012-01-20	11.67	11.69	11.62	11.67	106922
2012-01-23	11.68	11.77	11.68	11.76	181830
2012-01-24	11.75	11.77	11.71	11.77	159968
2012-01-25	11.73	11.84	11.72	11.84	180005
2012-01-26	11.85	11.86	11.72	11.74	156996
2012-01-27	11.70	11.90	11.70	11.85	117446
2012-01-30	11.75	11.85	11.70	11.85	98454
2012-01-31	11.91	11.95	11.87	11.95	102835
2012-02-01	11.97	12.02	11.95	11.98	126764
2012-02-02	11.97	12.02	11.97	11.97	142256
2012-02-03	12.01	12.05	11.93	11.93	152943
2012-02-06	11.88	11.99	11.87	11.99	93963
2012-02-07	11.94	12.03	11.94	12.02	92965
2012-02-08	12.00	12.07	12.00	12.03	100515
2012-02-09	12.02	12.04	11.95	11.97	108350
2012-02-10	11.87	11.95	11.87	11.93	102768
2012-02-13	11.97	12.02	11.93	11.97	91160
2012-02-14	11.93	11.95	11.82	11.94	113927
2012-02-15	12.00	12.02	11.93	11.94	110716
2012-02-16	11.97	12.01	11.96	12.00	103319
2012-02-17	12.01	12.08	11.99	12.03	76986
2012-02-21	12.04	12.09	12.01	12.06	75123
2012-02-22	12.03	12.08	12.00	12.00	81539
2012-02-23	12.04	12.09	12.00	12.08	82093
2012-02-24	12.06	12.10	12.04	12.08	119315
2012-02-27	11.99	12.12	11.98	12.04	137308
2012-02-28	12.03	12.11	12.03	12.06	103182
2012-02-29	12.05	12.10	12.02	12.05	102331
2012-03-01	12.09	12.16	12.07	12.16	134140
2012-03-02	12.13	12.16	12.04	12.05	121449
2012-03-05	12.05	12.05	11.99	12.02	146086
2012-03-06	11.99	11.99	11.91	11.94	152423
2012-03-07	11.95	12.02	11.91	11.98	149154
2012-03-08	12.00	12.10	11.98	12.10	111217
2012-03-09	12.08	12.12	12.04	12.09	180495
2012-03-12	12.07	12.15	12.06	12.10	151002
2012-03-13	11.89	12.05	11.84	12.04	207669
2012-03-14	11.98	11.98	11.88	11.94	98766
2012-03-15	11.97	11.97	11.90	11.96	77704
2012-03-16	11.98	12.05	11.90	11.95	69471
2012-03-19	11.89	11.95	11.89	11.95	139114
2012-03-20	11.91	11.91	11.85	11.88	69368
2012-03-21	11.91	11.92	11.85	11.86	108018
2012-03-22	11.87	11.89	11.77	11.80	120583
2012-03-23	11.79	11.83	11.77	11.79	99469
2012-03-26	11.83	11.87	11.83	11.87	99547
2012-03-27	11.84	11.91	11.84	11.91	91083
2012-03-28	11.96	11.96	11.81	11.84	128828
2012-03-29	11.80	11.86	11.80	11.85	73804
2012-03-30	11.86	11.97	11.86	11.97	138417
2012-04-02	12.05	12.05	11.99	12.05	165861
2012-04-03	12.00	12.05	11.96	11.97	130924
2012-04-04	11.87	11.93	11.85	11.87	113328
2012-04-05	11.86	11.91	11.84	11.84	99874
2012-04-09	11.77	11.81	11.73	11.78	122262
2012-04-10	11.80	11.81	11.65	11.65	94397
2012-04-11	11.70	11.76	11.70	11.73	94087
2012-04-12	11.76	11.87	11.76	11.85	50994
2012-04-13	11.85	11.86	11.77	11.80	83067
2012-04-16	11.80	11.84	11.76	11.77	59418
2012-04-17	11.81	11.93	11.81	11.93	76316
2012-04-18	11.90	11.92	11.83	11.89	82357
2012-04-19	11.87	11.91	11.82	11.86	53338
2012-04-20	11.88	11.94	11.88	11.92	61728
2012-04-23	11.85	11.90	11.82	11.88	78868
2012-04-24	11.87	11.95	11.87	11.95	71079
2012-04-25	11.98	12.01	11.96	11.97	103258
2012-04-26	12.00	12.07	11.98	12.07	134770
2012-04-27	12.05	12.05	11.98	12.02	106070
2012-04-30	11.99	12.02	11.98	12.00	87862
2012-05-01	11.99	12.08	11.99	12.04	64399
2012-05-02	11.99	12.02	11.95	11.99	96305
2012-05-03	11.97	11.99	11.92	11.95	69662
2012-05-04	11.91	11.91	11.86	11.89	54231
2012-05-07	11.85	11.93	11.85	11.90	75114
2012-05-08	11.90	11.91	11.82	11.88	160346
2012-05-09	11.82	11.88	11.80	11.85	78344
2012-05-10	11.79	11.90	11.79	11.81	123630
2012-05-11	11.80	11.84	11.76	11.79	66308
2012-05-14	11.72	11.74	11.64	11.64	105500
2012-05-15	11.65	11.70	11.63	11.69	109170
2012-05-16	11.70	11.76	11.63	11.66	81797
2012-05-17	11.65	11.68	11.57	11.59	113109
2012-05-18	11.57	11.60	11.42	11.43	109498
2012-05-21	11.44	11.53	11.43	11.50	104719
2012-05-22	11.56	11.62	11.54	11.59	108376
2012-05-23	11.56	11.64	11.54	11.64	109465
2012-05-24	11.68	11.71	11.64	11.71	148492
2012-05-25	11.69	11.75	11.69	11.75	74299
2012-05-29	11.81	11.91	11.79	11.91	141066
2012-05-30	11.86	11.89	11.83	11.85	151456
2012-05-31	11.86	11.87	11.74	11.85	160057
2012-06-01	11.75	11.78	11.66	11.67	134663
2012-06-04	11.67	11.74	11.50	11.62	142572
2012-06-05	11.63	11.69	11.62	11.69	164755
2012-06-06	11.72	12.02	11.72	11.89	164869
2012-06-07	12.02	12.08	11.91	11.94	122921
2012-06-08	11.86	12.02	11.86	11.97	152632
2012-06-11	12.06	12.09	11.90	11.92	109074
2012-06-12	11.88	12.06	11.88	12.00	98758
2012-06-13	11.74	11.80	11.64	11.66	143747
2012-06-14	11.64	11.76	11.64	11.76	135432
2012-06-15	11.73	11.77	11.71	11.77	97876
2012-06-18	11.71	11.77	11.69	11.73	106939
2012-06-19	11.74	11.87	11.73	11.82	114776
2012-06-20	11.88	11.90	11.83	11.86	119685
2012-06-21	11.86	11.90	11.75	11.76	88571
2012-06-22	11.78	11.90	11.78	11.88	98828
2012-06-25	11.84	11.86	11.70	11.77	106576
2012-06-26	11.77	11.90	11.76	11.87	99473
2012-06-27	11.93	12.01	11.92	11.99	133369
2012-06-28	11.95	11.95	11.85	11.93	152556
2012-06-29	12.04	12.10	12.04	12.10	156998
2012-07-02	12.15	12.24	12.08	12.08	199352
2012-07-03	12.12	12.22	12.11	12.20	74750
2012-07-05	12.17	12.24	12.09	12.21	79825
2012-07-06	12.15	12.19	12.10	12.14	64999
2012-07-09	12.12	12.17	12.11	12.16	96429
2012-07-10	12.22	12.22	12.05	12.08	112098
2012-07-11	12.09	12.15	12.05	12.10	77127
2012-07-12	11.97	12.08	11.90	12.00	175834
2012-07-13	11.99	12.25	11.99	12.14	115597
2012-07-16	12.15	12.15	12.05	12.08	79022
2012-07-17	12.14	12.17	12.04	12.15	125167
2012-07-18	12.12	12.18	12.10	12.15	102456
2012-07-19	12.16	12.18	12.10	12.14	151517
2012-07-20	12.10	12.10	12.05	12.08	102853
2012-07-23	12.03	12.05	11.92	12.03	164024
2012-07-24	12.05	12.07	11.96	12.01	123867
2012-07-25	12.04	12.17	12.04	12.13	132454
2012-07-26	12.21	12.25	12.19	12.22	112131
2012-07-27	12.24	12.34	12.24	12.31	93775
2012-07-30	12.30	12.31	12.21	12.27	146081
2012-07-31	12.29	12.30	12.23	12.26	199816
2012-08-01	12.30	12.32	12.28	12.32	152943
2012-08-02	12.26	12.34	12.19	12.31	138410
2012-08-03	12.40	12.45	12.34	12.42	98779
2012-08-06	12.40	12.45	12.38	12.40	92525
2012-08-07	12.43	12.43	12.35	12.42	99334
2012-08-08	12.37	12.45	12.36	12.38	48001
2012-08-09	12.40	12.40	12.35	12.38	98977
2012-08-10	12.35	12.37	12.32	12.34	57254
2012-08-13	12.34	12.36	12.29	12.36	270303
2012-08-14	12.35	12.37	12.28	12.33	67557
2012-08-15	12.29	12.31	12.26	12.27	80811
2012-08-16	12.28	12.31	12.27	12.29	101726
2012-08-17	12.30	12.33	12.27	12.30	80888
2012-08-20	12.33	12.38	12.29	12.37	196019
2012-08-21	12.39	12.43	12.38	12.42	128045
2012-08-22	12.40	12.40	12.31	12.34	140025
2012-08-23	12.34	12.35	12.25	12.29	94722
2012-08-24	12.27	12.34	12.27	12.33	110326
2012-08-27	12.33	12.38	12.32	12.33	89110
2012-08-28	12.33	12.35	12.31	12.33	81224
2012-08-29	12.35	12.40	12.32	12.38	96610
2012-08-30	12.36	12.45	12.34	12.43	139267
2012-08-31	12.45	12.46	12.40	12.46	124841
2012-09-04	12.43	12.51	12.37	12.49	95424
2012-09-05	12.44	12.50	12.41	12.47	73218
2012-09-06	12.49	12.55	12.47	12.53	104606
2012-09-07	12.49	12.50	12.43	12.45	99644
2012-09-10	12.41	12.50	12.38	12.46	145899
2012-09-11	12.46	12.59	12.44	12.53	184310
2012-09-12	12.28	12.40	12.26	12.39	103339
2012-09-13	12.38	12.49	12.30	12.48	122693
2012-09-14	12.54	12.62	12.50	12.53	109922
2012-09-17	12.53	12.54	12.44	12.47	89878
2012-09-18	12.44	12.48	12.42	12.44	107397
2012-09-19	12.44	12.53	12.42	12.50	201399
2012-09-20	12.47	12.49	12.41	12.49	119097
2012-09-21	12.49	12.58	12.47	12.48	105270
2012-09-24	12.46	12.50	12.45	12.48	88640
2012-09-25	12.50	12.53	12.42	12.43	79111
2012-09-26	12.43	12.47	12.39	12.42	119220
2012-09-27	12.50	12.64	12.48	12.61	108218
2012-09-28	12.62	12.63	12.56	12.58	148295
2012-10-01	12.79	12.80	12.72	12.77	170794
2012-10-02	12.78	12.79	12.53	12.59	132327
2012-10-03	12.58	12.59	12.50	12.53	100053
2012-10-04	12.51	12.65	12.51	12.64	83310
2012-10-05	12.66	12.72	12.60	12.61	67943
2012-10-08	12.61	12.73	12.57	12.68	54929
2012-10-09	12.67	12.71	12.56	12.58	71193
2012-10-10	12.58	12.63	12.43	12.53	105898
2012-10-11	12.51	12.56	12.49	12.51	71107
2012-10-12	12.55	12.59	12.50	12.52	54483
2012-10-15	12.55	12.63	12.53	12.62	87244
2012-10-16	12.72	12.74	12.63	12.64	116986
2012-10-17	12.63	12.67	12.56	12.57	114120
2012-10-18	12.56	12.58	12.47	12.49	65553
2012-10-19	12.51	12.53	12.40	12.42	87545
2012-10-22	12.38	12.48	12.35	12.39	122739
2012-10-23	12.34	12.45	12.28	12.44	85214
2012-10-24	12.49	12.53	12.45	12.48	63694
2012-10-25	12.50	12.50	12.36	12.36	54088
2012-10-26	12.39	12.45	12.36	12.45	54099
2012-10-31	12.45	12.48	12.40	12.43	78630
2012-11-01	12.43	12.50	12.42	12.47	107258
2012-11-02	12.46	12.49	12.42	12.42	61409
2012-11-05	12.39	12.44	12.32	12.42	63995
2012-11-06	12.42	12.57	12.42	12.56	60401
2012-11-07	12.45	12.48	12.26	12.32	111442
2012-11-08	12.30	12.39	12.26	12.26	81182
2012-11-09	12.24	12.24	12.09	12.14	133884
2012-11-12	12.11	12.18	12.09	12.10	79108
2012-11-13	12.06	12.12	11.92	12.04	165745
2012-11-14	12.10	12.10	11.69	11.71	171042
2012-11-15	11.64	11.64	11.27	11.42	376279
2012-11-16	11.41	11.73	11.39	11.71	141114
2012-11-19	11.89	12.00	11.83	11.96	122191
2012-11-20	11.97	11.99	11.90	11.95	78584
2012-11-21	12.21	12.21	11.97	12.07	81707
2012-11-23	12.09	12.22	12.09	12.19	24206
2012-11-26	12.15	12.32	12.13	12.29	119382
2012-11-27	12.27	12.37	12.26	12.34	113430
2012-11-28	12.31	12.46	12.25	12.44	180848
2012-11-29	12.44	12.48	12.40	12.46	114511
2012-11-30	12.42	12.42	12.29	12.30	129456
2012-12-03	12.32	12.35	12.20	12.28	139895
2012-12-04	12.23	12.27	12.21	12.23	60349
2012-12-05	12.20	12.27	12.16	12.16	101980
2012-12-06	12.14	12.14	12.04	12.08	170770
2012-12-07	12.08	12.15	12.06	12.14	121622
2012-12-10	12.07	12.14	12.07	12.09	79670
2012-12-11	12.14	12.22	12.10	12.21	84975
2012-12-12	11.92	12.01	11.91	11.99	102783
2012-12-13	11.97	12.37	11.91	11.96	113447
2012-12-14	11.93	11.97	11.84	11.95	64814
2012-12-17	11.93	11.96	11.89	11.92	108103
2012-12-18	11.97	11.98	11.90	11.92	107432
2012-12-19	11.92	11.94	11.84	11.84	121469
2012-12-20	11.86	11.90	11.81	11.85	133292
2012-12-21	11.80	11.86	11.77	11.80	81142
2012-12-24	11.77	11.86	11.75	11.78	60530
2012-12-26	11.82	11.90	11.77	11.80	138023
2012-12-27	11.80	11.82	11.73	11.77	122166
2012-12-28	11.70	11.76	11.67	11.73	130595
2012-12-31	11.94	11.94	11.71	11.83	297611
2013-01-02	11.95	12.11	11.92	12.11	136009
2013-01-03	12.09	12.10	11.99	12.05	93059
2013-01-04	12.10	12.21	12.09	12.20	87596
2013-01-07	12.23	12.23	12.12	12.21	111622
2013-01-08	12.24	12.24	12.15	12.19	81713
2013-01-09	12.19	12.29	12.17	12.26	89320
2013-01-10	12.30	12.38	12.30	12.38	116470
2013-01-11	12.42	12.42	12.34	12.40	124555
2013-01-14	12.40	12.42	12.32	12.36	89606
2013-01-15	12.35	12.42	12.31	12.39	107910
2013-01-16	12.40	12.45	12.39	12.44	97864
2013-01-17	12.45	12.57	12.45	12.52	121293
2013-01-18	12.53	12.53	12.41	12.47	117403
2013-01-22	12.51	12.58	12.45	12.49	132484
2013-01-23	12.52	12.60	12.50	12.58	111172
2013-01-24	12.55	12.63	12.53	12.61	89682
2013-01-25	12.64	12.67	12.55	12.67	103222
2013-01-28	12.66	12.68	12.57	12.65	114702
2013-01-29	12.65	12.66	12.58	12.61	81615
2013-01-30	12.59	12.62	12.53	12.57	101416
2013-01-31	12.56	12.60	12.54	12.57	97852
2013-02-01	12.62	12.63	12.51	12.51	103766
2013-02-04	12.68	12.69	12.40	12.44	153155
2013-02-05	12.51	12.59	12.50	12.53	84826
2013-02-06	12.54	12.66	12.54	12.65	96046
2013-02-07	12.63	12.69	12.52	12.68	126317
2013-02-08	12.68	12.72	12.57	12.63	88615
2013-02-11	12.66	12.66	12.57	12.63	104979
2013-02-12	12.63	12.73	12.61	12.71	117024
2013-02-13	12.75	12.78	12.68	12.77	78264
2013-02-14	12.74	12.78	12.66	12.74	115916
2013-02-15	12.77	12.78	12.62	12.70	125336
2013-02-19	12.74	12.78	12.72	12.76	106644
2013-02-20	12.76	12.79	12.64	12.65	114210
2013-02-21	12.67	12.68	12.42	12.57	176477
2013-02-22	12.58	12.68	12.55	12.68	64033
2013-02-25	12.69	12.69	12.55	12.55	93978
2013-02-26	12.55	12.65	12.55	12.65	73080
2013-02-27	12.67	12.77	12.61	12.76	94635
2013-02-28	12.74	12.76	12.64	12.70	162493
2013-03-01	12.61	12.77	12.61	12.77	135999
2013-03-04	12.74	12.82	12.68	12.81	90061
2013-03-05	12.81	12.89	12.78	12.89	122879
2013-03-06	12.87	12.92	12.80	12.83	100171
2013-03-07	12.80	12.84	12.75	12.80	117668
2013-03-08	12.79	12.86	12.77	12.85	169521
2013-03-11	12.90	12.98	12.84	12.97	111163
2013-03-12	13.29	13.36	12.89	12.95	103355
2013-03-13	12.71	12.75	12.65	12.75	97424
2013-03-14	12.79	12.85	12.64	12.70	104038
2013-03-15	12.74	12.75	12.60	12.65	82855
2013-03-18	12.67	12.67	12.52	12.58	88429
2013-03-19	12.63	12.65	12.50	12.54	81071
2013-03-20	12.60	12.62	12.55	12.60	59889
2013-03-21	12.59	12.73	12.59	12.70	147201
2013-03-22	12.74	12.78	12.70	12.76	132052
2013-03-25	12.77	12.78	12.61	12.68	113649
2013-03-26	12.75	12.79	12.74	12.78	176546
2013-03-27	12.76	12.80	12.75	12.80	139195
2013-03-28	12.82	12.87	12.76	12.80	228052
2013-04-01	12.92	12.93	12.73	12.78	211579
2013-04-02	12.81	12.88	12.80	12.85	134216
2013-04-03	12.87	12.88	12.72	12.77	120404
2013-04-04	12.82	12.87	12.74	12.76	161543
2013-04-05	12.74	12.82	12.70	12.82	184604
2013-04-08	12.82	12.84	12.68	12.80	161321
2013-04-09	12.83	12.83	12.71	12.72	133931
2013-04-10	12.71	12.77	12.69	12.74	235717
2013-04-11	12.77	12.80	12.69	12.73	151838
2013-04-12	12.72	12.72	12.61	12.69	107700
2013-04-15	12.65	12.68	12.53	12.54	107914
2013-04-16	12.62	12.69	12.56	12.66	135478
2013-04-17	12.63	12.63	12.52	12.55	90234
2013-04-18	12.58	12.64	12.47	12.54	170784
2013-04-19	12.52	12.65	12.52	12.64	83776
2013-04-22	12.64	12.70	12.60	12.70	76361
2013-04-23	12.75	12.78	12.72	12.73	102751
2013-04-24	12.77	12.78	12.68	12.76	135454
2013-04-25	12.79	12.84	12.76	12.84	107482
2013-04-26	12.82	12.86	12.77	12.86	68919
2013-04-29	12.85	12.88	12.83	12.85	109699
2013-04-30	12.83	12.85	12.75	12.75	112158
2013-05-01	12.78	12.80	12.66	12.68	132738
2013-05-02	12.74	12.77	12.72	12.76	94649
2013-05-03	12.84	12.84	12.78	12.80	135055
2013-05-06	12.83	12.83	12.78	12.81	121455
2013-05-07	12.78	12.83	12.73	12.81	104920
2013-05-08	12.82	12.88	12.80	12.87	111306
2013-05-09	12.88	12.89	12.81	12.89	123121
2013-05-10	12.90	12.92	12.85	12.92	75336
2013-05-13	12.91	13.02	12.90	13.01	101547
2013-05-14	13.04	13.08	13.01	13.07	107238
2013-05-15	13.07	13.11	13.02	13.11	103036
2013-05-16	13.07	13.13	13.05	13.09	56109
2013-05-17	13.10	13.19	13.10	13.19	72192
2013-05-20	13.18	13.19	13.09	13.09	108718
2013-05-21	13.15	13.22	13.09	13.17	117741
2013-05-22	13.20	13.20	13.07	13.08	109339
2013-05-23	13.03	13.15	13.03	13.10	81623
2013-05-24	13.10	13.12	13.06	13.10	74759
2013-05-28	13.17	13.21	13.08	13.08	132075
2013-05-29	13.05	13.07	12.95	13.02	146423
2013-05-30	13.04	13.12	13.01	13.06	67111
2013-05-31	13.00	13.04	12.86	12.89	118507
2013-06-03	12.90	12.90	12.68	12.73	134138
2013-06-04	12.74	12.77	12.65	12.71	120205
2013-06-05	12.64	12.70	12.51	12.60	168539
2013-06-06	12.60	12.63	12.46	12.60	187517
2013-06-07	12.67	12.80	12.59	12.78	129012
2013-06-10	12.76	12.84	12.67	12.72	126880
2013-06-11	12.67	12.72	12.59	12.64	111896
2013-06-12	12.38	12.44	12.25	12.29	93996
2013-06-13	12.32	12.47	12.23	12.45	110686
2013-06-14	12.50	12.50	12.31	12.34	74141
2013-06-17	12.44	12.47	12.30	12.39	179626
2013-06-18	12.43	12.49	12.38	12.45	162980
2013-06-19	12.49	12.49	12.39	12.40	119041
2013-06-20	12.33	12.35	12.04	12.09	214427
2013-06-21	12.17	12.27	12.10	12.25	95407
2013-06-24	12.15	12.15	11.98	12.09	171447
2013-06-25	12.15	12.20	12.10	12.17	94498
2013-06-26	12.32	12.50	12.22	12.49	117895
2013-06-27	12.49	12.57	12.47	12.52	96256
2013-06-28	12.50	12.69	12.46	12.57	92165
2013-07-01	12.73	12.76	12.67	12.70	181533
2013-07-02	12.68	12.73	12.59	12.60	79856
2013-07-03	12.54	12.56	12.47	12.55	46264
2013-07-05	12.63	12.63	12.50	12.57	52742
2013-07-08	12.69	12.71	12.57	12.61	96230
2013-07-09	12.72	12.72	12.61	12.63	96686
2013-07-10	12.64	12.64	12.53	12.58	99065
2013-07-11	12.65	12.66	12.62	12.65	104399
2013-07-12	12.64	12.64	12.56	12.62	71989
2013-07-15	12.67	12.67	12.62	12.62	54772
2013-07-16	12.66	12.66	12.54	12.55	57036
2013-07-17	12.60	12.66	12.59	12.61	44195
2013-07-18	12.66	12.80	12.64	12.78	117709
2013-07-19	12.78	12.79	12.67	12.69	85869
2013-07-22	12.68	12.69	12.60	12.62	54204
2013-07-23	12.66	12.68	12.61	12.66	63441
2013-07-24	12.71	12.73	12.62	12.64	85235
2013-07-25	12.64	12.77	12.59	12.75	122702
2013-07-26	12.65	12.82	12.57	12.78	121621
2013-07-29	12.78	12.87	12.68	12.68	63419
2013-07-30	12.74	12.77	12.53	12.55	163282
2013-07-31	12.62	12.64	12.53	12.62	117097
2013-08-01	12.65	12.70	12.60	12.69	107006
2013-08-02	12.71	12.71	12.62	12.66	49440
2013-08-05	12.65	12.65	12.53	12.54	79227
2013-08-06	12.57	12.62	12.55	12.62	59043
2013-08-07	12.61	12.62	12.52	12.60	95541
2013-08-08	12.64	12.64	12.55	12.59	37382
2013-08-09	12.56	12.60	12.49	12.54	56932
2013-08-12	12.55	12.63	12.52	12.61	86153
2013-08-13	12.65	12.65	12.55	12.63	58793
2013-08-14	12.67	12.67	12.47	12.47	78721
2013-08-15	12.47	12.47	12.26	12.32	110549
2013-08-16	12.32	12.35	12.28	12.32	73578
2013-08-19	12.30	12.38	12.27	12.29	101780
2013-08-20	12.26	12.36	12.25	12.31	76464
2013-08-21	12.33	12.33	12.26	12.26	47478
2013-08-22	12.29	12.42	12.29	12.38	91146
2013-08-23	12.38	12.40	12.34	12.40	47180
2013-08-26	12.44	12.50	12.38	12.41	68342
2013-08-27	12.37	12.38	12.22	12.23	87226
2013-08-28	12.19	12.29	12.19	12.28	51396
2013-08-29	12.22	12.35	12.20	12.28	68140
2013-08-30	12.25	12.29	12.25	12.26	35610
2013-09-03	12.30	12.37	12.27	12.27	52286
2013-09-04	12.26	12.34	12.16	12.22	366382
2013-09-05	12.25	12.27	12.19	12.23	91147
2013-09-06	12.23	12.33	12.18	12.30	94188
2013-09-09	12.28	12.40	12.27	12.40	69348
2013-09-10	12.41	12.47	12.40	12.45	231908
2013-09-11	12.21	12.25	12.17	12.22	131828
2013-09-12	12.22	12.25	12.17	12.20	97006
2013-09-13	12.23	12.24	12.19	12.21	62961
2013-09-16	12.30	12.30	12.22	12.24	58086
