HTGC Historical Prices

Summary

Key Stock Metrics

15.65

(April 9, 2025)

52-Week Low

22.04

(February 19, 2025)

52-Week High

22.04

(February 19, 2025)

All-Time High

18.14

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-06-09	13.02	13.19	12.80	12.96	2883700
2005-06-10	13.00	13.00	12.52	12.58	482000
2005-06-13	12.70	12.70	12.45	12.53	67700
2005-06-14	12.52	12.53	12.50	12.51	33000
2005-06-15	12.60	12.80	12.50	12.75	99400
2005-06-16	12.84	12.84	12.71	12.74	15300
2005-06-17	12.75	13.00	12.75	12.95	40400
2005-06-20	13.11	13.11	12.90	12.95	43600
2005-06-21	12.95	13.10	12.80	12.90	33900
2005-06-22	12.95	13.00	12.90	12.95	15200
2005-06-23	12.95	12.95	12.85	12.85	4400
2005-06-24	12.85	13.00	12.85	12.90	25900
2005-06-27	12.85	12.98	12.75	12.98	3100
2005-06-28	12.99	12.99	12.90	12.95	22400
2005-06-29	12.95	13.10	12.94	12.96	47800
2005-06-30	12.96	12.99	12.45	12.90	149100
2005-07-01	12.85	12.90	12.82	12.85	49100
2005-07-05	13.00	13.00	12.90	12.90	7800
2005-07-06	12.90	12.90	12.88	12.90	2300
2005-07-07	12.85	12.93	12.80	12.88	6100
2005-07-08	12.90	12.95	12.90	12.95	8300
2005-07-11	12.95	12.95	12.70	12.70	4600
2005-07-12	12.90	12.90	12.83	12.85	16900
2005-07-13	12.85	12.89	12.75	12.80	11000
2005-07-14	12.80	12.90	12.76	12.80	52600
2005-07-15	12.80	12.90	12.78	12.80	21400
2005-07-18	12.80	12.80	12.65	12.65	7100
2005-07-19	12.80	12.83	12.60	12.77	93600
2005-07-20	12.72	12.75	12.50	12.75	33900
2005-07-21	12.76	12.76	12.65	12.65	2000
2005-07-22	12.80	12.80	12.70	12.70	3700
2005-07-25	13.17	14.41	12.90	13.14	185200
2005-07-26	13.55	13.55	13.00	13.10	76600
2005-07-27	13.25	13.25	13.01	13.20	154000
2005-07-28	13.15	13.20	12.95	12.99	58700
2005-07-29	13.05	13.18	13.00	13.00	44900
2005-08-01	13.00	13.80	13.00	13.10	123000
2005-08-02	13.25	13.40	13.10	13.20	46600
2005-08-03	13.20	13.50	13.15	13.29	90600
2005-08-04	13.45	13.75	13.41	13.50	151400
2005-08-05	13.70	13.77	13.62	13.75	98300
2005-08-08	13.80	13.90	13.61	13.71	27300
2005-08-09	13.70	13.89	13.70	13.80	9600
2005-08-10	13.80	13.80	13.20	13.43	25600
2005-08-11	13.43	13.85	13.40	13.85	11500
2005-08-12	14.08	14.08	13.55	14.00	9900
2005-08-15	14.00	14.00	14.00	14.00	200
2005-08-16	13.65	13.78	13.65	13.78	2100
2005-08-17	13.80	13.80	13.21	13.50	4000
2005-08-18	13.75	13.85	13.50	13.51	144300
2005-08-19	13.50	13.50	13.50	13.50	300
2005-08-22	13.95	13.95	13.40	13.59	5300
2005-08-23	13.30	13.78	13.30	13.78	6200
2005-08-24	13.86	13.86	13.73	13.80	1900
2005-08-25	14.18	14.18	13.20	13.65	107200
2005-08-26	13.38	13.40	12.95	13.30	19900
2005-08-29	13.44	13.58	13.25	13.39	7100
2005-08-30	13.32	13.32	12.95	13.02	1400
2005-08-31	12.99	13.58	12.99	13.29	232400
2005-09-01	13.19	13.19	13.19	13.19	3200
2005-09-02	13.19	13.19	13.00	13.11	12500
2005-09-06	13.05	13.08	12.65	12.98	3700
2005-09-07	13.07	13.07	12.95	12.96	2300
2005-09-08	12.76	12.89	12.56	12.89	6800
2005-09-09	12.90	13.00	12.46	12.59	11500
2005-09-12	12.66	12.88	12.60	12.78	6600
2005-09-13	12.79	12.95	12.62	12.62	12000
2005-09-14	12.60	12.61	12.52	12.52	600
2005-09-15	12.60	12.60	12.52	12.55	1700
2005-09-16	12.55	12.80	12.55	12.80	1700
2005-09-19	12.93	12.94	12.60	12.60	4000
2005-09-20	12.63	12.63	12.60	12.60	3400
2005-09-21	12.70	12.88	12.60	12.78	1900
2005-09-22	12.71	12.71	12.60	12.60	2300
2005-09-23	12.60	12.61	12.55	12.61	2000
2005-09-26	12.56	12.56	12.27	12.37	12600
2005-09-27	12.27	12.38	12.12	12.16	223600
2005-09-28	12.20	12.20	11.90	12.07	6300
2005-09-29	12.25	12.51	12.09	12.50	10800
2005-09-30	12.53	12.90	12.42	12.75	27500
2005-10-03	12.50	12.68	12.12	12.25	27900
2005-10-04	12.50	12.50	11.84	12.17	6200
2005-10-05	12.01	12.41	12.00	12.26	4800
2005-10-06	12.20	12.45	12.07	12.35	5400
2005-10-07	12.49	12.49	11.80	11.99	47600
2005-10-10	12.49	12.49	11.05	11.13	91500
2005-10-11	11.21	11.21	10.70	10.87	27900
2005-10-12	10.90	11.07	10.00	10.09	135100
2005-10-13	10.10	10.36	10.10	10.20	40300
2005-10-14	10.40	10.40	10.10	10.10	39900
2005-10-17	10.05	10.14	10.05	10.10	2800
2005-10-18	10.10	10.27	9.71	10.14	145100
2005-10-19	10.13	10.20	10.05	10.15	242500
2005-10-20	10.09	10.15	10.09	10.10	33000
2005-10-21	10.15	10.19	10.05	10.10	14900
2005-10-24	10.14	10.90	10.10	10.60	28600
2005-10-25	10.68	11.99	10.68	10.90	102300
2005-10-26	10.83	10.83	10.01	10.38	81900
2005-10-27	10.51	10.63	10.45	10.50	186800
2005-10-28	10.71	11.18	10.71	11.00	5200
2005-10-31	11.00	11.10	10.87	11.10	24611
2005-11-01	11.10	11.15	11.03	11.10	9700
2005-11-02	11.05	12.00	10.95	11.99	48800
2005-11-03	12.08	12.08	11.66	11.77	5100
2005-11-04	11.70	11.82	11.59	11.59	2800
2005-11-07	11.93	11.93	11.62	11.62	1800
2005-11-08	11.61	11.61	11.15	11.15	2600
2005-11-09	11.01	11.01	10.65	10.65	22400
2005-11-10	10.70	10.81	10.25	10.65	18100
2005-11-11	10.56	10.74	10.50	10.50	27400
2005-11-14	10.99	11.18	10.30	11.07	5600
2005-11-15	11.21	11.32	11.00	11.20	2200
2005-11-16	11.40	11.40	11.00	11.02	12600
2005-11-17	11.25	11.38	11.20	11.26	39300
2005-11-18	11.50	11.50	11.20	11.27	20000
2005-11-21	11.36	11.42	11.20	11.22	19900
2005-11-22	11.30	11.33	11.20	11.31	21000
2005-11-23	11.30	11.30	11.20	11.20	10500
2005-11-25	11.22	11.31	11.20	11.20	1200
2005-11-28	11.20	11.31	11.20	11.30	23300
2005-11-29	11.25	11.29	11.25	11.25	5800
2005-11-30	11.22	11.60	11.20	11.60	27100
2005-12-01	11.45	11.45	11.30	11.35	79700
2005-12-02	11.33	12.32	11.33	12.08	7400
2005-12-05	11.42	11.94	11.42	11.83	4800
2005-12-06	11.52	11.78	11.51	11.78	3300
2005-12-07	11.78	11.84	11.69	11.71	3400
2005-12-08	11.44	11.44	11.30	11.30	6500
2005-12-09	11.21	11.21	11.14	11.15	1400
2005-12-12	11.06	11.17	11.00	11.00	57900
2005-12-13	11.00	11.04	10.97	10.97	69900
2005-12-14	11.00	11.06	10.90	10.91	1800
2005-12-15	10.93	11.00	10.66	10.70	20300
2005-12-16	10.81	10.83	10.51	10.62	89400
2005-12-19	10.50	11.34	10.50	11.15	48900
2005-12-20	11.41	11.42	11.25	11.36	17100
2005-12-21	11.44	11.75	11.34	11.47	3600
2005-12-22	11.84	12.24	11.34	12.00	22200
2005-12-23	12.07	12.31	12.02	12.04	5500
2005-12-27	12.10	12.10	11.86	11.86	9400
2005-12-28	11.88	12.05	11.63	11.70	42400
2005-12-29	11.77	12.00	11.77	12.00	41300
2005-12-30	12.00	12.00	11.95	11.99	18000
2006-01-03	11.82	11.95	11.68	11.69	60400
2006-01-04	11.35	11.68	11.35	11.68	13600
2006-01-05	11.71	11.72	11.49	11.61	10300
2006-01-06	11.61	11.64	11.37	11.50	18200
2006-01-09	11.41	11.50	11.41	11.50	17400
2006-01-10	11.50	11.57	11.48	11.50	72300
2006-01-11	11.39	11.39	11.38	11.38	2000
2006-01-12	11.44	11.50	11.44	11.49	2500
2006-01-17	11.49	11.50	11.49	11.50	3700
2006-01-18	11.50	11.58	11.42	11.50	24400
2006-01-19	11.50	11.58	11.44	11.44	29100
2006-01-20	11.58	11.58	11.48	11.50	8100
2006-01-23	11.40	11.40	10.88	10.94	57700
2006-01-24	11.00	11.05	10.98	11.05	37900
2006-01-25	11.10	11.10	10.99	11.00	33600
2006-01-26	11.10	11.10	11.05	11.05	24800
2006-01-27	11.25	11.35	10.95	11.00	48500
2006-01-30	11.09	11.09	10.88	10.90	42600
2006-01-31	10.91	11.20	10.83	11.20	56700
2006-02-01	11.00	11.10	10.91	11.08	36600
2006-02-02	11.03	11.10	10.80	10.80	45600
2006-02-03	10.60	10.95	10.60	10.94	4200
2006-02-06	10.99	11.00	10.80	10.95	28800
2006-02-07	10.74	11.00	10.74	11.00	24900
2006-02-08	10.99	11.00	10.70	11.00	76700
2006-02-09	10.82	10.93	10.74	10.92	91100
2006-02-10	11.00	11.10	10.79	10.85	75200
2006-02-13	11.03	11.03	10.81	10.85	26600
2006-02-14	10.85	10.85	10.79	10.79	35500
2006-02-15	10.84	10.90	10.84	10.85	25900
2006-02-16	10.90	10.95	10.78	10.83	24000
2006-02-17	11.15	11.15	10.75	11.15	39000
2006-02-21	11.00	11.00	10.90	11.00	18700
2006-02-22	11.00	11.10	10.93	11.10	16600
2006-02-23	11.09	11.14	11.03	11.03	56000
2006-02-24	11.01	11.01	10.82	10.87	34700
2006-02-27	10.85	11.23	10.81	11.00	32200
2006-02-28	10.90	10.90	10.80	10.80	11200
2006-03-01	10.85	11.22	10.77	11.18	8700
2006-03-02	11.07	11.20	11.07	11.09	3900
2006-03-03	11.08	11.23	10.86	11.13	18100
2006-03-06	11.23	11.23	10.50	10.91	46500
2006-03-07	11.10	11.20	10.80	11.04	19500
2006-03-08	11.05	11.20	10.87	10.97	35800
2006-03-09	10.92	11.23	10.92	11.13	61300
2006-03-10	11.23	11.82	11.07	11.69	43600
2006-03-13	11.60	11.92	11.60	11.74	18600
2006-03-14	11.97	11.99	11.43	11.69	38800
2006-03-15	11.90	11.92	11.53	11.62	21400
2006-03-16	11.70	11.70	11.40	11.50	2700
2006-03-17	11.34	11.45	11.30	11.35	7500
2006-03-20	11.45	11.60	11.38	11.44	19700
2006-03-21	11.37	11.49	11.32	11.32	4200
2006-03-22	11.50	11.58	11.35	11.41	7800
2006-03-23	11.35	11.35	11.30	11.33	3400
2006-03-24	11.43	11.60	11.31	11.60	21000
2006-03-27	11.40	11.40	11.06	11.18	11400
2006-03-28	11.10	11.10	10.94	11.08	18700
2006-03-29	11.09	11.24	11.06	11.24	6200
2006-03-30	11.25	11.25	11.13	11.25	6100
2006-03-31	11.17	11.45	11.17	11.35	11500
2006-04-03	11.50	11.50	11.30	11.30	4800
2006-04-04	11.34	12.00	11.31	11.62	27400
2006-04-05	11.65	11.80	11.50	11.56	42800
2006-04-06	11.55	11.55	11.06	11.25	40800
2006-04-07	11.40	11.40	11.00	11.00	37000
2006-04-10	11.03	11.10	11.01	11.03	41000
2006-04-11	11.02	11.09	10.96	11.01	56300
2006-04-12	10.91	11.01	10.88	10.88	86700
2006-04-13	10.93	11.00	10.92	10.95	157500
2006-04-17	10.99	11.09	10.98	11.04	31300
2006-04-18	11.14	11.14	11.00	11.04	82100
2006-04-19	11.11	11.11	11.00	11.05	26600
2006-04-20	11.09	11.12	11.01	11.12	19500
2006-04-21	11.20	11.20	11.04	11.14	20000
2006-04-24	11.15	11.18	11.04	11.09	13800
2006-04-25	11.00	11.10	11.00	11.10	48300
2006-04-26	11.10	11.10	11.02	11.10	14200
2006-04-27	11.09	11.15	11.02	11.13	30800
2006-04-28	11.25	11.25	11.15	11.20	69100
2006-05-01	11.15	11.25	11.09	11.14	33300
2006-05-02	11.29	11.29	11.10	11.19	88600
2006-05-03	11.30	11.31	11.16	11.30	33200
2006-05-04	11.60	12.00	11.27	11.99	97800
2006-05-05	12.22	12.53	12.07	12.19	106900
2006-05-08	12.32	12.35	12.11	12.21	49600
2006-05-09	12.20	12.20	12.12	12.12	22100
2006-05-10	12.23	12.23	11.63	11.91	82800
2006-05-11	11.99	12.00	11.84	11.88	44700
2006-05-12	11.87	12.22	11.84	12.10	27600
2006-05-15	12.10	12.25	12.00	12.14	29200
2006-05-16	12.35	12.48	12.09	12.30	19300
2006-05-17	12.29	12.29	12.00	12.15	90400
2006-05-18	12.24	12.28	12.09	12.13	38700
2006-05-19	12.25	12.25	12.00	12.12	34400
2006-05-22	12.50	12.50	12.02	12.02	16700
2006-05-23	12.25	12.26	12.01	12.09	33100
2006-05-24	12.00	12.06	11.93	12.06	7700
2006-05-25	11.99	12.15	11.93	12.10	19500
2006-05-26	12.05	12.09	12.00	12.04	3100
2006-05-30	12.05	12.05	11.85	11.97	7300
2006-05-31	11.86	12.04	11.86	12.00	5200
2006-06-01	12.00	12.08	11.99	12.07	20400
2006-06-02	12.00	12.14	12.00	12.03	20300
2006-06-05	12.12	12.12	11.82	12.05	23400
2006-06-06	12.06	12.08	11.95	12.01	31100
2006-06-07	12.04	12.20	11.91	11.91	31100
2006-06-08	11.99	12.10	11.91	12.00	20700
2006-06-09	12.00	12.07	11.82	12.04	20700
2006-06-12	12.18	12.18	11.80	11.86	8200
2006-06-13	11.83	12.12	11.01	12.00	19100
2006-06-14	12.15	12.18	11.67	11.80	29600
2006-06-15	11.82	12.03	11.82	11.99	30900
2006-06-16	11.99	12.18	11.79	12.14	18500
2006-06-19	12.16	12.16	11.91	11.98	20500
2006-06-20	11.66	12.00	11.66	12.00	4600
2006-06-21	11.91	12.09	11.50	11.93	32500
2006-06-22	11.94	11.98	11.91	11.94	33700
2006-06-23	11.83	11.98	11.83	11.92	19000
2006-06-26	11.94	11.96	11.82	11.87	16600
2006-06-27	11.81	11.90	11.74	11.78	17300
2006-06-28	11.95	11.95	11.85	11.90	25800
2006-06-29	11.90	11.90	11.82	11.84	16000
2006-06-30	11.76	12.10	11.68	12.10	133000
2006-07-03	11.98	11.98	11.64	11.83	33700
2006-07-05	11.90	11.90	11.70	11.83	12000
2006-07-06	11.95	11.95	11.80	11.90	41400
2006-07-07	11.98	11.98	11.86	11.90	41900
2006-07-10	12.03	12.03	11.76	11.76	20800
2006-07-11	11.75	11.90	11.45	11.85	13800
2006-07-12	11.85	11.89	11.75	11.82	9000
2006-07-13	11.84	11.84	11.56	11.60	20800
2006-07-14	11.89	11.89	11.38	11.49	14300
2006-07-17	11.72	11.75	11.56	11.60	8900
2006-07-18	11.73	11.85	11.64	11.69	22000
2006-07-19	11.81	11.84	11.62	11.66	26400
2006-07-20	11.68	11.89	11.68	11.74	23800
2006-07-21	11.87	11.89	11.75	11.87	24500
2006-07-24	11.90	11.90	11.62	11.80	45100
2006-07-25	11.93	11.93	11.82	11.84	41000
2006-07-26	11.80	11.88	11.80	11.82	24200
2006-07-27	11.78	11.80	11.11	11.63	37000
2006-07-28	11.69	11.98	11.69	11.85	40700
2006-07-31	11.94	12.00	11.82	11.90	29200
2006-08-01	11.90	11.90	11.77	11.86	17700
2006-08-02	11.89	11.90	11.82	11.90	31700
2006-08-03	12.00	12.00	11.78	11.89	32500
2006-08-04	11.83	11.90	11.83	11.89	18400
2006-08-07	11.84	11.95	11.84	11.95	16300
2006-08-08	11.92	11.92	11.85	11.87	20300
2006-08-09	12.00	12.00	11.86	11.89	14000
2006-08-10	11.89	11.89	11.83	11.83	20900
2006-08-11	11.89	11.90	11.80	11.88	21500
2006-08-14	12.00	12.00	11.82	11.82	17900
2006-08-15	11.80	11.90	11.80	11.83	12300
2006-08-16	11.83	11.90	11.82	11.89	144000
2006-08-17	11.95	11.95	11.82	11.87	31600
2006-08-18	11.89	11.89	11.83	11.85	41600
2006-08-21	11.85	11.94	11.84	11.84	45500
2006-08-22	11.94	11.94	11.84	11.89	19000
2006-08-23	11.89	11.95	11.75	11.80	63300
2006-08-24	11.91	11.91	11.80	11.85	27600
2006-08-25	11.84	11.90	11.84	11.85	19000
2006-08-28	11.92	11.92	11.84	11.89	30100
2006-08-29	11.86	11.89	11.75	11.85	38400
2006-08-30	11.85	11.89	11.74	11.74	37600
2006-08-31	11.85	11.86	11.75	11.80	33300
2006-09-01	11.85	11.90	11.83	11.85	34600
2006-09-05	11.85	11.89	11.83	11.85	39800
2006-09-06	11.88	11.91	11.84	11.85	24100
2006-09-07	11.85	11.85	11.74	11.85	13800
2006-09-08	11.84	11.88	11.83	11.85	7900
2006-09-11	11.92	11.92	11.85	11.88	14100
2006-09-12	11.95	12.00	11.90	11.99	57400
2006-09-13	12.00	12.40	12.00	12.39	56800
2006-09-14	12.25	12.36	12.05	12.34	28400
2006-09-15	12.43	12.45	12.12	12.25	51000
2006-09-18	12.34	12.34	12.17	12.23	17300
2006-09-19	12.24	12.30	12.15	12.19	16800
2006-09-20	12.30	12.38	12.21	12.22	30200
2006-09-21	12.31	12.32	12.25	12.32	17300
2006-09-22	12.05	12.40	12.05	12.35	8700
2006-09-25	12.46	12.46	12.19	12.19	24900
2006-09-26	12.36	12.70	12.23	12.36	149600
2006-09-27	12.38	12.85	12.25	12.47	43000
2006-09-28	12.39	12.59	12.37	12.48	45900
2006-09-29	12.75	12.90	12.50	12.83	53700
2006-10-02	12.59	12.98	12.59	12.84	30600
2006-10-03	12.89	13.40	12.89	13.16	96600
2006-10-04	13.20	13.35	13.12	13.27	56000
2006-10-05	13.38	13.46	13.19	13.42	99600
2006-10-06	13.35	13.54	13.32	13.38	61500
2006-10-09	13.32	13.40	13.31	13.39	24900
2006-10-10	13.41	13.41	13.30	13.33	59300
2006-10-11	13.30	13.45	13.25	13.38	42300
2006-10-12	13.45	13.49	12.94	13.07	79500
2006-10-13	12.93	13.10	12.93	13.10	36700
2006-10-16	13.13	13.27	13.07	13.10	124600
2006-10-17	13.09	13.11	13.04	13.05	60800
2006-10-18	13.23	13.28	13.07	13.10	89800
2006-10-19	13.09	13.80	13.09	13.49	53000
2006-10-20	13.33	13.39	13.10	13.39	237200
2006-10-23	13.39	13.70	13.27	13.65	244600
2006-10-24	13.69	13.75	13.48	13.71	230000
2006-10-25	13.70	13.75	13.50	13.68	164800
2006-10-26	13.86	13.89	13.27	13.79	140400
2006-10-27	13.50	13.89	13.46	13.78	102900
2006-10-30	13.82	13.95	13.73	13.84	85364
2006-10-31	13.87	13.93	13.80	13.87	82668
2006-11-01	13.89	13.97	13.79	13.80	66620