2013-09-17	12.26	12.26	12.21	12.24	79282
2013-09-18	12.22	12.33	12.19	12.31	102428
2013-09-19	12.31	12.31	12.23	12.27	94383
2013-09-20	12.27	12.29	12.17	12.20	102483
2013-09-23	12.16	12.21	12.12	12.15	52645
2013-09-24	12.12	12.17	12.10	12.14	63464
2013-09-25	12.18	12.18	12.10	12.16	71623
2013-09-26	12.22	12.24	12.18	12.24	90475
2013-09-27	12.24	12.24	12.15	12.23	80478
2013-09-30	12.18	12.22	12.08	12.08	217350
2013-10-01	12.20	12.29	12.13	12.26	167810
2013-10-02	12.24	12.26	12.12	12.26	128577
2013-10-03	12.28	12.28	12.10	12.16	69444
2013-10-04	12.13	12.26	12.13	12.22	67141
2013-10-07	12.15	12.21	12.12	12.18	116476
2013-10-08	12.14	12.18	12.10	12.13	170049
2013-10-09	12.12	12.14	12.08	12.13	72575
2013-10-10	12.23	12.28	12.19	12.25	79266
2013-10-11	12.28	12.30	12.23	12.29	88448
2013-10-14	12.23	12.31	12.21	12.28	86224
2013-10-15	12.29	12.29	12.16	12.21	59118
2013-10-16	12.22	12.30	12.22	12.30	66080
2013-10-17	12.25	12.44	12.25	12.41	77769
2013-10-18	12.44	12.53	12.36	12.50	133161
2013-10-21	12.49	12.54	12.43	12.44	129469
2013-10-22	12.44	12.49	12.42	12.46	76027
2013-10-23	12.39	12.45	12.38	12.41	75732
2013-10-24	12.42	12.43	12.38	12.38	64590
2013-10-25	12.42	12.42	12.38	12.42	74022
2013-10-28	12.40	12.41	12.34	12.38	134229
2013-10-29	12.43	12.44	12.40	12.43	52233
2013-10-30	12.44	12.44	12.39	12.44	73055
2013-10-31	12.47	12.47	12.39	12.45	59341
2013-11-01	12.42	12.47	12.39	12.46	72915
2013-11-04	12.45	12.50	12.45	12.50	128681
2013-11-05	12.44	12.45	12.41	12.42	84088
2013-11-06	12.43	12.46	12.40	12.44	95583
2013-11-07	12.44	12.48	12.37	12.39	87295
2013-11-08	12.36	12.44	12.34	12.44	90006
2013-11-11	12.40	12.49	12.40	12.45	63853
2013-11-12	12.44	12.45	12.39	12.41	73672
2013-11-13	12.41	12.45	12.37	12.45	72281
2013-11-14	12.46	12.50	12.44	12.49	133112
2013-11-15	12.53	12.53	12.44	12.53	105865
2013-11-18	12.49	12.51	12.46	12.47	79414
2013-11-19	12.47	12.48	12.41	12.45	80889
2013-11-20	12.44	12.47	12.37	12.40	85552
2013-11-21	12.43	12.50	12.43	12.49	122646
2013-11-22	12.46	12.50	12.45	12.49	59882
2013-11-25	12.50	12.50	12.43	12.43	62778
2013-11-26	12.42	12.48	12.42	12.45	94429
2013-11-27	12.44	12.48	12.43	12.46	69703
2013-11-29	12.48	12.50	12.45	12.47	20795
2013-12-02	12.47	12.47	12.44	12.46	86169
2013-12-03	12.45	12.46	12.41	12.46	83550
2013-12-04	12.41	12.46	12.40	12.44	93850
2013-12-05	12.43	12.44	12.40	12.43	71421
2013-12-06	12.49	12.51	12.42	12.45	105677
2013-12-09	12.44	12.50	12.43	12.46	90246
2013-12-10	12.48	12.49	12.43	12.49	66528
2013-12-11	12.24	12.25	12.20	12.21	129222
2013-12-12	12.21	12.24	12.15	12.19	111787
2013-12-13	12.17	12.22	12.14	12.19	84739
2013-12-16	12.21	12.24	12.18	12.21	61048
2013-12-17	12.20	12.20	12.16	12.18	82679
2013-12-18	12.20	12.34	12.17	12.34	82576
2013-12-19	12.32	12.33	12.28	12.30	39688
2013-12-20	12.37	12.46	12.35	12.46	166923
2013-12-23	12.49	12.62	12.47	12.53	226264
2013-12-24	12.56	12.63	12.54	12.62	109242
2013-12-26	12.66	12.71	12.60	12.62	135435
2013-12-27	12.62	12.65	12.49	12.61	87557
2013-12-30	12.57	12.58	12.48	12.55	132772
2013-12-31	12.60	12.65	12.52	12.55	171633
2014-01-02	12.55	12.56	12.37	12.39	96699
2014-01-03	12.43	12.47	12.36	12.37	77086
2014-01-06	12.43	12.44	12.36	12.36	89483
2014-01-07	12.43	12.53	12.42	12.52	100813
2014-01-08	12.53	12.59	12.49	12.54	78337
2014-01-09	12.58	12.58	12.51	12.53	42226
2014-01-10	12.53	12.57	12.51	12.54	52901
2014-01-13	12.56	12.58	12.43	12.43	77545
2014-01-14	12.47	12.50	12.44	12.45	123484
2014-01-15	12.47	12.49	12.45	12.49	63308
2014-01-16	12.46	12.50	12.44	12.48	116743
2014-01-17	12.49	12.51	12.46	12.48	89411
2014-01-21	12.53	12.57	12.50	12.53	111987
2014-01-22	12.55	12.57	12.51	12.56	100468
2014-01-23	12.53	12.54	12.46	12.52	94568
2014-01-24	12.50	12.50	12.36	12.39	85831
2014-01-27	12.36	12.40	12.17	12.25	204099
2014-01-28	12.29	12.36	12.29	12.35	53149
2014-01-29	12.32	12.32	12.22	12.25	97767
2014-01-30	12.30	12.37	12.30	12.33	66999
2014-01-31	12.23	12.34	12.16	12.25	108399
2014-02-03	12.22	12.23	12.07	12.11	98680
2014-02-04	12.15	12.20	12.12	12.16	84363
2014-02-05	12.15	12.20	12.08	12.18	81041
2014-02-06	12.16	12.29	12.16	12.27	59625
2014-02-07	12.31	12.40	12.31	12.37	51545
2014-02-10	12.40	12.41	12.35	12.39	62785
2014-02-11	12.41	12.49	12.40	12.47	104906
2014-02-12	12.52	12.54	12.42	12.48	61450
2014-02-13	12.45	12.50	12.42	12.50	62632
2014-02-14	12.50	12.54	12.45	12.50	81919
2014-02-18	12.52	12.54	12.50	12.51	56256
2014-02-19	12.51	12.55	12.45	12.45	76193
2014-02-20	12.47	12.55	12.46	12.55	92044
2014-02-21	12.57	12.58	12.54	12.55	72281
2014-02-24	12.51	12.66	12.51	12.63	186006
2014-02-25	12.65	12.65	12.59	12.62	95636
2014-02-26	12.63	12.65	12.60	12.65	151500
2014-02-27	12.65	12.72	12.62	12.69	88378
2014-02-28	12.69	12.74	12.61	12.66	79578
2014-03-03	12.60	12.63	12.55	12.62	61809
2014-03-04	12.68	12.72	12.68	12.71	74097
2014-03-05	12.70	12.71	12.66	12.67	65658
2014-03-06	12.69	12.72	12.68	12.69	70170
2014-03-07	12.72	12.72	12.58	12.60	83507
2014-03-10	12.63	12.63	12.56	12.63	53730
2014-03-11	12.61	12.64	12.59	12.62	67805
2014-03-12	12.42	12.42	12.33	12.41	72717
2014-03-13	12.43	12.48	12.34	12.37	96079
2014-03-14	12.36	12.42	12.36	12.42	86812
2014-03-17	12.43	12.48	12.42	12.45	64764
2014-03-18	12.51	12.52	12.46	12.51	81042
2014-03-19	12.54	12.54	12.43	12.46	57417
2014-03-20	12.47	12.50	12.44	12.50	69546
2014-03-21	12.55	12.57	12.49	12.52	110307
2014-03-24	12.56	12.57	12.46	12.46	125293
2014-03-25	12.48	12.55	12.48	12.52	91198
2014-03-26	12.52	12.57	12.46	12.49	76571
2014-03-27	12.51	12.58	12.51	12.51	101796
2014-03-28	12.56	12.61	12.53	12.59	76137
2014-03-31	12.59	12.64	12.58	12.64	87729
2014-04-01	12.70	12.73	12.63	12.71	159929
2014-04-02	12.73	12.73	12.59	12.69	169467
2014-04-03	12.74	12.74	12.66	12.69	91577
2014-04-04	12.78	12.92	12.59	12.61	161506
2014-04-07	12.60	12.63	12.49	12.51	129673
2014-04-08	12.51	12.52	12.46	12.47	84383
2014-04-09	12.54	12.64	12.54	12.59	187038
2014-04-10	12.63	12.65	12.51	12.55	83177
2014-04-11	12.46	12.58	12.46	12.56	115811
2014-04-14	12.60	12.61	12.50	12.57	57716
2014-04-15	12.56	12.60	12.52	12.55	73907
2014-04-16	12.62	12.64	12.56	12.64	65837
2014-04-17	12.65	12.69	12.64	12.66	92692
2014-04-21	12.65	12.68	12.64	12.68	48866
2014-04-22	12.68	12.75	12.67	12.74	105221
2014-04-23	12.78	12.78	12.73	12.76	83654
2014-04-24	12.79	12.80	12.74	12.79	112841
2014-04-25	12.75	12.80	12.75	12.77	69916
2014-04-28	12.80	12.88	12.76	12.78	113910
2014-04-29	12.81	12.85	12.78	12.79	94464
2014-04-30	12.79	12.85	12.78	12.83	127647
2014-05-01	12.85	12.86	12.80	12.82	119289
2014-05-02	12.85	12.86	12.78	12.82	62432
2014-05-05	12.85	12.86	12.79	12.80	85181
2014-05-06	12.84	12.85	12.75	12.77	82938
2014-05-07	12.80	12.85	12.75	12.85	102682
2014-05-08	12.87	12.88	12.77	12.78	112732
2014-05-09	12.77	12.82	12.74	12.80	84911
2014-05-12	12.84	12.84	12.81	12.84	96553
2014-05-13	12.83	12.86	12.79	12.86	51792
2014-05-14	12.85	12.85	12.79	12.82	62793
2014-05-15	12.84	12.94	12.82	12.90	193960
2014-05-16	12.93	12.94	12.87	12.90	79847
2014-05-19	12.93	12.95	12.90	12.93	46584
2014-05-20	12.92	12.97	12.80	12.86	92674
2014-05-21	12.96	12.96	12.88	12.94	119143
2014-05-22	12.95	13.00	12.94	12.97	77572
2014-05-23	13.00	13.00	12.94	13.00	40319
2014-05-27	13.02	13.09	13.01	13.05	70668
2014-05-28	13.10	13.14	13.05	13.08	125380
2014-05-29	13.13	13.17	13.10	13.11	78862
2014-05-30	13.14	13.18	13.11	13.15	98365
2014-06-02	13.13	13.17	13.12	13.15	48283
2014-06-03	13.13	13.13	13.06	13.10	58117
2014-06-04	13.11	13.13	13.06	13.13	88648
2014-06-05	13.11	13.13	13.06	13.12	61341
2014-06-06	13.10	13.12	13.07	13.10	91422
2014-06-09	13.09	13.09	13.00	13.00	98832
2014-06-10	13.03	13.16	13.03	13.16	98790
2014-06-11	12.94	12.97	12.79	12.91	74125
2014-06-12	12.94	12.99	12.61	12.76	213920
2014-06-13	12.80	12.95	12.74	12.79	135882
2014-06-16	12.78	12.83	12.77	12.80	58258
2014-06-17	12.75	12.82	12.73	12.79	136248
2014-06-18	12.79	12.84	12.75	12.83	74016
2014-06-19	12.84	12.85	12.78	12.81	67296
2014-06-20	12.80	12.83	12.78	12.81	68968
2014-06-23	12.77	12.81	12.72	12.74	81220
2014-06-24	12.73	12.82	12.72	12.82	71559
2014-06-25	12.82	12.94	12.81	12.94	73783
2014-06-26	12.97	13.06	12.94	13.03	131674
2014-06-27	13.02	13.05	12.96	13.03	83266
2014-06-30	13.00	13.11	12.98	13.11	97778
2014-07-01	13.11	13.12	13.04	13.05	137809
2014-07-02	13.02	13.07	12.91	12.96	107091
2014-07-03	12.97	13.01	12.95	12.99	54685
2014-07-07	12.99	13.05	12.99	13.05	64067
2014-07-08	13.06	13.09	12.91	12.97	75870
2014-07-09	13.01	13.05	12.94	13.05	70435
2014-07-10	13.02	13.02	12.95	12.99	69930
2014-07-11	12.97	13.07	12.96	13.01	75544
2014-07-14	13.06	13.10	13.00	13.00	40967
2014-07-15	13.03	13.05	12.95	12.99	54129
2014-07-16	13.06	13.11	13.03	13.10	65469
2014-07-17	13.08	13.09	12.94	12.97	43018
2014-07-18	13.02	13.06	12.96	12.99	61535
2014-07-21	12.97	12.99	12.90	12.94	40080
2014-07-22	12.96	13.00	12.94	13.00	51674
2014-07-23	13.01	13.11	12.99	13.02	90283
2014-07-24	13.05	13.12	13.03	13.12	85054
2014-07-25	13.06	13.12	13.04	13.04	73382
2014-07-28	13.01	13.09	12.98	13.00	72111
2014-07-29	13.02	13.07	12.94	12.97	69069
2014-07-30	13.02	13.05	12.96	13.03	156403
2014-07-31	13.01	13.01	12.92	12.95	120350
2014-08-01	12.92	13.00	12.76	12.76	83710
2014-08-04	12.76	12.76	12.61	12.75	72993
2014-08-05	12.73	12.79	12.67	12.78	118464
2014-08-06	12.73	12.76	12.67	12.70	51530
2014-08-07	12.75	12.84	12.72	12.73	256594
2014-08-08	12.78	12.86	12.77	12.86	62380
2014-08-11	12.92	12.96	12.86	12.91	43142
2014-08-12	12.94	12.97	12.84	12.88	103431
2014-08-13	12.93	12.95	12.89	12.92	46319
2014-08-14	12.95	13.03	12.94	13.00	40310
2014-08-15	13.03	13.04	12.90	13.00	57912
2014-08-18	13.06	13.09	12.96	13.06	100778
2014-08-19	13.08	13.15	13.08	13.13	70302
2014-08-20	13.13	13.20	13.11	13.18	58858
2014-08-21	13.22	13.33	13.19	13.25	100542
2014-08-22	13.28	13.29	13.16	13.21	94446
2014-08-25	13.25	13.27	13.15	13.19	69275
2014-08-26	13.20	13.22	13.14	13.19	79990
2014-08-27	13.20	13.20	13.13	13.18	103374
2014-08-28	13.17	13.19	13.13	13.19	67644
2014-08-29	13.20	13.21	13.16	13.20	72046
2014-09-02	13.21	13.21	13.17	13.20	36440
2014-09-03	13.21	13.23	13.17	13.20	57624
2014-09-04	13.21	13.25	13.19	13.23	65851
2014-09-05	13.25	13.25	13.18	13.23	57744
2014-09-08	13.23	13.23	13.16	13.17	59346
2014-09-09	13.17	13.24	13.06	13.09	83066
2014-09-10	13.19	13.20	13.12	13.14	59672
2014-09-11	12.93	12.93	12.85	12.89	71875
2014-09-12	12.87	12.92	12.87	12.89	37150
2014-09-15	12.91	12.96	12.88	12.94	53518
2014-09-16	12.94	13.18	12.92	13.10	162501
2014-09-17	13.12	13.12	12.99	13.08	73266
2014-09-18	13.11	13.15	13.06	13.09	48965
2014-09-19	13.14	13.14	13.05	13.09	62662
2014-09-22	13.10	13.10	12.92	12.96	63791
2014-09-23	12.95	12.99	12.89	12.91	35222
2014-09-24	12.92	12.95	12.90	12.91	45998
2014-09-25	12.92	12.93	12.80	12.82	57653
2014-09-26	12.85	12.97	12.84	12.96	75563
2014-09-29	12.90	12.90	12.80	12.87	105022
2014-09-30	12.85	12.90	12.75	12.75	176745
2014-10-01	12.81	12.86	12.75	12.76	155585
2014-10-02	12.75	12.77	12.57	12.65	144070
2014-10-03	12.74	12.81	12.74	12.77	57230
2014-10-06	12.80	12.88	12.80	12.88	80927
2014-10-07	12.84	12.84	12.73	12.76	95947
2014-10-08	12.77	12.86	12.73	12.84	38943
2014-10-09	12.83	12.83	12.64	12.65	44665
2014-10-10	12.66	12.69	12.56	12.56	35145
2014-10-13	12.56	12.58	12.26	12.32	131640
2014-10-14	12.31	12.43	12.03	12.10	162545
2014-10-15	12.04	12.04	11.73	11.94	166060
2014-10-16	11.84	12.34	11.83	12.28	128399
2014-10-17	12.42	12.43	12.33	12.36	74418
2014-10-20	12.30	12.43	12.30	12.43	78173
2014-10-21	12.45	12.71	12.39	12.69	123542
2014-10-22	12.66	12.80	12.66	12.67	75303
2014-10-23	12.78	12.82	12.62	12.68	100318
2014-10-24	12.72	12.76	12.65	12.76	59501
2014-10-27	12.66	12.78	12.63	12.75	63390
2014-10-28	12.80	12.81	12.78	12.81	56410
2014-10-29	12.84	12.85	12.75	12.80	65969
2014-10-30	12.76	12.84	12.74	12.80	47691
2014-10-31	12.86	12.94	12.84	12.90	84618
2014-11-03	12.93	12.94	12.89	12.94	41460
2014-11-04	12.93	12.93	12.79	12.82	82169
2014-11-05	12.88	12.89	12.81	12.84	76408
2014-11-06	12.81	12.83	12.77	12.83	87551
2014-11-07	12.83	12.83	12.71	12.72	72200
2014-11-10	12.76	12.77	12.69	12.71	50937
2014-11-11	12.73	12.82	12.71	12.82	36544
2014-11-12	12.80	12.92	12.76	12.90	78096
2014-11-13	12.92	12.93	12.91	12.92	19790
2014-11-14	12.89	12.90	12.84	12.88	54160
2014-11-17	12.85	12.89	12.85	12.88	43577
2014-11-18	12.84	12.94	12.83	12.89	51590
2014-11-19	12.88	12.91	12.86	12.89	73970
2014-11-20	12.83	12.94	12.83	12.91	77999
2014-11-21	12.96	13.07	12.94	13.04	91055
2014-11-24	13.08	13.08	12.99	13.01	66333
2014-11-25	13.01	13.06	13.00	13.03	93168
2014-11-26	13.02	13.10	13.02	13.10	64013
2014-11-28	13.07	13.07	13.01	13.07	34396
2014-12-01	13.01	13.04	12.95	13.01	54949
2014-12-02	12.99	13.05	12.99	13.04	47358
2014-12-03	13.01	13.10	12.99	13.10	69040
2014-12-04	13.06	13.12	12.96	13.11	57644
2014-12-05	13.14	13.14	13.03	13.11	64817
2014-12-08	13.07	13.07	13.00	13.05	75890
2014-12-09	12.96	12.97	12.79	12.93	87510
2014-12-10	12.70	12.71	12.59	12.61	92972
2014-12-11	12.67	12.84	12.66	12.74	66292
2014-12-12	12.75	12.77	12.53	12.57	187091
2014-12-15	12.55	12.59	12.42	12.42	80189
2014-12-16	12.40	12.48	12.28	12.30	78949
2014-12-17	12.30	12.43	12.27	12.42	123453
2014-12-18	12.53	12.58	12.50	12.54	115331
2014-12-19	12.56	12.59	12.53	12.59	53607
2014-12-22	12.48	14.20	12.45	12.52	84621
2014-12-23	12.99	12.99	12.32	12.54	131889
2014-12-24	12.36	12.58	12.36	12.40	182220
2014-12-26	12.34	12.53	12.34	12.49	212796
2014-12-29	12.36	12.66	12.36	12.58	446406
2014-12-30	12.37	12.75	12.36	12.40	579352
2014-12-31	12.50	12.65	12.11	12.11	477582
2015-01-02	12.40	12.51	12.22	12.29	170252
2015-01-05	12.22	12.26	12.10	12.16	318528
2015-01-06	12.24	12.31	12.09	12.26	255116
2015-01-07	12.37	12.50	12.25	12.47	270321
2015-01-08	12.48	12.65	12.47	12.58	230987
2015-01-09	12.58	12.64	12.50	12.52	185065
2015-01-12	12.53	12.54	12.40	12.40	218866
2015-01-13	12.52	12.73	12.52	12.61	458530
2015-01-14	12.50	12.59	12.40	12.48	270504
2015-01-15	12.52	12.59	12.40	12.50	340672
2015-01-16	12.48	12.75	12.40	12.73	311632
2015-01-20	12.44	12.89	12.44	12.64	406501
2015-01-21	12.63	12.75	12.57	12.73	288294
2015-01-22	12.85	12.95	12.73	12.92	337395
2015-01-23	12.93	12.96	12.75	12.91	385103
2015-01-26	12.87	12.97	12.80	12.90	256426
2015-01-27	12.71	12.96	12.70	12.78	218450
2015-01-28	12.87	12.94	12.65	12.88	292880
2015-01-29	12.90	12.96	12.80	12.92	295426
2015-01-30	12.72	12.94	12.69	12.79	289044
2015-02-02	12.74	12.87	12.68	12.83	188883
2015-02-03	12.89	13.10	12.82	13.06	436533
2015-02-04	12.91	13.11	12.91	13.11	241033
2015-02-05	13.14	13.15	12.93	12.99	273153
2015-02-06	12.95	13.15	12.95	13.15	295290
2015-02-09	13.01	13.14	12.96	13.00	190939
2015-02-10	13.05	13.16	13.04	13.07	195484
2015-02-11	13.13	13.15	12.87	12.93	319428
2015-02-12	12.95	13.11	12.95	13.00	280945
2015-02-13	13.00	13.20	12.94	13.20	304554
2015-02-17	13.20	13.35	13.07	13.14	250314
2015-02-18	13.20	13.28	12.89	13.00	214476
2015-02-19	12.95	13.20	12.92	12.96	358251
2015-02-20	13.01	13.06	12.97	13.03	169068
2015-02-23	13.04	13.10	13.00	13.10	294581
2015-02-24	13.10	13.20	13.00	13.13	230788
2015-02-25	13.20	13.31	13.07	13.12	290602
2015-02-26	13.12	13.29	13.11	13.27	247810
2015-02-27	13.20	13.29	13.10	13.12	308728
2015-03-02	13.16	13.23	13.11	13.11	199194
2015-03-03	13.07	13.20	13.07	13.17	220497
2015-03-04	13.22	13.34	13.17	13.31	354795
2015-03-05	13.35	13.55	13.27	13.47	453184
2015-03-06	13.50	13.50	13.41	13.46	334439
2015-03-09	13.48	13.64	13.45	13.64	306635
2015-03-10	13.64	13.64	13.19	13.11	482178
2015-03-11	13.20	13.30	13.01	13.08	230978
2015-03-12	13.00	13.07	12.94	12.98	397945
2015-03-13	12.93	12.99	12.85	12.92	266053
2015-03-16	12.92	12.99	12.89	12.91	264587
2015-03-17	12.91	12.95	12.80	12.88	274964
2015-03-18	12.83	12.95	12.78	12.95	342667
2015-03-19	12.92	12.98	12.84	12.85	219122
2015-03-20	12.86	12.89	12.79	12.79	350314
2015-03-23	12.76	12.95	12.76	12.79	298898
2015-03-24	12.75	12.87	12.70	12.72	284432
2015-03-25	12.71	12.81	12.71	12.76	226450
2015-03-26	12.76	12.80	12.71	12.79	214840
2015-03-27	12.77	12.81	12.70	12.77	312645
2015-03-30	12.77	12.89	12.75	12.80	351564
2015-03-31	12.81	12.87	12.75	12.80	198165
2015-04-01	13.01	13.01	12.63	12.66	844728
2015-04-02	12.59	12.73	12.50	12.68	327791
2015-04-06	12.68	12.77	12.65	12.74	167962
2015-04-07	12.75	12.85	12.74	12.78	174404
2015-04-08	12.77	12.85	12.73	12.80	177395
2015-04-09	12.81	12.83	12.73	12.80	206930
2015-04-10	12.79	12.87	12.75	12.87	179467
2015-04-13	12.87	12.87	12.76	12.84	154058
2015-04-14	12.84	12.85	12.77	12.80	149946
2015-04-15	12.87	12.89	12.82	12.86	162334
2015-04-16	12.88	12.88	12.80	12.84	136484
2015-04-17	12.75	12.81	12.72	12.76	148663
2015-04-20	12.77	12.86	12.77	12.82	183985
2015-04-21	12.82	12.88	12.78	12.80	156234
2015-04-22	12.80	12.86	12.78	12.82	165952
2015-04-23	12.80	12.94	12.79	12.88	187700
2015-04-24	12.90	12.90	12.85	12.87	139283
2015-04-27	12.88	12.90	12.78	12.79	182002
2015-04-28	12.78	12.86	12.73	12.85	198905
2015-04-29	12.82	12.86	12.75	12.79	202344
2015-04-30	12.80	12.81	12.70	12.72	203161
2015-05-01	12.77	12.81	12.73	12.81	165396
2015-05-04	12.82	12.89	12.78	12.80	198659
2015-05-05	12.80	12.83	12.74	12.83	146793
2015-05-06	12.85	12.86	12.71	12.73	244602
2015-05-07	12.70	12.82	12.64	12.74	200741
2015-05-08	12.82	12.94	12.81	12.88	140608
2015-05-11	12.82	12.90	12.76	12.76	180816
2015-05-12	12.75	12.91	12.72	12.90	282779
2015-05-13	12.90	12.95	12.83	12.93	199204
2015-05-14	12.93	12.95	12.82	12.87	307316
2015-05-15	12.85	12.90	12.81	12.85	205596
2015-05-18	12.83	13.02	12.82	12.92	259177
2015-05-19	12.93	13.00	12.91	12.96	248461
2015-05-20	12.98	13.01	12.94	12.95	211166
2015-05-21	12.98	13.05	12.91	12.95	212476
2015-05-22	12.97	12.97	12.87	12.89	139201
2015-05-26	12.88	12.88	12.80	12.84	183923
2015-05-27	12.83	12.98	12.83	12.98	188029
2015-05-28	12.95	12.96	12.88	12.92	156757
2015-05-29	12.88	12.95	12.80	12.86	171893
2015-06-01	12.88	12.96	12.87	12.95	217603
2015-06-02	12.94	12.94	12.85	12.89	272819
2015-06-03	12.89	12.95	12.88	12.92	201992
2015-06-04	12.92	12.94	12.85	12.85	224071
2015-06-05	12.85	12.91	12.79	12.86	241071
2015-06-08	12.88	12.91	12.86	12.89	209406
2015-06-09	12.88	12.89	12.82	12.89	226771
2015-06-10	12.91	13.00	12.87	12.97	299279
2015-06-11	12.81	12.81	12.70	12.74	192721
2015-06-12	12.74	12.81	12.68	12.71	218637
2015-06-15	12.68	12.74	12.65	12.69	113932
2015-06-16	12.70	12.80	12.69	12.79	172840
2015-06-17	12.84	12.87	12.78	12.81	154995
2015-06-18	12.81	12.89	12.81	12.89	119339
2015-06-19	12.88	12.90	12.74	12.78	140021
2015-06-22	12.86	12.88	12.78	12.82	209361
2015-06-23	12.82	12.85	12.81	12.85	168952
2015-06-24	12.83	12.87	12.78	12.78	183277
2015-06-25	12.87	12.91	12.83	12.85	342898
2015-06-26	12.85	12.90	12.78	12.81	195078
2015-06-29	12.70	12.79	12.65	12.67	280197
2015-06-30	12.78	12.87	12.67	12.82	260255
2015-07-01	12.99	13.01	12.88	12.88	314857
2015-07-02	12.93	12.93	12.71	12.81	273203
2015-07-06	12.78	12.82	12.74	12.81	173842
2015-07-07	12.84	12.92	12.79	12.91	167978
2015-07-08	12.83	12.87	12.78	12.81	140503
2015-07-09	12.91	12.92	12.73	12.75	154132
2015-07-10	12.88	12.92	12.86	12.92	186488
2015-07-13	12.96	13.05	12.94	12.99	210802
2015-07-14	12.98	13.02	12.95	12.97	173683
2015-07-15	12.96	13.10	12.96	13.09	249911
2015-07-16	13.10	13.18	13.09	13.14	186592
2015-07-17	13.16	13.16	13.03	13.04	167751
2015-07-20	13.11	13.11	13.03	13.08	146458
2015-07-21	13.08	13.15	13.07	13.13	175761
2015-07-22	13.10	13.20	13.09	13.18	221232
2015-07-23	13.18	13.20	12.96	13.02	243141
2015-07-24	13.04	13.05	12.92	13.01	154905
2015-07-27	12.98	12.98	12.67	12.74	240564
2015-07-28	12.76	12.88	12.73	12.88	225101
2015-07-29	12.90	13.06	12.88	13.06	155869
2015-07-30	13.00	13.09	12.99	13.09	151065
2015-07-31	13.14	13.18	13.10	13.17	181501
2015-08-03	13.20	13.20	12.95	13.04	224438
2015-08-04	13.00	13.09	12.91	12.98	226562
2015-08-05	12.99	13.05	12.88	12.94	265054
2015-08-06	12.97	12.97	12.68	12.73	485139
2015-08-07	12.71	12.76	12.66	12.69	221830
2015-08-10	12.78	12.85	12.76	12.79	222844
2015-08-11	12.70	12.85	12.70	12.84	193426
2015-08-12	12.80	12.97	12.74	12.95	292892
2015-08-13	12.94	12.97	12.88	12.95	170386
2015-08-14	12.95	13.00	12.94	12.99	152944
2015-08-17	12.93	13.00	12.93	12.97	160886
2015-08-18	12.94	13.02	12.93	12.99	129208
2015-08-19	12.99	13.02	12.93	12.99	240784
2015-08-20	12.88	12.98	12.80	12.84	183895
2015-08-21	12.74	12.85	12.60	12.63	346819
2015-08-24	11.96	12.15	10.80	11.91	710509
2015-08-25	12.16	12.33	12.06	12.15	459483
2015-08-26	12.27	12.36	12.14	12.33	310599
2015-08-27	12.47	12.80	12.47	12.69	331410
2015-08-28	12.69	12.85	12.64	12.84	219772
2015-08-31	12.73	12.80	12.53	12.58	270625
2015-09-01	12.46	12.56	12.37	12.46	177438
2015-09-02	12.56	12.59	12.50	12.55	208148
2015-09-03	12.61	12.74	12.49	12.49	221073
2015-09-04	12.46	12.52	12.25	12.30	192395
2015-09-08	12.40	12.59	12.40	12.59	157697
2015-09-09	12.64	12.65	12.44	12.50	160436
2015-09-10	12.44	12.57	12.44	12.49	192501
2015-09-11	12.24	12.32	12.20	12.32	121660
2015-09-14	12.37	12.37	12.26	12.28	87575
2015-09-15	12.28	12.49	12.26	12.48	224293
2015-09-16	12.42	12.49	12.32	12.42	305543
2015-09-17	12.48	12.55	12.41	12.49	205753
2015-09-18	12.27	12.46	12.25	12.46	103279
2015-09-21	12.52	12.57	12.45	12.57	147784
2015-09-22	12.47	12.58	12.41	12.58	226745
2015-09-23	12.50	12.66	12.50	12.63	216425
2015-09-24	12.48	12.50	12.32	12.45	279634
2015-09-25	12.50	12.59	12.42	12.52	190260
2015-09-28	12.50	12.51	12.09	12.18	309324
2015-09-29	12.20	12.22	11.94	12.01	352350
2015-09-30	12.05	12.17	12.04	12.09	360279
2015-10-01	12.23	12.27	12.15	12.16	304198
2015-10-02	12.02	12.20	11.91	12.12	307720
2015-10-05	12.20	12.54	12.20	12.33	275961
2015-10-06	12.34	12.43	12.25	12.25	255138
2015-10-07	12.35	12.49	12.35	12.40	255829
2015-10-08	12.35	12.59	12.35	12.47	188279
2015-10-09	12.51	12.59	12.37	12.37	174657
2015-10-12	12.42	12.45	12.36	12.36	155450
2015-10-13	12.35	12.42	12.19	12.19	182487
2015-10-14	12.20	12.30	12.20	12.20	244146
2015-10-15	12.27	12.41	12.24	12.40	117394
2015-10-16	12.40	12.53	12.36	12.48	102361
2015-10-19	12.48	12.59	12.43	12.51	217315
2015-10-20	12.49	12.61	12.44	12.52	179697
2015-10-21	12.53	12.55	12.44	12.44	162599
2015-10-22	12.44	12.57	12.44	12.46	226179
2015-10-23	12.60	12.66	12.52	12.65	243447
2015-10-26	12.59	12.65	12.58	12.62	165907
2015-10-27	12.60	12.64	12.50	12.50	161956
2015-10-28	12.50	12.59	12.50	12.50	199296
2015-10-29	12.51	12.62	12.49	12.57	294804
2015-10-30	12.57	12.58	12.41	12.43	240087
2015-11-02	12.49	12.56	12.48	12.48	202111
2015-11-03	12.48	12.60	12.45	12.60	220042
2015-11-04	12.62	12.70	12.58	12.68	210864
2015-11-05	12.70	12.77	12.66	12.77	121914
2015-11-06	12.74	12.88	12.74	12.85	178735
2015-11-09	12.84	12.86	12.74	12.85	188013
2015-11-10	12.79	12.88	12.79	12.85	155139
2015-11-11	12.93	12.93	12.78	12.80	170838
2015-11-12	12.74	12.77	12.69	12.70	173755
2015-11-13	12.73	12.80	12.65	12.78	169342
2015-11-16	12.79	12.84	12.72	12.80	176143
2015-11-17	12.80	12.88	12.76	12.81	184295
2015-11-18	12.84	12.95	12.81	12.93	233638
2015-11-19	12.87	12.95	12.87	12.90	202436
2015-11-20	12.89	12.96	12.87	12.90	199396
2015-11-23	12.94	13.02	12.91	13.00	207343
2015-11-24	12.97	13.12	12.97	13.10	338104
2015-11-25	13.10	13.24	13.07	13.24	318621
2015-11-27	13.24	13.24	13.01	13.01	94950
2015-11-30	13.11	13.11	12.98	13.07	215009
2015-12-01	13.07	13.21	13.04	13.17	211937
2015-12-02	13.20	13.20	13.07	13.13	179803
2015-12-03	13.16	13.20	13.07	13.11	202791
2015-12-04	13.10	13.25	13.08	13.19	249639
2015-12-07	13.16	13.23	13.09	13.23	261312
2015-12-08	13.14	13.20	13.04	13.19	196879
2015-12-09	13.12	13.26	13.12	13.22	318667
2015-12-10	13.22	13.41	13.21	13.31	270175
2015-12-11	13.00	13.07	12.78	12.92	233248
2015-12-14	12.89	12.91	12.56	12.65	256130
2015-12-15	12.75	13.00	12.72	12.85	267738
2015-12-16	12.86	13.04	12.85	12.94	263015
2015-12-17	12.92	13.24	12.86	13.15	496745
2015-12-18	13.13	13.25	12.97	13.22	300315
2015-12-21	13.24	13.49	13.10	13.29	388287
2015-12-22	13.24	13.24	13.07	13.18	316803
2015-12-23	13.20	13.26	13.10	13.17	274690
2015-12-24	13.23	13.25	13.12	13.12	85526
2015-12-28	13.09	13.23	13.03	13.21	243211
2015-12-29	13.28	13.46	13.27	13.45	253801
2015-12-30	13.38	13.43	13.18	13.34	238898
2015-12-31	13.25	13.55	13.25	13.43	531309
2016-01-04	13.25	13.29	13.02	13.17	421206
2016-01-05	13.13	13.33	13.06	13.08	349811
2016-01-06	13.05	13.06	12.96	13.01	201609
2016-01-07	12.90	12.99	12.75	12.79	230846
2016-01-08	12.88	12.98	12.61	12.67	325403
2016-01-11	12.67	12.67	12.41	12.48	236764
2016-01-12	12.56	12.67	12.40	12.66	292526
2016-01-13	12.73	12.73	12.21	12.24	310941
2016-01-14	12.22	12.38	12.09	12.32	382452
2016-01-15	12.06	12.15	11.90	11.93	432059
2016-01-19	12.15	12.15	11.74	11.76	403202
2016-01-20	11.57	11.58	10.80	11.18	913778
2016-01-21	11.25	11.60	11.20	11.35	404359
2016-01-22	11.56	11.98	11.50	11.90	364058
2016-01-25	11.83	11.89	11.62	11.71	360971
2016-01-26	11.71	11.99	11.64	11.86	474670
2016-01-27	11.89	11.91	11.70	11.74	166653
2016-01-28	11.78	11.83	11.70	11.81	430232
2016-01-29	11.87	12.20	11.84	12.20	298190
2016-02-01	12.15	12.28	12.09	12.28	154852
2016-02-02	12.20	12.20	12.00	12.15	280999
2016-02-03	12.12	12.24	11.86	12.14	296115
2016-02-04	12.11	12.23	12.06	12.16	181585
2016-02-05	12.13	12.16	11.87	12.00	212613
2016-02-08	11.81	11.81	11.27	11.46	448160
2016-02-09	11.32	11.53	11.20	11.25	462355
2016-02-10	11.28	11.56	11.27	11.46	331518
2016-02-11	11.26	11.55	11.26	11.50	267197
2016-02-12	11.56	11.70	11.50	11.61	237183
2016-02-16	11.70	11.86	11.65	11.84	315510
2016-02-17	11.95	12.28	11.79	12.05	391371
2016-02-18	12.11	12.18	11.91	12.13	327301
2016-02-19	12.11	12.15	11.95	12.13	340696
2016-02-22	12.26	12.30	12.23	12.27	214889
2016-02-23	12.26	12.30	12.16	12.29	321569
2016-02-24	12.14	12.28	12.09	12.23	206232
2016-02-25	12.27	12.30	12.16	12.30	289380
2016-02-26	12.30	12.37	12.19	12.25	196575
2016-02-29	12.23	12.35	12.15	12.18	196172
2016-03-01	12.21	12.42	12.15	12.40	244563
2016-03-02	12.39	12.60	12.26	12.58	174855
2016-03-03	12.51	12.63	12.46	12.53	313221
2016-03-04	12.60	12.75	12.49	12.63	264634
2016-03-07	12.63	12.68	12.61	12.68	147292
2016-03-08	12.56	12.69	12.52	12.55	221095
2016-03-09	12.59	12.79	12.55	12.74	241481
2016-03-10	12.79	12.82	12.65	12.58	283213
2016-03-11	12.71	12.71	12.50	12.53	276029
2016-03-14	12.52	12.52	12.37	12.42	166058
2016-03-15	12.30	12.42	12.29	12.32	194899
2016-03-16	12.35	12.53	12.30	12.42	195405
2016-03-17	12.45	12.61	12.45	12.50	209483
2016-03-18	12.50	12.63	12.46	12.53	195785
2016-03-21	12.53	12.70	12.49	12.70	125256
2016-03-22	12.67	12.69	12.49	12.53	207270
2016-03-23	12.50	12.59	12.32	12.35	200968
2016-03-24	12.30	12.36	12.25	12.27	259512
2016-03-28	12.27	12.42	12.25	12.27	248977
2016-03-29	12.34	12.54	12.33	12.52	303552
2016-03-30	12.63	12.69	12.59	12.61	307570
2016-03-31	12.62	12.75	12.60	12.72	294332
2016-04-01	12.67	12.92	12.66	12.92	513888
2016-04-04	12.84	12.91	12.67	12.91	335627
2016-04-05	12.87	12.87	12.74	12.80	242072
2016-04-06	12.90	12.90	12.66	12.77	425767
2016-04-07	12.67	12.76	12.65	12.75	195256
2016-04-08	12.79	12.87	12.70	12.81	201210
2016-04-11	12.80	12.96	12.78	12.88	233648
2016-04-12	12.87	13.00	12.81	13.00	234265
2016-04-13	12.96	13.00	12.84	12.94	283293
2016-04-14	12.90	13.00	12.80	13.00	189526
2016-04-15	12.95	13.00	12.89	12.94	186011
2016-04-18	12.91	12.95	12.86	12.95	201618
2016-04-19	12.91	13.00	12.89	13.00	212941
2016-04-20	12.99	13.02	12.93	12.96	172627
2016-04-21	12.99	13.04	12.94	13.01	252534
2016-04-22	12.95	12.98	12.83	12.84	179497
2016-04-25	12.62	12.88	12.60	12.86	217700
2016-04-26	12.85	12.93	12.81	12.88	124478
2016-04-27	12.89	13.05	12.82	13.02	286099
2016-04-28	12.95	13.01	12.82	12.84	159872
2016-04-29	12.83	12.84	12.65	12.65	277070
2016-05-02	12.69	12.92	12.69	12.91	271132
2016-05-03	12.84	12.96	12.77	12.87	300447
2016-05-04	12.86	12.90	12.82	12.87	120209
2016-05-05	12.87	12.87	12.82	12.84	135541
2016-05-06	12.81	12.89	12.69	12.89	172259
2016-05-09	12.89	12.90	12.70	12.72	183475
2016-05-10	12.76	12.84	12.65	12.65	272944
2016-05-11	12.61	12.71	12.60	12.67	194780
2016-05-12	12.65	12.70	12.63	12.69	184704
2016-05-13	12.66	12.75	12.63	12.65	168897
2016-05-16	12.65	12.74	12.61	12.61	277106
2016-05-17	12.59	12.71	12.55	12.60	253460
2016-05-18	12.59	12.76	12.56	12.68	272345
2016-05-19	12.66	12.70	12.36	12.46	297112
2016-05-20	12.54	12.55	12.48	12.52	231112
2016-05-23	12.56	12.62	12.45	12.53	236774
2016-05-24	12.55	12.68	12.55	12.67	172126
2016-05-25	12.65	12.75	12.64	12.70	183009
2016-05-26	12.71	12.76	12.68	12.74	168170
2016-05-27	12.70	12.80	12.64	12.79	145066
2016-05-31	12.82	12.82	12.70	12.76	205700
2016-06-01	12.70	12.82	12.70	12.81	170045
2016-06-02	12.78	12.87	12.71	12.83	255982
2016-06-03	12.82	12.88	12.73	12.82	298741
2016-06-06	12.83	12.87	12.78	12.87	248877
2016-06-07	12.82	12.92	12.76	12.92	226511
2016-06-08	12.90	13.03	12.86	13.03	315198
2016-06-09	13.01	13.22	13.00	13.22	443732
2016-06-10	13.19	13.24	13.12	13.15	330279
2016-06-13	12.93	12.93	12.62	12.69	230354
2016-06-14	12.72	12.76	12.60	12.62	227655
2016-06-15	12.66	12.87	12.60	12.66	326409
2016-06-16	12.60	12.65	12.52	12.57	269522
2016-06-17	12.64	12.70	12.50	12.70	210916
2016-06-20	12.75	12.83	12.75	12.80	143627
2016-06-21	12.82	12.83	12.73	12.83	206792
2016-06-22	12.82	12.97	12.76	12.86	234293
2016-06-23	12.98	12.99	12.71	12.73	261235
2016-06-24	12.50	12.70	12.48	12.62	336822
2016-06-27	12.57	12.62	12.50	12.53	271305
2016-06-28	12.59	12.82	12.56	12.59	448342
2016-06-29	12.73	12.98	12.71	12.89	265153
2016-06-30	12.94	13.03	12.77	13.03	307605
2016-07-01	13.09	13.21	13.05	13.10	441741
2016-07-05	13.06	13.09	12.80	12.99	291502
2016-07-06	12.99	13.18	12.95	13.16	230177
2016-07-07	13.18	13.23	13.09	13.22	256161
2016-07-08	13.25	13.28	13.02	13.11	266724
2016-07-11	13.19	13.19	12.98	13.07	302569
2016-07-12	13.14	13.22	13.02	13.03	262477
2016-07-13	13.09	13.11	12.85	12.91	245300
2016-07-14	13.03	13.07	12.94	13.00	216566
2016-07-15	13.00	13.03	12.91	12.97	194830
2016-07-18	12.93	13.03	12.90	12.90	247252
2016-07-19	12.90	13.04	12.87	12.95	217690
2016-07-20	13.03	13.11	13.00	13.10	178722
2016-07-21	13.12	13.13	12.97	13.04	169962
2016-07-22	13.06	13.07	12.92	12.92	242965
2016-07-25	12.96	13.00	12.92	12.97	191007
2016-07-26	12.99	13.05	12.94	12.97	165591
2016-07-27	13.04	13.05	12.96	12.98	140801
2016-07-28	12.97	13.07	12.94	13.06	83876
2016-07-29	13.08	13.09	12.98	13.04	156461
2016-08-01	13.00	13.05	12.98	13.00	93803
2016-08-02	12.98	13.04	12.95	12.96	237929
2016-08-03	12.97	13.02	12.95	13.01	158513
2016-08-04	13.03	13.07	12.98	13.07	94013
2016-08-05	13.08	13.17	13.05	13.13	233371
2016-08-08	13.15	13.18	13.05	13.09	132146
2016-08-09	13.17	13.19	13.08	13.15	161756
2016-08-10	13.10	13.17	13.09	13.16	139211
2016-08-11	13.14	13.16	13.06	13.07	143099
2016-08-12	13.06	13.16	13.06	13.14	197058
2016-08-15	13.19	13.19	13.05	13.06	166968
2016-08-16	13.09	13.12	13.06	13.11	143218
2016-08-17	13.14	13.15	13.07	13.11	131424
2016-08-18	13.13	13.20	13.10	13.18	125487
2016-08-19	13.16	13.17	13.08	13.11	151649
2016-08-22	13.10	13.18	13.09	13.16	162669
2016-08-23	13.20	13.22	13.07	13.07	199656
2016-08-24	13.10	13.12	13.01	13.01	163769
2016-08-25	13.04	13.07	12.98	13.00	178439
2016-08-26	13.03	13.16	13.00	13.16	162959
2016-08-29	13.16	13.25	13.15	13.24	215756
2016-08-30	13.24	13.25	13.16	13.24	218864
2016-08-31	13.24	13.25	13.17	13.24	173844
2016-09-01	13.24	13.29	13.19	13.26	131976
2016-09-02	13.30	13.43	13.27	13.43	142721
2016-09-06	13.45	13.47	13.39	13.47	180504
2016-09-07	13.48	13.48	13.33	13.36	193686
2016-09-08	13.28	13.37	13.27	13.35	138408
2016-09-09	13.25	13.34	13.07	13.07	238533
2016-09-12	13.02	13.28	13.00	13.01	154980
2016-09-13	12.97	13.06	12.77	12.94	171520
2016-09-14	12.88	12.97	12.80	12.84	196535
2016-09-15	12.80	12.92	12.80	12.84	137230
2016-09-16	12.87	12.92	12.85	12.92	130924
2016-09-19	12.97	12.98	12.82	12.84	136065
2016-09-20	12.87	12.94	12.84	12.84	164927
2016-09-21	12.90	13.00	12.87	12.98	164778
2016-09-22	13.02	13.11	13.02	13.03	157683
2016-09-23	13.02	13.10	13.02	13.06	194789
2016-09-26	13.06	13.08	12.98	13.08	258773
2016-09-27	13.03	13.16	13.03	13.11	221223
2016-09-28	13.12	13.22	13.12	13.20	192171
2016-09-29	13.14	13.20	13.10	13.15	226944
2016-09-30	13.18	13.24	13.13	13.24	162332
2016-10-03	13.21	13.36	13.18	13.18	349182
2016-10-04	13.17	13.25	13.03	13.08	252866
2016-10-05	13.11	13.13	13.02	13.02	153797
2016-10-06	13.07	13.09	12.96	12.96	172973
2016-10-07	12.99	13.02	12.90	12.93	165631
2016-10-10	12.97	13.08	12.97	13.02	155417
2016-10-11	12.96	13.01	12.80	12.80	277150
2016-10-12	12.80	12.88	12.80	12.80	219829
2016-10-13	12.76	12.86	12.66	12.66	224755
2016-10-14	12.71	12.83	12.62	12.62	135643
2016-10-17	12.64	12.71	12.52	12.52	189849
2016-10-18	12.58	12.63	12.51	12.53	172068
2016-10-19	12.55	12.95	12.55	12.89	245637
2016-10-20	12.86	12.87	12.69	12.78	246421
2016-10-21	12.78	12.89	12.72	12.89	151904
2016-10-24	12.85	12.90	12.75	12.76	290412
2016-10-25	12.83	12.84	12.69	12.72	333230
2016-10-26	12.67	12.83	12.66	12.73	183100
2016-10-27	12.74	12.80	12.62	12.67	174881
2016-10-28	12.63	12.71	12.60	12.60	151901
2016-10-31	12.60	12.65	12.58	12.60	178192
2016-11-01	12.58	12.59	12.42	12.47	197303
2016-11-02	12.47	12.50	12.22	12.29	309453
2016-11-03	12.32	12.33	12.17	12.18	267954
2016-11-04	12.15	12.26	12.08	12.10	365787
2016-11-07	12.20	12.34	12.20	12.25	355076
2016-11-08	12.23	12.36	12.18	12.30	285861
2016-11-09	12.15	12.41	12.12	12.41	194169
2016-11-10	12.45	12.61	12.41	12.56	301531
2016-11-11	12.57	12.69	12.44	12.69	348626
2016-11-14	12.64	12.70	12.37	12.55	324882
2016-11-15	12.48	12.70	12.48	12.70	271043
2016-11-16	12.62	12.76	12.57	12.75	333030
2016-11-17	12.85	12.87	12.73	12.77	225139
2016-11-18	12.77	12.80	12.68	12.75	113335
2016-11-21	12.80	12.87	12.77	12.82	205205
2016-11-22	12.82	13.01	12.82	13.01	247179
2016-11-23	12.92	12.97	12.87	12.92	145402
2016-11-25	12.97	12.99	12.89	12.97	62625
2016-11-28	12.97	13.00	12.94	12.96	183805
2016-11-29	12.90	13.04	12.90	13.00	184101
2016-11-30	13.05	13.07	12.99	13.01	242903
2016-12-01	13.02	13.05	12.77	12.80	174544
2016-12-02	12.81	12.92	12.70	12.70	229710
2016-12-05	12.79	12.86	12.74	12.76	277506
2016-12-06	12.76	12.83	12.73	12.81	260293
2016-12-07	12.81	12.97	12.75	12.95	258234
2016-12-08	12.90	12.90	12.80	12.87	273982
2016-12-09	12.86	12.93	12.79	12.85	234499
2016-12-12	12.87	12.87	12.72	12.56	298281
2016-12-13	12.55	12.69	12.50	12.64	512481
2016-12-14	12.58	12.62	12.51	12.56	493716
2016-12-15	12.56	12.72	12.56	12.66	213053
2016-12-16	12.68	12.71	12.63	12.71	194928
2016-12-19	12.71	12.74	12.59	12.65	315896
2016-12-20	12.65	12.68	12.61	12.64	268895
2016-12-21	12.63	12.66	12.55	12.59	271578
2016-12-22	12.55	12.69	12.55	12.68	196000
2016-12-23	12.64	12.67	12.60	12.66	144664
2016-12-27	12.69	12.77	12.62	12.63	314960
2016-12-28	12.62	12.72	12.53	12.55	415915
2016-12-29	12.55	12.70	12.53	12.69	298800
2016-12-30	12.80	12.87	12.64	12.72	576080