2006-11-02	13.52	13.52	13.30	13.30	151199
2006-11-03	13.41	13.48	13.21	13.29	49222
2006-11-06	13.40	13.49	13.02	13.24	60845
2006-11-07	13.24	13.50	13.24	13.41	79886
2006-11-08	13.54	13.54	13.22	13.37	78395
2006-11-09	13.37	13.52	13.35	13.48	40509
2006-11-10	13.50	13.65	13.36	13.61	38563
2006-11-13	13.51	13.66	13.49	13.57	27515
2006-11-14	13.55	13.70	13.55	13.63	55873
2006-11-15	13.68	13.69	13.41	13.45	53393
2006-11-16	13.45	13.56	13.30	13.35	59900
2006-11-17	13.30	13.37	13.03	13.06	48606
2006-11-20	13.05	13.42	13.00	13.42	55218
2006-11-21	13.55	13.69	13.37	13.58	114904
2006-11-22	13.70	13.70	13.59	13.69	19460
2006-11-24	13.72	13.85	13.59	13.85	24257
2006-11-27	13.84	13.84	13.50	13.60	33554
2006-11-28	13.45	13.61	13.30	13.59	49654
2006-11-29	13.50	13.85	13.50	13.76	74534
2006-11-30	13.80	13.80	13.56	13.59	56829
2006-12-01	13.59	13.59	13.35	13.55	112014
2006-12-04	13.82	13.92	13.64	13.76	60706
2006-12-05	13.48	13.87	13.34	13.83	77630
2006-12-06	13.81	14.15	13.73	13.92	61930
2006-12-07	14.08	14.12	13.78	13.99	65268
2006-12-08	13.32	13.82	13.32	13.73	1395553
2006-12-11	13.76	13.85	13.60	13.65	255077
2006-12-12	13.70	13.75	13.60	13.64	165427
2006-12-13	13.56	13.70	13.50	13.67	161217
2006-12-14	13.67	13.79	13.60	13.79	139254
2006-12-15	13.76	13.96	13.64	13.85	165887
2006-12-18	13.85	13.85	13.70	13.75	73514
2006-12-19	13.74	13.84	13.61	13.80	79886
2006-12-20	13.83	13.83	13.69	13.75	35312
2006-12-21	13.71	13.74	13.51	13.67	49334
2006-12-22	13.63	13.84	13.60	13.74	54177
2006-12-26	13.70	13.70	13.60	13.63	48838
2006-12-27	13.67	13.99	13.61	13.98	70342
2006-12-28	13.93	14.24	13.85	14.14	66052
2006-12-29	14.10	14.25	13.95	14.25	71526
2007-01-03	14.19	14.29	14.13	14.19	168615
2007-01-04	14.10	14.32	14.10	14.13	99641
2007-01-05	14.13	14.25	13.92	14.01	128051
2007-01-08	13.94	14.28	13.76	14.06	83218
2007-01-09	14.05	14.10	13.74	13.80	66614
2007-01-10	13.82	14.25	13.81	14.19	35255
2007-01-11	14.16	14.25	14.00	14.06	57203
2007-01-12	14.10	14.12	13.98	14.07	114972
2007-01-16	14.04	14.23	14.00	14.16	38860
2007-01-17	14.26	14.46	14.04	14.14	128918
2007-01-18	14.07	14.22	13.95	14.18	56684
2007-01-19	14.13	14.21	13.70	14.07	155673
2007-01-22	14.03	14.19	13.95	14.07	39887
2007-01-23	14.08	14.13	13.95	14.09	37796
2007-01-24	14.17	14.19	14.02	14.12	31553
2007-01-25	14.16	14.20	14.00	14.00	68497
2007-01-26	14.00	14.20	14.00	14.07	231448
2007-01-29	14.10	14.26	14.03	14.24	32905
2007-01-30	14.40	14.40	14.12	14.24	66994
2007-01-31	14.27	14.29	13.81	14.19	63485
2007-02-01	14.25	14.25	14.06	14.19	42984
2007-02-02	14.16	14.20	13.90	14.16	26792
2007-02-05	14.30	14.31	14.11	14.24	47796
2007-02-06	14.34	14.34	14.10	14.24	92485
2007-02-07	14.38	14.49	14.22	14.46	74763
2007-02-08	14.43	14.50	13.86	13.95	245496
2007-02-09	13.91	14.22	13.71	13.78	98026
2007-02-12	13.88	13.98	13.81	13.84	100842
2007-02-13	13.88	14.06	13.88	14.00	251788
2007-02-14	13.96	14.20	13.72	14.00	168387
2007-02-15	14.25	14.25	13.94	13.98	98865
2007-02-16	14.01	14.03	13.95	14.00	39924
2007-02-20	14.10	14.25	13.95	14.21	59899
2007-02-21	14.21	14.24	14.07	14.07	48627
2007-02-22	14.10	14.24	14.03	14.17	55012
2007-02-23	14.24	14.40	14.03	14.25	73054
2007-02-26	14.30	14.33	13.92	14.10	92418
2007-02-27	14.03	14.28	13.22	13.80	117463
2007-02-28	13.85	14.04	13.35	13.94	110937
2007-03-01	13.73	14.02	13.50	13.95	30638
2007-03-02	13.90	14.10	13.70	13.87	68610
2007-03-05	13.70	13.70	13.16	13.37	117214
2007-03-06	13.53	13.94	13.53	13.78	84718
2007-03-07	13.85	13.86	13.42	13.48	94124
2007-03-08	13.55	13.75	13.50	13.53	62806
2007-03-09	13.59	13.60	13.39	13.49	34550
2007-03-12	13.50	13.50	13.41	13.50	39124
2007-03-13	13.50	13.50	13.01	13.04	61149
2007-03-14	13.01	13.12	12.77	12.98	86218
2007-03-15	13.04	13.27	13.03	13.27	54768
2007-03-16	13.27	13.47	13.21	13.39	43269
2007-03-19	13.50	13.50	13.23	13.25	60781
2007-03-20	13.26	13.29	13.05	13.22	69237
2007-03-21	13.26	13.35	13.15	13.17	193885
2007-03-22	13.15	13.49	13.10	13.43	116527
2007-03-23	13.41	13.98	13.27	13.91	65799
2007-03-26	13.97	13.99	13.38	13.41	58920
2007-03-27	13.41	13.76	13.39	13.50	62806
2007-03-28	13.44	13.68	13.44	13.66	69635
2007-03-29	13.66	13.92	13.61	13.73	230901
2007-03-30	13.78	13.78	13.44	13.70	85661
2007-04-02	13.75	13.82	13.56	13.71	56042
2007-04-03	13.75	13.75	13.58	13.68	77363
2007-04-04	13.67	13.68	13.57	13.64	65764
2007-04-05	13.56	13.71	13.55	13.70	80213
2007-04-09	13.73	13.85	13.51	13.67	136017
2007-04-10	13.65	13.88	13.65	13.67	250409
2007-04-11	13.71	13.74	13.52	13.68	261299
2007-04-12	13.70	13.75	13.60	13.70	311028
2007-04-13	13.67	13.72	13.63	13.70	470734
2007-04-16	13.74	13.75	13.67	13.72	232779
2007-04-17	13.68	13.77	13.60	13.70	202856
2007-04-18	13.69	13.73	13.61	13.70	210814
2007-04-19	13.65	13.80	13.50	13.72	287428
2007-04-20	13.80	13.90	13.69	13.80	209857
2007-04-23	13.67	13.93	13.60	13.82	140253
2007-04-24	13.79	14.00	13.56	13.77	232671
2007-04-25	13.87	14.07	13.83	13.88	116292
2007-04-26	13.87	13.99	13.81	13.85	57712
2007-04-27	13.82	14.11	13.57	14.02	131039
2007-04-30	14.01	14.01	13.61	13.77	126117
2007-05-01	13.74	13.90	13.66	13.86	46878
2007-05-02	13.89	14.03	13.73	13.98	88026
2007-05-03	13.91	14.15	13.78	14.09	94374
2007-05-04	14.24	14.60	14.24	14.60	182165
2007-05-07	14.59	14.71	14.40	14.62	95010
2007-05-08	14.53	14.65	14.18	14.44	132235
2007-05-09	14.36	14.61	14.29	14.49	51889
2007-05-10	14.47	14.61	14.26	14.31	108323
2007-05-11	14.37	14.64	14.31	14.32	79209
2007-05-14	14.26	14.37	14.13	14.21	65943
2007-05-15	14.17	14.55	14.07	14.18	103206
2007-05-16	14.25	14.51	14.16	14.43	103089
2007-05-17	14.29	14.49	14.23	14.28	99116
2007-05-18	14.30	14.33	14.08	14.15	43705
2007-05-21	14.18	14.35	14.05	14.33	71582
2007-05-22	14.35	14.63	14.32	14.48	100182
2007-05-23	14.53	14.59	14.40	14.51	73907
2007-05-24	14.46	14.57	14.20	14.20	60753
2007-05-25	14.32	14.40	14.21	14.34	21433
2007-05-29	14.33	14.33	13.86	13.88	129164
2007-05-30	13.81	14.25	13.81	14.22	88279
2007-05-31	14.19	14.49	14.19	14.41	54574
2007-06-01	14.49	14.49	14.11	14.28	94892
2007-06-04	14.15	14.15	13.80	13.87	273534
2007-06-05	13.37	13.58	13.00	13.49	2844406
2007-06-06	13.51	13.58	13.32	13.55	351936
2007-06-07	13.46	13.59	13.34	13.51	228260
2007-06-08	13.45	13.50	13.39	13.46	163882
2007-06-11	13.48	13.73	13.40	13.59	216384
2007-06-12	13.60	13.60	13.35	13.37	150500
2007-06-13	13.36	13.48	13.30	13.42	125287
2007-06-14	13.45	13.55	13.42	13.52	164349
2007-06-15	13.61	13.67	13.39	13.52	363745
2007-06-18	13.60	13.96	13.45	13.88	404637
2007-06-19	14.10	14.13	13.85	14.02	726450
2007-06-20	14.00	14.00	13.70	13.77	400958
2007-06-21	13.79	13.85	13.50	13.53	176841
2007-06-22	13.54	13.58	13.10	13.31	2714138
2007-06-25	13.31	13.50	13.28	13.29	269888
2007-06-26	13.26	13.32	13.00	13.01	316193
2007-06-27	13.01	13.25	12.80	13.23	244186
2007-06-28	13.56	13.68	13.32	13.64	228282
2007-06-29	13.66	13.76	13.46	13.51	217507
2007-07-02	13.66	13.85	13.45	13.62	403692
2007-07-03	13.72	13.95	13.51	13.94	177883
2007-07-05	14.00	14.02	13.66	13.71	198042
2007-07-06	13.75	13.95	13.65	13.83	167575
2007-07-09	13.88	13.94	13.75	13.83	229905
2007-07-10	13.75	13.79	13.51	13.55	167024
2007-07-11	13.51	13.60	13.30	13.30	167293
2007-07-12	13.38	13.45	13.26	13.33	195627
2007-07-13	13.29	13.45	13.26	13.42	91492
2007-07-16	13.50	13.51	13.10	13.14	212365
2007-07-17	13.19	13.41	13.18	13.28	144252
2007-07-18	13.26	13.27	13.02	13.27	180053
2007-07-19	13.35	13.57	13.27	13.33	183220
2007-07-20	13.30	13.53	13.16	13.42	244210
2007-07-23	13.49	13.97	13.37	13.71	296319
2007-07-24	13.70	13.73	13.25	13.37	237308
2007-07-25	13.37	13.40	12.62	12.79	353018
2007-07-26	12.64	12.85	12.25	12.61	284571
2007-07-27	12.59	12.93	12.11	12.29	218557
2007-07-30	12.32	12.64	12.10	12.37	257750
2007-07-31	12.53	12.68	12.25	12.27	188530
2007-08-01	12.22	12.35	11.32	11.68	393834
2007-08-02	11.64	12.13	11.64	11.79	301179
2007-08-03	12.12	12.43	11.77	11.81	551087
2007-08-06	11.83	12.29	11.60	12.20	374441
2007-08-07	12.29	12.70	12.00	12.56	520801
2007-08-08	12.69	13.49	12.69	13.07	391589
2007-08-09	12.99	13.59	12.90	13.17	389191
2007-08-10	13.01	13.25	12.55	13.00	554802
2007-08-13	13.00	13.40	12.36	12.89	454787
2007-08-14	12.78	12.93	12.44	12.46	235622
2007-08-15	12.50	12.90	12.39	12.44	193998
2007-08-16	12.29	12.39	11.76	12.07	505267
2007-08-17	12.50	12.55	11.99	12.24	399287
2007-08-20	12.22	12.35	12.00	12.11	183729
2007-08-21	12.04	12.13	11.90	12.05	267507
2007-08-22	12.08	12.35	12.07	12.30	214834
2007-08-23	12.38	12.47	12.28	12.32	211954
2007-08-24	12.42	12.60	12.22	12.40	249878
2007-08-27	12.35	12.52	12.25	12.29	187089
2007-08-28	12.25	12.35	12.03	12.09	162533
2007-08-29	12.17	12.26	12.01	12.07	193844
2007-08-30	12.00	12.27	11.87	11.87	320144
2007-08-31	11.85	12.07	11.72	11.72	886001
2007-09-04	11.76	12.16	11.73	12.15	503303
2007-09-05	12.07	12.28	11.90	12.22	367512
2007-09-06	12.24	12.28	12.00	12.14	195685
2007-09-07	12.01	12.12	11.82	11.89	181492
2007-09-10	11.87	11.87	11.55	11.78	178983
2007-09-11	11.87	11.94	11.69	11.80	138233
2007-09-12	11.87	11.98	11.61	11.95	144575
2007-09-13	11.96	12.02	11.70	12.00	177497
2007-09-14	11.93	12.11	11.77	12.11	132996
2007-09-17	12.13	12.15	11.82	12.13	141937
2007-09-18	12.12	12.78	12.00	12.75	219370
2007-09-19	12.90	13.20	12.80	13.17	258135
2007-09-20	13.11	13.18	12.88	13.17	172544
2007-09-21	13.28	13.32	12.97	13.30	298613
2007-09-24	13.35	13.39	12.89	12.99	270281
2007-09-25	13.00	13.30	12.79	13.29	168232
2007-09-26	13.25	13.38	13.03	13.25	230101
2007-09-27	13.30	13.30	12.99	13.22	218382
2007-09-28	13.18	13.33	13.07	13.27	217353
2007-10-01	13.29	13.43	13.17	13.38	287801
2007-10-02	13.41	13.50	13.28	13.34	216864
2007-10-03	13.26	13.34	13.07	13.22	210088
2007-10-04	13.25	13.25	13.03	13.09	158924
2007-10-05	13.19	13.45	13.05	13.37	179716
2007-10-08	13.31	13.31	13.10	13.19	84744
2007-10-09	13.20	13.38	13.17	13.35	95128
2007-10-10	13.37	13.40	13.15	13.40	106815
2007-10-11	13.49	13.60	13.27	13.44	170376
2007-10-12	13.43	13.60	13.12	13.34	162510
2007-10-15	13.32	13.32	12.90	13.05	166339
2007-10-16	13.04	13.09	12.84	13.07	117860
2007-10-17	13.17	13.22	12.94	13.04	265311
2007-10-18	12.99	13.04	12.90	13.02	137186
2007-10-19	13.01	13.03	12.50	12.53	208174
2007-10-22	12.32	12.62	12.15	12.38	189863
2007-10-23	12.46	12.69	12.19	12.63	115400
2007-10-24	12.59	12.61	12.25	12.30	121741
2007-10-25	12.36	12.43	12.15	12.38	101713
2007-10-26	12.53	12.65	12.15	12.62	120177
2007-10-29	12.74	12.99	12.66	12.98	170813
2007-10-30	12.99	12.99	12.80	12.99	187155
2007-10-31	13.00	13.00	12.55	12.83	293458
2007-11-01	12.65	12.84	12.25	12.25	205010
2007-11-02	12.88	12.88	12.31	12.74	319223
2007-11-05	12.60	12.73	12.30	12.48	223075
2007-11-06	12.47	12.53	12.34	12.44	227686
2007-11-07	12.36	12.38	12.08	12.13	254200
2007-11-08	12.21	12.30	11.67	11.86	255165
2007-11-09	11.75	12.08	11.68	11.84	248569
2007-11-12	11.80	12.40	11.80	12.00	211291
2007-11-13	12.12	12.45	12.12	12.24	260387
2007-11-14	12.14	12.18	11.89	11.96	128050
2007-11-15	11.90	11.99	11.70	11.77	134710
2007-11-16	11.79	11.86	11.51	11.74	163487
2007-11-19	11.64	11.72	11.50	11.55	288275
2007-11-20	11.58	11.70	11.26	11.33	250211
2007-11-21	11.30	11.53	11.20	11.36	215885
2007-11-23	11.43	11.83	11.34	11.49	132261
2007-11-26	11.52	11.65	11.25	11.27	219407
2007-11-27	11.27	11.44	10.90	11.27	251806
2007-11-28	11.36	12.27	11.34	12.27	261809
2007-11-29	12.19	12.34	11.98	12.10	186599
2007-11-30	12.23	12.33	11.73	11.81	261882
2007-12-03	11.84	12.10	11.79	11.79	132891
2007-12-04	11.56	11.71	11.33	11.46	176625
2007-12-05	11.57	11.70	11.45	11.65	178477
2007-12-06	11.61	11.75	11.47	11.61	169875
2007-12-07	11.60	11.61	11.50	11.60	119896
2007-12-10	11.60	11.84	11.46	11.83	145232
2007-12-11	11.88	11.94	11.40	11.40	213254
2007-12-12	11.64	11.72	11.26	11.34	155516
2007-12-13	11.26	11.36	11.13	11.36	118107
2007-12-14	11.30	11.32	10.97	11.07	147234
2007-12-17	11.01	11.45	10.87	11.28	234764
2007-12-18	11.38	11.50	10.98	11.48	146291
2007-12-19	11.44	11.58	11.10	11.56	131520
2007-12-20	11.35	11.38	10.91	11.36	256720
2007-12-21	11.57	12.46	11.33	12.45	563548
2007-12-24	12.44	12.99	12.28	12.96	135415
2007-12-26	12.93	12.95	12.54	12.83	149280
2007-12-27	12.65	12.93	11.79	11.79	261822
2007-12-28	11.84	12.26	11.80	12.09	206853
2007-12-31	12.15	12.47	11.70	12.42	201519
2008-01-02	12.43	12.59	11.65	11.78	289087
2008-01-03	11.83	11.97	11.58	11.64	251572
2008-01-04	11.57	11.69	11.22	11.38	157013
2008-01-07	11.40	11.76	11.25	11.66	174276
2008-01-08	11.66	11.83	11.07	11.12	173264
2008-01-09	11.07	11.20	10.75	11.20	171439
2008-01-10	11.13	11.53	10.81	11.46	213480
2008-01-11	11.39	11.39	10.98	11.00	148549
2008-01-14	11.07	11.15	10.83	11.01	210786
2008-01-15	10.88	11.00	10.57	10.57	287965
2008-01-16	10.56	10.85	10.45	10.61	317303
2008-01-17	10.60	10.90	10.20	10.20	137860
2008-01-18	10.20	10.48	9.90	10.23	273515
2008-01-22	9.59	10.61	9.59	10.49	194358
2008-01-23	10.25	10.90	10.11	10.89	253966
2008-01-24	10.89	10.89	10.23	10.36	218369
2008-01-25	10.49	10.72	10.33	10.72	223656
2008-01-28	10.72	11.29	10.61	11.29	172815
2008-01-29	11.39	11.40	10.99	11.33	222172
2008-01-30	11.25	11.55	11.13	11.20	220460
2008-01-31	11.13	11.66	11.13	11.65	324202
2008-02-01	11.67	11.69	11.33	11.48	222014
2008-02-04	11.47	11.57	11.25	11.51	234474
2008-02-05	11.27	11.60	11.11	11.40	220577
2008-02-06	11.52	11.97	11.35	11.74	239208
2008-02-07	11.65	11.99	11.49	11.99	228891
2008-02-08	12.41	12.75	12.27	12.40	595033
2008-02-11	12.49	12.70	12.41	12.53	479781
2008-02-12	12.55	12.66	12.26	12.36	355741
2008-02-13	12.32	12.32	12.09	12.20	220879
2008-02-14	12.28	12.31	11.91	11.94	125146
2008-02-15	11.83	11.93	11.50	11.91	140654
2008-02-19	12.09	12.23	11.84	12.06	253681
2008-02-20	11.95	12.11	11.79	11.99	201397
2008-02-21	12.09	12.30	11.95	11.95	177737
2008-02-22	11.93	12.10	11.81	11.97	376559
2008-02-25	12.00	12.26	11.95	12.20	369879
2008-02-26	12.10	12.28	12.10	12.18	468362
2008-02-27	12.12	12.36	11.95	12.30	334798
2008-02-28	12.25	12.43	12.15	12.18	133295
2008-02-29	12.09	12.16	11.87	11.89	200120
2008-03-03	11.85	11.85	11.33	11.52	376370
2008-03-04	11.29	11.57	11.21	11.55	137325
2008-03-05	11.64	11.69	11.35	11.52	120269
2008-03-06	11.44	11.61	11.40	11.53	166688
2008-03-07	11.48	11.94	11.42	11.76	330057
2008-03-10	11.84	11.84	11.45	11.53	104336
2008-03-11	11.86	11.88	11.58	11.70	346407
2008-03-12	11.73	11.88	11.57	11.57	246567
2008-03-13	11.41	11.66	11.29	11.50	422814
2008-03-14	11.69	11.73	11.25	11.38	338138
2008-03-17	11.29	11.50	10.95	11.23	242535
2008-03-18	11.50	12.25	11.41	11.59	498846
2008-03-19	11.72	11.87	11.36	11.38	298757
2008-03-20	11.50	11.61	11.26	11.50	716533
2008-03-24	11.50	11.77	11.33	11.50	519597
2008-03-25	11.51	11.64	11.33	11.46	330203
2008-03-26	11.36	11.39	11.15	11.35	292044
2008-03-27	11.33	11.35	10.72	10.76	322152
2008-03-28	10.80	10.84	10.45	10.49	225943