2017-01-03	12.75	12.80	12.71	12.75	235924
2017-01-04	12.75	12.96	12.75	12.96	238436
2017-01-05	12.79	12.89	12.77	12.83	278721
2017-01-06	12.87	12.95	12.83	12.90	215898
2017-01-09	12.88	12.94	12.85	12.92	303750
2017-01-10	12.94	13.01	12.87	12.87	170488
2017-01-11	12.89	12.96	12.89	12.94	131216
2017-01-12	12.91	12.97	12.86	12.86	183937
2017-01-13	12.91	13.00	12.85	12.96	138539
2017-01-17	12.96	13.05	12.92	13.00	249262
2017-01-18	13.07	13.10	13.00	13.08	320570
2017-01-19	13.10	13.10	13.00	13.03	206652
2017-01-20	13.06	13.09	12.96	13.04	211950
2017-01-23	13.04	13.07	13.00	13.03	273296
2017-01-24	13.03	13.17	13.00	13.13	330772
2017-01-25	13.17	13.19	13.13	13.18	289798
2017-01-26	13.18	13.18	13.03	13.07	288970
2017-01-27	13.07	13.09	13.04	13.05	174446
2017-01-30	13.04	13.11	13.00	13.10	215783
2017-01-31	13.04	13.13	13.02	13.09	200034
2017-02-01	13.14	13.19	13.10	13.18	174783
2017-02-02	13.18	13.19	13.09	13.15	202573
2017-02-03	13.15	13.20	13.15	13.18	162045
2017-02-06	13.19	13.29	13.16	13.27	315005
2017-02-07	13.27	13.29	13.20	13.20	138263
2017-02-08	13.15	13.29	13.12	13.26	225696
2017-02-09	13.27	13.28	13.21	13.22	206302
2017-02-10	13.25	13.26	13.16	13.21	259491
2017-02-13	13.22	13.25	13.18	13.23	311804
2017-02-14	13.23	13.31	13.20	13.30	306964
2017-02-15	13.30	13.32	13.25	13.29	291169
2017-02-16	13.27	13.28	13.16	13.23	282503
2017-02-17	13.21	13.25	13.19	13.24	184942
2017-02-21	13.25	13.28	13.14	13.25	440309
2017-02-22	13.24	13.30	13.20	13.30	265470
2017-02-23	13.30	13.38	13.28	13.33	220273
2017-02-24	13.32	13.34	13.22	13.27	209246
2017-02-27	13.27	13.36	13.24	13.36	171823
2017-02-28	13.35	13.43	13.35	13.42	234013
2017-03-01	13.50	13.50	13.45	13.46	271709
2017-03-02	13.43	13.44	13.27	13.33	357348
2017-03-03	13.36	13.44	13.32	13.43	177512
2017-03-06	13.40	13.44	13.37	13.44	135064
2017-03-07	13.44	13.46	13.38	13.39	172202
2017-03-08	13.41	13.43	13.35	13.39	171815
2017-03-09	13.38	13.39	13.25	13.25	255358
2017-03-10	13.31	13.42	13.26	13.42	237287
2017-03-13	13.18	13.24	13.13	13.22	300697
2017-03-14	13.19	13.19	13.13	13.15	205793
2017-03-15	13.17	13.31	13.17	13.29	195682
2017-03-16	13.27	13.29	13.18	13.22	242646
2017-03-17	13.26	13.36	13.21	13.36	257380
2017-03-20	13.35	13.36	13.30	13.31	122621
2017-03-21	13.36	13.39	13.24	13.26	180856
2017-03-22	13.26	13.32	13.21	13.23	179355
2017-03-23	13.24	13.42	13.23	13.29	231756
2017-03-24	13.31	13.38	13.18	13.25	201183
2017-03-27	13.20	13.24	13.16	13.24	192293
2017-03-28	13.25	13.34	13.22	13.34	160379
2017-03-29	13.34	13.38	13.30	13.30	193871
2017-03-30	13.31	13.35	13.29	13.35	180388
2017-03-31	13.33	13.39	13.25	13.25	230871
2017-04-03	13.25	13.50	13.25	13.30	371409
2017-04-04	13.19	13.30	13.17	13.26	236526
2017-04-05	13.28	13.40	13.27	13.35	190077
2017-04-06	13.36	13.39	13.28	13.33	242111
2017-04-07	13.31	13.47	13.27	13.47	161128
2017-04-10	13.47	13.57	13.44	13.50	246390
2017-04-11	13.51	13.51	13.43	13.50	156928
2017-04-12	13.50	13.51	13.42	13.47	190205
2017-04-13	13.40	13.52	13.40	13.47	185382
2017-04-17	13.43	13.54	13.43	13.54	227810
2017-04-18	13.53	13.56	13.48	13.55	159782
2017-04-19	13.57	13.63	13.54	13.57	183155
2017-04-20	13.58	13.69	13.55	13.61	261621
2017-04-21	13.65	13.71	13.59	13.68	290824
2017-04-24	13.74	13.82	13.73	13.74	216243
2017-04-25	13.77	13.84	13.77	13.82	159547
2017-04-26	13.84	13.95	13.82	13.86	285212
2017-04-27	13.88	13.91	13.80	13.84	422883
2017-04-28	13.86	13.98	13.82	13.94	309109
2017-05-01	13.95	13.99	13.83	13.83	234263
2017-05-02	13.88	13.90	13.79	13.83	252080
2017-05-03	13.82	13.90	13.80	13.90	172923
2017-05-04	13.90	13.92	13.78	13.79	185467
2017-05-05	13.82	13.93	13.78	13.91	188952
2017-05-08	13.89	13.96	13.86	13.92	161229
2017-05-09	13.94	13.97	13.85	13.88	199651
2017-05-10	13.85	13.97	13.83	13.86	231012
2017-05-11	13.84	13.86	13.74	13.77	222193
2017-05-12	13.75	13.89	13.73	13.85	168251
2017-05-15	13.89	13.95	13.85	13.94	177860
2017-05-16	13.90	13.93	13.85	13.90	178272
2017-05-17	13.85	13.86	13.77	13.77	251486
2017-05-18	13.73	13.78	13.67	13.71	264723
2017-05-19	13.77	13.94	13.75	13.91	182414
2017-05-22	14.01	14.02	13.94	13.99	275984
2017-05-23	14.00	14.11	13.98	14.05	208739
2017-05-24	14.07	14.11	13.94	14.04	305316
2017-05-25	14.02	14.10	14.02	14.06	204763
2017-05-26	14.07	14.07	14.00	14.04	121457
2017-05-30	14.10	14.25	14.05	14.20	486665
2017-05-31	14.24	14.25	14.16	14.21	262212
2017-06-01	14.21	14.31	14.19	14.28	335735
2017-06-02	14.30	14.54	14.20	14.47	288813
2017-06-05	14.47	14.54	14.21	14.23	527869
2017-06-06	14.21	14.23	14.14	14.22	268374
2017-06-07	14.22	14.22	14.10	14.21	373243
2017-06-08	14.16	14.17	14.06	14.06	286086
2017-06-09	14.12	14.15	14.08	14.12	175464
2017-06-12	14.10	14.13	14.02	13.79	200699
2017-06-13	13.93	14.02	13.82	14.02	278706
2017-06-14	13.97	14.06	13.93	13.99	199785
2017-06-15	13.94	14.03	13.89	13.99	186005
2017-06-16	13.96	14.04	13.93	13.98	124147
2017-06-19	14.00	14.15	14.00	14.07	180994
2017-06-20	14.06	14.07	13.92	13.96	229171
2017-06-21	13.95	14.04	13.91	13.91	203526
2017-06-22	13.95	14.04	13.91	14.01	179332
2017-06-23	13.97	14.04	13.96	13.98	111467
2017-06-26	14.00	14.07	13.89	13.90	240990
2017-06-27	13.93	13.99	13.75	13.75	258137
2017-06-28	13.80	13.99	13.80	13.91	257910
2017-06-29	13.95	13.95	13.72	13.84	346675
2017-06-30	13.85	13.96	13.85	13.85	295476
2017-07-03	13.94	14.13	13.91	14.10	283736
2017-07-05	14.04	14.10	13.92	13.98	221116
2017-07-06	13.92	13.99	13.90	13.93	196669
2017-07-07	13.91	13.97	13.91	13.97	165574
2017-07-10	13.92	13.96	13.90	13.96	146876
2017-07-11	13.89	13.98	13.85	13.94	181515
2017-07-12	13.97	14.09	13.96	14.02	200525
2017-07-13	14.01	14.08	13.84	14.08	313728
2017-07-14	14.04	14.10	13.99	14.09	107247
2017-07-17	14.08	14.09	13.97	14.00	150839
2017-07-18	13.95	14.05	13.94	13.99	141081
2017-07-19	14.01	14.10	14.00	14.07	144008
2017-07-20	14.10	14.10	14.05	14.06	138124
2017-07-21	14.06	14.10	14.04	14.07	95500
2017-07-24	14.09	14.16	14.07	14.14	177010
2017-07-25	14.16	14.26	14.13	14.22	280162
2017-07-26	14.23	14.25	14.15	14.21	183976
2017-07-27	14.26	14.26	14.10	14.13	187391
2017-07-28	14.12	14.14	14.04	14.04	152377
2017-07-31	14.07	14.15	14.04	14.06	186896
2017-08-01	14.08	14.26	14.04	14.26	191215
2017-08-02	14.26	14.26	14.17	14.19	160322
2017-08-03	14.16	14.19	14.12	14.12	114589
2017-08-04	14.13	14.16	14.07	14.07	136159
2017-08-07	14.09	14.11	14.05	14.05	271081
2017-08-08	14.06	14.10	14.04	14.06	211235
2017-08-09	14.04	14.04	13.94	13.99	183489
2017-08-10	13.93	13.97	13.49	13.50	359231
2017-08-11	13.43	13.75	13.42	13.68	315128
2017-08-14	13.73	13.83	13.72	13.76	198819
2017-08-15	13.76	13.86	13.65	13.67	348267
2017-08-16	13.70	13.76	13.68	13.68	165205
2017-08-17	13.68	13.71	13.57	13.61	247845
2017-08-18	13.56	13.58	13.50	13.53	279267
2017-08-21	13.53	13.60	13.48	13.55	181521
2017-08-22	13.58	13.73	13.58	13.71	202155
2017-08-23	13.68	13.72	13.63	13.72	202328
2017-08-24	13.71	13.76	13.64	13.67	126353
2017-08-25	13.69	13.74	13.64	13.67	158187
2017-08-28	13.65	13.72	13.57	13.63	243028
2017-08-29	13.60	13.71	13.56	13.67	164513
2017-08-30	13.65	13.76	13.64	13.72	159443
2017-08-31	13.75	13.80	13.72	13.72	168957
2017-09-01	13.75	13.80	13.74	13.77	215275
2017-09-05	13.74	13.75	13.55	13.63	321542
2017-09-06	13.66	13.77	13.66	13.74	147293
2017-09-07	13.72	13.74	13.65	13.71	170621
2017-09-08	13.69	13.78	13.69	13.72	109813
2017-09-11	13.77	13.84	13.77	13.79	193593
2017-09-12	13.85	13.87	13.82	13.86	209442
2017-09-13	13.81	13.84	13.78	13.58	180101
2017-09-14	13.63	13.63	13.54	13.57	200928
2017-09-15	13.58	13.67	13.55	13.63	203429
2017-09-18	13.60	13.64	13.55	13.59	362876
2017-09-19	13.60	13.64	13.56	13.64	204184
2017-09-20	13.61	13.71	13.61	13.71	175904
2017-09-21	13.70	13.70	13.59	13.61	180798
2017-09-22	13.60	13.68	13.57	13.66	151730
2017-09-25	13.64	13.66	13.57	13.62	263597
2017-09-26	13.66	13.71	13.62	13.66	191274
2017-09-27	13.66	13.79	13.66	13.71	193875
2017-09-28	13.72	13.93	13.72	13.88	336683
2017-09-29	13.87	14.00	13.85	13.98	353071
2017-10-02	14.05	14.19	13.97	14.02	393722
2017-10-03	14.04	14.06	13.96	13.97	175739
2017-10-04	13.90	13.95	13.84	13.84	198835
2017-10-05	13.87	13.97	13.87	13.94	171345
2017-10-06	13.95	13.96	13.89	13.92	140555
2017-10-09	13.92	13.97	13.91	13.91	1789391
2017-10-10	13.98	14.07	13.95	13.98	178816
2017-10-11	14.01	14.03	13.96	13.97	181583
2017-10-12	13.99	14.04	13.93	13.93	207625
2017-10-13	13.97	14.03	13.94	13.95	130806
2017-10-16	13.96	14.04	13.95	14.01	123870
2017-10-17	14.02	14.06	13.99	14.01	145358
2017-10-18	14.03	14.09	14.03	14.08	146448
2017-10-19	14.04	14.06	14.00	14.02	126320
2017-10-20	14.05	14.12	14.03	14.08	132302
2017-10-23	14.07	14.13	13.99	13.99	147669
2017-10-24	14.02	14.09	14.02	14.07	147041
2017-10-25	14.05	14.08	13.95	13.96	172103
2017-10-26	14.01	14.03	13.97	13.97	191551
2017-10-27	14.00	14.09	14.00	14.08	175774
2017-10-30	14.06	14.11	14.03	14.08	139117
2017-10-31	14.09	14.11	14.02	14.10	172434
2017-11-01	14.10	14.15	14.09	14.12	148179
2017-11-02	14.16	14.16	14.06	14.10	119993
2017-11-03	14.11	14.16	14.05	14.14	147411
2017-11-06	14.11	14.19	14.07	14.19	180085
2017-11-07	14.16	14.25	14.13	14.13	176099
2017-11-08	14.16	14.16	14.05	14.16	241948
2017-11-09	14.09	14.11	13.93	14.03	146327
2017-11-10	14.00	14.13	14.00	14.06	172347
2017-11-13	14.02	14.08	14.00	14.00	113055
2017-11-14	13.99	14.00	13.90	13.92	166589
2017-11-15	13.86	13.89	13.74	13.76	256019
2017-11-16	13.80	13.96	13.77	13.91	223223
2017-11-17	13.89	13.98	13.87	13.95	166533
2017-11-20	13.96	14.01	13.95	14.01	130903
2017-11-21	14.03	14.08	13.97	13.97	140763
2017-11-22	14.01	14.14	13.99	14.14	124509
2017-11-24	14.10	14.20	14.09	14.15	38732
2017-11-27	14.15	14.17	14.06	14.16	133789
2017-11-28	14.16	14.23	14.12	14.22	192206
2017-11-29	14.18	14.20	14.01	14.07	234923
2017-11-30	14.08	14.12	14.04	14.11	235826
2017-12-01	14.06	14.12	14.00	14.10	152846
2017-12-04	14.17	14.21	14.02	14.09	222116
2017-12-05	14.08	14.12	14.04	14.10	136095
2017-12-06	14.09	14.18	14.09	14.17	156510
2017-12-07	14.14	14.16	14.02	14.06	212093
2017-12-08	14.07	14.13	13.97	14.13	281683
2017-12-11	14.18	14.18	14.07	14.12	148455
2017-12-12	14.17	14.17	14.02	14.10	243235
2017-12-13	14.05	14.07	13.98	13.75	239270
2017-12-14	13.85	13.87	13.80	13.83	256103
2017-12-15	13.91	13.98	13.88	13.98	273679
2017-12-18	14.09	14.09	13.87	13.93	342992
2017-12-19	13.93	14.00	13.87	13.98	205753
2017-12-20	14.01	14.09	13.93	13.99	217242
2017-12-21	14.03	14.06	13.96	14.01	163865
2017-12-22	14.04	14.14	14.00	14.13	165397
2017-12-26	14.12	14.13	14.01	14.02	102773
2017-12-27	14.01	14.16	14.01	14.01	322417
2017-12-28	14.07	14.14	14.04	14.14	133321
2017-12-29	14.19	14.36	14.19	14.25	499354
2018-01-02	14.31	14.31	14.17	14.26	264355
2018-01-03	14.27	14.35	14.23	14.31	236332
2018-01-04	14.31	14.38	14.26	14.28	206130
2018-01-05	14.33	14.33	14.21	14.25	206676
2018-01-08	14.29	14.29	14.20	14.25	196349
2018-01-09	14.29	14.36	14.25	14.29	245088
2018-01-10	14.27	14.31	14.23	14.24	178208
2018-01-11	14.25	14.38	14.25	14.25	224770
2018-01-12	14.30	14.36	14.25	14.26	248179
2018-01-16	14.30	14.34	14.26	14.26	176299
2018-01-17	14.28	14.41	14.22	14.41	238053
2018-01-18	14.36	14.39	14.27	14.31	164165
2018-01-19	14.33	14.41	14.17	14.19	272417
2018-01-22	14.20	14.37	14.17	14.35	270660
2018-01-23	14.33	14.37	14.28	14.33	189861
2018-01-24	14.34	14.41	14.33	14.39	188183
2018-01-25	14.40	14.44	14.28	14.29	167813
2018-01-26	14.30	14.42	14.30	14.42	136902
2018-01-29	14.37	14.38	14.25	14.25	227630
2018-01-30	14.22	14.25	14.07	14.10	248450
2018-01-31	14.15	14.25	14.14	14.16	192002
2018-02-01	14.16	14.22	14.13	14.21	131628
2018-02-02	14.17	14.18	13.84	13.85	349145
2018-02-05	13.80	13.80	13.05	13.10	830442
2018-02-06	13.05	13.64	13.05	13.64	555795
2018-02-07	13.65	13.75	13.60	13.61	276700
2018-02-08	13.62	13.66	13.35	13.36	243933
2018-02-09	13.42	13.44	13.01	13.36	367899
2018-02-12	13.46	13.65	13.42	13.59	246943
2018-02-13	13.59	13.66	13.50	13.65	196871
2018-02-14	13.65	13.76	13.55	13.73	165196
2018-02-15	13.75	13.76	13.52	13.65	258266
2018-02-16	13.65	13.74	13.62	13.63	199322
2018-02-20	13.63	13.70	13.51	13.56	204804
2018-02-21	13.61	13.77	13.61	13.69	216794
2018-02-22	13.70	13.76	13.53	13.56	248688
2018-02-23	13.59	13.70	13.59	13.65	189057
2018-02-26	13.71	13.80	13.70	13.75	202199
2018-02-27	13.76	13.76	13.60	13.62	193844
2018-02-28	13.67	13.75	13.62	13.67	173266
2018-03-01	13.66	13.69	13.48	13.57	227818
2018-03-02	13.48	13.59	13.39	13.59	214624
2018-03-05	13.52	13.68	13.45	13.63	185141
2018-03-06	13.65	13.67	13.55	13.63	118886
2018-03-07	13.61	13.69	13.55	13.67	147238
2018-03-08	13.69	13.74	13.64	13.70	145826
2018-03-09	13.77	13.86	13.74	13.84	186775
2018-03-12	13.88	13.88	13.74	13.78	145724
2018-03-13	13.80	13.87	13.73	13.52	160000
2018-03-14	13.63	13.63	13.45	13.54	270475
2018-03-15	13.52	13.60	13.50	13.51	127515
2018-03-16	13.54	13.56	13.46	13.47	182864
2018-03-19	13.46	13.51	13.29	13.37	233388
2018-03-20	13.33	13.48	13.33	13.48	177794
2018-03-21	13.47	13.55	13.38	13.47	154015
2018-03-22	13.43	13.47	13.26	13.27	152872
2018-03-23	13.27	13.35	13.00	13.02	333203
2018-03-26	13.12	13.24	13.09	13.22	208711
2018-03-27	13.30	13.32	13.02	13.02	165017
2018-03-28	13.06	13.24	13.06	13.13	267006
2018-03-29	13.19	13.35	13.17	13.32	170002
2018-04-02	13.35	13.43	13.15	13.26	546255
2018-04-03	13.27	13.31	13.17	13.30	268227
2018-04-04	13.20	13.45	13.10	13.42	245198
2018-04-05	13.50	13.51	13.41	13.48	162547
2018-04-06	13.45	13.51	13.26	13.35	202965
2018-04-09	13.33	13.72	13.33	13.36	189436
2018-04-10	13.45	13.52	13.41	13.52	159572
2018-04-11	13.50	13.52	13.44	13.47	177399
2018-04-12	13.56	13.64	13.50	13.58	160886
2018-04-13	13.64	13.64	13.55	13.60	107352
2018-04-16	13.67	13.72	13.60	13.68	158047
2018-04-17	13.72	13.76	13.69	13.72	157001
2018-04-18	13.75	13.79	13.66	13.72	192320
2018-04-19	13.66	13.73	13.61	13.72	163120
2018-04-20	13.73	13.77	13.67	13.67	215666
2018-04-23	13.71	13.78	13.70	13.77	131565
2018-04-24	13.80	13.80	13.64	13.70	166310
2018-04-25	13.65	13.76	13.61	13.72	223015
2018-04-26	13.78	13.87	13.78	13.82	197893
2018-04-27	13.94	13.95	13.84	13.90	142181
2018-04-30	13.95	13.99	13.91	13.93	138515
2018-05-01	13.93	14.01	13.87	14.01	196209
2018-05-02	14.04	14.10	13.95	14.05	201975
2018-05-03	14.00	14.03	13.86	13.96	202153
2018-05-04	13.93	14.08	13.90	14.07	146728
2018-05-07	14.05	14.05	13.99	14.00	341514
2018-05-08	14.00	14.07	13.94	14.06	165057
2018-05-09	14.08	14.09	14.02	14.09	179830
2018-05-10	14.11	14.13	14.08	14.12	140725
2018-05-11	14.14	14.17	14.09	14.17	135247
2018-05-14	14.15	14.19	14.07	14.09	185978
2018-05-15	14.05	14.15	14.05	14.12	196413
2018-05-16	14.14	14.17	14.11	14.13	141281
2018-05-17	14.13	14.16	14.05	14.07	141920
2018-05-18	14.05	14.07	14.00	14.00	148705
2018-05-21	14.07	14.19	14.07	14.19	166714
2018-05-22	14.21	14.22	14.11	14.19	169536
2018-05-23	14.14	14.19	14.12	14.17	120054
2018-05-24	14.17	14.20	14.12	14.18	144075
2018-05-25	14.18	14.18	14.09	14.14	124332
2018-05-29	14.07	14.07	13.97	14.00	195834
2018-05-30	14.00	14.22	14.00	14.21	233915
2018-05-31	14.19	14.22	14.12	14.15	228889
2018-06-01	14.17	14.30	14.17	14.20	185624
2018-06-04	14.21	14.30	14.19	14.22	169171
2018-06-05	14.25	14.35	14.20	14.33	209325
2018-06-06	14.32	14.35	14.26	14.28	130967
2018-06-07	14.28	14.41	14.26	14.39	267460
2018-06-08	14.34	14.35	14.27	14.28	222646
2018-06-11	14.33	14.38	14.28	14.38	150444
2018-06-12	14.41	14.47	14.37	14.47	161430
2018-06-13	14.47	14.57	14.45	14.29	233048
2018-06-14	14.34	14.34	14.22	14.29	234108
2018-06-15	14.29	14.29	14.18	14.23	199829
2018-06-18	14.18	14.18	14.07	14.10	205593
2018-06-19	14.06	14.19	14.03	14.18	223798
2018-06-20	14.17	14.20	14.12	14.13	139044
2018-06-21	14.12	14.20	14.04	14.04	195224
2018-06-22	14.15	14.19	14.11	14.19	176868
2018-06-25	14.18	14.18	14.01	14.08	194536
2018-06-26	14.07	14.11	14.04	14.04	136163
2018-06-27	14.10	14.12	13.96	13.96	142613
2018-06-28	13.96	14.06	13.92	13.99	242921
2018-06-29	14.05	14.15	14.00	14.09	254192
2018-07-02	14.09	14.27	14.09	14.13	346812
2018-07-03	14.20	14.26	14.13	14.13	144781
2018-07-05	14.19	14.25	14.19	14.19	136850
2018-07-06	14.11	14.29	14.11	14.17	225892
2018-07-09	14.24	14.27	14.19	14.19	201491
2018-07-10	14.22	14.32	14.21	14.26	142466
2018-07-11	14.26	14.33	14.22	14.22	216894
2018-07-12	14.28	14.36	14.26	14.27	206440
2018-07-13	14.33	14.38	14.20	14.21	241428
2018-07-16	14.23	14.27	14.19	14.19	152226
2018-07-17	14.15	14.35	14.15	14.32	169549
2018-07-18	14.31	14.44	14.28	14.39	186536
2018-07-19	14.41	14.46	14.35	14.36	175280
2018-07-20	14.39	14.44	14.36	14.39	113180
2018-07-23	14.40	14.48	14.40	14.47	150845
2018-07-24	14.50	14.55	14.45	14.45	173321
2018-07-25	14.48	14.50	14.42	14.45	163855
2018-07-26	14.45	14.50	14.39	14.50	143543
2018-07-27	14.51	14.53	14.35	14.41	187698
2018-07-30	14.41	14.44	14.31	14.31	189502
2018-07-31	14.37	14.46	14.35	14.45	133088
2018-08-01	14.45	14.49	14.37	14.38	122178
2018-08-02	14.34	14.39	14.34	14.37	126498
2018-08-03	14.35	14.37	14.31	14.32	99701
2018-08-06	14.33	14.39	14.33	14.36	176523
2018-08-07	14.33	14.49	14.23	14.24	355043
2018-08-08	14.27	14.37	14.18	14.22	306993
2018-08-09	14.27	14.34	14.25	14.31	168511
2018-08-10	14.30	14.30	14.22	14.30	128967
2018-08-13	14.31	14.36	14.04	14.27	328161
2018-08-14	14.30	14.32	14.24	14.30	172780
2018-08-15	14.23	14.29	14.20	14.28	246125
2018-08-16	14.32	14.34	14.24	14.26	192978
2018-08-17	14.22	14.33	14.22	14.31	146349
2018-08-20	14.35	14.43	14.33	14.40	126985
2018-08-21	14.40	14.41	14.31	14.31	202404