2008-03-31	10.50	11.21	10.50	10.86	119363
2008-04-01	11.10	11.32	11.02	11.19	313213
2008-04-02	11.23	11.24	10.95	11.15	133610
2008-04-03	10.89	10.91	10.52	10.86	219240
2008-04-04	10.99	11.07	10.85	10.91	115986
2008-04-07	11.01	11.05	10.67	10.79	153841
2008-04-08	10.70	10.82	10.60	10.78	212926
2008-04-09	10.85	10.96	10.64	10.66	240377
2008-04-10	10.77	10.99	10.72	10.93	252578
2008-04-11	10.81	10.81	10.53	10.54	144264
2008-04-14	10.55	10.69	10.55	10.56	160172
2008-04-15	10.59	10.61	10.51	10.53	112210
2008-04-16	10.62	10.85	10.62	10.73	146268
2008-04-17	10.75	10.93	10.68	10.90	111027
2008-04-18	11.06	11.16	10.97	11.16	219087
2008-04-21	11.11	11.21	10.90	10.91	116240
2008-04-22	10.88	10.90	10.40	10.48	337699
2008-04-23	10.53	10.75	10.30	10.39	278358
2008-04-24	10.37	10.62	10.25	10.50	256180
2008-04-25	10.57	10.57	10.13	10.20	463122
2008-04-28	10.21	10.48	10.10	10.22	267705
2008-04-29	10.23	10.34	9.98	10.05	328529
2008-04-30	10.03	10.23	10.03	10.15	332507
2008-05-01	10.16	10.34	10.16	10.30	367039
2008-05-02	10.38	10.45	10.30	10.31	362114
2008-05-05	10.39	10.45	10.32	10.38	598121
2008-05-06	10.40	10.69	10.33	10.69	542883
2008-05-07	10.72	11.06	10.58	10.63	275019
2008-05-08	11.07	11.07	10.49	10.60	230557
2008-05-09	10.75	10.80	10.31	10.38	445254
2008-05-12	10.48	10.48	10.30	10.38	459854
2008-05-13	10.62	10.65	10.31	10.38	528121
2008-05-14	10.17	10.18	9.96	10.08	371429
2008-05-15	10.10	10.14	10.00	10.11	224542
2008-05-16	10.15	10.17	10.00	10.04	240802
2008-05-19	10.08	10.17	10.05	10.07	303973
2008-05-20	10.05	10.15	9.99	10.01	232349
2008-05-21	10.06	10.22	10.04	10.05	202908
2008-05-22	10.09	10.45	10.09	10.43	272452
2008-05-23	10.43	10.45	10.11	10.34	310500
2008-05-27	10.35	10.51	10.35	10.50	241327
2008-05-28	10.55	10.55	10.20	10.26	227630
2008-05-29	10.24	10.42	10.17	10.39	184437
2008-05-30	10.50	10.50	10.24	10.37	249474
2008-06-02	10.36	10.37	10.14	10.35	253396
2008-06-03	10.39	10.39	10.13	10.24	154963
2008-06-04	10.18	10.23	10.01	10.10	273902
2008-06-05	10.11	10.27	10.04	10.25	199358
2008-06-06	10.16	10.24	10.08	10.10	166176
2008-06-09	10.09	10.10	9.87	9.89	208978
2008-06-10	9.86	10.12	9.82	10.06	141043
2008-06-11	10.07	10.07	9.81	9.83	226810
2008-06-12	9.92	10.27	9.88	9.96	203555
2008-06-13	10.07	10.27	10.05	10.25	163611
2008-06-16	10.26	10.49	10.10	10.49	303162
2008-06-17	10.54	10.54	10.25	10.28	210601
2008-06-18	10.30	10.33	10.19	10.31	105545
2008-06-19	10.30	10.33	10.16	10.29	108323
2008-06-20	10.22	10.25	10.02	10.05	245952
2008-06-23	10.09	10.11	9.89	9.91	108546
2008-06-24	9.82	10.04	9.79	9.79	120086
2008-06-25	9.85	10.06	9.82	10.02	177427
2008-06-26	9.89	10.04	9.65	9.65	116443
2008-06-27	9.70	9.79	9.34	9.49	447111
2008-06-30	9.50	9.50	8.93	8.93	200949
2008-07-01	8.90	9.00	8.60	8.79	273714
2008-07-02	8.77	8.89	8.65	8.69	132804
2008-07-03	8.70	8.79	8.52	8.57	59800
2008-07-07	8.67	8.67	8.05	8.26	195036
2008-07-08	8.25	8.63	8.12	8.63	242740
2008-07-09	8.62	8.66	8.39	8.44	295958
2008-07-10	8.41	8.65	8.41	8.55	200704
2008-07-11	8.50	8.54	8.22	8.44	185818
2008-07-14	8.53	8.60	8.26	8.27	87640
2008-07-15	8.15	8.44	7.95	8.14	228987
2008-07-16	8.19	8.80	8.15	8.80	199461
2008-07-17	8.85	9.07	8.81	9.01	204400
2008-07-18	9.02	9.05	8.80	8.97	118188
2008-07-21	9.11	9.16	8.93	8.99	150789
2008-07-22	8.93	9.27	8.75	9.21	377111
2008-07-23	9.22	9.78	8.77	9.77	250658
2008-07-24	9.75	10.00	9.41	9.47	187628
2008-07-25	9.58	9.99	9.54	9.69	115382
2008-07-28	9.64	9.93	9.33	9.42	141084
2008-07-29	9.47	9.97	9.47	9.74	297164
2008-07-30	9.93	9.98	9.76	9.92	196597
2008-07-31	9.98	10.05	9.90	9.95	114662
2008-08-01	9.99	10.03	9.81	9.94	204796
2008-08-04	9.99	10.05	9.43	9.44	288190
2008-08-05	9.61	10.03	9.45	9.66	324708
2008-08-06	9.66	9.85	9.66	9.73	211277
2008-08-07	9.73	9.73	9.08	9.12	334603
2008-08-08	9.72	10.84	9.65	10.75	443472
2008-08-11	10.76	11.25	10.31	11.17	312162
2008-08-12	11.26	11.35	10.79	10.89	239591
2008-08-13	10.89	10.99	10.25	10.33	242519
2008-08-14	10.18	10.65	10.16	10.57	162712
2008-08-15	10.76	10.78	10.19	10.49	167559
2008-08-18	10.45	10.61	10.30	10.38	106370
2008-08-19	10.27	10.50	10.20	10.28	82839
2008-08-20	10.31	10.50	10.31	10.48	105759
2008-08-21	10.53	10.67	10.12	10.13	119076
2008-08-22	10.21	10.57	10.11	10.48	93207
2008-08-25	10.41	10.74	10.06	10.07	223911
2008-08-26	10.22	10.30	10.09	10.14	358197
2008-08-27	10.11	10.17	9.99	10.02	197721
2008-08-28	10.10	10.45	10.07	10.40	206443
2008-08-29	10.31	10.49	10.31	10.41	127314
2008-09-02	10.47	10.66	10.19	10.27	140550
2008-09-03	10.18	10.37	10.11	10.22	235052
2008-09-04	10.11	10.13	9.79	9.91	124964
2008-09-05	9.90	10.12	9.75	9.94	312310
2008-09-08	10.15	10.38	9.94	10.02	278923
2008-09-09	10.00	10.19	9.76	9.76	354443
2008-09-10	9.99	10.18	9.83	9.95	348452
2008-09-11	9.72	10.01	9.72	9.99	177772
2008-09-12	9.85	10.11	9.85	10.02	82872
2008-09-15	9.63	9.95	9.54	9.80	391466
2008-09-16	9.70	9.97	9.54	9.65	395737
2008-09-17	9.50	9.65	9.00	9.15	594896
2008-09-18	9.33	9.64	8.77	9.60	353385
2008-09-19	10.29	10.62	9.63	10.56	574086
2008-09-22	10.67	10.68	9.93	10.10	113733
2008-09-23	9.99	10.49	9.84	9.88	198658
2008-09-24	10.79	10.79	10.01	10.15	145109
2008-09-25	10.20	10.54	10.15	10.16	195628
2008-09-26	10.10	10.23	9.87	9.97	203523
2008-09-29	9.83	10.22	9.00	9.52	208558
2008-09-30	9.90	9.90	9.56	9.70	275484
2008-10-01	9.59	9.90	9.55	9.89	86327
2008-10-02	9.83	9.89	9.44	9.64	105971
2008-10-03	9.92	10.24	9.41	9.42	152952
2008-10-06	9.42	9.84	8.28	8.82	282536
2008-10-07	9.14	9.59	8.51	8.80	218569
2008-10-08	8.45	8.80	8.05	8.05	262807
2008-10-09	8.09	8.35	7.10	7.10	318133
2008-10-10	6.90	7.50	6.07	7.50	379916
2008-10-13	8.14	9.00	7.70	8.92	274362
2008-10-14	9.06	9.47	8.25	8.61	189469
2008-10-15	8.41	8.80	7.87	8.09	179014
2008-10-16	8.17	9.00	7.60	8.33	302822
2008-10-17	7.93	8.13	7.49	7.49	407571
2008-10-20	7.60	8.21	7.60	8.16	265453
2008-10-21	8.01	8.41	7.50	7.96	188448
2008-10-22	7.73	8.13	7.66	7.72	135127
2008-10-23	7.80	7.90	7.41	7.68	180103
2008-10-24	7.25	7.79	7.06	7.54	133739
2008-10-27	7.50	8.09	7.27	7.52	132926
2008-10-28	7.83	8.66	7.51	8.62	228676
2008-10-29	8.61	8.87	8.02	8.17	190306
2008-10-30	8.44	8.78	8.06	8.63	134351
2008-10-31	8.52	8.84	8.11	8.68	206287
2008-11-03	8.57	8.90	8.57	8.79	158971
2008-11-04	8.93	9.15	8.60	8.89	235456
2008-11-05	8.73	9.17	8.36	8.41	102754
2008-11-06	8.57	8.57	8.02	8.02	204877
2008-11-07	8.18	8.30	7.20	7.36	403121
2008-11-10	7.67	7.67	7.02	7.08	278697
2008-11-11	7.08	7.23	6.69	6.72	347688
2008-11-12	6.65	6.76	6.27	6.28	338086
2008-11-13	6.28	7.05	5.94	6.94	366468
2008-11-14	6.70	7.15	6.32	6.37	169717
2008-11-17	6.27	6.49	5.91	5.95	409502
2008-11-18	5.91	6.14	5.80	6.01	200790
2008-11-19	5.93	6.07	5.47	5.47	401100
2008-11-20	5.35	5.36	4.90	5.07	371918
2008-11-21	5.22	5.25	4.57	4.98	432914
2008-11-24	5.05	6.02	4.89	5.98	318158
2008-11-25	6.12	6.20	5.58	6.09	467085
2008-11-26	5.96	6.35	5.90	6.31	233449
2008-11-28	6.19	6.49	6.12	6.45	66885
2008-12-01	6.36	6.50	5.96	6.02	265953
2008-12-02	6.17	6.40	5.55	6.22	229689
2008-12-03	6.04	6.75	6.02	6.74	355108
2008-12-04	6.68	7.29	6.51	6.83	232295
2008-12-05	6.70	7.31	6.50	7.31	188033
2008-12-08	7.50	7.50	7.12	7.37	216627
2008-12-09	7.25	7.39	6.89	7.10	171289
2008-12-10	7.25	7.50	7.02	7.21	217325
2008-12-11	7.08	7.26	6.64	6.96	245775
2008-12-12	6.90	7.33	6.68	7.25	123936
2008-12-15	7.39	7.43	7.06	7.27	152933
2008-12-16	7.39	7.83	7.25	7.79	189227
2008-12-17	7.67	7.91	7.47	7.56	215615
2008-12-18	7.60	7.84	7.42	7.46	110388
2008-12-19	7.70	8.09	7.48	7.62	279950
2008-12-22	7.68	7.84	7.27	7.73	163798
2008-12-23	7.76	8.00	7.56	7.61	94927
2008-12-24	6.56	7.56	6.56	7.29	46129
2008-12-26	7.33	7.53	7.04	7.53	49325
2008-12-29	7.54	7.54	7.10	7.23	144417
2008-12-30	7.29	7.45	7.00	7.41	146340
2008-12-31	7.41	8.09	7.28	7.92	192343
2009-01-02	8.00	8.24	8.00	8.07	116989
2009-01-05	8.18	8.25	7.72	8.24	123705
2009-01-06	8.30	8.59	8.23	8.36	122150
2009-01-07	8.28	8.34	7.95	8.03	186332
2009-01-08	8.00	8.18	7.93	8.14	163444
2009-01-09	8.16	8.18	7.96	8.08	176866
2009-01-12	8.23	8.23	7.88	7.92	329472
2009-01-13	7.90	8.53	7.88	8.29	241413
2009-01-14	8.11	8.62	7.79	7.80	353959
2009-01-15	7.79	7.99	7.33	7.79	330613
2009-01-16	7.92	8.00	7.60	7.83	194052
2009-01-20	7.88	7.92	7.02	7.05	226080
2009-01-21	7.13	7.27	7.06	7.20	315117
2009-01-22	7.08	7.39	7.07	7.10	148892
2009-01-23	7.06	7.18	7.02	7.10	227534
2009-01-26	7.20	7.30	7.00	7.18	154477
2009-01-27	7.23	7.35	7.09	7.09	159616
2009-01-28	7.28	7.35	7.22	7.35	222484
2009-01-29	7.01	7.35	7.01	7.16	119918
2009-01-30	7.21	7.42	6.52	6.53	255457
2009-02-02	6.51	6.68	6.40	6.54	368087
2009-02-03	6.56	6.67	6.35	6.39	242386
2009-02-04	6.40	6.55	6.02	6.07	318665
2009-02-05	6.00	6.25	5.75	6.14	261351
2009-02-06	6.16	6.52	6.10	6.49	231676
2009-02-09	6.44	6.62	6.29	6.48	246661
2009-02-10	6.42	6.50	5.93	6.00	219679
2009-02-11	5.98	6.30	5.98	6.01	208276
2009-02-12	5.93	6.18	5.68	5.79	509521
2009-02-13	5.79	5.79	4.92	4.99	524798
2009-02-17	5.12	5.12	4.63	4.65	410541
2009-02-18	4.62	4.67	4.27	4.28	500791
2009-02-19	4.25	4.39	4.15	4.15	349844
2009-02-20	4.09	4.34	4.07	4.26	316577
2009-02-23	4.31	4.48	4.03	4.03	271008
2009-02-24	4.03	4.36	3.93	4.22	732894
2009-02-25	4.66	4.71	4.21	4.54	441834
2009-02-26	4.77	4.77	4.41	4.50	337611
2009-02-27	4.50	4.60	4.30	4.33	367341
2009-03-02	4.24	4.56	4.11	4.14	235297
2009-03-03	4.37	4.37	3.73	3.74	355764
2009-03-04	3.76	4.03	3.75	3.91	399534
2009-03-05	3.92	3.99	3.41	3.53	313415
2009-03-06	3.50	3.64	3.41	3.62	285803
2009-03-09	3.54	3.67	3.50	3.58	166570
2009-03-10	3.65	3.90	3.65	3.82	217008
2009-03-11	3.86	3.90	3.72	3.75	256873
2009-03-12	3.75	3.86	3.65	3.79	420160
2009-03-13	3.86	4.03	3.72	3.94	212742
2009-03-16	4.01	4.24	4.00	4.01	182169
2009-03-17	4.03	4.21	3.95	4.21	165077
2009-03-18	4.20	4.30	4.07	4.30	169692
2009-03-19	4.83	4.83	4.30	4.30	299924
2009-03-20	4.38	4.54	4.17	4.18	246025
2009-03-23	4.21	4.93	4.19	4.92	284130
2009-03-24	4.87	5.08	4.78	4.94	279684
2009-03-25	4.96	5.54	4.96	5.44	295670
2009-03-26	5.58	5.58	5.28	5.45	149521
2009-03-27	5.33	5.35	5.09	5.13	188331
2009-03-30	5.16	5.16	4.58	4.61	332914
2009-03-31	4.68	5.08	4.60	5.00	348605
2009-04-01	5.00	5.37	4.76	5.29	269623
2009-04-02	5.45	6.03	5.36	5.82	371216
2009-04-03	5.79	5.80	5.54	5.67	242111
2009-04-06	5.70	6.02	5.60	5.99	339616
2009-04-07	6.04	6.04	5.88	5.88	218431
2009-04-08	5.88	6.01	5.54	5.73	275785
2009-04-09	6.00	6.11	5.83	5.94	301503
2009-04-13	6.04	6.71	5.94	6.45	296635
2009-04-14	6.40	6.56	6.05	6.05	144914
2009-04-15	6.01	6.49	5.85	6.48	129109
2009-04-16	6.50	6.50	6.21	6.35	129489
2009-04-17	6.40	6.79	6.23	6.59	220344
2009-04-20	6.45	6.56	5.99	6.00	255279
2009-04-21	6.00	6.52	5.96	6.51	162370
2009-04-22	6.40	6.66	6.22	6.26	177174
2009-04-23	6.30	6.40	6.12	6.21	197445
2009-04-24	6.38	6.46	6.23	6.36	187877
2009-04-27	6.29	6.29	6.13	6.15	265909
2009-04-28	6.12	6.24	6.02	6.12	354908
2009-04-29	6.14	6.27	6.10	6.21	290587
2009-04-30	6.27	6.45	6.01	6.01	487602
2009-05-01	6.00	6.25	6.00	6.14	482794
2009-05-04	6.22	6.50	6.17	6.32	461165
2009-05-05	6.39	6.79	6.25	6.75	433522
2009-05-06	6.89	7.22	6.80	6.83	317843
2009-05-07	7.05	7.48	7.00	7.23	327067
2009-05-08	8.00	8.61	7.76	8.45	637703
2009-05-11	8.89	8.89	8.27	8.31	492868
2009-05-12	8.50	8.55	8.37	8.50	440460
2009-05-13	8.32	8.39	8.05	8.11	462954
2009-05-14	8.19	8.50	8.08	8.40	335876
2009-05-15	8.43	8.50	8.32	8.33	271954
2009-05-18	8.40	8.50	8.27	8.41	350748
2009-05-19	8.40	8.41	7.95	8.09	293255
2009-05-20	8.18	8.23	7.91	7.94	430821
2009-05-21	7.91	8.02	7.81	7.94	241219
2009-05-22	7.97	8.04	7.60	7.66	324170
2009-05-26	7.61	7.78	7.60	7.67	512507
2009-05-27	7.70	7.84	7.45	7.50	291290
2009-05-28	7.67	7.75	7.56	7.66	415366
2009-05-29	7.66	7.73	7.50	7.50	432944
2009-06-01	7.70	8.25	7.55	8.14	524947
2009-06-02	8.10	8.44	8.00	8.42	383001
2009-06-03	8.22	8.55	8.21	8.49	260630
2009-06-04	8.52	8.56	8.35	8.49	250135
2009-06-05	8.58	8.59	8.18	8.46	162351
2009-06-08	8.28	8.50	8.12	8.34	227808
2009-06-09	8.39	8.54	8.31	8.35	182041
2009-06-10	8.47	8.47	8.19	8.36	255633
2009-06-11	8.40	8.45	8.24	8.26	201393
2009-06-12	8.20	8.36	8.18	8.22	182358
2009-06-15	8.13	8.22	7.92	8.04	280003
2009-06-16	8.18	8.39	8.01	8.11	276003
2009-06-17	8.15	8.51	8.05	8.49	257285
2009-06-18	8.50	8.50	8.34	8.46	223770
2009-06-19	8.55	8.55	8.25	8.31	202890
2009-06-22	8.26	8.40	7.82	7.82	182177
2009-06-23	7.90	8.04	7.70	7.81	138691
2009-06-24	7.91	8.32	7.85	8.14	191876
2009-06-25	8.12	8.50	8.06	8.50	158290
2009-06-26	8.45	8.48	7.80	8.20	1094893
2009-06-29	8.24	8.32	7.86	7.98	271236
2009-06-30	8.03	8.44	7.92	8.40	373771
2009-07-01	8.44	8.92	8.40	8.77	565374
2009-07-02	8.65	8.68	8.36	8.43	322712
2009-07-06	8.37	8.54	8.33	8.51	247590
2009-07-07	8.54	8.72	8.50	8.66	188517
2009-07-08	8.70	8.80	8.41	8.74	414524
2009-07-09	8.75	8.79	8.56	8.65	217119
2009-07-10	8.62	8.72	8.54	8.61	120103
2009-07-13	8.62	8.99	8.62	8.99	189506
2009-07-14	9.01	9.10	8.89	9.03	288787
2009-07-15	9.09	9.60	9.02	9.56	392774
2009-07-16	9.54	9.85	9.21	9.80	367789
2009-07-17	9.83	9.83	9.52	9.55	278838
2009-07-20	9.07	9.21	8.62	9.04	699475
2009-07-21	9.10	9.10	8.60	8.77	352967
2009-07-22	8.65	9.03	8.65	8.96	293724
2009-07-23	8.98	9.50	8.81	9.32	368366
2009-07-24	9.21	9.47	9.16	9.43	174859
2009-07-27	9.50	9.65	9.40	9.56	343217
2009-07-28	9.52	9.66	9.46	9.51	228920
2009-07-29	9.46	9.65	9.45	9.54	119249
2009-07-30	9.62	9.91	9.50	9.73	218677
2009-07-31	9.75	9.82	9.65	9.79	236473
2009-08-03	9.80	9.82	9.60	9.69	256765
2009-08-04	9.60	9.74	9.57	9.65	288075
2009-08-05	9.66	9.68	9.42	9.64	164056
2009-08-06	9.71	9.71	9.33	9.34	159267
2009-08-07	9.50	9.73	9.20	9.26	356353
2009-08-10	9.24	9.35	9.10	9.26	205551
2009-08-11	9.25	9.53	9.22	9.45	299991
2009-08-12	9.20	9.61	9.10	9.47	389560
2009-08-13	9.47	9.70	9.37	9.64	255370
2009-08-14	9.65	9.69	9.33	9.51	159379
2009-08-17	9.31	9.31	9.10	9.11	207492
2009-08-18	9.12	9.31	9.10	9.27	135849
2009-08-19	9.20	9.51	9.10	9.51	237374
2009-08-20	9.47	9.62	9.45	9.62	208103
2009-08-21	9.75	9.75	9.26	9.67	208826
2009-08-24	9.67	9.70	9.51	9.63	199544
2009-08-25	9.64	9.65	9.10	9.55	109470
2009-08-26	9.51	9.62	9.30	9.62	171420
2009-08-27	9.66	9.69	9.31	9.57	110864
2009-08-28	9.63	9.63	9.26	9.41	151929
2009-08-31	9.35	9.36	9.25	9.26	212614
2009-09-01	9.25	9.53	9.06	9.14	256285
2009-09-02	9.07	9.27	9.05	9.20	119896
2009-09-03	9.27	9.59	8.84	9.59	211603
2009-09-04	9.60	9.60	9.36	9.47	155950
2009-09-08	9.58	9.60	9.36	9.53	140941
2009-09-09	9.57	9.71	9.41	9.67	174353
2009-09-10	9.67	9.70	9.50	9.69	120870
2009-09-11	9.69	9.80	9.60	9.78	455861
2009-09-14	9.76	9.77	9.55	9.69	205285
2009-09-15	9.65	9.78	9.60	9.72	220418
2009-09-16	9.77	10.09	9.75	9.99	412176
2009-09-17	10.16	10.19	9.75	9.93	256726
2009-09-18	9.96	10.00	9.77	9.97	202446
2009-09-21	9.82	9.95	9.40	9.89	109030
2009-09-22	9.99	10.16	9.92	10.04	112825
2009-09-23	10.10	10.35	10.03	10.09	182458
2009-09-24	10.10	10.19	9.75	9.88	130494
2009-09-25	9.82	9.90	9.80	9.86	88287
2009-09-28	9.88	10.06	9.83	9.99	124277
2009-09-29	10.03	10.06	9.50	9.50	463781
2009-09-30	9.52	9.85	9.41	9.82	225914
2009-10-01	9.80	9.92	9.58	9.82	244243
2009-10-02	9.69	9.86	9.61	9.82	154545
2009-10-05	9.91	10.08	9.80	10.07	187075
2009-10-06	10.15	10.37	9.91	10.32	253657
2009-10-07	10.31	10.63	10.30	10.59	157102
2009-10-08	10.68	10.93	10.66	10.77	216926
2009-10-09	10.82	10.82	10.43	10.76	118306
2009-10-12	10.46	10.75	10.35	10.58	158541
2009-10-13	10.55	10.62	10.45	10.59	199183
2009-10-14	10.70	10.75	10.59	10.66	142630
2009-10-15	10.59	10.90	10.57	10.85	100990
2009-10-16	10.71	10.71	10.47	10.47	192080
2009-10-19	10.47	10.67	10.43	10.60	105507
2009-10-20	10.58	11.22	10.42	10.48	403846
2009-10-21	10.55	10.84	10.35	10.39	172229
2009-10-22	10.44	10.58	10.22	10.53	79672
2009-10-23	10.53	10.62	10.21	10.26	139812
2009-10-26	10.25	10.38	10.01	10.06	125474
2009-10-27	10.04	10.25	9.86	9.90	190909
2009-10-28	9.86	9.86	9.40	9.49	245400
2009-10-29	9.63	9.67	9.34	9.57	190507
2009-10-30	9.45	9.70	9.30	9.38	195083
2009-11-02	9.49	9.59	9.03	9.32	165222
2009-11-03	9.28	9.33	9.06	9.22	111853
2009-11-04	9.22	9.37	8.96	9.00	172729
2009-11-05	9.05	9.65	9.05	9.65	197691
2009-11-06	9.58	10.14	9.58	9.84	186453
2009-11-09	9.98	10.42	9.88	10.40	167636
2009-11-10	10.38	10.46	10.09	10.13	69100
2009-11-11	10.25	10.26	9.96	10.11	117477
2009-11-12	10.11	10.18	9.77	9.79	169225
2009-11-13	9.79	10.03	9.77	10.02	74514
2009-11-16	10.15	10.35	10.05	10.30	167503
2009-11-17	10.25	10.31	10.10	10.22	94559
2009-11-18	10.27	10.32	10.10	10.25	107543
2009-11-19	10.22	10.25	9.90	10.03	118768
2009-11-20	9.92	10.23	9.92	10.11	92688
2009-11-23	10.27	10.45	10.00	10.05	163750
2009-11-24	10.01	10.30	10.00	10.25	83936
2009-11-25	10.27	10.33	9.97	9.97	99649
2009-11-27	9.90	10.06	9.82	9.85	102318
2009-11-30	9.85	9.85	9.45	9.85	263912
2009-12-01	9.96	10.07	9.75	10.01	222918
2009-12-02	10.01	10.09	9.81	9.92	150005
2009-12-03	9.98	10.10	9.61	9.63	134614
2009-12-04	9.83	9.93	9.71	9.80	139577
2009-12-07	9.77	10.00	9.65	9.88	137253
2009-12-08	9.84	9.90	9.62	9.65	147361
2009-12-09	9.64	9.89	9.62	9.85	113333
2009-12-10	9.84	9.95	9.76	9.86	89218
2009-12-11	9.90	10.00	9.74	9.99	167670
2009-12-14	10.01	10.18	9.90	10.17	92523
2009-12-15	10.11	10.15	9.77	9.78	228141
2009-12-16	9.90	10.10	9.80	10.05	183457
2009-12-17	10.02	10.15	9.93	9.98	170294
2009-12-18	10.07	10.12	9.86	10.02	345733
2009-12-21	10.10	10.22	10.00	10.19	159417
2009-12-22	10.18	10.32	10.02	10.29	130394
2009-12-23	10.36	10.49	10.22	10.44	106563
2009-12-24	10.45	10.50	10.41	10.48	38429
2009-12-28	10.48	10.52	10.25	10.44	137932
2009-12-29	10.51	10.51	10.30	10.44	61507
2009-12-30	10.43	10.55	10.34	10.54	101543
2009-12-31	10.54	10.74	10.37	10.39	164123
2010-01-04	10.54	10.78	10.40	10.78	153729
2010-01-05	10.75	10.92	10.65	10.82	187970
2010-01-06	10.80	11.12	10.80	11.01	162798
2010-01-07	11.01	11.06	10.69	10.81	210420
2010-01-08	10.75	10.86	10.70	10.83	96081
2010-01-11	11.29	11.31	10.96	11.04	180630
2010-01-12	11.03	11.15	10.77	10.87	142066
2010-01-13	10.87	10.94	10.55	10.91	123968
2010-01-14	10.91	10.95	10.67	10.86	117289
2010-01-15	10.91	10.91	10.67	10.73	131962
2010-01-19	10.78	11.21	10.75	11.15	185523
2010-01-20	11.05	11.08	10.81	11.00	129384
2010-01-21	11.03	11.03	10.65	10.70	183787
2010-01-22	10.66	10.93	10.50	10.52	155369
2010-01-25	10.58	10.66	10.07	10.43	177654
2010-01-26	10.35	10.45	10.01	10.02	94674
2010-01-27	10.01	10.51	10.01	10.49	173467
2010-01-28	10.48	10.57	9.85	10.25	278539
2010-01-29	10.30	10.41	10.06	10.06	158381
2010-02-01	10.06	10.18	9.90	10.04	242847
2010-02-02	10.04	10.39	10.00	10.18	144834
2010-02-03	10.19	10.36	10.00	10.19	118201
2010-02-04	10.14	10.24	9.75	9.75	209063
2010-02-05	9.75	9.86	9.40	9.86	211278
2010-02-08	9.90	10.05	9.77	9.77	117387
2010-02-09	9.93	10.11	9.63	9.85	140870
2010-02-10	9.78	9.97	9.50	9.90	273559
2010-02-11	9.90	10.19	9.74	10.11	108764
2010-02-12	8.23	9.58	7.90	9.22	2388744
2010-02-16	9.26	9.49	9.13	9.34	352298
2010-02-17	9.23	9.41	9.07	9.16	302307
2010-02-18	9.11	9.25	9.00	9.25	224769
2010-02-19	9.25	9.46	9.14	9.29	192738
2010-02-22	9.36	9.55	9.17	9.53	198945
2010-02-23	9.06	9.54	9.06	9.42	284801
2010-02-24	9.48	9.82	9.41	9.72	238551
2010-02-25	9.59	9.76	9.53	9.67	192641
2010-02-26	9.73	9.92	9.73	9.84	155728
2010-03-01	9.86	10.00	9.85	9.97	215866
2010-03-02	9.96	10.01	9.86	9.92	170820
2010-03-03	9.88	10.06	9.86	9.93	121540
2010-03-04	9.98	10.04	9.85	10.04	81613
2010-03-05	10.06	10.33	9.98	10.28	192006
2010-03-08	10.31	10.55	10.19	10.26	129519
2010-03-09	10.19	10.30	10.11	10.25	118817
2010-03-10	10.22	10.37	10.19	10.27	105342
2010-03-11	10.18	10.26	10.02	10.21	225549
2010-03-12	10.22	10.27	10.19	10.25	172823
2010-03-15	10.19	10.48	10.19	10.28	149072
2010-03-16	10.29	10.32	10.12	10.27	321064
2010-03-17	10.30	10.45	10.12	10.37	221915
2010-03-18	10.39	10.73	10.24	10.62	226918
2010-03-19	10.70	10.70	10.26	10.60	433853
2010-03-22	10.49	10.70	10.12	10.70	236214
2010-03-23	10.67	10.70	10.47	10.68	173738
2010-03-24	10.57	10.70	10.37	10.50	190009
2010-03-25	10.54	10.86	10.46	10.50	178109
2010-03-26	10.51	10.66	10.42	10.54	139053
2010-03-29	10.60	10.82	10.53	10.76	252594
2010-03-30	10.70	10.76	10.55	10.61	275227
2010-03-31	10.56	10.76	10.51	10.59	205788
2010-04-01	10.67	10.75	10.61	10.72	144074
2010-04-05	10.72	10.93	10.61	10.80	206441
2010-04-06	10.80	10.95	10.68	10.94	183279
2010-04-07	11.00	11.00	10.82	10.90	216945
2010-04-08	10.89	10.96	10.83	10.92	188487
2010-04-09	10.89	11.09	10.85	10.99	171390
2010-04-12	11.03	11.29	10.97	11.03	213625
2010-04-13	10.99	11.01	10.80	10.95	251021
2010-04-14	10.99	11.01	10.78	10.96	338604
2010-04-15	10.98	11.39	10.82	11.36	312353
2010-04-16	11.37	11.37	11.02	11.15	235213
2010-04-19	11.07	11.15	10.88	11.03	125385
2010-04-20	11.11	11.24	10.99	11.24	97867
2010-04-21	11.24	11.30	11.10	11.28	146676
2010-04-22	11.14	11.14	10.98	11.13	124798
2010-04-23	11.18	11.50	11.14	11.50	175885
2010-04-26	11.45	11.60	11.34	11.34	107494
2010-04-27	11.30	11.40	11.05	11.09	111472
2010-04-28	11.12	11.15	10.85	10.88	121405
2010-04-29	10.97	11.18	10.91	11.17	116653
2010-04-30	11.15	11.20	10.83	10.84	125063
2010-05-03	10.88	10.93	10.61	10.65	251595
2010-05-04	10.51	10.51	10.20	10.32	222871
2010-05-05	10.11	10.30	9.80	10.11	227724
2010-05-06	10.07	10.09	5.22	9.56	440169
2010-05-07	9.47	9.75	9.05	9.51	396309
2010-05-10	9.68	9.79	9.35	9.45	441204
2010-05-11	9.38	9.67	9.30	9.53	274007
2010-05-12	9.58	9.88	9.58	9.73	265851
2010-05-13	9.73	9.79	9.59	9.69	174121
2010-05-14	9.65	9.65	9.32	9.55	206887
2010-05-17	9.58	10.19	9.28	9.48	859766
2010-05-18	9.55	9.60	9.28	9.32	322501
2010-05-19	9.27	9.42	9.20	9.33	282231
2010-05-20	9.16	9.25	8.83	8.83	424875
2010-05-21	8.69	9.09	8.67	8.85	484740
2010-05-24	8.80	9.06	8.66	9.00	373478
2010-05-25	8.76	8.89	8.65	8.87	253115
2010-05-26	8.94	8.97	8.61	8.64	234397
2010-05-27	8.83	9.08	8.76	9.07	209307
2010-05-28	9.05	9.13	8.72	8.81	235874
2010-06-01	8.70	8.97	8.62	8.62	194866
2010-06-02	8.65	9.17	8.65	9.15	195221
2010-06-03	9.14	9.57	9.14	9.36	241697
2010-06-04	9.52	9.59	8.88	8.92	334716
2010-06-07	8.97	9.11	8.74	8.75	148627
2010-06-08	8.77	8.90	8.61	8.81	125897
2010-06-09	8.91	8.95	8.61	8.67	112810
2010-06-10	8.81	8.86	8.63	8.84	190963
2010-06-11	8.77	9.18	8.65	9.18	161590
2010-06-14	9.22	9.38	8.99	9.02	142820
2010-06-15	9.07	9.29	9.02	9.24	143818
2010-06-16	9.19	9.34	9.05	9.19	87084
2010-06-17	9.19	9.27	9.08	9.11	168642
2010-06-18	9.18	9.44	9.10	9.41	319356
2010-06-21	9.53	9.60	9.08	9.09	150457
2010-06-22	9.15	9.39	9.13	9.14	169411
2010-06-23	9.11	9.21	8.98	9.02	156218
2010-06-24	8.94	9.15	8.86	9.07	277763
2010-06-25	9.17	9.51	9.11	9.51	497416
2010-06-28	9.47	9.62	9.35	9.46	181904
2010-06-29	9.33	9.35	8.92	8.97	253488
2010-06-30	8.90	9.39	8.90	9.21	330094
2010-07-01	9.19	9.30	8.83	9.26	285151
2010-07-02	9.31	9.32	9.11	9.23	187923
2010-07-06	9.37	9.51	9.17	9.39	298083
2010-07-07	9.45	9.46	9.31	9.40	239642
2010-07-08	9.51	9.58	9.43	9.56	245663
2010-07-09	9.57	9.86	9.49	9.83	270702
2010-07-12	9.83	9.93	9.70	9.85	202063
2010-07-13	9.95	10.20	9.85	10.14	368049
2010-07-14	10.15	10.15	9.63	9.70	225173
2010-07-15	9.72	10.01	9.55	9.94	337336
2010-07-16	9.82	9.97	9.72	9.73	336914
2010-07-19	9.76	9.85	9.61	9.85	128953
2010-07-20	9.74	10.19	9.72	10.16	251425
2010-07-21	10.20	10.25	9.78	9.86	334612
2010-07-22	10.03	10.15	9.93	10.02	297002
2010-07-23	9.95	10.21	9.90	10.14	210047
2010-07-26	10.14	10.27	10.09	10.24	177414
2010-07-27	10.27	10.50	10.23	10.45	189347
2010-07-28	10.46	10.55	10.35	10.45	222269
2010-07-29	10.55	10.55	10.22	10.43	194258
2010-07-30	10.31	10.51	10.30	10.46	267138
2010-08-02	10.58	10.60	10.35	10.37	255674
2010-08-03	10.36	10.57	10.30	10.35	306979
2010-08-04	10.44	10.60	10.38	10.57	327548
2010-08-05	10.48	10.51	10.35	10.41	204027
2010-08-06	10.32	10.49	10.18	10.33	170282
2010-08-09	10.44	10.48	10.27	10.39	299233
2010-08-10	10.14	10.21	9.99	10.09	332332
2010-08-11	9.87	9.87	9.67	9.79	336809
2010-08-12	9.60	9.85	9.58	9.75	243728
2010-08-13	9.70	9.75	9.52	9.58	215136
2010-08-16	9.50	9.72	9.46	9.63	196421
2010-08-17	9.75	9.88	9.71	9.78	182079
2010-08-18	9.76	9.93	9.63	9.85	167543
2010-08-19	9.84	9.92	9.47	9.47	290188
2010-08-20	9.49	9.69	9.42	9.64	169598
2010-08-23	9.67	9.69	9.46	9.46	153792
2010-08-24	9.37	9.46	9.25	9.27	243861
2010-08-25	9.20	9.44	9.12	9.42	123778
2010-08-26	9.43	9.56	9.21	9.21	124165
2010-08-27	9.30	9.44	9.19	9.40	187862
2010-08-30	9.34	9.37	9.18	9.18	182942
2010-08-31	9.15	9.32	9.07	9.13	283439
2010-09-01	9.24	9.36	9.20	9.36	294574
2010-09-02	9.32	9.47	9.32	9.43	153029
2010-09-03	9.50	9.53	9.43	9.49	210677
2010-09-07	9.49	9.50	9.20	9.22	195819
2010-09-08	9.26	9.48	9.26	9.45	148640
2010-09-09	9.59	9.64	9.49	9.56	183563
2010-09-10	9.56	9.72	9.56	9.71	134372
2010-09-13	9.75	9.97	9.68	9.94	157170
2010-09-14	9.94	9.98	9.79	9.87	126122
2010-09-15	9.82	9.82	9.57	9.69	152791
2010-09-16	9.65	9.77	9.60	9.68	114276
2010-09-17	9.79	9.87	9.51	9.80	284346
2010-09-20	9.79	10.00	9.71	9.93	217380
2010-09-21	9.89	9.97	9.75	9.77	123359
2010-09-22	9.76	9.85	9.63	9.68	100858
2010-09-23	9.65	9.88	9.54	9.57	137942
2010-09-24	9.72	9.94	9.69	9.93	181820
2010-09-27	9.96	10.06	9.81	9.86	158990
2010-09-28	9.85	9.95	9.66	9.93	154936
2010-09-29	9.87	9.95	9.70	9.79	217322
2010-09-30	9.87	10.17	9.83	10.11	265162
2010-10-01	10.14	10.14	9.91	10.00	173171
2010-10-04	10.00	10.10	9.85	9.95	313570
2010-10-05	10.07	10.35	9.96	10.29	259159
2010-10-06	10.28	10.30	10.21	10.28	149948
2010-10-07	10.31	10.39	10.07	10.12	115809
2010-10-08	10.15	10.38	10.06	10.28	173634
2010-10-11	10.24	10.30	10.21	10.25	91543
2010-10-12	10.21	10.25	10.06	10.10	167293
2010-10-13	10.15	10.37	10.10	10.21	229691
2010-10-14	10.17	10.34	10.17	10.32	150867
2010-10-15	10.44	10.44	9.97	10.02	279821
2010-10-18	10.06	10.38	10.06	10.38	123220
2010-10-19	10.25	10.41	10.13	10.24	170852
2010-10-20	10.32	10.43	10.28	10.40	131988
2010-10-21	10.43	10.50	10.20	10.34	146360
2010-10-22	10.34	10.44	10.17	10.28	86975
2010-10-25	10.34	10.38	10.26	10.30	100952
2010-10-26	10.28	10.40	10.26	10.36	101146
2010-10-27	10.32	10.40	10.23	10.38	86400
2010-10-28	10.40	10.40	10.13	10.13	214934
2010-10-29	10.08	10.27	10.07	10.18	160764
2010-11-01	10.25	10.34	10.02	10.10	140845
2010-11-02	10.20	10.50	10.18	10.50	210073
2010-11-03	10.54	10.72	10.39	10.69	169849
2010-11-04	10.78	10.89	10.72	10.86	312864
2010-11-05	10.81	10.98	10.64	10.91	308589
2010-11-08	10.70	10.91	10.61	10.83	170370
2010-11-09	10.81	10.88	10.48	10.50	173769
2010-11-10	9.98	10.15	9.82	10.12	2356902
2010-11-11	10.05	10.28	10.02	10.22	467528
2010-11-12	10.21	10.28	10.08	10.17	177756
2010-11-15	10.20	10.27	10.14	10.17	160056
2010-11-16	10.07	10.07	9.72	9.87	424478
2010-11-17	9.91	10.19	9.91	10.19	296589
2010-11-18	10.25	10.40	10.09	10.20	327172
2010-11-19	10.21	10.21	9.97	10.18	170068
2010-11-22	10.12	10.17	9.98	10.04	377694
2010-11-23	9.95	10.00	9.82	9.90	191716
2010-11-24	10.01	10.14	9.92	9.99	224506
2010-11-26	9.96	10.11	9.96	10.06	126469
2010-11-29	9.98	10.11	9.93	10.09	263847
2010-11-30	10.01	10.08	9.93	9.98	256845
2010-12-01	10.10	10.20	10.00	10.14	313086
2010-12-02	10.16	10.19	10.03	10.07	316038
2010-12-03	10.03	10.11	9.94	9.99	296549
2010-12-06	10.00	10.15	9.97	10.14	241165
2010-12-07	10.20	10.30	10.16	10.28	305426
2010-12-08	10.33	10.42	10.23	10.42	212589
2010-12-09	10.44	10.44	10.31	10.35	233224
2010-12-10	10.38	10.51	10.25	10.51	247726
2010-12-13	10.51	10.55	10.41	10.41	161842
2010-12-14	10.40	10.49	10.27	10.29	252912
2010-12-15	10.29	10.38	10.00	10.11	247549
2010-12-16	10.15	10.28	10.00	10.14	184747
2010-12-17	10.18	10.28	10.01	10.10	372674
2010-12-20	10.09	10.35	10.08	10.29	275839
2010-12-21	10.36	10.48	10.30	10.38	156032
2010-12-22	10.48	10.75	10.43	10.61	307642
2010-12-23	10.59	10.75	10.50	10.52	134935
2010-12-27	10.53	10.68	10.18	10.30	157475
2010-12-28	10.33	10.51	10.27	10.45	180898
2010-12-29	10.45	10.59	10.42	10.54	135225
2010-12-30	10.55	10.70	10.39	10.50	346826
2010-12-31	10.44	10.70	10.32	10.36	272277
2011-01-03	10.50	10.73	10.50	10.69	252219
2011-01-04	10.74	10.78	10.46	10.78	384579
2011-01-05	10.78	10.90	10.69	10.86	265852
2011-01-06	10.81	10.93	10.73	10.84	238712
2011-01-07	10.88	10.90	10.67	10.81	180537
2011-01-10	10.72	10.90	10.68	10.81	423904
2011-01-11	10.82	10.82	10.49	10.59	451348
2011-01-12	10.64	10.83	10.59	10.77	329802
2011-01-13	10.74	10.84	10.67	10.75	219551
2011-01-14	10.75	10.86	10.62	10.79	200149
2011-01-18	10.74	10.80	10.65	10.71	197851
2011-01-19	10.65	10.67	10.35	10.47	243505
2011-01-20	10.40	10.50	10.38	10.42	325493
2011-01-21	10.46	10.54	10.42	10.50	233849
2011-01-24	10.53	10.73	10.51	10.61	255480
2011-01-25	10.60	10.80	10.60	10.78	231275
2011-01-26	10.80	10.99	10.74	10.80	246921
2011-01-27	10.84	10.91	10.67	10.83	195846
2011-01-28	10.82	10.92	10.52	10.52	401603
2011-01-31	10.58	10.58	10.39	10.50	323174
2011-02-01	10.58	10.65	10.41	10.64	273256
2011-02-02	10.64	10.87	10.56	10.82	222425
2011-02-03	10.79	10.96	10.57	10.63	356394
2011-02-04	10.63	10.74	10.54	10.72	183623
2011-02-07	10.69	10.85	10.69	10.83	130247
2011-02-08	10.84	10.96	10.76	10.94	262169
2011-02-09	10.96	10.96	10.81	10.85	186313
2011-02-10	10.80	10.92	10.62	10.64	291341
2011-02-11	10.62	10.74	10.51	10.71	332108
2011-02-14	10.71	10.78	10.65	10.71	124904
2011-02-15	10.67	10.94	10.62	10.93	217545
2011-02-16	10.96	10.96	10.75	10.96	225310
2011-02-17	10.96	10.99	10.83	10.97	124223
2011-02-18	10.95	10.99	10.84	10.96	153081
2011-02-22	10.79	10.99	10.74	10.93	212597
2011-02-23	10.95	10.98	10.70	10.70	198384
2011-02-24	10.70	10.89	10.61	10.81	145414
2011-02-25	10.81	10.98	10.80	10.97	133198
2011-02-28	10.99	11.06	10.89	11.05	165286
2011-03-01	11.08	11.08	10.71	10.71	183258
2011-03-02	10.70	10.95	10.70	10.90	210768