2018-08-22	14.29	14.45	14.29	14.44	191555
2018-08-23	14.43	14.49	14.41	14.46	108553
2018-08-24	14.45	14.50	14.42	14.42	142317
2018-08-27	14.46	14.50	14.42	14.44	127061
2018-08-28	14.44	14.49	14.41	14.46	118042
2018-08-29	14.50	14.51	14.42	14.46	155698
2018-08-30	14.41	14.47	14.40	14.43	119110
2018-08-31	14.42	14.51	14.42	14.46	93712
2018-09-04	14.46	14.51	14.42	14.50	152448
2018-09-05	14.48	14.49	14.42	14.47	120272
2018-09-06	14.46	14.47	14.41	14.43	154327
2018-09-07	14.39	14.50	14.36	14.44	236544
2018-09-10	14.46	14.48	14.44	14.48	98908
2018-09-11	14.47	14.55	14.47	14.55	102572
2018-09-12	14.51	14.55	14.50	14.31	235959
2018-09-13	14.36	14.44	14.34	14.37	189296
2018-09-14	14.38	14.40	14.25	14.27	149409
2018-09-17	14.27	14.37	14.11	14.14	297892
2018-09-18	14.20	14.28	14.18	14.20	192748
2018-09-19	14.14	14.37	14.14	14.35	245162
2018-09-20	14.34	14.44	14.30	14.44	187584
2018-09-21	14.42	14.47	14.39	14.40	115343
2018-09-24	14.40	14.41	14.33	14.37	139845
2018-09-25	14.39	14.44	14.32	14.34	137557
2018-09-26	14.37	14.40	14.27	14.29	148018
2018-09-27	14.32	14.44	14.29	14.42	192831
2018-09-28	14.40	14.43	14.37	14.37	233085
2018-10-01	14.42	14.60	14.42	14.57	306732
2018-10-02	14.56	14.60	14.46	14.57	215498
2018-10-03	14.58	14.58	14.39	14.44	186903
2018-10-04	14.43	14.43	14.24	14.34	179753
2018-10-05	14.33	14.35	14.14	14.24	249278
2018-10-08	14.19	14.25	14.06	14.09	155898
2018-10-09	14.06	14.20	14.03	14.03	134078
2018-10-10	14.02	14.03	13.59	13.61	417953
2018-10-11	13.64	13.68	13.32	13.43	362439
2018-10-12	13.48	13.71	13.48	13.70	299036
2018-10-15	13.76	13.79	13.68	13.76	146087
2018-10-16	13.80	14.05	13.80	14.04	235695
2018-10-17	14.03	14.03	13.84	13.94	121715
2018-10-18	13.93	13.96	13.76	13.83	180510
2018-10-19	13.81	14.00	13.81	13.86	115051
2018-10-22	13.92	13.93	13.79	13.83	105498
2018-10-23	13.65	13.74	13.54	13.64	193974
2018-10-24	13.68	13.73	13.36	13.37	165055
2018-10-25	13.39	13.50	13.27	13.28	480544
2018-10-26	13.20	13.24	12.98	13.09	458172
2018-10-29	13.12	13.25	12.79	12.92	219285
2018-10-30	12.86	13.01	12.80	12.97	214624
2018-10-31	13.04	13.13	12.98	13.06	252445
2018-11-01	13.11	13.36	13.02	13.36	168464
2018-11-02	13.34	13.48	13.15	13.29	152169
2018-11-05	13.25	13.36	13.23	13.33	156774
2018-11-06	13.36	13.49	13.35	13.48	159758
2018-11-07	13.51	13.72	13.51	13.70	149264
2018-11-08	13.70	13.76	13.64	13.73	131610
2018-11-09	13.70	13.72	13.56	13.62	151898
2018-11-12	13.60	13.60	13.38	13.41	152555
2018-11-13	13.42	13.51	13.32	13.37	187811
2018-11-14	13.39	13.44	13.12	13.18	199889
2018-11-15	13.11	13.32	13.01	13.32	275897
2018-11-16	13.21	13.28	13.16	13.16	144115
2018-11-19	13.16	13.16	13.00	13.10	155949
2018-11-20	13.00	13.04	12.83	12.86	249983
2018-11-21	12.87	13.04	12.87	12.94	188143
2018-11-23	12.91	13.00	12.89	12.96	62400
2018-11-26	13.01	13.08	12.95	13.06	224610
2018-11-27	13.03	13.08	12.95	13.07	151059
2018-11-28	13.10	13.30	13.03	13.30	180412
2018-11-29	13.30	13.36	13.23	13.36	166819
2018-11-30	13.34	13.44	13.32	13.42	167142
2018-12-03	13.55	13.66	13.54	13.58	174782
2018-12-04	13.51	13.56	13.28	13.36	359200
2018-12-06	13.24	13.24	12.94	13.14	339576
2018-12-07	13.11	13.25	13.00	13.05	217517
2018-12-10	13.00	13.03	12.69	12.92	364334
2018-12-11	13.00	13.06	12.76	12.80	178711
2018-12-12	12.89	13.04	12.89	12.72	236488
2018-12-13	12.72	12.78	12.66	12.76	217194
2018-12-14	12.66	12.69	12.33	12.35	321321
2018-12-17	12.19	12.29	11.97	11.97	541230
2018-12-18	12.05	12.14	11.78	11.90	446991
2018-12-19	11.84	12.16	11.82	11.82	396007
2018-12-20	11.72	11.75	11.18	11.43	939338
2018-12-21	11.37	11.58	11.16	11.18	711023
2018-12-24	11.10	11.21	10.90	11.09	485269
2018-12-26	11.08	11.61	11.04	11.59	582783
2018-12-27	11.38	11.64	11.34	11.62	691548
2018-12-28	11.64	11.92	11.62	11.80	550967
2018-12-31	12.00	12.13	11.96	12.07	906375
2019-01-02	11.99	12.22	11.94	12.21	334725
2019-01-03	12.19	12.21	11.96	12.05	242395
2019-01-04	12.16	12.22	12.11	12.19	446075
2019-01-07	12.29	12.41	12.18	12.40	281535
2019-01-08	12.62	12.64	12.39	12.47	254042
2019-01-09	12.55	12.64	12.50	12.60	250953
2019-01-10	12.57	12.63	12.49	12.63	178683
2019-01-11	12.62	12.62	12.51	12.57	286071
2019-01-14	12.51	12.58	12.44	12.53	325705
2019-01-15	12.55	12.77	12.55	12.77	208475
2019-01-16	12.79	12.84	12.74	12.82	227237
2019-01-17	12.81	12.89	12.78	12.87	157903
2019-01-18	12.95	13.00	12.87	12.94	164270
2019-01-22	12.89	12.94	12.74	12.79	202631
2019-01-23	12.84	12.88	12.79	12.81	202738
2019-01-24	12.80	12.88	12.80	12.84	126424
2019-01-25	12.92	12.94	12.79	12.83	274019
2019-01-28	12.76	12.76	12.70	12.74	184600
2019-01-29	12.75	12.80	12.74	12.80	138665
2019-01-30	12.82	12.92	12.80	12.85	302193
2019-01-31	12.86	13.05	12.86	13.03	336000
2019-02-01	13.03	13.08	12.84	12.91	258798
2019-02-04	12.95	12.99	12.88	12.93	298472
2019-02-05	12.94	13.03	12.92	12.97	223311
2019-02-06	13.00	13.08	12.98	13.08	160929
2019-02-07	13.06	13.06	12.91	12.96	155437
2019-02-08	12.92	12.93	12.88	12.90	112808
2019-02-11	12.93	12.98	12.90	12.91	181629
2019-02-12	12.97	13.05	12.97	13.03	138391
2019-02-13	13.06	13.09	13.02	13.07	131441
2019-02-14	13.05	13.07	13.00	13.00	118071
2019-02-15	13.06	13.11	13.04	13.11	182623
2019-02-19	13.09	13.12	13.05	13.12	193993
2019-02-20	13.14	13.17	13.08	13.14	182775
2019-02-21	13.13	13.14	13.07	13.14	140663
2019-02-22	13.19	13.20	13.14	13.18	141129
2019-02-25	13.20	13.24	13.16	13.20	128705
2019-02-26	13.20	13.26	13.18	13.24	168356
2019-02-27	13.21	13.27	13.18	13.23	143417
2019-02-28	13.23	13.23	13.15	13.21	132666
2019-03-01	13.27	13.27	13.16	13.19	110619
2019-03-04	13.26	13.26	13.20	13.25	189237
2019-03-05	13.27	13.29	13.21	13.28	204292
2019-03-06	13.23	13.30	13.11	13.13	145229
2019-03-07	13.13	13.13	13.04	13.07	135924
2019-03-08	13.03	13.06	12.93	13.06	192345
2019-03-11	13.07	13.21	13.07	13.11	262851
2019-03-12	13.13	13.19	13.08	13.10	253960
2019-03-13	13.11	13.20	13.10	12.94	215210
2019-03-14	13.00	13.00	12.92	12.94	162496
2019-03-15	12.95	13.06	12.95	13.05	137721
2019-03-18	13.04	13.07	12.99	13.00	143891
2019-03-19	12.95	13.09	12.93	13.09	163137
2019-03-20	13.08	13.09	13.03	13.09	113049
2019-03-21	13.04	13.18	13.03	13.15	106636
2019-03-22	13.11	13.12	12.94	12.98	181074
2019-03-25	12.99	13.00	12.84	12.90	220837
2019-03-26	12.92	12.98	12.92	12.96	125857
2019-03-27	12.98	13.02	12.90	13.02	153812
2019-03-28	13.05	13.21	13.05	13.16	286792
2019-03-29	13.24	13.25	13.11	13.20	304250
2019-04-01	13.30	13.40	13.23	13.23	367529
2019-04-02	13.22	13.28	13.22	13.22	280209
2019-04-03	13.25	13.27	13.19	13.21	201696
2019-04-04	13.21	13.26	13.17	13.23	132538
2019-04-05	13.28	13.29	13.22	13.24	95208
2019-04-08	13.20	13.33	13.20	13.30	169394
2019-04-09	13.27	13.28	13.20	13.21	134853
2019-04-10	13.30	13.34	13.20	13.27	161245
2019-04-11	13.30	13.34	13.25	13.31	133744
2019-04-12	13.34	13.34	13.22	13.22	235276
2019-04-15	13.27	13.33	13.20	13.24	187315
2019-04-16	13.27	13.31	13.25	13.31	124288
2019-04-17	13.34	13.36	13.27	13.29	124407
2019-04-18	13.35	13.35	13.23	13.27	168472
2019-04-22	13.24	13.27	13.18	13.22	157972
2019-04-23	13.22	13.32	13.22	13.28	201865
2019-04-24	13.28	13.32	13.27	13.31	142644
2019-04-25	13.34	13.35	13.23	13.31	153219
2019-04-26	13.32	13.33	13.23	13.28	192021
2019-04-29	13.27	13.38	13.24	13.36	157456
2019-04-30	13.31	13.36	13.27	13.33	143214
2019-05-01	13.36	13.37	13.25	13.29	156027
2019-05-02	13.26	13.31	13.19	13.23	146559
2019-05-03	13.26	13.33	13.25	13.30	152412
2019-05-06	13.19	13.34	13.15	13.31	211661
2019-05-07	13.24	13.27	13.05	13.14	227048
2019-05-08	13.12	13.18	13.12	13.14	89589
2019-05-09	13.11	13.11	13.00	13.04	138629
2019-05-10	13.03	13.15	13.01	13.15	133793
2019-05-13	13.02	13.07	12.94	12.97	169122
2019-05-14	12.98	13.20	12.97	13.05	144692
2019-05-15	13.03	13.10	13.02	13.07	109501
2019-05-16	13.09	13.18	13.08	13.14	110537
2019-05-17	13.12	13.20	13.07	13.08	143995
2019-05-20	13.02	13.09	13.00	13.03	107127
2019-05-21	13.08	13.17	13.06	13.14	109606
2019-05-22	13.15	13.17	13.09	13.09	73363
2019-05-23	13.03	13.03	12.91	13.00	121707
2019-05-24	13.03	13.11	13.00	13.04	125403
2019-05-28	13.05	13.08	12.94	12.94	105375
2019-05-29	12.85	12.90	12.81	12.82	186041
2019-05-30	12.88	12.96	12.84	12.92	174496
2019-05-31	12.85	12.87	12.73	12.74	135003
2019-06-03	12.73	12.79	12.70	12.70	145202
2019-06-04	12.79	12.91	12.79	12.91	137698
2019-06-05	12.94	12.99	12.81	12.86	154819
2019-06-06	12.88	12.92	12.83	12.91	116776
2019-06-07	12.93	13.04	12.93	13.01	94010
2019-06-10	13.04	13.16	13.04	13.14	159692
2019-06-11	13.19	13.22	13.11	13.20	128851
2019-06-12	13.20	13.23	13.11	12.97	151350
2019-06-13	13.00	13.02	12.94	12.98	142065
2019-06-14	12.97	12.99	12.92	12.98	97182
2019-06-17	12.98	13.06	12.97	13.03	118701
2019-06-18	13.14	13.19	13.12	13.16	186674
2019-06-19	13.15	13.19	13.10	13.16	114998
2019-06-20	13.20	13.30	13.16	13.17	178127
2019-06-21	13.17	13.20	13.06	13.13	135101
2019-06-24	13.13	13.18	13.05	13.11	102029
2019-06-25	13.09	13.14	12.98	12.98	140305
2019-06-26	13.00	13.10	13.00	13.09	154888
2019-06-27	13.13	13.23	13.11	13.23	200966
2019-06-28	13.27	13.32	13.24	13.32	146370
2019-07-01	13.50	13.52	13.36	13.39	293593
2019-07-02	13.39	13.44	13.30	13.35	179785
2019-07-03	13.40	13.43	13.33	13.34	64808
2019-07-05	13.30	13.35	13.29	13.35	80328
2019-07-08	13.32	13.35	13.24	13.32	122940
2019-07-09	13.28	13.39	13.27	13.31	114438
2019-07-10	13.36	13.45	13.33	13.41	135866
2019-07-11	13.43	13.45	13.35	13.38	86176
2019-07-12	13.37	13.38	13.28	13.31	161355
2019-07-15	13.31	13.34	13.27	13.31	180425
2019-07-16	13.30	13.33	13.26	13.30	181249
2019-07-17	13.30	13.32	13.22	13.24	165919
2019-07-18	13.24	13.29	13.21	13.26	117372
2019-07-19	13.28	13.29	13.20	13.22	117013
2019-07-22	13.23	13.29	13.22	13.24	141033
2019-07-23	13.26	13.30	13.22	13.26	140225
2019-07-24	13.24	13.29	13.22	13.27	128129
2019-07-25	13.25	13.25	13.15	13.19	208940
2019-07-26	13.18	13.23	13.14	13.17	173225
2019-07-29	13.16	13.21	13.10	13.14	238576
2019-07-30	13.12	13.18	13.10	13.17	139534
2019-07-31	13.17	13.27	13.15	13.22	203778
2019-08-01	13.21	13.29	13.14	13.14	109481
2019-08-02	13.14	13.14	12.96	13.05	225947
2019-08-05	12.92	12.93	12.61	12.75	305446
2019-08-06	12.78	12.86	12.74	12.81	196394
2019-08-07	12.75	12.81	12.65	12.78	150251
2019-08-08	12.85	13.00	12.80	12.98	130215
2019-08-09	13.01	13.01	12.87	12.91	107902
2019-08-12	12.87	12.89	12.77	12.78	102428
2019-08-13	12.76	12.99	12.76	12.85	299363
2019-08-14	12.78	12.78	12.61	12.64	258840
2019-08-15	12.65	12.71	12.63	12.68	151705
2019-08-16	12.79	12.81	12.69	12.78	176942
2019-08-19	12.90	12.91	12.85	12.89	180492
2019-08-20	12.93	12.94	12.81	12.89	186870
2019-08-21	12.95	12.99	12.92	12.94	129798
2019-08-22	12.97	12.98	12.91	12.92	127694
2019-08-23	12.92	12.97	12.82	12.84	297771
2019-08-26	12.87	12.92	12.78	12.83	158588
2019-08-27	12.89	12.89	12.77	12.79	152137
2019-08-28	12.78	12.87	12.78	12.84	142316
2019-08-29	12.93	12.96	12.84	12.90	177416
2019-08-30	12.94	12.96	12.85	12.91	113986
2019-09-03	12.85	12.92	12.80	12.85	186646
2019-09-04	12.92	12.99	12.90	12.96	132679
2019-09-05	13.03	13.11	13.02	13.05	127007
2019-09-06	13.06	13.10	13.03	13.06	153700
2019-09-09	13.08	13.12	13.01	13.07	227855
2019-09-10	13.04	13.15	13.02	13.14	146889
2019-09-11	13.18	13.23	13.09	12.96	162353
2019-09-12	12.98	13.05	12.94	13.02	134080
2019-09-13	13.02	13.09	12.96	13.06	163086
2019-09-16	13.02	13.02	12.96	12.99	126093
2019-09-17	12.96	13.08	12.96	13.03	152054
2019-09-18	13.06	13.07	12.98	13.02	135337
2019-09-19	13.02	13.13	13.02	13.10	142647
2019-09-20	13.13	13.15	13.03	13.06	166215
2019-09-23	13.01	13.07	13.00	13.03	147326
2019-09-24	13.07	13.11	12.95	13.00	256673
2019-09-25	13.01	13.05	12.97	13.00	161682
2019-09-26	13.03	13.05	12.99	13.04	238859
2019-09-27	13.07	13.09	12.98	13.04	298014
2019-09-30	13.05	13.09	13.03	13.07	221033
2019-10-01	13.14	13.23	13.05	13.06	488170
2019-10-02	13.05	13.06	12.82	12.92	340148
2019-10-03	12.91	12.99	12.81	12.99	167390
2019-10-04	13.00	13.03	12.97	13.03	155086
2019-10-07	13.03	13.04	12.97	13.01	166239
2019-10-08	12.97	12.99	12.88	12.94	186073
2019-10-09	12.98	13.07	12.94	13.02	176705
2019-10-10	13.04	13.08	13.01	13.04	120858
2019-10-11	13.10	13.17	13.07	13.08	147225
2019-10-14	13.10	13.10	13.02	13.07	98744
2019-10-15	13.11	13.13	13.04	13.05	157711
2019-10-16	13.06	13.06	12.95	13.04	252013
2019-10-17	13.09	13.09	13.02	13.06	127570
2019-10-18	13.06	13.08	13.01	13.03	159781
2019-10-21	13.07	13.19	13.03	13.11	189571
2019-10-22	13.16	13.22	13.13	13.19	172493
2019-10-23	13.20	13.25	13.19	13.24	118404
2019-10-24	13.28	13.36	13.24	13.34	169430
2019-10-25	13.34	13.40	13.24	13.31	197150
2019-10-28	13.30	13.46	13.30	13.46	214894
2019-10-29	13.41	13.48	13.38	13.45	162514
2019-10-30	13.42	13.51	13.38	13.47	127650
2019-10-31	13.50	13.50	13.40	13.47	201576
2019-11-01	13.51	13.62	13.50	13.55	103220
2019-11-04	13.59	13.64	13.55	13.60	191804
2019-11-05	13.61	13.64	13.53	13.62	182574
2019-11-06	13.64	13.72	13.60	13.70	136661
2019-11-07	13.75	13.75	13.68	13.72	152420
2019-11-08	13.72	13.76	13.69	13.75	139078
2019-11-11	13.71	13.79	13.68	13.78	163681
2019-11-12	13.79	13.80	13.71	13.71	216113
2019-11-13	13.70	13.79	13.68	13.78	113672
2019-11-14	13.77	13.80	13.73	13.80	129567
2019-11-15	13.80	13.80	13.77	13.79	183696
2019-11-18	13.76	13.83	13.71	13.82	110572
2019-11-19	13.79	13.85	13.72	13.75	229729
2019-11-20	13.74	13.81	13.69	13.72	148675
2019-11-21	13.73	13.82	13.70	13.78	105652
2019-11-22	13.81	13.83	13.74	13.80	122983
2019-11-25	13.82	13.87	13.77	13.81	116454
2019-11-26	13.83	13.85	13.79	13.82	137047
2019-11-27	13.81	13.93	13.79	13.90	141442
2019-11-29	13.89	13.89	13.80	13.81	66551
2019-12-02	13.81	13.84	13.64	13.64	229080
2019-12-03	13.56	13.73	13.47	13.72	239863
2019-12-04	13.72	13.79	13.68	13.78	126431
2019-12-05	13.77	13.82	13.67	13.79	158263
2019-12-06	13.85	13.87	13.75	13.82	123981
2019-12-09	13.79	13.91	13.77	13.86	201054
2019-12-10	13.85	13.87	13.70	13.70	140409
2019-12-11	13.75	13.84	13.75	13.58	126862
2019-12-12	13.55	13.68	13.55	13.66	146167
2019-12-13	13.64	13.66	13.54	13.55	185454
2019-12-16	13.59	13.69	13.59	13.62	223908
2019-12-17	13.62	13.69	13.57	13.69	159098
2019-12-18	13.67	13.71	13.63	13.69	119803
2019-12-19	13.70	13.71	13.63	13.67	157970
2019-12-20	13.69	13.74	13.64	13.71	160932
2019-12-23	13.70	13.84	13.67	13.78	170125
2019-12-24	13.82	13.83	13.72	13.74	89007
2019-12-26	13.74	13.79	13.72	13.77	103172
2019-12-27	13.75	13.83	13.74	13.81	119836
2019-12-30	13.82	13.82	13.70	13.80	157833
2019-12-31	13.80	13.95	13.74	13.75	363908
2020-01-02	13.79	13.84	13.71	13.72	223663
2020-01-03	13.69	13.76	13.59	13.59	242833
2020-01-06	13.56	13.63	13.47	13.59	262858
2020-01-07	13.58	13.64	13.52	13.52	233394
2020-01-08	13.54	13.64	13.54	13.62	200725
2020-01-09	13.63	13.79	13.62	13.77	292296
2020-01-10	13.77	13.77	13.54	13.56	399483
2020-01-13	13.59	13.62	13.52	13.61	266966
2020-01-14	13.60	13.65	13.56	13.61	145911
2020-01-15	13.63	13.70	13.61	13.70	158730
2020-01-16	13.73	13.75	13.67	13.73	168212
2020-01-17	13.72	13.74	13.65	13.66	188564
2020-01-21	13.61	13.70	13.60	13.69	223981
2020-01-22	13.68	13.81	13.68	13.76	176493
2020-01-23	13.73	13.73	13.67	13.69	160898
2020-01-24	13.72	13.77	13.65	13.66	174343
2020-01-27	13.55	13.55	13.50	13.53	162781
2020-01-28	13.52	13.56	13.50	13.51	260284
2020-01-29	13.53	13.64	13.53	13.55	161198
2020-01-30	13.50	13.55	13.48	13.54	157700
2020-01-31	13.55	13.62	13.45	13.46	144790
2020-02-03	13.48	13.55	13.46	13.51	176321
2020-02-04	13.60	13.63	13.58	13.62	181434
2020-02-05	13.67	13.72	13.61	13.64	198513
2020-02-06	13.69	13.69	13.62	13.67	129919
2020-02-07	13.63	13.69	13.56	13.69	130780
2020-02-10	13.66	13.75	13.64	13.71	160495
2020-02-11	13.75	13.78	13.73	13.75	161471
2020-02-12	13.79	13.79	13.71	13.74	182834
2020-02-13	13.71	13.78	13.68	13.77	171655
2020-02-14	13.73	13.79	13.68	13.71	159636
2020-02-18	13.67	13.71	13.64	13.66	147875
2020-02-19	13.67	13.73	13.67	13.69	165233
2020-02-20	13.64	13.74	13.64	13.74	176077
2020-02-21	13.72	13.72	13.66	13.68	206539
2020-02-24	13.40	13.47	13.33	13.37	397692
2020-02-25	13.39	13.40	12.92	13.02	414669
2020-02-26	13.02	13.14	12.95	13.02	221520
2020-02-27	12.83	12.83	12.34	12.46	610002
2020-02-28	11.96	12.00	11.56	11.86	1108948
2020-03-02	11.92	12.57	11.90	12.47	829619
2020-03-03	12.53	12.82	12.26	12.42	444895
2020-03-04	12.54	12.80	12.52	12.80	420724
2020-03-05	12.65	12.65	12.36	12.44	374469
2020-03-06	12.20	12.37	12.10	12.37	281561
2020-03-09	11.61	11.86	11.55	11.64	376994
2020-03-10	11.76	12.02	11.56	11.98	550317
2020-03-11	11.77	11.86	11.20	10.97	693897
2020-03-12	10.60	10.60	9.32	9.39	1466556
2020-03-13	9.77	10.28	9.56	10.27	673824
2020-03-16	8.80	9.90	8.80	9.15	922855
2020-03-17	9.16	9.58	9.03	9.51	1064400
2020-03-18	8.99	9.23	7.77	8.28	1073518
2020-03-19	7.91	9.06	7.91	8.81	975070
2020-03-20	8.83	9.60	8.83	9.09	1006478
2020-03-23	9.01	9.02	8.16	8.45	1105084
2020-03-24	8.65	9.62	8.65	9.48	1313574
2020-03-25	9.36	10.44	9.36	9.84	625756
2020-03-26	9.84	10.50	9.84	10.33	685277
2020-03-27	10.00	10.37	9.82	10.20	447810
2020-03-30	10.22	10.59	10.22	10.41	485153
2020-03-31	10.36	10.67	10.10	10.10	816739
2020-04-01	9.98	10.27	9.87	9.91	610610
2020-04-02	9.85	10.24	9.52	10.03	805275
2020-04-03	9.92	10.01	9.62	9.81	547660
2020-04-06	9.97	10.37	9.97	10.28	446354
2020-04-07	10.72	10.72	10.37	10.49	387789
2020-04-08	10.56	10.88	10.52	10.87	319960
2020-04-09	10.98	11.06	10.83	10.89	417366
2020-04-13	10.98	10.98	10.49	10.68	536154
2020-04-14	10.78	10.94	10.72	10.81	503624
2020-04-15	10.60	10.72	10.50	10.70	287745