2011-03-03	10.95	11.14	10.89	11.10	210819
2011-03-04	11.21	11.55	11.16	11.40	516965
2011-03-07	11.51	11.53	11.25	11.40	287818
2011-03-08	11.23	11.49	11.09	11.31	252833
2011-03-09	11.32	11.35	10.86	11.15	780032
2011-03-10	10.79	11.08	10.79	11.00	286127
2011-03-11	10.90	11.06	10.90	10.99	163517
2011-03-14	10.87	10.90	10.73	10.76	256929
2011-03-15	10.53	10.90	10.41	10.63	200723
2011-03-16	10.59	10.72	10.28	10.47	521216
2011-03-17	10.64	10.64	10.39	10.44	98031
2011-03-18	10.53	10.75	10.46	10.75	242031
2011-03-21	10.84	10.89	10.60	10.80	180071
2011-03-22	10.78	10.79	10.60	10.74	90247
2011-03-23	10.69	10.82	10.65	10.74	135921
2011-03-24	10.84	10.92	10.76	10.85	104650
2011-03-25	10.92	11.02	10.88	11.01	177428
2011-03-28	11.07	11.15	10.90	10.91	161548
2011-03-29	10.94	11.00	10.85	10.92	114671
2011-03-30	10.98	11.20	10.93	11.16	217655
2011-03-31	11.10	11.14	10.99	11.00	694239
2011-04-01	11.04	11.24	11.01	11.21	205415
2011-04-04	11.18	11.28	11.12	11.25	339430
2011-04-05	11.20	11.34	11.16	11.23	159953
2011-04-06	11.32	11.36	11.14	11.36	202333
2011-04-07	11.35	11.49	11.21	11.23	142230
2011-04-08	11.32	11.36	10.99	11.01	133286
2011-04-11	11.04	11.04	10.34	10.34	790611
2011-04-12	10.37	10.62	10.03	10.13	842121
2011-04-13	10.21	10.28	10.10	10.27	504238
2011-04-14	10.16	10.32	10.16	10.24	150176
2011-04-15	10.22	10.36	10.22	10.33	165526
2011-04-18	10.21	10.25	10.11	10.18	186032
2011-04-19	10.18	10.22	10.06	10.09	178379
2011-04-20	10.26	10.30	10.14	10.17	165879
2011-04-21	10.25	10.25	10.10	10.17	252876
2011-04-25	10.17	10.30	10.17	10.25	112526
2011-04-26	10.30	10.38	10.29	10.36	256449
2011-04-27	10.45	10.79	10.40	10.51	387942
2011-04-28	10.54	10.82	10.54	10.75	389862
2011-04-29	10.79	10.92	10.71	10.75	339030
2011-05-02	10.77	10.93	10.63	10.63	201749
2011-05-03	10.62	10.68	10.53	10.63	150049
2011-05-04	10.59	10.77	10.46	10.52	213934
2011-05-05	10.48	10.54	10.31	10.38	218750
2011-05-06	10.78	10.86	10.45	10.50	229829
2011-05-09	10.30	10.59	10.20	10.45	343849
2011-05-10	10.52	10.68	10.41	10.60	310378
2011-05-11	10.37	10.64	10.28	10.38	264357
2011-05-12	10.35	10.58	10.30	10.51	216146
2011-05-13	10.50	10.63	10.37	10.42	124145
2011-05-16	10.38	10.54	10.30	10.35	189674
2011-05-17	10.33	10.49	10.30	10.37	136282
2011-05-18	10.44	10.60	10.31	10.54	303157
2011-05-19	10.62	10.72	10.46	10.52	347262
2011-05-20	10.56	10.56	10.36	10.38	188099
2011-05-23	10.31	10.49	10.31	10.37	147463
2011-05-24	10.42	10.50	10.39	10.41	206949
2011-05-25	10.42	10.57	10.32	10.49	195713
2011-05-26	10.45	10.66	10.45	10.66	252844
2011-05-27	10.69	10.75	10.64	10.70	87986
2011-05-31	11.02	11.16	10.70	10.95	419155
2011-06-01	10.95	10.95	10.54	10.60	290821
2011-06-02	10.64	10.70	10.37	10.63	247009
2011-06-03	10.46	10.52	10.30	10.34	352642
2011-06-06	10.36	10.63	10.25	10.25	308228
2011-06-07	10.36	10.58	10.35	10.35	223073
2011-06-08	10.35	10.61	10.28	10.53	286271
2011-06-09	10.59	10.83	10.59	10.68	275853
2011-06-10	10.66	10.74	10.30	10.30	224964
2011-06-13	10.33	10.49	10.27	10.41	110600
2011-06-14	10.53	10.60	10.35	10.56	205831
2011-06-15	10.45	10.68	10.29	10.36	212046
2011-06-16	10.36	10.45	10.27	10.34	202407
2011-06-17	10.39	10.44	10.21	10.28	277825
2011-06-20	10.28	10.45	10.28	10.36	203331
2011-06-21	10.43	10.44	10.29	10.37	207596
2011-06-22	10.31	10.43	10.18	10.18	166275
2011-06-23	10.14	10.36	10.07	10.30	292348
2011-06-24	10.36	10.43	10.10	10.30	587191
2011-06-27	10.30	10.54	10.15	10.49	279863
2011-06-28	10.56	10.64	10.31	10.36	206194
2011-06-29	10.37	10.48	10.16	10.37	150987
2011-06-30	10.42	10.57	10.39	10.52	174526
2011-07-01	10.54	10.70	10.47	10.55	165866
2011-07-05	10.60	10.73	10.44	10.56	134046
2011-07-06	10.56	10.71	10.47	10.63	200595
2011-07-07	10.76	10.84	10.61	10.80	255210
2011-07-08	10.69	10.89	10.68	10.75	164617
2011-07-11	10.68	10.75	10.51	10.56	151051
2011-07-12	10.55	10.73	10.47	10.47	174442
2011-07-13	10.55	10.65	10.45	10.48	132881
2011-07-14	10.50	10.56	10.28	10.42	196127
2011-07-15	10.43	10.53	10.30	10.33	154076
2011-07-18	10.33	10.45	10.15	10.18	164280
2011-07-19	10.28	10.46	10.21	10.43	139809
2011-07-20	10.45	10.50	10.32	10.34	148463
2011-07-21	10.36	10.63	10.36	10.52	224329
2011-07-22	10.55	10.63	10.46	10.51	606735
2011-07-25	10.39	10.50	10.31	10.37	164843
2011-07-26	10.37	10.44	10.30	10.32	132651
2011-07-27	10.18	10.21	9.78	9.82	523592
2011-07-28	9.87	9.99	9.65	9.69	312952
2011-07-29	9.58	9.64	9.25	9.40	734082
2011-08-01	9.58	9.83	9.45	9.69	311319
2011-08-02	9.66	9.68	9.43	9.43	262199
2011-08-03	9.48	9.68	9.40	9.57	417562
2011-08-04	9.47	9.56	9.05	9.07	381336
2011-08-05	9.14	9.59	8.81	9.37	656917
2011-08-08	8.99	9.27	8.51	8.51	850565
2011-08-09	9.89	9.89	8.12	9.29	659446
2011-08-10	9.03	9.28	8.52	8.54	579638
2011-08-11	8.33	8.99	8.32	8.83	520004
2011-08-12	8.90	9.09	8.78	9.02	320496
2011-08-15	9.08	9.28	9.08	9.23	145406
2011-08-16	9.13	9.23	9.01	9.11	195426
2011-08-17	9.17	9.36	9.08	9.19	197612
2011-08-18	8.99	9.12	8.75	8.83	263763
2011-08-19	8.66	9.03	8.65	8.67	150380
2011-08-22	8.90	8.90	8.54	8.60	173440
2011-08-23	8.65	9.19	8.60	9.16	436250
2011-08-24	9.17	9.38	8.97	9.18	181877
2011-08-25	9.27	9.39	8.91	8.97	144960
2011-08-26	8.92	9.17	8.76	8.94	237982
2011-08-29	9.06	9.47	9.01	9.46	255431
2011-08-30	9.39	9.44	9.20	9.39	204691
2011-08-31	9.41	9.58	9.34	9.50	357991
2011-09-01	9.48	9.56	9.10	9.17	193129
2011-09-02	9.00	9.10	8.82	8.85	208244
2011-09-06	8.54	8.82	8.51	8.79	252185
2011-09-07	8.91	9.28	8.87	9.18	386498
2011-09-08	9.11	9.17	8.90	8.94	202883
2011-09-09	8.87	8.96	8.66	8.86	189884
2011-09-12	8.75	9.02	8.60	8.90	226293
2011-09-13	8.94	9.20	8.86	9.14	145743
2011-09-14	9.18	9.36	9.01	9.25	217174
2011-09-15	9.53	9.53	9.21	9.36	147409
2011-09-16	9.43	9.55	9.27	9.38	240799
2011-09-19	9.21	9.31	9.02	9.18	135467
2011-09-20	9.23	9.37	9.08	9.08	125130
2011-09-21	9.08	9.26	8.71	8.74	232332
2011-09-22	8.62	8.91	8.52	8.63	252937
2011-09-23	8.63	8.79	8.52	8.65	202104
2011-09-26	8.73	8.93	8.58	8.91	216326
2011-09-27	9.12	9.36	9.01	9.11	316151
2011-09-28	9.11	9.29	8.62	8.62	219829
2011-09-29	8.85	9.07	8.57	9.04	349928
2011-09-30	8.89	8.98	8.51	8.52	240015
2011-10-03	8.50	8.78	8.20	8.20	358569
2011-10-04	8.15	8.49	7.79	8.45	623761
2011-10-05	8.44	8.67	8.38	8.55	237398
2011-10-06	8.55	8.88	8.39	8.85	224843
2011-10-07	8.88	8.88	8.56	8.60	215748
2011-10-10	8.79	9.04	8.78	9.03	198151
2011-10-11	8.98	9.14	8.91	9.09	199495
2011-10-12	9.18	9.43	9.11	9.36	255459
2011-10-13	9.32	9.36	9.09	9.30	195822
2011-10-14	9.41	9.59	9.25	9.57	242048
2011-10-17	9.52	9.55	9.21	9.25	220120
2011-10-18	9.30	9.57	9.20	9.47	289462
2011-10-19	9.46	9.55	9.18	9.21	234645
2011-10-20	9.24	9.31	9.05	9.17	170448
2011-10-21	9.35	9.35	9.06	9.25	299736
2011-10-24	9.29	9.61	9.26	9.59	225382
2011-10-25	9.49	9.54	9.29	9.33	148637
2011-10-26	9.49	9.55	9.32	9.49	227528
2011-10-27	9.74	10.01	9.64	9.97	423738
2011-10-28	9.97	10.08	9.86	9.96	339344
2011-10-31	9.80	9.94	9.67	9.68	229572
2011-11-01	9.41	9.55	9.05	9.40	342264
2011-11-02	9.56	9.71	9.46	9.69	233365
2011-11-03	9.82	10.00	9.51	9.99	374776
2011-11-04	9.70	9.93	9.64	9.84	228168
2011-11-07	9.79	9.92	9.58	9.65	311832
2011-11-08	9.70	9.75	9.52	9.64	240167
2011-11-09	9.21	9.33	9.00	9.01	291557
2011-11-10	9.17	9.19	8.98	9.04	435365
2011-11-11	9.11	9.35	9.08	9.34	225258
2011-11-14	9.33	9.42	9.15	9.24	217067
2011-11-15	9.18	9.44	9.18	9.40	159485
2011-11-16	9.28	9.42	9.16	9.19	217245
2011-11-17	9.20	9.26	9.03	9.11	243466
2011-11-18	9.13	9.27	9.04	9.20	138401
2011-11-21	9.02	9.12	8.95	9.04	161272
2011-11-22	9.05	9.17	8.92	8.92	153742
2011-11-23	8.88	8.90	8.62	8.66	276243
2011-11-25	8.64	8.74	8.56	8.56	109610
2011-11-28	8.86	8.97	8.75	8.88	242141
2011-11-29	8.98	9.11	8.79	8.87	181745
2011-11-30	9.20	9.45	9.09	9.44	437763
2011-12-01	9.40	9.48	9.26	9.34	202933
2011-12-02	9.49	9.54	9.31	9.40	178549
2011-12-05	9.54	9.62	9.42	9.48	186948
2011-12-06	9.48	9.59	9.40	9.52	132129
2011-12-07	9.44	9.59	9.35	9.51	141994
2011-12-08	9.44	9.50	9.21	9.22	186116
2011-12-09	9.28	9.46	9.26	9.35	216505
2011-12-12	9.22	9.26	9.10	9.17	306067
2011-12-13	9.28	9.53	9.20	9.25	205031
2011-12-14	9.18	9.45	9.17	9.33	219808
2011-12-15	9.45	9.45	9.30	9.45	190561
2011-12-16	9.53	9.53	9.33	9.38	313601
2011-12-19	9.46	9.49	9.21	9.30	237144
2011-12-20	9.48	9.64	9.34	9.61	194646
2011-12-21	9.61	9.67	9.46	9.65	161232
2011-12-22	9.69	9.70	9.51	9.55	124506
2011-12-23	9.61	9.67	9.56	9.61	72495
2011-12-27	9.59	9.64	9.48	9.59	165279
2011-12-28	9.60	9.61	9.44	9.46	109228
2011-12-29	9.51	9.54	9.39	9.41	139263
2011-12-30	9.37	9.54	9.37	9.44	181579
2012-01-03	9.67	9.72	9.59	9.61	195282
2012-01-04	9.54	9.70	9.52	9.64	462193
2012-01-05	9.61	9.74	9.47	9.73	124320
2012-01-06	9.75	9.79	9.62	9.75	175297
2012-01-09	9.82	9.84	9.72	9.82	654416
2012-01-10	9.90	10.17	9.85	10.17	463585
2012-01-11	10.10	10.36	10.00	10.21	352356
2012-01-12	10.20	10.35	10.04	10.08	247541
2012-01-13	10.00	10.07	9.91	9.94	169911
2012-01-17	10.02	10.06	9.86	9.86	240593
2012-01-18	9.90	10.16	9.83	10.15	204615
2012-01-19	10.16	10.25	10.01	10.25	240795
2012-01-20	9.60	9.75	9.58	9.72	2200062
2012-01-23	9.71	9.76	9.60	9.69	821704
2012-01-24	9.66	9.70	9.59	9.62	366141
2012-01-25	9.66	9.69	9.52	9.63	343774
2012-01-26	9.65	9.69	9.57	9.59	396048
2012-01-27	9.60	9.90	9.59	9.65	868653
2012-01-30	9.62	9.65	9.51	9.53	340337
2012-01-31	9.59	9.70	9.53	9.53	497233
2012-02-01	9.63	9.80	9.61	9.76	512342
2012-02-02	9.82	10.01	9.76	9.94	855181
2012-02-03	10.43	10.92	10.42	10.90	1995323
2012-02-06	10.83	10.85	10.52	10.58	637093
2012-02-07	10.60	10.73	10.53	10.61	390314
2012-02-08	10.62	10.72	10.56	10.72	571843
2012-02-09	10.75	10.79	10.59	10.61	220332
2012-02-10	10.52	10.59	10.27	10.44	639762
2012-02-13	10.48	10.54	10.42	10.45	341118
2012-02-14	10.44	10.48	10.21	10.33	350020
2012-02-15	10.41	10.43	10.20	10.23	256391
2012-02-16	10.21	10.42	10.15	10.41	579946
2012-02-17	10.47	10.56	10.41	10.45	308093
2012-02-21	10.50	10.57	10.31	10.44	360335
2012-02-22	10.40	10.51	10.31	10.33	252310
2012-02-23	10.34	10.49	10.31	10.48	309346
2012-02-24	10.51	10.51	10.37	10.42	169411
2012-02-27	10.30	10.49	10.30	10.47	166021
2012-02-28	10.52	10.54	10.42	10.49	415810
2012-02-29	10.66	10.72	10.32	10.32	811541
2012-03-01	10.57	10.91	10.50	10.61	698376
2012-03-02	10.60	10.67	10.45	10.45	576552
2012-03-05	10.45	10.70	10.40	10.70	420303
2012-03-06	10.64	10.82	10.41	10.43	719820
2012-03-07	10.46	10.91	10.45	10.91	552481
2012-03-08	10.69	10.87	10.60	10.72	514352
2012-03-09	10.73	11.00	10.68	10.81	435751
2012-03-12	10.82	10.90	10.71	10.73	286001
2012-03-13	10.75	10.94	10.71	10.93	348071
2012-03-14	10.92	10.94	10.65	10.72	308318
2012-03-15	10.81	10.88	10.62	10.71	296694
2012-03-16	10.73	10.76	10.52	10.53	528346
2012-03-19	10.54	10.90	10.54	10.79	317690
2012-03-20	10.77	10.84	10.66	10.79	257219
2012-03-21	10.79	10.96	10.70	10.88	275001
2012-03-22	10.77	10.84	10.71	10.81	301844
2012-03-23	10.78	11.08	10.75	11.05	432850
2012-03-26	11.14	11.28	11.05	11.26	435751
2012-03-27	11.24	11.28	11.00	11.01	232683
2012-03-28	11.05	11.08	10.83	10.86	449364
2012-03-29	10.76	10.96	10.73	10.88	275876
2012-03-30	10.97	11.15	10.78	11.07	479896
2012-04-02	11.04	11.15	11.03	11.12	249611
2012-04-03	11.14	11.19	11.03	11.08	244299
2012-04-04	11.00	11.10	10.97	11.09	263954
2012-04-05	11.05	11.15	11.01	11.12	224051
2012-04-09	11.05	11.09	10.93	10.96	244024
2012-04-10	10.99	11.07	10.73	10.78	316735
2012-04-11	11.00	11.10	10.90	10.94	330805
2012-04-12	11.00	11.10	10.95	10.99	288573
2012-04-13	10.98	11.07	10.86	11.01	444485
2012-04-16	11.12	11.15	11.01	11.06	340773
2012-04-17	11.20	11.34	11.16	11.19	356997
2012-04-18	11.21	11.30	11.13	11.14	396318
2012-04-19	11.18	11.25	11.01	11.05	535579
2012-04-20	11.18	11.21	11.02	11.09	367785
2012-04-23	11.01	11.05	10.95	10.98	262992
2012-04-24	11.02	11.20	11.02	11.17	218978
2012-04-25	11.35	11.35	11.17	11.26	310862
2012-04-26	11.31	11.50	11.27	11.40	659532
2012-04-27	11.50	11.52	11.41	11.50	390710
2012-04-30	11.55	11.68	11.38	11.41	293230
2012-05-01	11.45	11.53	11.25	11.26	257076
2012-05-02	11.25	11.49	11.25	11.43	292978
2012-05-03	11.49	11.59	11.26	11.29	370638
2012-05-04	11.35	11.44	11.22	11.25	403477
2012-05-07	11.26	11.57	11.26	11.50	248238
2012-05-08	11.42	11.50	11.29	11.46	391911
2012-05-09	11.40	11.48	10.90	10.98	645089
2012-05-10	11.08	11.28	10.94	11.12	377135
2012-05-11	11.11	11.22	11.05	11.10	262671
2012-05-14	11.01	11.29	11.01	11.09	416411
2012-05-15	11.13	11.39	11.04	11.18	479444
2012-05-16	11.05	11.17	10.81	10.92	400889
2012-05-17	10.92	11.02	10.68	10.74	371003
2012-05-18	10.81	10.81	10.02	10.21	808540
2012-05-21	10.28	10.36	9.96	10.34	464815
2012-05-22	10.30	10.94	10.28	10.44	448314
2012-05-23	10.35	10.64	10.25	10.62	407348
2012-05-24	10.68	10.68	10.36	10.51	223746
2012-05-25	10.56	10.66	10.51	10.54	195556
2012-05-29	10.65	10.76	10.51	10.60	194738
2012-05-30	10.53	10.63	10.49	10.59	214934
2012-05-31	10.57	10.61	10.40	10.56	249734
2012-06-01	10.41	10.51	10.31	10.43	296919
2012-06-04	10.43	10.49	10.20	10.34	261280
2012-06-05	10.30	10.45	10.25	10.40	166336
2012-06-06	10.45	10.72	10.40	10.72	255976
2012-06-07	10.85	10.90	10.70	10.75	230556
2012-06-08	10.70	10.92	10.70	10.85	228647
2012-06-11	10.94	10.97	10.76	10.77	292864
2012-06-12	10.83	11.05	10.81	10.87	368336
2012-06-13	10.86	10.98	10.65	10.69	302306
2012-06-14	10.70	10.94	10.69	10.94	143946
2012-06-15	10.92	10.96	10.80	10.83	350441
2012-06-18	10.80	10.85	10.69	10.78	196037
2012-06-19	10.87	11.11	10.80	11.09	266863
2012-06-20	11.10	11.10	10.79	10.86	261393
2012-06-21	10.85	10.86	10.53	10.58	337330
2012-06-22	10.66	10.87	10.61	10.86	452772
2012-06-25	10.75	10.86	10.73	10.83	136398
2012-06-26	10.83	10.95	10.80	10.80	205894
2012-06-27	10.78	11.20	10.78	11.08	210358
2012-06-28	11.13	11.26	11.06	11.23	312153
2012-06-29	11.33	11.47	11.25	11.34	315053
2012-07-02	11.32	11.57	11.26	11.57	206239
2012-07-03	11.54	11.54	11.33	11.40	181080
2012-07-05	11.38	11.59	11.35	11.41	170069
2012-07-06	11.32	11.43	11.30	11.32	182496
2012-07-09	11.33	11.57	11.31	11.44	233213
2012-07-10	11.47	11.54	11.28	11.40	215838
2012-07-11	11.44	11.50	11.25	11.29	191027
2012-07-12	11.20	11.43	11.14	11.36	172838
2012-07-13	11.39	11.50	11.37	11.41	153666
2012-07-16	11.43	11.46	11.32	11.39	126859
2012-07-17	11.49	11.49	11.04	11.28	215442
2012-07-18	11.27	11.39	11.23	11.37	222823
2012-07-19	11.39	11.44	11.28	11.35	155413
2012-07-20	11.30	11.30	11.18	11.26	162383
2012-07-23	11.12	11.26	11.03	11.16	183951
2012-07-24	11.23	11.29	11.09	11.20	166951
2012-07-25	11.28	11.28	11.14	11.20	144255
2012-07-26	11.25	11.34	11.09	11.15	174990
2012-07-27	11.26	11.55	11.26	11.49	257673
2012-07-30	11.28	11.40	11.17	11.26	264788
2012-07-31	11.25	11.43	11.23	11.23	294171
2012-08-01	11.26	11.54	11.05	11.07	377789
2012-08-02	11.02	11.50	11.00	11.23	282262
2012-08-03	11.25	11.35	10.88	10.99	703771