2020-04-16	10.74	10.74	10.55	10.63	377317
2020-04-17	10.86	10.89	10.72	10.82	351560
2020-04-20	10.65	10.86	10.65	10.70	252570
2020-04-21	10.59	10.65	10.40	10.55	300955
2020-04-22	10.65	10.78	10.53	10.74	492687
2020-04-23	10.76	10.81	10.55	10.56	545749
2020-04-24	10.68	10.72	10.57	10.64	254373
2020-04-27	10.70	10.85	10.67	10.85	351952
2020-04-28	10.96	11.04	10.81	10.85	259966
2020-04-29	11.07	11.13	10.88	11.02	449333
2020-04-30	11.00	11.04	10.87	10.93	566255
2020-05-01	10.76	10.86	10.63	10.72	431059
2020-05-04	10.62	10.67	10.56	10.66	230222
2020-05-05	10.75	10.83	10.75	10.75	289780
2020-05-06	10.83	10.83	10.67	10.69	262448
2020-05-07	10.78	10.79	10.71	10.76	319890
2020-05-08	10.86	10.90	10.82	10.85	270704
2020-05-11	10.70	10.89	10.70	10.85	403266
2020-05-12	10.92	10.97	10.81	10.85	368025
2020-05-13	10.84	10.84	10.59	10.63	378748
2020-05-14	10.50	10.61	10.43	10.61	486560
2020-05-15	10.56	10.66	10.54	10.62	192036
2020-05-18	10.81	10.89	10.74	10.86	294483
2020-05-19	10.84	10.93	10.82	10.87	231783
2020-05-20	10.95	11.03	10.92	11.03	278574
2020-05-21	11.06	11.06	10.95	10.96	226468
2020-05-22	10.99	10.99	10.91	10.98	206221
2020-05-26	11.09	11.13	11.04	11.10	343251
2020-05-27	11.14	11.19	11.06	11.18	327421
2020-05-28	11.14	11.23	11.10	11.18	304930
2020-05-29	11.08	11.18	11.08	11.15	269250
2020-06-01	11.11	11.28	11.09	11.22	216076
2020-06-02	11.20	11.29	11.15	11.19	236059
2020-06-03	11.24	11.49	11.24	11.46	343542
2020-06-04	11.44	11.49	11.37	11.48	227831
2020-06-05	11.69	11.69	11.53	11.57	232126
2020-06-08	11.68	11.68	11.58	11.65	324271
2020-06-09	11.59	11.63	11.55	11.57	302951
2020-06-10	11.66	11.67	11.52	11.52	220676
2020-06-11	11.34	11.40	11.05	10.92	588194
2020-06-12	11.13	11.13	10.75	10.88	568917
2020-06-15	10.68	10.96	10.63	10.91	309992
2020-06-16	11.16	11.17	10.99	11.04	261438
2020-06-17	11.10	11.10	10.97	10.98	217521
2020-06-18	10.98	11.02	10.96	10.99	202984
2020-06-19	11.10	11.10	10.92	11.00	235213
2020-06-22	11.01	11.02	10.95	11.00	207831
2020-06-23	11.05	11.09	11.03	11.03	174177
2020-06-24	10.97	11.03	10.81	10.86	290865
2020-06-25	10.81	10.87	10.77	10.86	289119
2020-06-26	10.88	10.89	10.70	10.75	332591
2020-06-29	10.80	10.85	10.70	10.79	334734
2020-06-30	10.85	11.00	10.83	11.00	635718
2020-07-01	11.11	11.14	11.01	11.09	368484
2020-07-02	11.22	11.23	11.09	11.14	337693
2020-07-06	11.25	11.25	11.14	11.19	220832
2020-07-07	11.18	11.23	11.14	11.16	292305
2020-07-08	11.19	11.21	11.12	11.17	263237
2020-07-09	11.20	11.20	11.07	11.13	271660
2020-07-10	11.14	11.20	11.12	11.20	165309
2020-07-13	11.22	11.24	11.10	11.11	388378
2020-07-14	11.00	11.21	11.00	11.21	292799
2020-07-15	11.31	11.31	11.23	11.27	225407
2020-07-16	11.20	11.25	11.16	11.24	223811
2020-07-17	11.22	11.25	11.20	11.21	182875
2020-07-20	11.19	11.32	11.17	11.26	293920
2020-07-21	11.28	11.33	11.25	11.26	314325
2020-07-22	11.28	11.32	11.26	11.32	179009
2020-07-23	11.31	11.34	11.21	11.29	365412
2020-07-24	11.27	11.28	11.22	11.28	144978
2020-07-27	11.29	11.34	11.28	11.31	180023
2020-07-28	11.30	11.33	11.29	11.32	213676
2020-07-29	11.36	11.40	11.30	11.40	214686
2020-07-30	11.34	11.37	11.27	11.33	294740
2020-07-31	11.35	11.40	11.30	11.38	300228
2020-08-03	11.43	11.49	11.42	11.46	242838
2020-08-04	11.40	11.48	11.40	11.46	243691
2020-08-05	11.50	11.51	11.43	11.46	530436
2020-08-06	11.49	11.55	11.46	11.53	422917
2020-08-07	11.52	11.56	11.49	11.55	293024
2020-08-10	11.53	11.59	11.52	11.58	257986
2020-08-11	11.61	11.64	11.56	11.58	272277
2020-08-12	11.66	11.71	11.61	11.71	271642
2020-08-13	11.71	11.74	11.67	11.68	231647
2020-08-14	11.70	11.81	11.63	11.76	529590
2020-08-17	11.80	11.83	11.75	11.83	256337
2020-08-18	11.81	11.88	11.79	11.83	238598
2020-08-19	11.83	11.86	11.78	11.78	454287
2020-08-20	11.77	11.80	11.72	11.76	515605
2020-08-21	11.76	11.82	11.71	11.80	291560
2020-08-24	11.82	11.82	11.78	11.82	369393
2020-08-25	11.83	11.83	11.77	11.81	304811
2020-08-26	11.85	11.86	11.78	11.81	337041
2020-08-27	11.83	11.86	11.80	11.86	233093
2020-08-28	11.88	11.88	11.83	11.87	189843
2020-08-31	11.83	11.90	11.83	11.89	161570
2020-09-01	11.89	11.95	11.88	11.95	200043
2020-09-02	11.94	12.04	11.91	12.03	233904
2020-09-03	12.01	12.01	11.52	11.56	312205
2020-09-04	11.54	11.65	11.31	11.52	318344
2020-09-08	11.39	11.43	11.34	11.38	350621
2020-09-09	11.45	11.60	11.44	11.53	268233
2020-09-10	11.58	11.61	11.45	11.48	262689
2020-09-11	11.51	11.53	11.43	11.27	248496
2020-09-14	11.32	11.43	11.19	11.35	306286
2020-09-15	11.41	11.43	11.36	11.40	235765
2020-09-16	11.42	11.44	11.35	11.36	297276
2020-09-17	11.25	11.28	11.17	11.28	384198
2020-09-18	11.33	11.33	11.11	11.19	155135
2020-09-21	11.06	11.16	10.98	11.16	278374
2020-09-22	11.19	11.20	11.10	11.20	210657
2020-09-23	11.26	11.26	11.00	11.00	266339
2020-09-24	10.92	11.03	10.88	10.95	346956
2020-09-25	10.91	11.09	10.90	11.07	255815
2020-09-28	11.18	11.21	11.14	11.16	233555
2020-09-29	11.16	11.20	11.12	11.18	265927
2020-09-30	11.18	11.32	11.16	11.28	357339
2020-10-01	11.39	11.42	11.31	11.37	409156
2020-10-02	11.26	11.32	11.25	11.32	194844
2020-10-05	11.37	11.42	11.33	11.42	327798
2020-10-06	11.42	11.48	11.32	11.33	357341
2020-10-07	11.38	11.48	11.38	11.48	268382
2020-10-08	11.50	11.62	11.49	11.62	310729
2020-10-09	11.65	11.70	11.59	11.67	298133
2020-10-12	11.69	11.82	11.68	11.82	304996
2020-10-13	11.83	11.83	11.60	11.64	302242
2020-10-14	11.70	11.73	11.57	11.62	198688
2020-10-15	11.52	11.60	11.50	11.56	142431
2020-10-16	11.57	11.64	11.50	11.50	226585
2020-10-19	11.49	11.59	11.34	11.36	286030
2020-10-20	11.35	11.49	11.35	11.37	386022
2020-10-21	11.36	11.47	11.36	11.44	270482
2020-10-22	11.46	11.49	11.41	11.44	292853
2020-10-23	11.44	11.51	11.34	11.39	353686
2020-10-26	11.30	11.35	11.21	11.29	436561
2020-10-27	11.23	11.26	11.18	11.19	270837
2020-10-28	11.02	11.17	10.93	10.95	416594
2020-10-29	10.94	11.06	10.90	10.99	193181
2020-10-30	10.94	11.02	10.80	10.88	340119
2020-11-02	10.92	11.02	10.89	10.93	250503
2020-11-03	10.98	11.16	10.98	11.12	353319
2020-11-04	11.15	11.49	11.15	11.46	414315
2020-11-05	11.61	11.72	11.58	11.70	181183
2020-11-06	11.72	11.74	11.59	11.65	222426
2020-11-09	11.97	12.00	11.83	11.85	508804
2020-11-10	11.78	11.80	11.68	11.77	433157
2020-11-11	11.79	11.87	11.78	11.87	252293
2020-11-12	11.85	11.86	11.74	11.82	298027
2020-11-13	11.82	11.91	11.81	11.91	236815
2020-11-16	11.95	12.18	11.94	12.12	397309
2020-11-17	12.08	12.19	12.05	12.17	282217
2020-11-18	12.22	12.24	12.16	12.20	238197
2020-11-19	12.15	12.30	12.15	12.29	266488
2020-11-20	12.25	12.33	12.25	12.29	425883
2020-11-23	12.38	12.39	12.30	12.34	266103
2020-11-24	12.40	12.46	12.36	12.41	272904
2020-11-25	12.39	12.41	12.33	12.39	213574
2020-11-27	12.48	12.48	12.39	12.44	90573
2020-11-30	12.45	12.46	12.32	12.45	326866
2020-12-01	12.49	12.62	12.44	12.59	251815
2020-12-02	12.57	12.61	12.51	12.55	185653
2020-12-03	12.60	12.65	12.54	12.59	242439
2020-12-04	12.63	12.72	12.59	12.72	215392
2020-12-07	12.72	12.73	12.64	12.72	165408
2020-12-08	12.63	12.75	12.63	12.70	153098
2020-12-09	12.76	12.82	12.70	12.71	292325
2020-12-10	12.71	12.84	12.59	12.60	208054
2020-12-11	12.62	12.78	12.60	12.53	254307
2020-12-14	12.60	12.64	12.52	12.58	188207
2020-12-15	12.64	12.64	12.52	12.57	281889
2020-12-16	12.63	12.69	12.61	12.64	272193
2020-12-17	12.64	12.68	12.52	12.54	469482
2020-12-18	12.56	12.57	12.46	12.54	201051
2020-12-21	12.48	12.52	12.36	12.52	214775
2020-12-22	12.55	12.59	12.48	12.49	193042
2020-12-23	12.54	12.57	12.47	12.52	212269
2020-12-24	12.54	12.59	12.50	12.58	114452
2020-12-28	12.64	12.67	12.59	12.63	162635
2020-12-29	12.68	12.72	12.63	12.72	263447
2020-12-30	12.72	12.76	12.67	12.76	313422
2020-12-31	12.81	12.90	12.80	12.88	486035
2021-01-04	12.89	12.89	12.52	12.58	342107
2021-01-05	12.52	12.60	12.44	12.50	280032
2021-01-06	12.49	12.64	12.38	12.41	335713
2021-01-07	12.50	12.67	12.50	12.61	234151
2021-01-08	12.65	12.70	12.57	12.66	203288
2021-01-11	12.63	12.63	12.54	12.56	160393
2021-01-12	12.62	12.70	12.50	12.53	276458
2021-01-13	12.56	12.65	12.51	12.60	170800
2021-01-14	12.65	12.69	12.58	12.59	187109
2021-01-15	12.61	12.61	12.50	12.51	163898
2021-01-19	12.65	12.68	12.52	12.58	232574
2021-01-20	12.64	12.74	12.57	12.71	250042
2021-01-21	12.71	12.79	12.65	12.67	202099
2021-01-22	12.59	12.68	12.58	12.66	224561
2021-01-25	12.62	12.68	12.55	12.63	204827
2021-01-26	12.63	12.71	12.61	12.71	240982
2021-01-27	12.63	12.65	12.37	12.41	348184
2021-01-28	12.43	12.58	12.42	12.46	208548
2021-01-29	12.43	12.54	12.19	12.35	297285
2021-02-01	12.41	12.56	12.38	12.56	257540
2021-02-02	12.61	12.69	12.58	12.65	195109
2021-02-03	12.64	12.80	12.64	12.76	487945
2021-02-04	12.82	12.90	12.74	12.90	164769
2021-02-05	12.90	12.94	12.87	12.92	152237
2021-02-08	12.98	13.00	12.90	12.95	174533
2021-02-09	12.98	13.02	12.91	12.99	366184
2021-02-10	13.05	13.06	12.91	12.92	215107
2021-02-11	12.92	12.96	12.84	12.86	249521
2021-02-12	12.88	12.89	12.83	12.87	210174
2021-02-16	12.88	12.97	12.87	12.96	240587
2021-02-17	12.96	13.01	12.91	12.94	190632
2021-02-18	12.94	12.98	12.83	12.90	205118
2021-02-19	12.90	13.01	12.90	12.98	143779
2021-02-22	12.95	13.02	12.91	12.95	163394
2021-02-23	12.95	12.95	12.73	12.91	279662
2021-02-24	12.85	12.99	12.81	12.98	217350
2021-02-25	12.96	12.98	12.78	12.80	156557
2021-02-26	12.84	12.92	12.73	12.83	152594
2021-03-01	12.88	13.08	12.88	13.06	158992
2021-03-02	13.09	13.14	12.87	13.05	224559
2021-03-03	13.06	13.07	12.91	12.93	173600
2021-03-04	12.98	12.98	12.74	12.89	208892
2021-03-05	12.95	12.99	12.75	12.94	159507
2021-03-08	12.97	13.08	12.90	12.97	155738
2021-03-09	13.10	13.22	13.07	13.19	149508
2021-03-10	13.29	13.30	13.20	13.24	220411
2021-03-11	13.30	13.33	13.25	13.06	140229
2021-03-12	13.12	13.12	13.00	13.07	220883
2021-03-15	13.11	13.19	13.03	13.19	142701
2021-03-16	13.23	13.30	13.19	13.30	142792
2021-03-17	13.28	13.29	13.18	13.27	277752
2021-03-18	13.22	13.27	13.14	13.16	207186
2021-03-19	13.14	13.23	13.13	13.21	117496
2021-03-22	13.23	13.31	13.23	13.30	93947
2021-03-23	13.32	13.32	13.23	13.25	124105
2021-03-24	13.30	13.33	13.14	13.16	166481
2021-03-25	13.08	13.18	13.05	13.18	143959
2021-03-26	13.27	13.29	13.22	13.29	208024
2021-03-29	13.29	13.36	13.29	13.34	165290
2021-03-30	13.34	13.50	13.28	13.41	449917
2021-03-31	13.44	13.50	13.43	13.48	201546
2021-04-01	13.64	13.68	13.50	13.60	419947
2021-04-05	13.74	13.74	13.60	13.64	251279
2021-04-06	13.66	13.67	13.61	13.63	263884
2021-04-07	13.66	13.70	13.63	13.65	145211
2021-04-08	13.70	13.75	13.70	13.75	199671
2021-04-09	13.76	13.80	13.72	13.78	133128
2021-04-12	13.78	13.83	13.78	13.82	131660
2021-04-13	13.86	13.90	13.80	13.85	242808
2021-04-14	13.88	13.91	13.83	13.91	270974
2021-04-15	13.95	14.07	13.94	14.03	207630
2021-04-16	14.09	14.11	14.00	14.00	142003
2021-04-19	14.06	14.11	13.95	14.04	273585
2021-04-20	14.04	14.05	13.93	13.97	197802
2021-04-21	13.97	14.08	13.97	14.03	131886
2021-04-22	14.03	14.05	13.93	13.96	181610
2021-04-23	13.96	14.03	13.94	13.96	174321
2021-04-26	13.96	14.02	13.95	14.01	211504
2021-04-27	14.03	14.03	13.93	13.96	196332
2021-04-28	13.98	14.04	13.95	13.96	141595
2021-04-29	13.98	14.04	13.97	14.02	145605
2021-04-30	14.02	14.07	13.97	13.99	139649
2021-05-03	14.03	14.12	14.02	14.10	216696
2021-05-04	14.08	14.08	13.92	13.99	247613
2021-05-05	14.06	14.02	13.94	14.02	189272
2021-05-06	14.04	14.04	13.96	14.02	172944
2021-05-07	14.05	14.14	13.97	14.10	212684
2021-05-10	14.12	14.20	14.05	14.06	202144
2021-05-11	13.98	13.98	13.85	13.92	160981
2021-05-12	13.90	13.94	13.64	13.65	306354
2021-05-13	13.67	13.72	13.61	13.65	259071
2021-05-14	13.71	13.83	13.64	13.69	567593
2021-05-17	13.73	13.89	13.70	13.89	159086
2021-05-18	13.90	14.02	13.83	13.97	247659
2021-05-19	13.89	13.91	13.81	13.88	139171
2021-05-20	13.88	14.03	13.86	14.03	110948
2021-05-21	14.06	14.09	13.99	14.09	99521
2021-05-24	14.12	14.17	14.06	14.17	149976
2021-05-25	14.15	14.16	14.10	14.12	103103
2021-05-26	14.12	14.15	14.05	14.09	184864
2021-05-27	14.08	14.15	14.08	14.12	145155
2021-05-28	14.12	14.29	14.08	14.29	182170
2021-06-01	14.29	14.34	14.24	14.30	136441
2021-06-02	14.29	14.29	14.22	14.28	184357
2021-06-03	14.25	14.33	14.22	14.30	171294
2021-06-04	14.30	14.39	14.30	14.38	147952
2021-06-07	14.38	14.39	14.32	14.39	142937
2021-06-08	14.44	14.61	14.43	14.58	313484
2021-06-09	14.59	14.63	14.51	14.55	277541
2021-06-10	14.65	14.72	14.56	14.72	214817
2021-06-11	14.75	14.81	14.73	14.59	200655
2021-06-14	14.62	14.63	14.47	14.50	213024
2021-06-15	14.53	14.58	14.41	14.45	357859
2021-06-16	14.39	14.45	14.26	14.28	216534
2021-06-17	14.33	14.36	14.13	14.17	322145
2021-06-18	14.15	14.21	14.00	14.00	166663
2021-06-21	14.05	14.11	14.02	14.11	244840
2021-06-22	14.10	14.17	14.10	14.12	143986
2021-06-23	14.12	14.22	14.11	14.18	178560
2021-06-24	14.20	14.33	14.14	14.25	147883
2021-06-25	14.31	14.43	14.16	14.29	214423
2021-06-28	14.34	14.39	14.30	14.35	127043
2021-06-29	14.39	14.49	14.35	14.49	202653
2021-06-30	14.53	14.55	14.37	14.37	312797
2021-07-01	14.52	14.63	14.47	14.52	308651
2021-07-02	14.54	14.62	14.54	14.59	105038
2021-07-06	14.56	14.60	14.51	14.53	179174
2021-07-07	14.53	14.58	14.45	14.51	148224
2021-07-08	14.43	14.45	14.33	14.39	164571
2021-07-09	14.42	14.57	14.42	14.47	149867
2021-07-12	14.51	14.53	14.37	14.40	135506
2021-07-13	14.40	14.53	14.40	14.53	117004
2021-07-14	14.57	14.65	14.55	14.64	153194
2021-07-15	14.64	14.64	14.52	14.55	101270
2021-07-16	14.62	14.62	14.40	14.48	126602
2021-07-19	14.38	14.39	14.25	14.37	177516
2021-07-20	14.39	14.47	14.36	14.44	157865
2021-07-21	14.52	14.57	14.51	14.57	98689
2021-07-22	14.59	14.63	14.54	14.60	114382
2021-07-23	14.65	14.65	14.55	14.63	138596
2021-07-26	14.64	14.67	14.63	14.64	118271
2021-07-27	14.60	14.65	14.53	14.56	102145
2021-07-28	14.60	14.66	14.56	14.64	104613
2021-07-29	14.66	14.70	14.64	14.69	95505
2021-07-30	14.68	14.69	14.60	14.61	92619
2021-08-02	14.69	14.70	14.62	14.62	91446
2021-08-03	14.66	14.68	14.45	14.51	408861
2021-08-04	14.54	14.54	14.48	14.50	137319
2021-08-05	14.57	14.77	14.53	14.77	371114
2021-08-06	14.78	14.79	14.74	14.75	128029
2021-08-09	14.77	14.82	14.77	14.80	153463
2021-08-10	14.82	14.87	14.80	14.84	92758
2021-08-11	14.86	14.94	14.84	14.94	101549
2021-08-12	14.93	14.94	14.88	14.92	90870
2021-08-13	14.95	14.95	14.81	14.84	147099
2021-08-16	14.83	14.85	14.76	14.81	193255
2021-08-17	14.81	14.81	14.73	14.77	161572
2021-08-18	14.79	14.86	14.70	14.70	170506
2021-08-19	14.67	14.70	14.61	14.67	149072
2021-08-20	14.69	14.74	14.68	14.73	131590
2021-08-23	14.75	14.86	14.75	14.81	135382
2021-08-24	14.84	14.91	14.84	14.91	130576
2021-08-25	14.90	14.99	14.89	14.95	146830
2021-08-26	14.96	14.99	14.87	14.89	143675
2021-08-27	14.94	14.96	14.89	14.91	102241
2021-08-30	14.95	14.98	14.89	14.90	102792
2021-08-31	14.89	14.99	14.89	14.98	122950
2021-09-01	15.00	15.04	14.94	15.01	157565
2021-09-02	15.09	15.09	14.90	14.95	189407
2021-09-03	14.95	14.99	14.90	14.96	85291
2021-09-07	15.00	15.02	14.89	14.92	115427
2021-09-08	14.96	14.97	14.86	14.97	144614
2021-09-09	14.98	15.03	14.91	14.96	151765
2021-09-10	14.94	14.94	14.86	14.89	116155
2021-09-13	14.92	14.94	14.84	14.65	82978
2021-09-14	14.64	14.70	14.57	14.61	117091
2021-09-15	14.59	14.66	14.53	14.62	133023
2021-09-16	14.58	14.65	14.57	14.62	140360
2021-09-17	14.64	14.65	14.55	14.57	138705
2021-09-20	14.46	14.46	14.10	14.24	289559
2021-09-21	14.31	14.37	14.22	14.26	152082
2021-09-22	14.31	14.38	14.28	14.34	149849
2021-09-23	14.39	14.50	14.38	14.44	168141
2021-09-24	14.44	14.57	14.36	14.56	170991
2021-09-27	14.56	14.60	14.52	14.55	142068
2021-09-28	14.50	14.51	14.27	14.27	218829
2021-09-29	14.30	14.45	14.25	14.34	237567
2021-09-30	14.43	14.49	14.18	14.23	310012
2021-10-01	14.36	14.42	14.23	14.42	277263
2021-10-04	14.44	14.46	14.23	14.28	214297
2021-10-05	14.31	14.36	14.28	14.33	111672
2021-10-06	14.28	14.36	14.23	14.30	118206
2021-10-07	14.41	14.58	14.38	14.52	106986
2021-10-08	14.57	14.57	14.46	14.50	141794
2021-10-11	14.57	14.59	14.46	14.49	100752
2021-10-12	14.53	14.53	14.40	14.41	105787
2021-10-13	14.46	14.52	14.41	14.46	82093
2021-10-14	14.54	14.64	14.53	14.60	135439
2021-10-15	14.69	14.72	14.61	14.62	144529
2021-10-18	14.63	14.72	14.59	14.72	123032
2021-10-19	14.75	14.84	14.75	14.84	92677
2021-10-20	14.84	14.87	14.75	14.78	98598
2021-10-21	14.74	14.78	14.65	14.67	113387
2021-10-22	14.71	14.81	14.66	14.81	89667
2021-10-25	14.88	14.99	14.76	14.85	114573
2021-10-26	14.88	14.95	14.87	14.92	108123
2021-10-27	14.92	14.96	14.87	14.88	158605
2021-10-28	14.93	14.95	14.86	14.92	158166
2021-10-29	14.92	14.98	14.88	14.91	102087
2021-11-01	14.95	14.99	14.91	14.98	93985
2021-11-02	14.98	15.03	14.96	15.00	106417
2021-11-03	15.02	15.09	14.97	15.07	107075
2021-11-04	15.10	15.12	14.96	15.07	506301
2021-11-05	15.12	15.16	15.00	15.03	111953
2021-11-08	15.07	15.14	14.97	14.99	120918
2021-11-09	15.02	15.02	14.92	14.96	94943
2021-11-10	14.95	14.98	14.85	14.92	140254
2021-11-11	14.96	14.96	14.90	14.93	117942
2021-11-12	14.96	15.03	14.90	14.99	105774
2021-11-15	15.01	15.04	14.92	14.95	119934
2021-11-16	14.94	14.97	14.93	14.97	114630
2021-11-17	14.95	15.05	14.89	14.91	143410
2021-11-18	14.90	14.99	14.87	14.92	113261
2021-11-19	14.93	14.95	14.86	14.89	109878
2021-11-22	14.95	15.00	14.86	14.89	126222
2021-11-23	14.90	14.91	14.75	14.84	100920
2021-11-24	14.83	14.88	14.77	14.82	168645
2021-11-26	14.68	14.72	14.50	14.68	135571
2021-11-29	14.80	14.83	14.70	14.78	112267
2021-11-30	14.78	14.80	14.59	14.62	134521
2021-12-01	14.74	14.78	14.46	14.51	140931