2012-08-06	11.02	11.15	10.93	11.04	263646
2012-08-07	11.09	11.15	10.99	11.09	234970
2012-08-08	11.09	11.20	11.06	11.16	161781
2012-08-09	11.19	11.36	11.19	11.33	226002
2012-08-10	11.30	11.46	11.27	11.41	170804
2012-08-13	11.43	11.45	11.21	11.36	238964
2012-08-14	11.45	11.47	11.34	11.36	245494
2012-08-15	10.95	11.25	10.95	11.19	158780
2012-08-16	11.22	11.37	11.16	11.29	169363
2012-08-17	11.26	11.29	11.16	11.26	241123
2012-08-20	11.20	11.38	11.19	11.29	142679
2012-08-21	11.31	11.45	11.23	11.26	227478
2012-08-22	11.25	11.32	11.14	11.18	241830
2012-08-23	11.19	11.25	11.02	11.13	232945
2012-08-24	11.19	11.40	11.15	11.34	256654
2012-08-27	11.38	11.42	11.25	11.29	228739
2012-08-28	11.31	11.41	11.26	11.28	213289
2012-08-29	11.29	11.44	11.29	11.41	191079
2012-08-30	11.42	11.42	11.21	11.22	184361
2012-08-31	11.27	11.28	11.15	11.19	248135
2012-09-04	11.22	11.29	11.02	11.22	354988
2012-09-05	11.26	11.30	11.15	11.16	225847
2012-09-06	11.20	11.40	11.18	11.39	306150
2012-09-07	11.44	11.45	11.35	11.37	155297
2012-09-10	11.44	11.44	11.32	11.35	216684
2012-09-11	11.39	11.43	11.13	11.22	378623
2012-09-12	11.23	11.45	11.23	11.42	231643
2012-09-13	11.45	11.45	11.26	11.41	303228
2012-09-14	11.44	11.54	11.44	11.52	572572
2012-09-17	11.50	11.53	11.44	11.53	176154
2012-09-18	11.56	11.56	11.18	11.25	357268
2012-09-19	11.27	11.38	11.21	11.31	271113
2012-09-20	11.29	11.35	11.22	11.26	302006
2012-09-21	11.37	11.45	11.33	11.39	395287
2012-09-24	11.35	11.44	11.34	11.41	202597
2012-09-25	11.48	11.50	11.29	11.33	334184
2012-09-26	11.34	11.45	11.22	11.25	188939
2012-09-27	11.25	11.46	11.22	11.42	268850
2012-09-28	10.98	11.06	10.86	11.01	1498431
2012-10-01	11.04	11.10	11.00	11.05	357703
2012-10-02	11.12	11.12	11.00	11.08	281251
2012-10-03	11.10	11.10	11.01	11.04	241323
2012-10-04	11.08	11.09	11.03	11.09	179418
2012-10-05	11.13	11.13	11.03	11.06	235635
2012-10-08	11.08	11.10	11.02	11.06	204297
2012-10-09	11.06	11.08	10.91	10.92	224190
2012-10-10	10.90	11.04	10.90	10.93	189594
2012-10-11	10.96	11.02	10.93	10.96	160266
2012-10-12	10.93	10.96	10.80	10.81	168527
2012-10-15	10.82	10.83	10.63	10.70	283101
2012-10-16	10.70	10.96	10.70	10.92	186500
2012-10-17	10.84	11.00	10.84	10.95	130316
2012-10-18	10.95	10.97	10.90	10.91	107139
2012-10-19	10.82	10.85	10.66	10.75	263291
2012-10-22	10.77	10.93	10.67	10.91	193599
2012-10-23	10.55	10.77	10.49	10.58	414639
2012-10-24	11.06	11.12	10.66	10.80	279501
2012-10-25	10.87	10.91	10.80	10.89	222265
2012-10-26	10.92	10.92	10.81	10.87	147730
2012-10-31	10.93	10.98	10.80	10.80	470380
2012-11-01	10.85	11.04	10.75	10.75	341228
2012-11-02	10.02	10.82	10.02	10.73	385840
2012-11-05	10.77	10.84	10.61	10.69	244437
2012-11-06	10.74	10.86	10.52	10.60	242377
2012-11-07	10.54	10.65	10.26	10.40	374362
2012-11-08	10.42	10.51	10.08	10.08	397497
2012-11-09	9.97	10.09	9.30	10.05	573150
2012-11-12	10.15	10.20	10.06	10.15	273979
2012-11-13	10.07	10.40	10.07	10.25	409980
2012-11-14	10.25	10.40	10.10	10.13	729740
2012-11-15	10.09	10.13	9.97	10.05	479703
2012-11-16	10.06	10.43	10.00	10.39	453750
2012-11-19	10.49	10.61	10.43	10.61	211458
2012-11-20	10.62	10.62	10.39	10.44	167774
2012-11-21	10.51	10.75	10.45	10.56	221356
2012-11-23	10.60	10.70	10.51	10.65	127462
2012-11-26	10.65	10.69	10.52	10.59	129205
2012-11-27	10.60	10.70	10.56	10.63	170235
2012-11-28	10.55	10.65	10.45	10.63	182916
2012-11-29	10.65	10.83	10.61	10.66	313529
2012-11-30	10.71	10.78	10.62	10.75	307083
2012-12-03	10.78	10.80	10.60	10.75	126457
2012-12-04	10.72	10.74	10.64	10.70	115418
2012-12-05	10.69	10.72	10.55	10.59	205089
2012-12-06	10.59	10.62	10.47	10.61	181066
2012-12-07	10.64	10.64	10.39	10.45	218227
2012-12-10	10.43	10.57	10.40	10.53	133460
2012-12-11	10.55	10.70	10.50	10.56	241315
2012-12-12	10.55	10.55	10.41	10.53	192282
2012-12-13	10.51	10.60	10.50	10.57	120243
2012-12-14	10.51	10.63	10.51	10.59	182317
2012-12-17	10.59	10.70	10.52	10.66	176213
2012-12-18	10.65	10.88	10.61	10.88	225193
2012-12-19	10.88	11.14	10.88	11.09	281889
2012-12-20	11.10	11.20	11.09	11.18	237505
2012-12-21	11.00	11.28	10.99	11.08	485160
2012-12-24	11.04	11.26	10.95	11.07	84605
2012-12-26	11.05	11.15	10.90	10.98	132178
2012-12-27	11.00	11.10	10.70	10.87	152535
2012-12-28	10.80	10.93	10.79	10.88	124568
2012-12-31	10.89	11.15	10.80	11.13	262221
2013-01-02	11.33	11.40	11.16	11.25	414852
2013-01-03	11.28	11.32	11.15	11.22	195102
2013-01-04	11.25	11.39	11.22	11.35	189694
2013-01-07	11.49	11.74	11.45	11.63	1093993
2013-01-08	11.66	11.76	11.55	11.71	612365
2013-01-09	11.79	11.85	11.71	11.85	315049
2013-01-10	11.85	11.91	11.62	11.69	438713
2013-01-11	11.66	11.74	11.54	11.60	407785
2013-01-14	11.61	11.78	11.56	11.59	305892
2013-01-15	11.57	11.85	11.57	11.71	504058
2013-01-16	11.71	11.88	11.66	11.82	238254
2013-01-17	11.89	11.91	11.72	11.82	303498
2013-01-18	11.83	11.91	11.76	11.87	299494
2013-01-22	11.92	11.94	11.80	11.87	397711
2013-01-23	11.90	12.00	11.83	11.99	498913
2013-01-24	11.99	12.10	11.96	12.02	390707
2013-01-25	12.00	12.09	11.85	11.96	357825
2013-01-28	12.01	12.01	11.85	11.89	288839
2013-01-29	11.92	12.18	11.86	12.15	306591
2013-01-30	12.13	12.13	11.88	11.92	380860
2013-01-31	11.96	12.32	11.95	12.23	475296
2013-02-01	12.23	12.33	12.22	12.29	360315
2013-02-04	12.25	12.31	12.12	12.13	276623
2013-02-05	12.17	12.29	12.16	12.25	292050
2013-02-06	12.24	12.27	12.16	12.27	273513
2013-02-07	12.29	12.30	12.13	12.26	236714
2013-02-08	12.30	12.45	12.19	12.36	221294
2013-02-11	12.38	12.47	12.28	12.29	193917
2013-02-12	12.34	12.48	12.26	12.44	240557
2013-02-13	12.49	12.60	12.35	12.51	259487
2013-02-14	12.45	12.66	12.45	12.65	236301
2013-02-15	12.66	12.70	12.25	12.30	459200
2013-02-19	12.35	12.55	12.33	12.44	435735
2013-02-20	12.39	12.74	12.38	12.38	380901
2013-02-21	12.38	12.47	12.16	12.31	444614
2013-02-22	12.37	12.51	12.26	12.51	283361
2013-02-25	12.59	12.60	12.28	12.28	316259
2013-02-26	12.29	12.38	12.12	12.33	259193
2013-02-27	12.33	12.54	12.31	12.43	259455
2013-02-28	12.45	12.59	12.34	12.53	285442
2013-03-01	12.51	12.80	12.36	12.64	615880
2013-03-04	12.68	12.76	12.52	12.72	442410
2013-03-05	12.81	12.87	12.66	12.84	421877
2013-03-06	12.90	12.90	12.63	12.71	407679
2013-03-07	12.59	12.63	12.43	12.52	459422
2013-03-08	12.08	12.38	12.06	12.34	5645942
2013-03-11	12.27	12.39	12.22	12.31	953590
2013-03-12	12.27	12.35	12.24	12.30	594753
2013-03-13	12.30	12.33	12.21	12.29	442595
2013-03-14	12.30	12.38	12.25	12.36	464583
2013-03-15	12.38	12.38	12.26	12.27	599486
2013-03-18	12.22	12.31	12.21	12.22	337957
2013-03-19	12.29	12.34	12.16	12.18	629490
2013-03-20	12.20	12.28	12.09	12.16	421365
2013-03-21	12.13	12.25	12.13	12.15	243500
2013-03-22	12.16	12.25	12.12	12.25	487656
2013-03-25	12.30	12.35	12.08	12.21	407239
2013-03-26	12.22	12.35	12.15	12.34	479002
2013-03-27	12.29	12.37	12.16	12.34	499341
2013-03-28	12.37	12.37	12.20	12.25	1051196
2013-04-01	12.27	12.29	12.08	12.21	324311
2013-04-02	12.20	12.25	12.09	12.21	426553
2013-04-03	12.22	12.23	11.89	11.91	432992
2013-04-04	11.92	11.95	11.57	11.84	662974
2013-04-05	11.72	11.81	11.63	11.78	273160
2013-04-08	11.81	11.81	11.68	11.79	388727
2013-04-09	11.79	11.89	11.71	11.71	467509
2013-04-10	11.77	12.35	11.77	12.35	1097012
2013-04-11	12.38	12.39	12.22	12.38	614010
2013-04-12	12.35	12.38	12.10	12.25	377623
2013-04-15	12.19	12.26	11.81	11.83	564098
2013-04-16	11.90	12.10	11.83	12.02	303602
2013-04-17	11.97	11.99	11.60	11.75	440639
2013-04-18	11.80	12.00	11.77	11.92	468968
2013-04-19	11.95	12.01	11.87	12.00	223937
2013-04-22	12.47	12.74	12.28	12.62	1579788
2013-04-23	12.71	12.94	12.66	12.82	1120385
2013-04-24	12.90	12.99	12.76	12.87	772554
2013-04-25	12.98	13.18	12.89	12.99	851297
2013-04-26	13.05	13.05	12.73	13.00	661853
2013-04-29	13.14	13.26	13.02	13.21	635479
2013-04-30	13.29	13.30	13.16	13.30	582325
2013-05-01	13.33	13.35	12.94	12.96	744943
2013-05-02	12.99	13.16	12.98	13.05	655535
2013-05-03	13.40	13.44	13.11	13.41	846875
2013-05-06	13.45	13.48	13.13	13.27	759481
2013-05-07	13.30	13.38	13.10	13.12	779476
2013-05-08	13.12	13.41	13.06	13.35	711982
2013-05-09	13.37	13.48	13.29	13.35	623037
2013-05-10	13.19	13.25	13.01	13.13	565582
2013-05-13	13.15	13.19	13.03	13.12	424140
2013-05-14	13.18	13.39	13.17	13.21	619585
2013-05-15	13.25	13.25	13.11	13.14	527152
2013-05-16	13.12	13.30	13.12	13.19	422443
2013-05-17	13.28	13.33	13.17	13.33	555148
2013-05-20	13.30	13.49	13.28	13.42	462733
2013-05-21	13.50	13.71	13.35	13.44	585548
2013-05-22	13.49	13.61	13.12	13.24	616415
2013-05-23	13.16	13.33	13.00	13.30	499088
2013-05-24	13.25	13.34	13.11	13.33	337850
2013-05-28	13.44	13.64	13.34	13.46	567467
2013-05-29	13.43	13.53	13.16	13.31	429967
2013-05-30	13.31	13.99	13.27	13.69	1235549
2013-05-31	13.65	13.86	13.35	13.40	561778
2013-06-03	13.46	13.58	13.25	13.56	649484
2013-06-04	13.64	13.80	13.32	13.52	802134
2013-06-05	13.95	13.95	13.45	13.48	726583
2013-06-06	13.49	13.64	13.25	13.46	422364
2013-06-07	13.56	13.58	13.47	13.51	416915
2013-06-10	13.52	13.54	13.34	13.52	522230
2013-06-11	13.44	13.46	13.27	13.32	439693
2013-06-12	13.45	13.45	13.07	13.11	532432
2013-06-13	13.17	13.38	13.10	13.38	356889
2013-06-14	13.41	13.47	13.25	13.39	301165
2013-06-17	13.48	13.60	13.32	13.43	341887
2013-06-18	13.45	13.54	13.36	13.49	434182
2013-06-19	13.55	13.55	13.36	13.39	292504
2013-06-20	13.30	13.30	13.08	13.21	511815
2013-06-21	13.31	13.85	13.15	13.82	2529607
2013-06-24	13.68	13.68	12.97	13.28	829137
2013-06-25	13.42	13.50	13.29	13.46	380921
2013-06-26	13.57	13.66	13.50	13.58	460776
2013-06-27	13.70	14.25	13.62	14.13	1995964
2013-06-28	14.14	14.14	13.93	13.94	1059691
2013-07-01	14.03	14.03	13.77	13.95	824632
2013-07-02	13.74	14.09	13.73	13.85	726205
2013-07-03	13.80	13.83	13.60	13.72	189185
2013-07-05	13.86	13.93	13.72	13.77	443250
2013-07-08	13.77	13.78	13.64	13.70	521744
2013-07-09	13.79	13.79	13.65	13.72	437722
2013-07-10	13.72	13.99	13.60	13.98	498276
2013-07-11	14.08	14.20	13.91	14.17	483343
2013-07-12	14.19	14.19	14.00	14.07	305401
2013-07-15	14.13	14.18	14.07	14.09	347136
2013-07-16	14.12	14.17	14.00	14.02	316395
2013-07-17	14.11	14.13	13.95	14.01	364413
2013-07-18	14.09	14.10	14.00	14.06	337218
2013-07-19	14.06	14.10	13.91	14.10	260206
2013-07-22	14.15	14.15	14.06	14.10	281372
2013-07-23	14.10	14.17	14.04	14.06	453401
2013-07-24	14.13	14.15	13.88	13.94	393479
2013-07-25	13.89	14.00	13.64	13.89	588177
2013-07-26	13.77	13.99	13.76	13.92	274086
2013-07-29	13.88	13.92	13.61	13.78	830774
2013-07-30	13.85	13.94	13.79	13.87	539258
2013-07-31	13.90	14.15	13.85	13.94	452762
2013-08-01	14.05	14.15	13.91	14.04	513622
2013-08-02	14.01	14.62	14.01	14.52	578516
2013-08-05	14.54	14.72	14.33	14.51	287991
2013-08-06	14.51	14.74	14.29	14.63	762970
2013-08-07	14.64	14.81	14.64	14.67	527802
2013-08-08	14.88	14.95	14.67	14.80	653619
2013-08-09	14.60	14.70	14.47	14.55	402881
2013-08-12	14.54	14.85	14.48	14.80	479446
2013-08-13	14.82	14.85	14.61	14.79	349061
2013-08-14	14.81	14.95	14.70	14.81	415424
2013-08-15	14.72	14.78	14.55	14.57	370221
2013-08-16	14.52	14.72	14.50	14.59	282009
2013-08-19	14.53	14.63	14.21	14.23	529529
2013-08-20	14.32	14.84	14.23	14.83	555068
2013-08-21	14.81	14.94	14.69	14.76	465580
2013-08-22	14.78	14.87	14.74	14.83	233356
2013-08-23	14.86	14.86	14.66	14.75	303709
2013-08-26	14.75	14.84	14.68	14.76	269472
2013-08-27	14.63	14.69	14.46	14.52	307191
2013-08-28	14.50	14.69	14.45	14.58	289965
2013-08-29	14.60	14.63	14.55	14.60	283005
2013-08-30	14.56	14.66	14.46	14.49	340968
2013-09-03	14.66	14.86	14.53	14.61	442538
2013-09-04	14.62	14.85	14.58	14.75	337906
2013-09-05	14.80	14.93	14.72	14.77	282152
2013-09-06	14.86	15.04	14.72	14.82	384241
2013-09-09	14.61	14.73	14.47	14.63	772265
2013-09-10	14.35	14.82	14.27	14.78	1018648
2013-09-11	14.78	14.81	14.66	14.76	342414
2013-09-12	14.79	14.88	14.72	14.86	628193
2013-09-13	14.88	14.98	14.80	14.95	295119
2013-09-16	15.17	15.20	14.99	15.03	352418
2013-09-17	15.05	15.08	14.91	14.97	428591
2013-09-18	15.00	15.11	14.94	15.05	517774
2013-09-19	15.07	15.10	15.00	15.06	252606
2013-09-20	15.09	15.14	14.90	14.98	776874
2013-09-23	14.97	15.20	14.95	15.09	401440
2013-09-24	15.09	15.28	15.04	15.19	399022
2013-09-25	15.19	15.64	15.16	15.46	603283
2013-09-26	15.49	15.59	15.27	15.34	367034
2013-09-27	15.29	15.38	15.15	15.23	373154
2013-09-30	15.11	15.48	15.08	15.25	414246
2013-10-01	15.29	15.37	15.19	15.21	544594
2013-10-02	15.16	15.24	15.07	15.09	263803
2013-10-03	15.09	15.09	14.78	15.01	412253
2013-10-04	15.00	15.19	14.95	15.13	199671
2013-10-07	15.03	15.20	14.95	14.96	248742
2013-10-08	15.09	15.12	14.87	14.94	393061
2013-10-09	14.94	15.06	14.86	14.89	413956
2013-10-10	15.04	15.10	14.92	15.01	272047
2013-10-11	15.00	15.24	15.00	15.19	410630
2013-10-14	15.08	15.23	15.01	15.17	242816
2013-10-15	15.18	15.24	15.06	15.09	374492
2013-10-16	15.15	15.25	15.06	15.18	302850
2013-10-17	15.18	15.30	15.11	15.21	459069
2013-10-18	15.31	15.39	15.22	15.30	586868
2013-10-21	15.31	15.37	15.23	15.26	455396
2013-10-22	15.31	15.52	15.28	15.49	314293
2013-10-23	15.48	15.73	15.43	15.67	431685
2013-10-24	15.77	15.80	15.63	15.77	241088
2013-10-25	15.85	16.12	15.76	15.94	400124
2013-10-28	16.00	16.10	15.97	16.03	336268
2013-10-29	16.10	16.16	15.97	16.06	344479
2013-10-30	16.02	16.04	15.70	15.70	453210
2013-10-31	15.67	15.87	15.44	15.44	528770
2013-11-01	15.44	15.65	15.38	15.42	366204
2013-11-04	15.57	15.67	15.40	15.48	470265
2013-11-05	15.46	15.73	15.46	15.73	421779
2013-11-06	15.85	15.95	15.73	15.84	336615
2013-11-07	15.95	15.95	15.46	15.51	683522
2013-11-08	16.24	16.45	15.90	16.24	815849
2013-11-11	16.38	16.87	16.20	16.62	814238
2013-11-12	16.67	17.19	16.67	16.75	841366
2013-11-13	16.70	17.04	16.67	17.02	626185
2013-11-14	16.46	16.56	16.24	16.51	629530
2013-11-15	16.48	16.88	16.45	16.85	379384
2013-11-18	17.03	17.11	16.88	16.90	654857
2013-11-19	16.95	17.00	16.60	16.64	676205
2013-11-20	16.74	16.89	16.65	16.76	436436
2013-11-21	16.79	17.00	16.78	16.90	440092
2013-11-22	16.95	17.07	16.85	17.04	521366
2013-11-25	17.13	17.23	16.99	17.05	609730
2013-11-26	17.04	17.13	16.94	16.99	388364
2013-11-27	17.05	17.12	16.90	17.09	368500
2013-11-29	17.10	17.13	17.01	17.07	278005
2013-12-02	17.13	17.25	16.75	16.76	526023
2013-12-03	16.77	16.93	16.70	16.78	634949
2013-12-04	16.75	16.93	16.52	16.71	330435
2013-12-05	16.77	16.85	16.52	16.58	279747
2013-12-06	16.72	16.87	16.68	16.82	397120
2013-12-09	16.89	16.97	16.68	16.76	486390
2013-12-10	16.76	16.91	16.65	16.85	359452
2013-12-11	16.90	16.95	16.65	16.73	413524
2013-12-12	16.81	16.93	16.71	16.73	401915
2013-12-13	16.74	16.82	16.66	16.75	372739
2013-12-16	16.65	16.74	16.46	16.55	782445
2013-12-17	16.55	16.74	16.48	16.73	310744
2013-12-18	16.81	16.92	16.54	16.79	378538
2013-12-19	16.71	16.73	16.01	16.13	780428
2013-12-20	16.21	16.70	16.18	16.44	1121161
2013-12-23	16.57	16.76	16.47	16.74	341632
2013-12-24	16.72	16.89	16.72	16.83	178067
2013-12-26	16.95	16.98	16.58	16.67	486717
2013-12-27	16.75	16.75	16.39	16.57	393253
2013-12-30	16.61	16.67	16.47	16.47	322990
2013-12-31	16.50	16.60	16.39	16.40	365304
2014-01-02	16.40	16.43	16.16	16.23	346600
2014-01-03	16.23	16.36	16.01	16.23	437325
2014-01-06	16.33	16.33	16.16	16.24	306222
2014-01-07	16.31	16.33	15.22	15.55	1759322
2014-01-08	15.65	15.91	15.60	15.91	700503
2014-01-09	16.02	16.09	15.80	16.03	425468
2014-01-10	16.03	16.04	15.70	15.75	573884
2014-01-13	15.69	15.91	15.36	15.48	755490
2014-01-14	15.50	15.81	15.49	15.79	352004
2014-01-15	16.29	16.40	16.18	16.38	452977
2014-01-16	16.37	16.38	15.91	16.07	482329
2014-01-17	16.11	16.31	16.03	16.17	284235
2014-01-21	16.33	16.36	16.11	16.36	499326
2014-01-22	16.39	16.51	16.29	16.48	884693
2014-01-23	16.48	16.49	16.35	16.45	265340
2014-01-24	16.44	16.44	15.57	15.84	804507
2014-01-27	15.80	15.89	15.07	15.44	720692
2014-01-28	15.44	15.91	15.38	15.86	476689
2014-01-29	15.81	15.85	15.55	15.65	538951
2014-01-30	15.76	16.22	15.68	16.11	520113
2014-01-31	15.90	16.09	15.83	15.86	314556
2014-02-03	15.86	15.94	15.24	15.40	577487
2014-02-04	15.47	15.73	15.31	15.68	427238
2014-02-05	15.60	15.96	15.43	15.62	348174
2014-02-06	15.72	15.90	15.63	15.71	268185
2014-02-07	15.80	15.99	15.66	15.89	345037
2014-02-10	15.95	16.04	15.75	16.03	317391
2014-02-11	16.04	16.27	16.00	16.21	402201
2014-02-12	16.25	16.37	16.10	16.23	333863
2014-02-13	16.13	16.42	16.04	16.37	220420
2014-02-14	16.38	16.40	16.30	16.39	234842
2014-02-18	16.45	16.56	16.37	16.54	520163
2014-02-19	16.54	16.56	16.30	16.30	281399
2014-02-20	16.33	16.55	16.25	16.47	320803
2014-02-21	16.52	16.59	16.34	16.39	333068
2014-02-24	16.36	16.63	16.36	16.56	306287
2014-02-25	16.60	16.60	16.01	16.09	622916
2014-02-26	16.15	16.37	16.03	16.25	387712
2014-02-27	16.29	16.33	15.97	16.32	412484
2014-02-28	16.30	16.33	15.33	15.74	1163856
2014-03-03	15.71	15.84	15.47	15.74	441434
2014-03-04	15.74	15.83	15.56	15.57	888280
2014-03-05	15.59	15.65	15.38	15.52	673285
2014-03-06	15.40	15.51	15.03	15.13	653356
2014-03-07	15.21	15.23	14.35	14.66	1278598
2014-03-10	14.71	15.03	14.70	15.03	589001
2014-03-11	15.03	15.09	14.50	14.51	792209
2014-03-12	15.06	15.60	15.00	15.23	1214138
2014-03-13	15.28	15.59	15.26	15.37	703178
2014-03-14	15.34	15.50	15.25	15.30	589717
2014-03-17	15.45	15.49	14.75	14.84	957963
2014-03-18	14.82	14.99	14.75	14.79	501206
2014-03-19	14.75	14.77	14.53	14.63	620854
2014-03-20	14.64	14.87	14.55	14.81	439038
2014-03-21	14.92	15.00	14.80	14.97	1536109
2014-03-24	14.97	15.01	14.71	14.92	572009
2014-03-25	14.96	15.09	14.83	15.03	349925
2014-03-26	15.15	15.15	14.56	14.56	615825
2014-03-27	14.62	14.69	14.26	14.52	688160
2014-03-28	14.57	14.69	14.41	14.47	462246
2014-03-31	14.45	14.54	14.05	14.07	1220096
2014-04-01	14.07	14.36	12.95	13.81	3632417
2014-04-02	13.85	14.72	13.75	14.56	1260838
2014-04-03	14.56	14.64	14.28	14.41	633973
2014-04-04	14.48	14.56	13.71	13.87	1433938
2014-04-07	13.89	14.11	13.77	13.91	894528
2014-04-08	13.90	14.13	13.82	14.00	540373
2014-04-09	14.09	14.13	13.90	13.94	423311
2014-04-10	13.98	14.00	13.76	13.79	752571
2014-04-11	13.75	13.79	13.56	13.64	629241
2014-04-14	13.73	13.94	13.61	13.83	452363
2014-04-15	13.89	14.00	13.62	13.75	477275
2014-04-16	13.86	14.03	13.70	14.01	468564
2014-04-17	13.96	14.17	13.87	14.02	398163
2014-04-21	14.02	14.13	13.96	14.07	341804
2014-04-22	14.10	14.30	14.01	14.21	338217
2014-04-23	14.21	14.27	14.07	14.13	347676
2014-04-24	14.22	14.22	13.98	14.13	322685
2014-04-25	14.12	14.13	13.87	13.98	396084
2014-04-28	13.95	14.04	13.66	13.71	539572
2014-04-29	13.80	13.88	13.70	13.75	424869
2014-04-30	13.75	13.80	13.65	13.68	642328
2014-05-01	13.66	13.72	13.45	13.55	681325
2014-05-02	13.76	14.45	13.75	13.95	1077302
2014-05-05	13.99	14.27	13.96	14.22	634296
2014-05-06	14.24	14.37	14.04	14.25	654561
2014-05-07	14.38	14.38	14.10	14.32	637764
2014-05-08	14.05	14.24	13.98	13.98	465300
2014-05-09	14.00	14.11	13.82	13.93	467773
2014-05-12	13.97	14.44	13.90	14.37	483200
2014-05-13	14.36	14.37	14.10	14.19	401858
2014-05-14	14.20	14.24	13.97	13.98	480692
2014-05-15	13.95	14.08	13.79	13.93	510637
2014-05-16	13.95	14.27	13.83	14.26	486326
2014-05-19	14.31	14.43	14.15	14.31	472880
2014-05-20	14.30	14.32	14.03	14.14	573955
2014-05-21	14.22	14.35	14.02	14.17	406032
2014-05-22	14.18	14.32	14.18	14.25	364735
2014-05-23	14.26	14.79	14.25	14.77	596912
2014-05-27	15.02	15.08	14.71	14.95	697581
2014-05-28	14.95	15.07	14.92	15.07	650093
2014-05-29	15.07	15.37	15.02	15.16	608866
2014-05-30	15.21	15.35	15.09	15.24	1105284
2014-06-02	15.27	15.35	15.10	15.18	381253
2014-06-03	15.15	15.31	15.07	15.30	708072
2014-06-04	15.23	15.33	15.16	15.30	523789
2014-06-05	15.32	15.67	15.20	15.60	754934
2014-06-06	15.64	15.77	15.57	15.65	539063
2014-06-09	15.66	15.74	15.52	15.66	540910
2014-06-10	15.66	15.72	15.50	15.58	423134
2014-06-11	15.58	15.59	15.46	15.51	399712
2014-06-12	15.53	15.53	15.31	15.42	583437
2014-06-13	15.48	15.60	15.35	15.55	437892
2014-06-16	15.50	15.60	15.43	15.52	374368
2014-06-17	15.57	15.80	15.53	15.77	644020
2014-06-18	15.77	15.80	15.57	15.78	424417
2014-06-19	15.78	15.81	15.60	15.70	394744
2014-06-20	15.78	15.80	15.50	15.51	781097
2014-06-23	15.47	15.55	15.41	15.49	485954
2014-06-24	15.64	15.72	15.51	15.53	940682
2014-06-25	15.55	15.68	15.44	15.60	881627
2014-06-26	15.60	15.99	15.55	15.96	1088879
2014-06-27	15.92	16.18	15.85	16.14	6509200
2014-06-30	16.07	16.31	16.02	16.16	843355
2014-07-01	16.23	16.37	16.11	16.16	689517
2014-07-02	16.21	16.47	16.17	16.44	529912
2014-07-03	16.43	16.49	16.35	16.36	261141
2014-07-07	16.38	16.40	16.18	16.32	495978
2014-07-08	16.28	16.39	16.17	16.34	558616
2014-07-09	16.37	16.53	16.32	16.45	428998
2014-07-10	16.29	16.37	16.13	16.27	493722
2014-07-11	16.26	16.36	16.13	16.29	378457
2014-07-14	16.34	16.49	16.32	16.45	441519
2014-07-15	16.46	16.64	16.45	16.61	469560
2014-07-16	16.61	16.72	16.56	16.66	451383
2014-07-17	16.67	16.70	16.37	16.40	504918
2014-07-18	16.45	16.74	16.45	16.59	540727
2014-07-21	16.56	16.77	16.55	16.71	340827
2014-07-22	16.71	16.83	16.60	16.62	440033
2014-07-23	16.61	16.76	16.53	16.73	335225
2014-07-24	16.79	16.83	16.70	16.82	348270
2014-07-25	16.80	16.89	16.68	16.72	513200
2014-07-28	16.76	16.95	16.72	16.89	473291
2014-07-29	16.91	16.99	16.86	16.86	402816
2014-07-30	16.91	16.98	16.79	16.88	428861
2014-07-31	16.80	16.86	16.42	16.42	618700
2014-08-01	16.39	16.74	16.37	16.71	453924
2014-08-04	16.81	16.82	16.61	16.75	345913
2014-08-05	16.74	16.74	16.43	16.53	317564
2014-08-06	16.54	16.94	16.48	16.68	287281
2014-08-07	16.76	16.82	16.39	16.55	515214
2014-08-08	16.48	16.50	15.75	16.04	842927
2014-08-11	16.07	16.20	16.00	16.15	360339
2014-08-12	16.13	16.17	15.99	16.01	378674
2014-08-13	16.07	16.20	15.96	15.99	444211
2014-08-14	15.70	15.81	15.61	15.70	345122
2014-08-15	15.76	15.84	15.71	15.80	270947
2014-08-18	15.86	15.95	15.72	15.84	270868
2014-08-19	15.81	15.81	15.71	15.73	293473
2014-08-20	15.71	15.81	15.70	15.77	321624
2014-08-21	15.75	15.83	15.61	15.61	330526
2014-08-22	15.64	15.64	15.16	15.18	711344
2014-08-25	15.20	15.30	15.14	15.15	521891
2014-08-26	15.19	15.42	15.17	15.40	422478
2014-08-27	15.37	15.39	15.08	15.20	517520
2014-08-28	15.20	15.21	15.07	15.14	301047
2014-08-29	15.18	15.30	15.09	15.29	418557
2014-09-02	15.30	15.35	15.20	15.28	276453
2014-09-03	15.30	15.41	15.26	15.41	613785
2014-09-04	15.40	15.50	15.33	15.42	245776
2014-09-05	15.41	15.45	15.23	15.43	199545
2014-09-08	15.45	15.49	15.19	15.21	274974
2014-09-09	15.22	15.30	15.07	15.30	220570
2014-09-10	15.30	15.39	15.28	15.31	171220
2014-09-11	15.30	15.43	15.18	15.37	215411
2014-09-12	15.37	15.43	15.32	15.38	252656
2014-09-15	15.41	15.41	15.01	15.02	335622
2014-09-16	15.02	15.17	15.01	15.10	333304
2014-09-17	15.10	15.23	15.07	15.19	185864
2014-09-18	15.19	15.23	15.10	15.14	162906
2014-09-19	15.13	15.14	14.35	14.80	789752
2014-09-22	14.76	14.77	14.55	14.58	243918
2014-09-23	14.57	14.67	14.47	14.53	268459
2014-09-24	14.53	14.67	14.41	14.44	393570
2014-09-25	14.48	14.89	14.48	14.80	466029
2014-09-26	14.87	14.96	14.64	14.92	371460
2014-09-29	14.92	14.94	14.73	14.75	464205
2014-09-30	14.79	14.80	14.45	14.46	519818
2014-10-01	14.51	14.54	14.12	14.47	492413
2014-10-02	14.48	14.59	14.33	14.49	362655
2014-10-03	14.57	14.67	14.48	14.62	269013
2014-10-06	14.65	14.76	14.52	14.60	240573
2014-10-07	14.52	14.68	14.45	14.49	227502
2014-10-08	14.50	14.54	14.25	14.47	255200
2014-10-09	14.51	14.53	14.29	14.36	203733
2014-10-10	14.37	14.44	13.88	13.89	528572
2014-10-13	13.96	14.00	13.14	13.52	883829
2014-10-14	13.54	13.70	13.52	13.63	424765
2014-10-15	13.53	13.54	13.15	13.42	685313
2014-10-16	13.39	14.30	13.22	14.24	551918
2014-10-17	14.40	14.64	14.29	14.50	330743
2014-10-20	14.62	14.62	14.37	14.58	327278
2014-10-21	14.68	15.00	14.63	15.00	354087
2014-10-22	15.00	15.35	14.95	15.16	478909
2014-10-23	15.30	15.30	14.99	15.12	335534
2014-10-24	15.16	15.37	15.03	15.36	309014
2014-10-27	15.35	15.49	15.26	15.47	290458
2014-10-28	15.42	15.59	15.42	15.58	328473
2014-10-29	15.58	15.65	15.51	15.65	282394
2014-10-30	15.64	15.65	15.57	15.65	388534
2014-10-31	15.65	15.79	15.54	15.76	609420
2014-11-03	15.80	15.99	15.71	15.76	366270
2014-11-04	15.76	15.83	15.45	15.80	331833
2014-11-05	15.88	15.90	15.55	15.87	290193
2014-11-06	15.90	15.97	15.72	15.90	421044
2014-11-07	15.80	16.20	15.69	16.13	338825
2014-11-10	16.16	16.18	15.97	16.10	269341
2014-11-11	16.14	16.18	16.02	16.10	291225
2014-11-12	16.07	16.07	15.91	15.97	276049
2014-11-13	15.66	15.66	15.45	15.45	111654
2014-11-14	15.55	15.64	15.41	15.56	279524
2014-11-17	15.58	15.64	15.41	15.61	191909
2014-11-18	15.60	15.70	15.51	15.65	191590
2014-11-19	15.65	15.74	15.50	15.62	225984
2014-11-20	15.60	15.66	15.51	15.62	168886
2014-11-21	15.49	15.74	15.48	15.54	199312
2014-11-24	15.56	15.71	15.50	15.56	281001
2014-11-25	15.51	15.74	15.50	15.63	256059
2014-11-26	15.64	15.79	15.58	15.72	144926
2014-11-28	15.72	15.77	15.60	15.74	155039
2014-12-01	15.69	15.69	15.23	15.31	289269
2014-12-02	15.28	15.53	15.23	15.40	342151
2014-12-03	15.43	15.55	15.12	15.12	527595
2014-12-04	15.18	15.56	15.01	15.53	347344
2014-12-05	15.55	15.61	15.43	15.47	187108
2014-12-08	15.48	15.50	15.05	15.09	278826
2014-12-09	15.05	15.09	14.85	15.04	411027
2014-12-10	15.04	15.09	14.85	14.88	209629
2014-12-11	14.92	15.10	14.82	14.86	197211
2014-12-12	14.78	14.85	14.43	14.44	308080
2014-12-15	15.51	15.51	14.50	14.51	318232
2014-12-16	14.45	14.50	14.09	14.11	387163
2014-12-17	14.09	14.49	14.05	14.39	289506
2014-12-18	14.57	15.00	14.54	14.80	543292
2014-12-19	14.83	14.95	14.66	14.79	403550
2014-12-22	14.78	14.80	14.70	14.77	206814
2014-12-23	14.80	14.87	14.69	14.74	291234
2014-12-24	14.78	15.21	14.77	15.13	196862
2014-12-26	15.20	15.24	15.10	15.12	146763
2014-12-29	15.07	15.24	14.96	15.01	176430
2014-12-30	14.89	15.09	14.84	15.07	296117
2014-12-31	15.10	15.10	14.81	14.88	553785
2015-01-02	14.86	15.19	14.85	15.12	306822
2015-01-05	15.08	15.15	14.82	14.90	303355
2015-01-06	14.97	14.97	14.51	14.53	291400
2015-01-07	14.65	14.76	14.47	14.60	342636
2015-01-08	14.80	14.84	14.43	14.48	412910
2015-01-09	14.53	14.64	14.45	14.58	325280
2015-01-12	14.65	14.77	14.42	14.70	249259
2015-01-13	14.80	14.86	14.14	14.38	386447
2015-01-14	14.22	14.46	14.17	14.33	241992
2015-01-15	14.30	14.37	14.11	14.12	247973
2015-01-16	14.01	14.22	13.85	14.12	386860
2015-01-20	14.15	14.17	13.90	13.97	328976
2015-01-21	13.98	14.29	13.95	14.27	294874
2015-01-22	14.35	15.20	14.30	15.14	467019
2015-01-23	15.11	15.17	14.86	15.06	357050
2015-01-26	15.06	15.09	14.83	14.91	234335
2015-01-27	14.76	14.80	14.65	14.75	166168
2015-01-28	14.80	14.86	14.46	14.50	174247
2015-01-29	14.52	14.83	14.50	14.82	179906
2015-01-30	14.77	15.14	14.73	15.02	438884
2015-02-02	15.11	15.15	14.94	15.06	239285
2015-02-03	15.10	15.57	15.03	15.51	421550
2015-02-04	15.53	15.58	15.15	15.21	275268
2015-02-05	15.20	15.28	15.03	15.18	249535
2015-02-06	15.23	15.43	15.13	15.41	192469
2015-02-09	15.40	15.55	15.31	15.49	201700
2015-02-10	15.52	15.55	15.41	15.45	158610
2015-02-11	15.48	15.48	15.25	15.27	160068
2015-02-12	15.32	15.55	15.26	15.45	180752
2015-02-13	15.53	15.53	15.34	15.49	159644
2015-02-17	15.50	15.63	15.47	15.60	196724
2015-02-18	15.59	15.63	15.40	15.55	159136
2015-02-19	15.55	15.55	15.25	15.32	228884
2015-02-20	15.32	15.50	15.26	15.50	137846
2015-02-23	15.50	15.63	15.38	15.58	193573
2015-02-24	15.62	15.69	15.30	15.40	230448
2015-02-25	15.49	15.64	15.33	15.56	162908
2015-02-26	15.51	15.57	15.45	15.51	105017
2015-02-27	15.54	15.62	15.46	15.55	298876
2015-03-02	15.62	15.71	15.42	15.50	244253
2015-03-03	15.07	15.14	14.11	14.48	1365216
2015-03-04	14.41	14.47	14.19	14.46	424552
2015-03-05	14.67	14.86	14.42	14.56	402146
2015-03-06	14.56	14.66	14.47	14.60	423870
2015-03-09	14.63	14.63	14.40	14.22	380504
2015-03-10	14.11	14.32	13.93	14.02	397546
2015-03-11	14.06	14.17	13.91	14.05	314609
2015-03-12	14.11	14.23	13.99	14.03	222363
2015-03-13	13.97	14.03	13.86	13.99	186478
2015-03-16	14.00	14.20	13.94	13.96	403512
2015-03-17	13.95	14.09	13.26	13.47	961937
2015-03-18	13.45	13.68	13.39	13.62	386827
2015-03-19	13.62	13.67	13.34	13.65	465278
2015-03-20	13.72	14.07	13.65	13.98	566539
2015-03-23	13.98	14.04	13.85	13.92	248323
2015-03-24	13.44	13.68	13.40	13.62	3153805
2015-03-25	13.66	13.77	13.61	13.76	931053
2015-03-26	13.73	13.88	13.60	13.67	648600
2015-03-27	13.63	13.72	13.60	13.65	366769
2015-03-30	13.64	13.73	13.56	13.64	415552
2015-03-31	13.58	13.67	13.37	13.48	1248410
2015-04-01	13.46	13.61	13.39	13.60	249470
2015-04-02	13.60	13.68	13.58	13.62	265104
2015-04-06	13.82	13.93	13.70	13.93	484240
2015-04-07	13.83	13.94	13.78	13.81	316123
2015-04-08	13.82	13.85	13.63	13.66	267233
2015-04-09	13.68	13.70	13.50	13.63	333931
2015-04-10	13.64	13.81	13.60	13.75	225977
2015-04-13	13.80	13.83	13.72	13.80	348482
2015-04-14	13.77	13.83	13.71	13.79	245634
2015-04-15	13.79	13.83	13.68	13.73	301877
2015-04-16	13.72	13.99	13.66	13.96	292922
2015-04-17	13.87	13.97	13.68	13.85	276892
2015-04-20	13.90	14.00	13.86	13.91	227795
2015-04-21	13.92	14.00	13.76	13.82	196350
2015-04-22	13.84	14.00	13.80	14.00	301193
2015-04-23	14.00	14.15	13.94	14.06	269791
2015-04-24	14.03	14.22	13.85	13.97	343724
2015-04-27	13.98	14.06	13.64	13.75	336807
2015-04-28	13.76	13.84	13.67	13.81	291090
2015-04-29	13.79	14.08	13.74	14.04	332079
2015-04-30	14.06	14.10	13.87	13.90	341748
2015-05-01	13.93	13.96	13.71	13.87	196303
2015-05-04	13.83	13.87	13.65	13.76	235529
2015-05-05	13.75	13.76	13.50	13.59	257017
2015-05-06	13.59	13.65	13.30	13.45	242642
2015-05-07	13.38	13.48	13.27	13.34	405034
2015-05-08	13.34	13.60	12.34	12.88	1486503
2015-05-11	12.72	13.15	12.66	13.12	457236
2015-05-12	13.09	13.09	12.85	12.93	287327
2015-05-13	12.75	13.07	12.68	13.04	522983