2021-12-02	14.48	14.56	14.32	14.49	235874
2021-12-03	14.55	14.55	14.29	14.37	152831
2021-12-06	14.46	14.51	14.40	14.45	185011
2021-12-07	14.57	14.69	14.54	14.60	204235
2021-12-08	14.66	14.72	14.65	14.71	162107
2021-12-09	14.69	14.71	14.54	14.56	108800
2021-12-10	14.63	14.72	14.55	14.61	131217
2021-12-13	14.61	14.68	14.49	14.29	230587
2021-12-14	14.32	14.38	14.23	14.33	145442
2021-12-15	14.32	14.51	14.29	14.51	147867
2021-12-16	14.58	14.58	14.38	14.42	109253
2021-12-17	14.41	14.48	14.27	14.47	137730
2021-12-20	14.40	14.42	14.26	14.29	164513
2021-12-21	14.42	14.53	14.33	14.46	117601
2021-12-22	14.52	14.61	14.48	14.58	124481
2021-12-23	14.64	14.80	14.64	14.78	195275
2021-12-27	14.85	14.88	14.76	14.81	93436
2021-12-28	14.86	14.88	14.74	14.82	117478
2021-12-29	14.81	15.01	14.81	14.98	174436
2021-12-30	15.00	15.14	14.95	15.13	156138
2021-12-31	15.15	15.16	14.63	14.65	598424
2022-01-03	14.79	14.90	14.67	14.87	235315
2022-01-04	14.82	15.03	14.82	14.97	164356
2022-01-05	14.97	15.03	14.89	14.94	310779
2022-01-06	14.93	15.12	14.82	14.97	247418
2022-01-07	14.98	15.06	14.91	14.91	165769
2022-01-10	14.88	14.90	14.76	14.88	154884
2022-01-11	14.91	15.13	14.85	15.01	180483
2022-01-12	15.05	15.18	15.02	15.11	182956
2022-01-13	15.19	15.22	15.01	15.02	164976
2022-01-14	14.94	15.10	14.85	15.04	261982
2022-01-18	14.95	15.01	14.83	14.86	176543
2022-01-19	14.81	15.01	14.71	14.71	189087
2022-01-20	14.73	14.85	14.64	14.67	179273
2022-01-21	14.55	14.65	14.11	14.12	218189
2022-01-24	13.99	14.00	13.28	13.97	498534
2022-01-25	13.83	14.06	13.62	14.02	384480
2022-01-26	14.18	14.37	13.90	14.08	123021
2022-01-27	14.10	14.30	13.87	13.88	164954
2022-01-28	13.88	14.19	13.78	14.18	187770
2022-01-31	14.18	14.46	14.11	14.41	146569
2022-02-01	14.43	14.63	14.25	14.30	843343
2022-02-02	14.42	14.46	14.34	14.41	150857
2022-02-03	14.29	14.33	14.14	14.14	188349
2022-02-04	14.12	14.22	14.08	14.16	180397
2022-02-07	14.21	14.22	14.06	14.12	146162
2022-02-08	14.12	14.24	14.05	14.24	144006
2022-02-09	14.31	14.41	14.25	14.38	156627
2022-02-10	14.26	14.38	14.16	14.22	251493
2022-02-11	14.24	14.26	13.86	13.88	223598
2022-02-14	13.88	13.95	13.74	13.79	147211
2022-02-15	13.87	14.03	13.87	13.94	105668
2022-02-16	13.93	14.07	13.87	14.06	125630
2022-02-17	14.02	14.02	13.77	13.83	118054
2022-02-18	13.80	13.85	13.63	13.67	101472
2022-02-22	13.58	13.68	13.36	13.40	211069
2022-02-23	13.42	13.57	13.16	13.20	190888
2022-02-24	13.03	13.42	12.80	13.41	264896
2022-02-25	13.48	13.82	13.44	13.75	235455
2022-02-28	13.56	13.76	13.51	13.65	162675
2022-03-01	13.58	13.74	13.46	13.55	146517
2022-03-02	13.56	13.79	13.56	13.69	190114
2022-03-03	13.78	13.82	13.59	13.64	117940
2022-03-04	13.58	13.63	13.50	13.60	144246
2022-03-07	13.53	13.58	13.19	13.19	251033
2022-03-08	13.21	13.39	13.11	13.23	252746
2022-03-09	13.34	13.52	13.33	13.41	196129
2022-03-10	13.23	13.41	13.23	13.30	195500
2022-03-11	13.37	13.51	13.23	13.00	157251
2022-03-14	12.97	13.16	12.76	12.78	178631
2022-03-15	12.88	13.06	12.82	13.05	141433
2022-03-16	13.09	13.35	13.09	13.31	218745
2022-03-17	13.32	13.46	13.18	13.44	158653
2022-03-18	13.37	13.57	13.36	13.55	170149
2022-03-21	13.57	13.58	13.41	13.45	207822
2022-03-22	13.45	13.66	13.45	13.61	162253
2022-03-23	13.58	13.64	13.46	13.49	323980
2022-03-24	13.53	13.83	13.53	13.75	327746
2022-03-25	13.76	13.84	13.72	13.76	266168
2022-03-28	13.80	14.00	13.79	13.97	782412
2022-03-29	14.10	14.35	14.00	14.30	482520
2022-03-30	14.25	14.37	14.20	14.29	595050
2022-03-31	14.34	14.38	14.24	14.25	383327
2022-04-01	14.33	14.40	14.14	14.38	465717
2022-04-04	14.34	14.45	14.31	14.41	285691
2022-04-05	14.41	14.42	14.20	14.34	248848
2022-04-06	14.19	14.27	13.98	14.12	270894
2022-04-07	14.13	14.36	14.02	14.30	230426
2022-04-08	14.28	14.29	14.12	14.16	121152
2022-04-11	14.13	14.17	14.03	14.04	131924
2022-04-12	14.14	14.20	14.01	14.07	177338
2022-04-13	14.07	14.24	14.03	14.21	136968
2022-04-14	14.25	14.28	14.09	14.09	192565
2022-04-18	14.07	14.15	14.03	14.11	142275
2022-04-19	14.12	14.33	14.10	14.32	133299
2022-04-20	14.37	14.44	14.30	14.30	156984
2022-04-21	14.34	14.44	14.16	14.16	129457
2022-04-22	14.12	14.19	13.97	14.01	170561
2022-04-25	13.95	14.01	13.80	13.97	246170
2022-04-26	13.92	13.92	13.69	13.69	180088
2022-04-27	13.68	13.84	13.59	13.70	130372
2022-04-28	13.81	14.06	13.73	14.02	142265
2022-04-29	13.93	13.96	13.55	13.59	130048
2022-05-02	13.52	13.60	13.30	13.54	312240
2022-05-03	13.61	13.75	13.57	13.70	116834
2022-05-04	13.70	14.01	13.58	13.97	124935
2022-05-05	13.88	13.88	13.60	13.75	256869
2022-05-06	13.70	13.72	13.47	13.59	212250
2022-05-09	13.38	13.47	13.15	13.17	277745
2022-05-10	13.31	13.43	13.11	13.21	230925
2022-05-11	13.20	13.37	13.02	13.05	242948
2022-05-12	12.98	13.10	12.78	13.02	439591
2022-05-13	13.14	13.36	13.14	13.28	239927
2022-05-16	13.18	13.39	13.15	13.25	235338
2022-05-17	13.45	13.56	13.40	13.56	181415
2022-05-18	13.47	13.47	13.01	13.10	185452
2022-05-19	13.04	13.23	12.96	13.07	218618
2022-05-20	13.16	13.21	12.83	13.09	242084
2022-05-23	13.17	13.26	13.04	13.23	124271
2022-05-24	13.11	13.18	12.96	13.12	199747
2022-05-25	13.13	13.40	13.13	13.31	194836
2022-05-26	13.36	13.60	13.36	13.57	177699
2022-05-27	13.60	13.81	13.60	13.78	191589
2022-05-31	13.72	13.82	13.64	13.72	169766
2022-06-01	13.80	13.85	13.60	13.70	167212
2022-06-02	13.69	13.96	13.62	13.96	110517
2022-06-03	13.85	13.87	13.75	13.76	125177
2022-06-06	13.87	13.97	13.79	13.83	83375
2022-06-07	13.80	13.89	13.70	13.86	408613
2022-06-08	13.86	13.94	13.78	13.85	90150
2022-06-09	13.81	13.92	13.66	13.68	302480
2022-06-10	13.59	13.59	13.37	13.44	246627
2022-06-13	13.15	13.24	12.87	12.66	305706
2022-06-14	12.72	12.72	12.42	12.49	231201
2022-06-15	12.64	12.79	12.48	12.67	177977
2022-06-16	12.41	12.41	12.05	12.10	334185
2022-06-17	12.07	12.20	12.02	12.10	258061
2022-06-21	12.21	12.36	12.14	12.29	281714
2022-06-22	12.11	12.35	12.10	12.27	270242
2022-06-23	12.30	12.38	12.22	12.29	403920
2022-06-24	12.34	12.56	12.34	12.54	371390
2022-06-27	12.56	12.64	12.49	12.51	174905
2022-06-28	12.62	12.72	12.40	12.43	228394
2022-06-29	12.49	12.59	12.44	12.57	278341
2022-06-30	12.44	12.55	12.32	12.37	708088
2022-07-01	12.50	12.73	12.45	12.73	379474
2022-07-05	12.66	12.76	12.51	12.76	130844
2022-07-06	12.78	12.86	12.71	12.85	147975
2022-07-07	12.90	12.96	12.81	12.96	240948
2022-07-08	12.94	12.96	12.84	12.93	101380
2022-07-11	12.92	12.97	12.80	12.85	140531
2022-07-12	12.84	12.94	12.74	12.82	167664
2022-07-13	12.70	12.78	12.63	12.73	143657
2022-07-14	12.61	12.77	12.52	12.75	107684
2022-07-15	12.85	13.05	12.81	13.02	146907
2022-07-18	13.15	13.15	12.88	12.92	169731
2022-07-19	12.97	13.17	12.97	13.16	123578
2022-07-20	13.17	13.26	13.07	13.18	112292
2022-07-21	13.19	13.32	13.08	13.31	172133
2022-07-22	13.36	13.36	13.10	13.19	129610
2022-07-25	13.21	13.28	13.10	13.19	171756
2022-07-26	13.17	13.17	13.05	13.13	120686
2022-07-27	13.19	13.30	13.13	13.26	276747
2022-07-28	13.28	13.38	13.09	13.32	287185
2022-07-29	13.35	13.51	13.34	13.46	158486
2022-08-01	13.45	13.62	13.35	13.61	225359
2022-08-02	13.63	13.71	13.58	13.62	397790
2022-08-03	13.68	13.74	13.56	13.72	132554
2022-08-04	13.72	13.76	13.62	13.69	130334
2022-08-05	13.64	13.78	13.64	13.72	233849
2022-08-08	13.79	13.88	13.67	13.72	130080
2022-08-09	13.70	13.77	13.63	13.75	122622
2022-08-10	13.90	13.94	13.81	13.94	150306
2022-08-11	13.99	14.06	13.90	13.90	163567
2022-08-12	14.00	14.04	13.94	13.96	158993
2022-08-15	13.92	14.05	13.85	13.98	144495
2022-08-16	14.01	14.01	13.77	13.94	174299
2022-08-17	13.91	13.97	13.83	13.87	184063
2022-08-18	13.91	13.99	13.87	13.95	174095
2022-08-19	13.92	13.92	13.75	13.82	121355
2022-08-22	13.67	13.79	13.56	13.61	250273
2022-08-23	13.65	13.78	13.64	13.70	129832
2022-08-24	13.69	13.82	13.67	13.74	122026
2022-08-25	13.81	13.88	13.75	13.87	127973
2022-08-26	13.86	13.86	13.53	13.56	246883
2022-08-29	13.46	13.62	13.46	13.48	127406
2022-08-30	13.53	13.55	13.30	13.37	101956
2022-08-31	13.46	13.55	13.30	13.36	157863
2022-09-01	13.30	13.36	13.19	13.35	100593
2022-09-02	13.48	13.56	13.23	13.29	70874
2022-09-06	13.30	13.35	13.17	13.21	99422
2022-09-07	13.22	13.49	13.22	13.44	108518
2022-09-08	13.40	13.58	13.34	13.52	139805
2022-09-09	13.62	13.74	13.57	13.72	96662
2022-09-12	13.80	13.87	13.77	13.83	154340
2022-09-13	13.65	13.65	13.43	13.19	226735
2022-09-14	13.23	13.44	13.22	13.44	161406
2022-09-15	13.34	13.46	13.17	13.26	149030
2022-09-16	13.08	13.18	13.05	13.12	172645
2022-09-19	13.00	13.17	12.92	13.01	272656
2022-09-20	12.89	12.98	12.84	12.87	100794
2022-09-21	12.92	12.98	12.71	12.71	102052
2022-09-22	12.64	12.70	12.50	12.50	186145
2022-09-23	12.41	12.49	12.10	12.21	228418
2022-09-26	12.05	12.20	11.82	11.87	239931
2022-09-27	11.92	12.08	11.72	11.76	190288
2022-09-28	11.89	12.17	11.72	12.15	272876
2022-09-29	12.06	12.06	11.89	11.93	282335
2022-09-30	11.91	12.02	11.88	11.88	267651
2022-10-03	12.09	12.39	11.89	12.38	413045
2022-10-04	12.50	12.75	12.44	12.67	198162
2022-10-05	12.54	12.60	12.34	12.55	142258
2022-10-06	12.48	12.58	12.37	12.43	116064
2022-10-07	12.33	12.33	12.12	12.16	173739
2022-10-10	12.13	12.21	12.03	12.19	170950
2022-10-11	12.18	12.27	11.84	11.85	344438
2022-10-12	11.92	12.12	11.91	11.97	188619
2022-10-13	11.75	12.32	11.73	12.30	196325
2022-10-14	12.45	12.45	11.98	12.02	136288
2022-10-17	12.16	12.32	12.16	12.28	114292
2022-10-18	12.45	12.58	12.35	12.43	200404
2022-10-19	12.42	12.46	12.27	12.40	86139
2022-10-20	12.42	12.54	12.28	12.38	100120
2022-10-21	12.40	12.55	12.32	12.53	166475
2022-10-24	12.58	12.60	12.44	12.53	144799
2022-10-25	12.54	12.70	12.54	12.63	206612
2022-10-26	12.56	12.80	12.55	12.69	214816
2022-10-27	12.75	12.82	12.55	12.60	159689
2022-10-28	12.63	12.85	12.63	12.75	161917
2022-10-31	12.75	12.88	12.66	12.86	151996
2022-11-01	12.98	12.98	12.79	12.96	201114
2022-11-02	12.91	13.02	12.67	12.68	147963
2022-11-03	12.58	12.74	12.55	12.67	139725
2022-11-04	12.82	12.90	12.67	12.84	144390
2022-11-07	12.91	13.13	12.80	13.13	224358
2022-11-08	13.19	13.40	13.13	13.26	153603
2022-11-09	13.20	13.26	13.08	13.16	424837
2022-11-10	13.50	13.79	13.47	13.67	312781
2022-11-11	13.64	13.72	13.45	13.62	119999
2022-11-14	13.59	13.69	13.40	13.42	152591
2022-11-15	13.60	13.70	13.40	13.56	215744
2022-11-16	13.56	13.57	13.46	13.54	154194
2022-11-17	13.45	13.53	13.39	13.51	125765
2022-11-18	13.67	13.67	13.49	13.55	151750
2022-11-21	13.53	13.54	13.45	13.50	122067
2022-11-22	13.50	13.65	13.49	13.58	166895
2022-11-23	13.61	13.65	13.53	13.61	157199
2022-11-25	13.59	13.66	13.53	13.55	105691
2022-11-28	13.50	13.61	13.45	13.54	178628
2022-11-29	13.54	13.58	13.44	13.57	118089
2022-11-30	13.60	13.68	13.39	13.47	424100
2022-12-01	13.53	13.57	13.43	13.57	161163
2022-12-02	13.47	13.63	13.37	13.61	121012
2022-12-05	13.51	13.56	13.27	13.34	170774
2022-12-06	13.33	13.37	13.20	13.29	168331
2022-12-07	13.28	13.39	13.24	13.27	129454
2022-12-08	13.35	13.43	13.29	13.32	192618
2022-12-09	13.29	13.32	13.19	13.21	156254
2022-12-12	13.28	13.32	13.19	13.30	173410
2022-12-13	13.46	13.57	13.26	13.04	173365
2022-12-14	12.96	13.13	12.91	13.00	208401
2022-12-15	12.91	12.94	12.71	12.74	193623
2022-12-16	12.59	12.73	12.43	12.50	208011
2022-12-19	12.55	12.59	12.35	12.45	229402
2022-12-20	12.38	12.65	12.33	12.63	340976
2022-12-21	12.67	12.74	12.62	12.70	169116
2022-12-22	12.67	12.68	12.48	12.66	149536
2022-12-23	12.64	12.70	12.51	12.58	173181
2022-12-27	12.58	12.64	12.41	12.56	220398
2022-12-28	12.52	12.64	12.49	12.51	218392
2022-12-29	12.58	12.75	12.43	12.49	262299
2022-12-30	12.46	12.91	12.43	12.65	522344
2023-01-03	12.76	12.82	12.60	12.68	161416
2023-01-04	12.76	12.84	12.64	12.65	129886
2023-01-05	12.65	12.71	12.55	12.62	129900
2023-01-06	12.69	12.91	12.68	12.87	103629
2023-01-09	12.96	13.03	12.86	12.90	106633
2023-01-10	12.88	12.94	12.81	12.90	173890
2023-01-11	12.94	13.11	12.94	13.09	118490
2023-01-12	13.13	13.16	12.98	13.09	81337
2023-01-13	13.06	13.16	13.04	13.11	183549
2023-01-17	13.16	13.19	13.08	13.13	97064
2023-01-18	13.21	13.21	12.93	12.97	188010
2023-01-19	12.90	12.97	12.81	12.82	162769
2023-01-20	12.89	12.96	12.84	12.92	202844
2023-01-23	12.96	13.11	12.95	13.08	184877
2023-01-24	13.00	13.11	12.81	13.00	222559
2023-01-25	12.95	13.04	12.85	13.03	196624
2023-01-26	13.06	13.21	13.01	13.13	264236
2023-01-27	13.14	13.20	13.06	13.08	155404
2023-01-30	13.06	13.11	13.05	13.11	132133
2023-01-31	13.14	13.33	13.12	13.31	154517
2023-02-01	13.31	13.47	13.21	13.43	185757
2023-02-02	13.47	13.61	13.41	13.59	180787
2023-02-03	13.43	13.55	13.35	13.43	144051
2023-02-06	13.39	13.41	13.25	13.27	157778
2023-02-07	13.30	13.46	13.24	13.45	131760
2023-02-08	13.43	13.45	13.35	13.42	118851
2023-02-09	13.53	13.53	13.35	13.39	165238
2023-02-10	13.39	13.47	13.36	13.43	143972
2023-02-13	13.47	13.56	13.45	13.54	145197
2023-02-14	13.46	13.57	13.41	13.50	150312
2023-02-15	13.48	13.66	13.48	13.61	136826
2023-02-16	13.55	13.63	13.49	13.51	114416
2023-02-17	13.52	13.55	13.45	13.51	90578
2023-02-21	13.35	13.46	13.31	13.34	96853
2023-02-22	13.35	13.43	13.30	13.34	118883
2023-02-23	13.36	13.51	13.28	13.40	130148
2023-02-24	13.32	13.40	13.29	13.36	161950
2023-02-27	13.45	13.49	13.13	13.18	282696
2023-02-28	13.18	13.28	13.12	13.25	134869
2023-03-01	13.27	13.34	13.23	13.26	217088
2023-03-02	13.22	13.30	13.18	13.27	148755
2023-03-03	13.27	13.39	13.27	13.32	144684
2023-03-06	13.35	13.40	13.28	13.29	109760
2023-03-07	13.26	13.34	13.11	13.13	192127
2023-03-08	13.12	13.23	13.10	13.16	131837
2023-03-09	13.19	13.23	12.96	12.98	152347
2023-03-10	12.98	13.02	12.77	12.84	138162
2023-03-13	12.78	13.26	12.66	12.69	286148
2023-03-14	12.93	12.95	12.77	12.87	183267
2023-03-15	12.58	12.75	12.58	12.65	164359
2023-03-16	12.60	12.74	12.56	12.69	150818
2023-03-17	12.73	12.81	12.62	12.67	96728
2023-03-20	12.68	12.77	12.65	12.70	112959
2023-03-21	12.87	12.87	12.70	12.78	129624
2023-03-22	12.82	12.85	12.67	12.68	132934
2023-03-23	12.72	12.85	12.66	12.74	122203
2023-03-24	12.74	12.74	12.61	12.70	144393
2023-03-27	12.72	12.80	12.65	12.76	183576
2023-03-28	12.78	12.78	12.69	12.73	112576
2023-03-29	12.84	12.84	12.78	12.83	129415
2023-03-30	12.90	13.00	12.89	12.97	206196
2023-03-31	12.97	13.14	12.96	13.09	295045
2023-04-03	13.12	13.35	13.10	13.22	408821
2023-04-04	13.23	13.30	13.13	13.19	174998
2023-04-05	13.19	13.27	13.06	13.12	102605
2023-04-06	13.13	13.20	13.08	13.11	143545
2023-04-10	13.11	13.16	13.07	13.10	161782
2023-04-11	13.18	13.23	13.08	13.10	129946
2023-04-12	13.15	13.18	13.01	13.06	125083
2023-04-13	13.12	13.23	13.09	13.20	121637
2023-04-14	13.24	13.24	13.05	13.11	127785
2023-04-17	13.04	13.13	13.04	13.09	136664
2023-04-18	13.16	13.20	13.12	13.16	97893
2023-04-19	13.14	13.22	13.11	13.17	104813
2023-04-20	13.11	13.19	13.09	13.15	90326
2023-04-21	13.19	13.19	13.08	13.09	93123
2023-04-24	13.14	13.19	13.11	13.16	116704
2023-04-25	13.09	13.16	12.95	13.01	95885
2023-04-26	13.00	13.06	12.98	12.99	76505
2023-04-27	13.05	13.21	13.04	13.20	109257
2023-04-28	13.23	13.32	13.14	13.22	119570
2023-05-01	13.22	13.33	13.17	13.30	80925
2023-05-02	13.22	13.25	13.06	13.14	105192
2023-05-03	13.11	13.24	13.08	13.08	89916
2023-05-04	13.06	13.11	13.01	13.05	85790
2023-05-05	13.17	13.25	13.15	13.21	112881
2023-05-08	13.23	13.24	13.10	13.18	126501
2023-05-09	13.17	13.20	13.04	13.14	198514
2023-05-10	13.18	13.23	13.06	13.10	88971
2023-05-11	13.03	13.17	13.03	13.12	93870
2023-05-12	13.18	13.20	13.06	13.15	111674
2023-05-15	13.15	13.20	13.12	13.19	106459
2023-05-16	13.14	13.19	13.11	13.11	85329
2023-05-17	13.13	13.25	13.10	13.24	130853
2023-05-18	13.25	13.30	13.18	13.27	112665
2023-05-19	13.29	13.39	13.29	13.32	99119
2023-05-22	13.37	13.40	13.30	13.30	95436
2023-05-23	13.30	13.34	13.18	13.18	99507
2023-05-24	13.18	13.22	13.09	13.11	110700
2023-05-25	13.17	13.21	13.12	13.16	75345
2023-05-26	13.22	13.34	13.10	13.32	120023
2023-05-30	13.38	13.38	13.26	13.31	124618
2023-05-31	13.29	13.33	13.24	13.28	124238
2023-06-01	13.29	13.32	13.27	13.29	123483
2023-06-02	13.31	13.45	13.30	13.41	145318
2023-06-05	13.38	13.45	13.34	13.41	150015
2023-06-06	13.43	13.48	13.35	13.48	167167
2023-06-07	13.50	13.50	13.29	13.29	414877
2023-06-08	13.32	13.33	13.24	13.28	373670
2023-06-09	13.36	13.39	13.30	13.35	123044
2023-06-12	13.36	13.41	13.33	13.38	167386
2023-06-13	13.45	13.45	13.36	13.20	245771
2023-06-14	13.21	13.26	13.17	13.25	241941
2023-06-15	13.22	13.34	13.22	13.27	180646
2023-06-16	13.36	13.36	13.18	13.21	144617
2023-06-20	13.21	13.23	13.13	13.14	129076
2023-06-21	13.17	13.18	13.10	13.15	116764
2023-06-22	13.18	13.18	13.10	13.16	196580
2023-06-23	13.07	13.16	13.07	13.11	94233
2023-06-26	13.05	13.14	13.04	13.04	152350
2023-06-27	13.04	13.15	13.04	13.11	185085
2023-06-28	13.11	13.18	13.11	13.14	94525
2023-06-29	13.16	13.23	13.12	13.22	163873
2023-06-30	13.28	13.45	13.23	13.37	240462
2023-07-03	13.45	13.51	13.35	13.40	308379
2023-07-05	13.34	13.75	13.34	13.64	521595
2023-07-06	13.53	13.55	13.45	13.49	299726
2023-07-07	13.49	13.54	13.45	13.45	118429
2023-07-10	13.49	13.60	13.46	13.57	191319
2023-07-11	13.60	13.63	13.51	13.51	140614
2023-07-12	13.62	13.66	13.55	13.59	153902
2023-07-13	13.59	13.67	13.58	13.62	115918
2023-07-14	13.62	13.69	13.56	13.56	131441
2023-07-17	13.60	13.60	13.53	13.56	104056
2023-07-18	13.55	13.64	13.55	13.63	110520
2023-07-19	13.60	13.70	13.60	13.63	86183
2023-07-20	13.53	13.63	13.49	13.52	122228
2023-07-21	13.56	13.73	13.54	13.56	194432
2023-07-24	13.62	13.67	13.54	13.57	117961
2023-07-25	13.56	13.65	13.52	13.57	85522
2023-07-26	13.59	13.62	13.52	13.57	100889