2015-05-14	12.79	12.87	12.65	12.68	326214
2015-05-15	12.71	12.79	12.68	12.72	288941
2015-05-18	12.71	12.84	12.53	12.76	515850
2015-05-19	12.76	12.84	12.55	12.70	419152
2015-05-20	12.70	12.82	12.59	12.60	477548
2015-05-21	12.62	12.75	12.58	12.70	295339
2015-05-22	12.70	12.80	12.65	12.77	277258
2015-05-26	13.00	13.01	12.80	12.84	542339
2015-05-27	12.84	12.93	12.71	12.75	463814
2015-05-28	12.75	12.84	12.58	12.82	582918
2015-05-29	12.76	12.89	12.70	12.83	265068
2015-06-01	12.88	12.89	12.73	12.83	297899
2015-06-02	12.83	12.90	12.75	12.84	198922
2015-06-03	12.87	12.87	12.75	12.85	261128
2015-06-04	12.84	12.84	12.62	12.73	230324
2015-06-05	12.70	12.79	12.65	12.76	159827
2015-06-08	12.73	12.80	12.58	12.64	255825
2015-06-09	12.61	12.70	12.45	12.51	348490
2015-06-10	12.50	12.56	12.38	12.41	390397
2015-06-11	12.37	12.40	12.16	12.21	555611
2015-06-12	12.19	12.20	12.02	12.14	378933
2015-06-15	12.01	12.09	11.71	11.79	853502
2015-06-16	11.78	11.91	11.40	11.91	805052
2015-06-17	11.91	12.30	11.91	12.20	508803
2015-06-18	12.21	12.28	11.70	11.85	664624
2015-06-19	11.80	11.87	11.66	11.78	780533
2015-06-22	11.82	11.97	11.63	11.66	576671
2015-06-23	11.77	12.01	11.70	11.95	914498
2015-06-24	11.91	11.95	11.80	11.84	551820
2015-06-25	11.81	12.03	11.80	11.85	563282
2015-06-26	11.84	11.91	11.78	11.84	313149
2015-06-29	11.79	11.80	11.60	11.64	358886
2015-06-30	11.70	11.76	11.55	11.55	661509
2015-07-01	11.79	11.81	11.37	11.42	578896
2015-07-02	11.45	11.52	11.38	11.48	406624
2015-07-06	11.39	11.70	11.37	11.66	375190
2015-07-07	11.62	11.62	11.20	11.44	545810
2015-07-08	11.31	11.43	11.22	11.29	315971
2015-07-09	11.38	11.41	11.30	11.35	287536
2015-07-10	11.42	11.62	11.35	11.59	360945
2015-07-13	11.59	11.80	11.56	11.75	434419
2015-07-14	11.76	11.80	11.71	11.76	419184
2015-07-15	11.76	11.80	11.66	11.76	477329
2015-07-16	11.80	11.88	11.75	11.86	299621
2015-07-17	11.83	11.83	11.60	11.67	243432
2015-07-20	11.67	11.67	11.51	11.59	221162
2015-07-21	11.57	11.68	11.47	11.47	220978
2015-07-22	11.40	11.47	11.30	11.38	239854
2015-07-23	11.37	11.44	11.20	11.24	309644
2015-07-24	11.20	11.22	10.73	10.78	678327
2015-07-27	10.67	11.04	10.66	11.04	685576
2015-07-28	11.07	11.13	10.88	10.94	269290
2015-07-29	11.00	11.10	10.89	11.09	366283
2015-07-30	11.05	11.28	11.04	11.19	332340
2015-07-31	11.23	11.31	11.15	11.18	258548
2015-08-03	11.17	11.23	10.97	11.20	352583
2015-08-04	11.21	11.31	11.16	11.28	310376
2015-08-05	11.37	11.41	11.13	11.20	521148
2015-08-06	11.19	11.24	10.92	10.98	411951
2015-08-07	11.94	12.25	11.55	11.90	763839
2015-08-10	11.88	12.26	11.85	12.23	503684
2015-08-11	12.19	12.25	11.99	12.06	562947
2015-08-12	12.05	12.18	11.97	12.13	456948
2015-08-13	11.76	11.84	11.61	11.82	388725
2015-08-14	11.80	11.91	11.75	11.81	288349
2015-08-17	11.77	11.94	11.75	11.89	351529
2015-08-18	11.87	12.00	11.87	12.00	329457
2015-08-19	11.96	12.05	11.87	11.94	328684
2015-08-20	11.94	12.00	11.81	11.82	410116
2015-08-21	11.77	11.87	11.50	11.60	473952
2015-08-24	11.19	11.24	10.75	10.85	1082422
2015-08-25	11.11	11.14	10.80	10.80	428481
2015-08-26	11.00	11.00	10.78	10.98	310049
2015-08-27	11.07	11.44	11.04	11.38	453593
2015-08-28	11.35	11.68	11.27	11.51	338481
2015-08-31	11.43	11.65	11.36	11.60	371841
2015-09-01	11.38	11.46	11.16	11.17	405134
2015-09-02	11.24	11.36	11.10	11.22	235748
2015-09-03	11.14	11.44	11.14	11.36	218002
2015-09-04	11.23	11.37	11.17	11.32	235381
2015-09-08	11.46	11.51	11.33	11.35	163595
2015-09-09	11.45	11.46	11.25	11.31	208983
2015-09-10	11.28	11.38	11.22	11.37	207516
2015-09-11	11.30	11.36	11.21	11.33	195786
2015-09-14	11.31	11.35	11.18	11.25	243343
2015-09-15	11.25	11.35	11.19	11.22	173141
2015-09-16	11.26	11.39	11.21	11.35	204215
2015-09-17	11.31	11.38	11.25	11.25	164298
2015-09-18	11.15	11.19	10.73	10.76	987292
2015-09-21	10.84	10.97	10.80	10.93	206121
2015-09-22	10.80	11.04	10.62	10.93	656063
2015-09-23	10.95	11.06	10.89	11.03	238619
2015-09-24	10.95	11.22	10.95	10.99	250060
2015-09-25	11.00	11.14	10.90	10.97	270726
2015-09-28	10.89	10.94	10.31	10.34	861683
2015-09-29	10.34	10.34	9.88	9.99	1082564
2015-09-30	10.11	10.27	10.04	10.11	627711
2015-10-01	10.11	10.44	10.08	10.44	462097
2015-10-02	10.29	10.58	10.12	10.23	373562
2015-10-05	10.30	10.71	10.26	10.67	338422
2015-10-06	10.62	10.80	10.61	10.74	339292
2015-10-07	10.79	10.87	10.70	10.85	336192
2015-10-08	10.84	10.88	10.71	10.87	221514
2015-10-09	10.86	10.94	10.65	10.68	248918
2015-10-12	10.67	10.81	10.50	10.53	168733
2015-10-13	10.48	10.62	10.38	10.42	230718
2015-10-14	10.39	10.54	10.39	10.47	194021
2015-10-15	10.51	10.58	10.36	10.42	330720
2015-10-16	10.47	10.72	10.40	10.67	313713
2015-10-19	10.61	10.92	10.61	10.91	375412
2015-10-20	10.94	11.14	10.87	11.00	375771
2015-10-21	11.03	11.12	10.95	10.97	219256
2015-10-22	11.04	11.20	11.04	11.11	273107
2015-10-23	11.12	11.25	11.12	11.18	218951
2015-10-26	11.16	11.25	10.96	11.03	198774
2015-10-27	10.98	11.00	10.80	10.82	268312
2015-10-28	10.83	11.06	10.80	11.06	234321
2015-10-29	11.08	11.38	11.06	11.16	537001
2015-10-30	11.24	11.34	11.03	11.16	397080
2015-11-02	11.13	11.32	11.09	11.19	507375
2015-11-03	11.23	11.40	11.13	11.34	163012
2015-11-04	11.34	11.40	11.18	11.29	170573
2015-11-05	11.31	11.31	11.02	11.29	375390
2015-11-06	11.71	11.99	11.40	11.57	468080
2015-11-09	11.68	11.68	11.24	11.36	401329
2015-11-10	11.34	11.60	11.23	11.36	243968
2015-11-11	11.35	11.48	11.24	11.35	251867
2015-11-12	11.01	11.07	10.93	10.99	328266
2015-11-13	10.94	10.99	10.72	10.96	290972
2015-11-16	10.95	11.17	10.91	11.12	228746
2015-11-17	11.11	11.18	10.85	10.87	234642
2015-11-18	10.93	11.27	10.89	11.12	343782
2015-11-19	11.13	11.25	10.94	11.15	228512
2015-11-20	11.12	11.17	10.85	10.99	333952
2015-11-23	11.03	11.41	10.96	11.17	455205
2015-11-24	11.17	11.35	11.10	11.31	267842
2015-11-25	11.28	11.43	11.24	11.36	173984
2015-11-27	11.37	11.44	11.26	11.37	114098
2015-11-30	11.41	11.70	11.40	11.57	442177
2015-12-01	11.59	11.69	11.46	11.48	293222
2015-12-02	11.49	11.68	11.49	11.63	290734
2015-12-03	11.68	11.74	11.43	11.47	300132
2015-12-04	11.51	11.77	11.51	11.77	254352
2015-12-07	11.69	11.77	11.61	11.66	612179
2015-12-08	11.61	11.67	11.53	11.65	450807
2015-12-09	11.65	11.79	11.65	11.75	364122
2015-12-10	11.73	11.80	11.57	11.59	348164
2015-12-11	11.43	11.46	10.58	10.87	591356
2015-12-14	10.89	11.12	10.77	11.04	974036
2015-12-15	11.13	11.20	11.07	11.15	322320
2015-12-16	11.22	11.41	11.15	11.31	260030
2015-12-17	11.31	11.52	11.31	11.48	577621
2015-12-18	11.40	11.74	11.40	11.62	957792
2015-12-21	11.72	11.95	11.68	11.76	448556
2015-12-22	11.80	12.07	11.75	12.05	757086
2015-12-23	12.17	12.64	12.10	12.38	764027
2015-12-24	12.38	12.47	12.25	12.26	172828
2015-12-28	12.29	12.52	12.26	12.44	509569
2015-12-29	12.49	12.61	12.26	12.32	336726
2015-12-30	12.25	12.38	12.20	12.25	323691
2015-12-31	12.29	12.44	12.18	12.19	362347
2016-01-04	12.05	12.24	12.00	12.23	304514
2016-01-05	12.23	12.42	12.10	12.39	190881
2016-01-06	12.22	12.39	12.21	12.23	220367
2016-01-07	12.01	12.22	12.00	12.15	326852
2016-01-08	12.20	12.32	11.98	12.01	396250
2016-01-11	12.05	12.12	11.78	11.88	321104
2016-01-12	11.98	11.98	11.37	11.67	432997
2016-01-13	11.55	11.65	11.03	11.09	403369
2016-01-14	11.07	11.09	10.66	10.79	664153
2016-01-15	10.58	10.94	10.49	10.90	617024
2016-01-19	10.99	11.06	10.59	10.59	475514
2016-01-20	10.40	10.55	10.05	10.28	732399
2016-01-21	10.30	10.93	10.23	10.68	536273
2016-01-22	10.83	11.10	10.83	11.06	230756
2016-01-25	11.05	11.12	10.84	10.87	245963
2016-01-26	10.91	11.02	10.85	11.00	176549
2016-01-27	10.75	10.88	10.62	10.80	248457
2016-01-28	10.84	10.96	10.61	10.70	185991
2016-01-29	10.70	11.18	10.66	10.98	303522
2016-02-01	10.94	10.99	10.75	10.89	248171
2016-02-02	10.78	10.78	10.59	10.60	287259
2016-02-03	10.64	10.76	10.25	10.61	236877
2016-02-04	10.64	10.84	10.57	10.77	262822
2016-02-05	10.74	10.96	10.72	10.79	187921
2016-02-08	10.63	10.70	10.34	10.36	361427
2016-02-09	10.25	10.42	10.14	10.32	263211
2016-02-10	10.40	10.45	10.19	10.23	270105
2016-02-11	10.09	10.21	9.92	10.03	349670
2016-02-12	10.07	10.38	9.97	10.38	269559
2016-02-16	10.48	10.52	10.26	10.32	239861
2016-02-17	10.39	10.71	10.36	10.62	215293
2016-02-18	10.65	10.71	10.46	10.56	129479
2016-02-19	10.49	10.59	10.32	10.43	236107
2016-02-22	10.69	10.70	10.26	10.33	344647
2016-02-23	10.35	10.39	10.22	10.35	192117
2016-02-24	10.21	10.41	9.95	10.35	170291
2016-02-25	10.34	10.75	10.34	10.69	280056
2016-02-26	10.76	11.22	10.61	11.00	826553
2016-02-29	11.00	11.18	10.85	11.15	507866
2016-03-01	11.25	11.38	11.11	11.23	245964
2016-03-02	11.24	11.40	11.08	11.40	242905
2016-03-03	11.07	11.29	10.90	11.25	178819
2016-03-04	11.22	11.58	11.22	11.22	341997
2016-03-07	11.21	11.55	11.20	11.51	346781
2016-03-08	11.49	11.54	11.28	11.41	724140
2016-03-09	11.47	11.51	11.10	11.11	712212
2016-03-10	11.19	11.40	11.10	11.38	151375
2016-03-11	11.42	11.50	11.30	11.40	265581
2016-03-14	11.47	11.68	11.41	11.52	229439
2016-03-15	11.46	11.57	11.35	11.38	305709
2016-03-16	11.39	11.49	11.29	11.33	196154
2016-03-17	11.35	11.52	11.31	11.37	318559
2016-03-18	11.43	11.52	11.21	11.22	479141
2016-03-21	11.21	11.48	11.21	11.44	158703
2016-03-22	11.38	11.65	11.31	11.60	379490
2016-03-23	11.60	11.68	11.56	11.58	301273
2016-03-24	11.55	11.78	11.47	11.74	254777
2016-03-28	11.74	11.88	11.56	11.84	570534
2016-03-29	11.79	12.00	11.70	11.96	356090
2016-03-30	12.00	12.09	11.81	12.05	420327
2016-03-31	12.05	12.10	11.98	12.01	444305
2016-04-01	12.01	12.34	11.95	12.31	312664
2016-04-04	12.30	12.31	11.92	11.94	344222
2016-04-05	11.88	12.08	11.85	11.98	244345
2016-04-06	11.97	12.25	11.97	12.09	244447
2016-04-07	12.07	12.21	11.99	12.05	183021
2016-04-08	12.22	12.31	12.12	12.23	210092
2016-04-11	12.25	12.34	12.22	12.32	269578
2016-04-12	12.32	12.42	12.28	12.40	245048
2016-04-13	12.42	12.47	12.27	12.38	202061
2016-04-14	12.34	12.42	12.05	12.13	280954
2016-04-15	12.07	12.21	12.03	12.17	169112
2016-04-18	12.14	12.20	12.03	12.06	293129
2016-04-19	12.09	12.17	12.02	12.09	178658
2016-04-20	12.10	12.28	12.08	12.21	132189
2016-04-21	12.25	12.30	12.04	12.13	164167
2016-04-22	12.17	12.29	12.14	12.17	85889
2016-04-25	12.17	12.22	12.08	12.18	101973
2016-04-26	12.19	12.39	12.19	12.27	131365
2016-04-27	12.27	12.42	12.24	12.38	169336
2016-04-28	12.37	12.40	12.16	12.25	226070
2016-04-29	12.27	12.38	12.09	12.27	210031
2016-05-02	12.28	12.29	11.94	12.00	247972
2016-05-03	11.90	11.99	11.60	11.96	359631
2016-05-04	11.89	11.98	11.72	11.91	195556
2016-05-05	11.83	12.00	11.72	11.95	404480
2016-05-06	12.10	12.17	11.73	11.89	335068
2016-05-09	11.91	12.08	11.75	11.94	365855
2016-05-10	12.01	12.28	11.99	12.25	302199
2016-05-11	12.25	12.39	12.20	12.32	300007
2016-05-12	12.05	12.18	11.78	11.93	363668
2016-05-13	11.86	11.95	11.73	11.83	234493
2016-05-16	11.85	11.93	11.77	11.81	153898
2016-05-17	11.80	12.06	11.76	11.90	225044
2016-05-18	11.91	12.08	11.84	11.93	217501
2016-05-19	11.90	11.93	11.55	11.74	200605
2016-05-20	11.78	12.06	11.78	11.94	176220
2016-05-23	12.12	12.22	12.03	12.08	356435
2016-05-24	12.18	12.32	12.14	12.31	399363
2016-05-25	12.31	12.45	12.31	12.43	283454
2016-05-26	12.43	12.45	12.23	12.39	162429
2016-05-27	12.39	12.44	12.26	12.41	143239
2016-05-31	12.41	12.45	12.22	12.27	182582
2016-06-01	12.20	12.45	12.16	12.40	164701
2016-06-02	12.36	12.44	12.23	12.38	167740
2016-06-03	12.37	12.39	12.25	12.33	103382
2016-06-06	12.34	12.43	12.30	12.33	122085
2016-06-07	12.31	12.41	12.25	12.33	228429
2016-06-08	12.33	12.39	12.24	12.31	138076
2016-06-09	12.28	12.28	12.03	12.20	251782
2016-06-10	12.10	12.26	12.06	12.20	226043
2016-06-13	12.15	12.19	11.98	12.03	226038
2016-06-14	11.92	12.04	11.86	11.92	189229
2016-06-15	11.92	12.14	11.91	12.03	172726
2016-06-16	11.96	12.18	11.95	12.18	267961
2016-06-17	12.19	12.24	12.08	12.15	228197
2016-06-20	12.28	12.38	12.18	12.19	275585
2016-06-21	12.14	12.21	12.11	12.14	146643
2016-06-22	12.17	12.25	12.11	12.14	171667
2016-06-23	12.25	12.30	12.15	12.21	142169
2016-06-24	12.00	12.22	11.98	12.11	202925
2016-06-27	11.96	12.01	11.85	11.89	219872
2016-06-28	12.05	12.20	11.97	12.13	174624
2016-06-29	12.38	12.41	12.17	12.28	216379
2016-06-30	12.32	12.43	12.22	12.42	315955
2016-07-01	12.42	12.51	12.38	12.42	157034
2016-07-05	12.37	12.60	12.33	12.51	289644
2016-07-06	12.51	12.51	12.33	12.43	214598
2016-07-07	12.43	12.50	12.34	12.47	292439
2016-07-08	12.51	12.58	12.45	12.50	183631
2016-07-11	12.56	12.60	12.48	12.55	209438
2016-07-12	12.62	12.68	12.57	12.59	262392
2016-07-13	12.51	12.70	12.50	12.63	166013
2016-07-14	12.70	12.70	12.52	12.62	239780
2016-07-15	12.66	12.72	12.57	12.72	184882
2016-07-18	12.74	12.90	12.72	12.86	184781
2016-07-19	12.88	13.05	12.83	13.00	281647
2016-07-20	13.06	13.15	12.93	13.12	200977
2016-07-21	13.12	13.15	12.93	13.06	227228
2016-07-22	13.08	13.18	13.07	13.18	166281
2016-07-25	13.10	13.11	12.80	12.95	514848
2016-07-26	12.95	13.09	12.88	13.06	227088
2016-07-27	13.07	13.16	13.02	13.08	182446
2016-07-28	13.11	13.14	13.00	13.05	189719
2016-07-29	13.06	13.28	13.00	13.26	272863
2016-08-01	13.28	13.35	13.19	13.35	261106
2016-08-02	13.35	13.44	13.27	13.33	230587
2016-08-03	13.34	13.55	13.30	13.48	489850
2016-08-04	13.52	13.52	13.39	13.40	322446
2016-08-05	13.35	13.77	13.35	13.67	414711
2016-08-08	13.72	13.99	13.69	13.79	403750
2016-08-09	13.81	14.00	13.76	14.00	545362
2016-08-10	14.00	14.00	13.76	13.66	468469
2016-08-11	13.70	13.81	13.62	13.70	362398
2016-08-12	13.71	13.75	13.65	13.70	248630
2016-08-15	13.73	13.73	13.61	13.65	293489
2016-08-16	13.64	13.70	13.57	13.58	206403
2016-08-17	13.67	13.69	13.61	13.66	225434
2016-08-18	13.66	13.86	13.65	13.75	328706
2016-08-19	13.78	13.79	13.70	13.77	162653
2016-08-22	13.79	13.92	13.75	13.91	388704
2016-08-23	13.95	13.95	13.71	13.73	315412
2016-08-24	13.82	13.82	13.55	13.71	290732
2016-08-25	13.70	13.70	13.51	13.54	243431
2016-08-26	13.52	13.63	13.49	13.58	301291
2016-08-29	13.68	13.77	13.62	13.73	313161
2016-08-30	13.76	13.88	13.64	13.84	261712
2016-08-31	13.83	13.88	13.59	13.66	298324
2016-09-01	13.66	13.80	13.51	13.69	245860
2016-09-02	13.69	13.80	13.65	13.76	168033
2016-09-06	13.77	13.80	13.65	13.74	216110
2016-09-07	13.77	13.78	13.58	13.69	277050
2016-09-08	13.61	13.79	13.61	13.71	215971
2016-09-09	13.72	13.72	13.52	13.53	271266
2016-09-12	13.49	13.50	13.17	13.40	449762
2016-09-13	13.40	13.45	13.21	13.25	218747
2016-09-14	13.39	13.43	13.21	13.35	243549
2016-09-15	13.42	13.48	13.33	13.44	210480
2016-09-16	13.46	13.50	13.27	13.29	297415
2016-09-19	13.34	13.39	13.20	13.29	250663
2016-09-20	13.33	13.33	13.22	13.29	228462
2016-09-21	13.37	13.38	13.26	13.30	221413
2016-09-22	13.42	13.42	13.27	13.31	237118
2016-09-23	13.30	13.31	13.25	13.29	266327
2016-09-26	13.34	13.41	13.27	13.34	394225
2016-09-27	13.38	13.60	13.31	13.45	402679
2016-09-28	13.48	13.52	13.38	13.49	323650
2016-09-29	13.52	13.58	13.41	13.48	330710