2023-07-27	13.66	13.66	13.50	13.50	97177
2023-07-28	13.55	13.63	13.55	13.59	84426
2023-07-31	13.64	13.65	13.59	13.59	87706
2023-08-01	13.58	13.60	13.55	13.56	143530
2023-08-02	13.51	13.58	13.39	13.42	127464
2023-08-03	13.33	13.45	13.33	13.33	181405
2023-08-04	13.35	13.43	13.22	13.25	127265
2023-08-07	13.26	13.37	13.26	13.36	150940
2023-08-08	13.34	13.40	13.28	13.40	102606
2023-08-09	13.41	13.42	13.29	13.32	133448
2023-08-10	13.39	13.44	13.30	13.32	130910
2023-08-11	13.32	13.36	13.27	13.29	79416
2023-08-14	13.30	13.37	13.27	13.35	121011
2023-08-15	13.34	13.39	13.18	13.23	172761
2023-08-16	13.15	13.26	13.13	13.14	187420
2023-08-17	13.15	13.23	13.01	13.04	136244
2023-08-18	13.04	13.10	13.00	13.00	135884
2023-08-21	13.07	13.10	12.98	13.06	95901
2023-08-22	13.15	13.15	13.00	13.02	141507
2023-08-23	13.06	13.14	13.06	13.09	143351
2023-08-24	13.16	13.17	12.94	12.94	109534
2023-08-25	12.95	13.04	12.94	12.99	93514
2023-08-28	13.02	13.08	12.99	13.04	101447
2023-08-29	13.04	13.16	13.04	13.15	132952
2023-08-30	13.16	13.22	13.13	13.17	161772
2023-08-31	13.19	13.26	13.16	13.22	176033
2023-09-01	13.30	13.30	13.20	13.22	82787
2023-09-05	13.21	13.25	13.14	13.21	77455
2023-09-06	13.15	13.28	13.10	13.21	170592
2023-09-07	13.11	13.18	13.11	13.14	102053
2023-09-08	13.11	13.19	13.11	13.16	86910
2023-09-11	13.22	13.22	13.16	13.17	84545
2023-09-12	13.16	13.20	13.10	13.13	93870
2023-09-13	13.16	13.16	13.05	12.83	125447
2023-09-14	12.94	12.95	12.77	12.89	163079
2023-09-15	12.87	12.88	12.65	12.69	240019
2023-09-18	12.67	12.73	12.67	12.69	118591
2023-09-19	12.69	12.72	12.65	12.70	134607
2023-09-20	12.76	12.82	12.71	12.74	191273
2023-09-21	12.71	12.78	12.59	12.60	127482
2023-09-22	12.61	12.70	12.55	12.56	226085
2023-09-25	12.53	12.61	12.51	12.57	146994
2023-09-26	12.51	12.57	12.35	12.39	104419
2023-09-27	12.38	12.49	12.33	12.41	238873
2023-09-28	12.38	12.57	12.38	12.48	317524
2023-09-29	12.53	12.67	12.51	12.66	626210
2023-10-02	12.65	12.86	12.62	12.63	389579
2023-10-03	12.51	12.79	12.45	12.46	246080
2023-10-04	12.37	12.54	12.37	12.51	223369
2023-10-05	12.47	12.55	12.42	12.49	115972
2023-10-06	12.49	12.68	12.42	12.65	185511
2023-10-09	12.68	12.75	12.62	12.70	117589
2023-10-10	12.70	12.85	12.63	12.68	227722
2023-10-11	12.68	12.73	12.60	12.67	133457
2023-10-12	12.70	12.70	12.59	12.62	76320
2023-10-13	12.65	12.71	12.51	12.52	123195
2023-10-16	12.55	12.62	12.55	12.59	126523
2023-10-17	12.57	12.64	12.53	12.56	110623
2023-10-18	12.50	12.53	12.42	12.43	138332
2023-10-19	12.40	12.45	12.28	12.28	158890
2023-10-20	12.30	12.32	12.07	12.10	194073
2023-10-23	12.05	12.20	12.00	12.08	218186
2023-10-24	12.15	12.22	12.09	12.16	170459
2023-10-25	12.13	12.13	11.97	12.01	138728
2023-10-26	11.97	12.02	11.80	11.83	252109
2023-10-27	11.86	12.04	11.75	11.76	205265
2023-10-30	11.82	11.92	11.76	11.89	171751
2023-10-31	11.95	11.98	11.85	11.92	144547
2023-11-01	11.91	12.10	11.91	12.09	266811
2023-11-02	12.21	12.37	12.17	12.35	193880
2023-11-03	12.40	12.49	12.36	12.40	252244
2023-11-06	12.45	12.45	12.24	12.26	158007
2023-11-07	12.28	12.32	12.22	12.27	185493
2023-11-08	12.33	12.38	12.23	12.24	148933
2023-11-09	12.27	12.29	12.13	12.14	174097
2023-11-10	12.20	12.30	12.18	12.28	142051
2023-11-13	12.29	12.35	12.27	12.31	124196
2023-11-14	12.40	12.48	12.39	12.44	213905
2023-11-15	12.50	12.54	12.39	12.44	231955
2023-11-16	12.44	12.51	12.42	12.50	224024
2023-11-17	12.45	12.55	12.36	12.47	376376
2023-11-20	12.44	12.58	12.44	12.55	144595
2023-11-21	12.51	12.61	12.51	12.56	192983
2023-11-22	12.60	12.63	12.57	12.61	135740
2023-11-24	12.66	12.66	12.62	12.65	43540
2023-11-27	12.65	12.73	12.64	12.72	144907
2023-11-28	12.73	12.77	12.71	12.75	183709
2023-11-29	12.83	12.84	12.73	12.75	178162
2023-11-30	12.74	12.79	12.69	12.77	185634
2023-12-01	12.74	12.91	12.74	12.86	162315
2023-12-04	12.84	12.86	12.82	12.84	176927
2023-12-05	12.78	12.86	12.72	12.75	211481
2023-12-06	12.84	12.84	12.72	12.72	229900
2023-12-07	12.76	12.79	12.74	12.78	145826
2023-12-08	12.75	12.77	12.72	12.74	192526
2023-12-11	12.75	12.79	12.75	12.76	197959
2023-12-12	12.78	12.79	12.74	12.76	176153
2023-12-13	12.75	12.94	12.75	12.66	251329
2023-12-14	12.67	12.73	12.66	12.66	227691
2023-12-15	12.64	12.76	12.63	12.67	163692
2023-12-18	12.71	12.74	12.68	12.70	153378
2023-12-19	12.75	12.85	12.68	12.71	396085
2023-12-20	12.67	12.71	12.55	12.55	185453
2023-12-21	12.58	12.68	12.54	12.64	290835
2023-12-22	12.72	12.76	12.61	12.65	218407
2023-12-26	12.65	12.70	12.63	12.66	242442
2023-12-27	12.68	12.80	12.68	12.76	316284
2023-12-28	12.74	12.80	12.71	12.79	236570
2023-12-29	12.82	12.91	12.76	12.83	479734
2024-01-02	12.72	12.86	12.72	12.82	227403
2024-01-03	12.77	12.78	12.67	12.75	254482
2024-01-04	12.69	12.78	12.69	12.74	181136
2024-01-05	12.73	12.79	12.69	12.73	131930
2024-01-08	12.77	12.86	12.75	12.86	149684
2024-01-09	12.78	12.87	12.73	12.84	327823
2024-01-10	12.82	12.96	12.81	12.94	209708
2024-01-11	12.91	12.93	12.79	12.80	343203
2024-01-12	12.78	12.89	12.78	12.86	181127
2024-01-16	12.88	12.90	12.79	12.80	130391
2024-01-17	12.82	12.85	12.75	12.77	166946
2024-01-18	12.84	12.88	12.78	12.81	225189
2024-01-19	12.85	12.88	12.80	12.84	222019
2024-01-22	12.86	12.92	12.81	12.82	175471
2024-01-23	12.85	12.91	12.85	12.88	239826
2024-01-24	12.95	12.99	12.85	12.87	268495
2024-01-25	12.91	12.99	12.90	12.95	222940
2024-01-26	12.95	13.00	12.91	12.93	223911
2024-01-29	12.97	13.00	12.94	12.98	226971
2024-01-30	12.94	12.99	12.91	12.91	194194
2024-01-31	12.86	12.93	12.80	12.81	240431
2024-02-01	12.83	12.93	12.83	12.90	239805
2024-02-02	12.90	12.95	12.86	12.89	185259
2024-02-05	12.90	12.91	12.86	12.90	214100
2024-02-06	12.95	12.99	12.94	12.97	212314
2024-02-07	13.03	13.08	12.98	13.01	292024
2024-02-08	13.05	13.10	13.04	13.10	112280
2024-02-09	13.15	13.16	13.07	13.10	161257
2024-02-12	13.13	13.20	13.10	13.14	159381
2024-02-13	13.08	13.10	13.02	13.05	142033
2024-02-14	13.10	13.23	13.10	13.22	293325
2024-02-15	13.26	13.28	13.21	13.27	123880
2024-02-16	13.28	13.28	13.19	13.20	115763
2024-02-20	13.22	13.23	13.09	13.16	187076
2024-02-21	13.18	13.19	13.13	13.15	120378
2024-02-22	13.25	13.29	13.18	13.26	256299
2024-02-23	13.32	13.34	13.27	13.29	187206
2024-02-26	13.29	13.31	13.20	13.21	255050
2024-02-27	13.21	13.26	13.17	13.22	298827
2024-02-28	13.23	13.26	13.19	13.21	134368
2024-02-29	13.23	13.27	13.17	13.20	208748
2024-03-01	13.24	13.31	13.21	13.29	77991
2024-03-04	13.24	13.31	13.23	13.26	142194
2024-03-05	13.23	13.31	13.16	13.18	199981
2024-03-06	13.23	13.29	13.21	13.24	156395
2024-03-07	13.29	13.34	13.28	13.31	123142
2024-03-08	13.34	13.44	13.30	13.33	125544
2024-03-11	13.31	13.35	13.26	13.26	107843
2024-03-12	13.27	13.36	13.26	13.33	190250
2024-03-13	13.33	13.39	13.29	13.06	161222
2024-03-14	13.09	13.16	12.93	12.95	351163
2024-03-15	12.83	12.91	12.83	12.88	142180
2024-03-18	12.96	12.98	12.92	12.93	131636
2024-03-19	12.89	13.01	12.86	13.00	150114
2024-03-20	13.00	13.09	12.92	13.08	161486
2024-03-21	13.09	13.16	13.07	13.12	312350
2024-03-22	13.19	13.22	13.10	13.15	355706
2024-03-25	13.12	13.17	13.06	13.07	175473
2024-03-26	13.05	13.08	13.04	13.04	225806
2024-03-27	13.05	13.11	13.04	13.11	226282
2024-03-28	13.11	13.24	13.10	13.23	223909
2024-04-01	13.30	13.38	13.23	13.24	400942
2024-04-02	13.12	13.21	13.11	13.16	168418
2024-04-03	13.09	13.20	13.08	13.16	125240
2024-04-04	13.18	13.22	13.04	13.04	143938
2024-04-05	13.03	13.10	13.01	13.04	197816
2024-04-08	13.10	13.14	13.04	13.06	171328
2024-04-09	13.13	13.13	13.01	13.04	141147
2024-04-10	13.00	13.04	12.94	12.96	208775
2024-04-11	13.00	13.05	12.96	13.00	186991
2024-04-12	12.96	12.97	12.79	12.81	157521
2024-04-15	12.87	12.92	12.65	12.67	133239
2024-04-16	12.65	12.70	12.62	12.62	162425
2024-04-17	12.67	12.71	12.57	12.59	132337
2024-04-18	12.59	12.64	12.53	12.55	118859
2024-04-19	12.51	12.58	12.47	12.47	138587
2024-04-22	12.53	12.59	12.48	12.56	158252
2024-04-23	12.63	12.80	12.62	12.74	206046
2024-04-24	12.76	12.84	12.73	12.80	301909
2024-04-25	12.65	12.75	12.65	12.66	217171
2024-04-26	12.69	12.80	12.69	12.70	167477
2024-04-29	12.73	12.78	12.71	12.73	147777
2024-04-30	12.72	12.76	12.67	12.68	161019
2024-05-01	12.71	12.79	12.63	12.69	218776
2024-05-02	12.75	12.78	12.69	12.77	149685
2024-05-03	12.90	12.90	12.83	12.88	90624
2024-05-06	12.92	12.94	12.89	12.91	154217
2024-05-07	13.00	13.05	12.96	12.98	149940
2024-05-08	12.92	13.13	12.92	13.08	283211
2024-05-09	13.12	13.15	13.00	13.14	132370
2024-05-10	13.14	13.18	13.10	13.14	128334
2024-05-13	13.20	13.21	13.15	13.16	115964
2024-05-14	13.18	13.18	13.10	13.16	103313
2024-05-15	13.18	13.39	13.17	13.38	319781
2024-05-16	13.40	13.43	13.30	13.32	284812
2024-05-17	13.34	13.36	13.25	13.26	120300
2024-05-20	13.31	13.37	13.28	13.31	124667
2024-05-21	13.32	13.34	13.29	13.33	113396
2024-05-22	13.32	13.36	13.28	13.32	158527
2024-05-23	13.35	13.43	13.09	13.11	233340
2024-05-24	13.19	13.24	13.16	13.19	112335
2024-05-28	13.24	13.27	13.14	13.17	158140
2024-05-29	13.10	13.22	13.09	13.11	225729
2024-05-30	13.08	13.15	13.07	13.08	184946
2024-05-31	13.12	13.17	13.04	13.17	97277
2024-06-03	13.23	13.23	13.14	13.20	69297
2024-06-04	13.20	13.23	13.16	13.21	103948
2024-06-05	13.26	13.31	13.22	13.31	97441
2024-06-06	13.33	13.39	13.31	13.39	116481
2024-06-07	13.53	13.53	13.35	13.39	201689
2024-06-10	13.40	13.40	13.33	13.34	123793
2024-06-11	13.32	13.42	13.32	13.38	81752
2024-06-12	13.45	13.52	13.39	13.46	123547
2024-06-13	13.52	13.53	13.46	13.27	111591
2024-06-14	13.28	13.34	13.22	13.33	123273
2024-06-17	13.31	13.37	13.30	13.32	179572
2024-06-18	13.31	13.33	13.23	13.27	137472
2024-06-20	13.34	13.34	13.19	13.22	166534
2024-06-21	13.17	13.26	13.17	13.19	156859
2024-06-24	13.18	13.27	13.17	13.17	115510
2024-06-25	13.24	13.28	13.21	13.23	95494
2024-06-26	13.25	13.30	13.24	13.25	128803
2024-06-27	13.24	13.33	13.24	13.28	91184
2024-06-28	13.32	13.57	13.27	13.50	563710
2024-07-01	13.59	13.60	13.48	13.51	391333
2024-07-02	13.48	13.57	13.48	13.56	122371
2024-07-03	13.60	13.67	13.60	13.67	66930
2024-07-05	13.70	13.74	13.62	13.70	71260
2024-07-08	13.71	13.71	13.61	13.64	81303
2024-07-09	13.69	13.69	13.62	13.65	99868
2024-07-10	13.70	13.70	13.65	13.68	89958
2024-07-11	13.71	13.72	13.62	13.64	145385
2024-07-12	13.68	13.69	13.58	13.59	179367
2024-07-15	13.60	13.72	13.54	13.55	275234
2024-07-16	13.56	13.65	13.49	13.61	327367
2024-07-17	13.52	13.58	13.50	13.51	116534
2024-07-18	13.53	13.57	13.37	13.41	188117
2024-07-19	13.38	13.45	13.30	13.33	115798
2024-07-22	13.40	13.52	13.37	13.52	127417
2024-07-23	13.56	13.59	13.48	13.48	171638
2024-07-24	13.42	13.43	13.01	13.06	626513
2024-07-25	13.08	13.18	13.04	13.08	281331
2024-07-26	13.18	13.22	13.13	13.17	142137
2024-07-29	13.24	13.30	13.19	13.30	124196
2024-07-30	13.36	13.36	13.17	13.27	191219
2024-07-31	13.38	13.47	13.35	13.42	124308
2024-08-01	13.45	13.50	13.26	13.27	134161
2024-08-02	13.15	13.21	12.84	12.92	385905
2024-08-05	12.62	12.62	12.45	12.49	386199
2024-08-06	12.50	12.72	12.49	12.61	412553
2024-08-07	12.74	12.95	12.70	12.71	652721
2024-08-08	12.77	13.03	12.77	13.00	216980
2024-08-09	13.05	13.06	12.93	13.04	196527
2024-08-12	13.04	13.10	13.00	13.03	197645
2024-08-13	13.10	13.22	13.08	13.18	159813
2024-08-14	13.21	13.22	13.11	13.16	112445
2024-08-15	13.22	13.38	13.22	13.31	99256
2024-08-16	13.28	13.36	13.24	13.31	97787
2024-08-19	13.33	13.37	13.32	13.36	124202
2024-08-20	13.39	13.43	13.30	13.33	198561
2024-08-21	13.37	13.43	13.32	13.35	161160
2024-08-22	13.40	13.40	13.24	13.26	175402
2024-08-23	13.33	13.47	13.33	13.47	167018
2024-08-26	13.50	13.52	13.43	13.43	167561
2024-08-27	13.44	13.45	13.40	13.44	260605
2024-08-28	13.45	13.49	13.33	13.40	111623
2024-08-29	13.41	13.50	13.37	13.41	171950
2024-08-30	13.47	13.53	13.44	13.53	69461
2024-09-03	13.51	13.51	13.31	13.36	140476
2024-09-04	13.36	13.41	13.31	13.39	147117
2024-09-05	13.39	13.40	13.32	13.37	116955
2024-09-06	13.40	13.40	13.13	13.19	146779
2024-09-09	13.25	13.43	13.24	13.31	219116
2024-09-10	13.38	13.42	13.31	13.40	235796
2024-09-11	13.45	13.46	13.27	13.44	198589
2024-09-12	13.48	13.58	13.45	13.33	150006
2024-09-13	13.39	13.42	13.35	13.38	136821
2024-09-16	13.40	13.43	13.33	13.41	113263
2024-09-17	13.49	13.52	13.40	13.47	143601
2024-09-18	13.49	13.53	13.40	13.44	177739
2024-09-19	13.56	13.57	13.46	13.54	219631
2024-09-20	13.52	13.54	13.39	13.42	150377
2024-09-23	13.45	13.54	13.45	13.52	236453
2024-09-24	13.51	13.60	13.49	13.56	245522
2024-09-25	13.56	13.58	13.50	13.56	115643
2024-09-26	13.57	13.61	13.50	13.56	261546
2024-09-27	13.56	13.60	13.54	13.58	125789
2024-09-30	13.56	13.72	13.56	13.72	464898
2024-10-01	13.74	13.75	13.61	13.68	465554
2024-10-02	13.67	13.68	13.54	13.64	135803
2024-10-03	13.56	13.60	13.50	13.58	158263
2024-10-04	13.64	13.73	13.55	13.69	144279
2024-10-07	13.69	13.69	13.48	13.56	238395
2024-10-08	13.63	13.72	13.62	13.66	200655
2024-10-09	13.70	13.85	13.68	13.84	252559
2024-10-10	13.84	13.85	13.73	13.75	175937
2024-10-11	13.76	13.81	13.72	13.78	153294
2024-10-14	13.76	13.85	13.76	13.81	55504
2024-10-15	13.80	13.85	13.73	13.75	81275
2024-10-16	13.73	13.83	13.73	13.77	74297
2024-10-17	13.84	13.84	13.76	13.78	90177
2024-10-18	13.76	13.84	13.76	13.78	91298
2024-10-21	13.78	13.83	13.74	13.83	94789
2024-10-22	13.77	13.84	13.74	13.81	116021
2024-10-23	13.80	13.84	13.67	13.70	100196
2024-10-24	13.72	13.75	13.66	13.73	98264
2024-10-25	13.78	13.85	13.74	13.77	108319
2024-10-28	13.80	13.81	13.74	13.74	87597
2024-10-29	13.68	13.76	13.67	13.71	115473
2024-10-30	13.75	13.78	13.70	13.78	93441
2024-10-31	13.76	13.76	13.57	13.59	161607
2024-11-01	13.61	13.71	13.60	13.61	97637
2024-11-04	13.64	13.64	13.53	13.62	114860
2024-11-05	13.59	13.65	13.59	13.61	111731
2024-11-06	13.80	13.82	13.75	13.77	89993
2024-11-07	13.78	13.89	13.75	13.87	122762
2024-11-08	13.85	13.97	13.85	13.92	181454
2024-11-11	13.97	13.99	13.88	13.93	147088
2024-11-12	13.92	13.94	13.87	13.88	127709
2024-11-13	13.94	13.98	13.87	13.92	146788
2024-11-14	13.91	13.91	13.78	13.80	130450
2024-11-15	13.82	13.89	13.67	13.79	147020
2024-11-18	13.80	13.90	13.73	13.90	186728
2024-11-19	13.88	13.90	13.81	13.90	129783
2024-11-20	13.93	13.93	13.78	13.86	119661
2024-11-21	13.91	13.92	13.84	13.87	132527
2024-11-22	13.88	13.95	13.82	13.93	211706
2024-11-25	14.04	14.05	13.91	13.92	120555
2024-11-26	13.94	14.01	13.89	13.97	116083
2024-11-27	14.00	14.04	13.96	13.99	116793
2024-11-29	13.97	14.09	13.92	14.03	127524
2024-12-02	14.02	14.18	14.02	14.11	151794
2024-12-03	14.06	14.15	14.05	14.09	145119
2024-12-04	14.14	14.24	14.11	14.14	130901
2024-12-05	14.18	14.19	14.11	14.14	204201
2024-12-06	14.17	14.23	14.14	14.23	138729
2024-12-09	14.24	14.28	14.15	14.16	183292
2024-12-10	14.17	14.27	14.14	14.14	139862
2024-12-11	14.21	14.30	14.21	14.25	114055
2024-12-12	14.19	14.29	14.15	13.88	152454
2024-12-13	13.92	14.03	13.87	13.91	159822
2024-12-16	13.88	14.14	13.87	14.10	671572
2024-12-17	14.00	14.08	13.94	13.94	215195
2024-12-18	13.90	14.04	13.70	13.70	231811
2024-12-19	13.70	13.75	13.54	13.54	190943
2024-12-20	13.45	13.75	13.42	13.68	182474
2024-12-23	13.73	13.83	13.71	13.80	147406
2024-12-24	13.83	14.02	13.83	14.01	68338
2024-12-26	13.98	14.06	13.92	14.05	128352
2024-12-27	14.06	14.06	13.89	13.96	97307
2024-12-30	13.85	14.04	13.81	13.98	353749
2024-12-31	14.08	14.11	13.90	13.99	378628
2025-01-02	14.08	14.08	13.65	13.75	446922
2025-01-03	13.75	14.02	13.74	13.93	285224
2025-01-06	13.98	14.03	13.89	13.91	155116
2025-01-07	13.96	13.96	13.82	13.84	172821
2025-01-08	13.88	13.90	13.82	13.89	102284
2025-01-10	13.81	13.94	13.62	13.64	344900
2025-01-13	13.56	13.67	13.56	13.61	288343
2025-01-14	13.70	13.77	13.61	13.71	112241
2025-01-15	13.84	13.92	13.78	13.87	119162
2025-01-16	13.87	13.98	13.84	13.87	114846
2025-01-17	14.00	14.03	13.96	13.99	91586
2025-01-21	14.04	14.09	13.91	14.07	167580
2025-01-22	14.09	14.14	14.09	14.09	131591
2025-01-23	14.09	14.20	14.09	14.15	134232
2025-01-24	14.11	14.23	14.10	14.15	170384
2025-01-27	14.04	14.09	13.96	14.02	295887
2025-01-28	14.05	14.21	13.90	14.20	162591
2025-01-29	14.20	14.20	14.05	14.10	172308
2025-01-30	14.18	14.24	14.09	14.17	140583
2025-01-31	14.20	14.34	14.14	14.24	206967
2025-02-03	14.06	14.13	14.02	14.07	163206
2025-02-04	14.07	14.15	14.00	14.13	178144
2025-02-05	14.10	14.18	14.06	14.18	140525
2025-02-06	14.18	14.20	14.11	14.18	178467
2025-02-07	14.20	14.29	14.07	14.11	189166
2025-02-10	14.17	14.21	14.10	14.16	148231
2025-02-11	14.09	14.24	14.08	14.23	166673
2025-02-12	14.18	14.22	14.13	14.22	149174
2025-02-13	14.28	14.31	14.25	14.29	106233
2025-02-14	14.32	14.32	14.17	14.28	105792
2025-02-18	14.28	14.28	14.14	14.18	151587
2025-02-19	14.20	14.25	14.10	14.20	102617
2025-02-20	14.24	14.24	14.17	14.22	165832
2025-02-21	14.23	14.29	14.06	14.09	132665
2025-02-24	14.14	14.22	13.88	14.04	312606
2025-02-25	14.09	14.17	13.90	13.92	201519
2025-02-26	13.93	14.05	13.85	13.92	183238
2025-02-27	13.94	13.97	13.75	13.75	120054
2025-02-28	13.80	13.89	13.76	13.85	235529
2025-03-03	13.89	13.96	13.66	13.67	186435
2025-03-04	13.57	13.64	13.47	13.52	226746
2025-03-05	13.52	13.63	13.48	13.60	175640
2025-03-06	13.49	13.56	13.39	13.44	183682

Explore More About BXMX

Coins representing dividend payouts and trends

BXMX Dividend History

Discover Nuveen S&P 500's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BXMX Stock Split History

Discover Nuveen S&P 500's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BXMX Historical Prices

Explore Nuveen S&P 500's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics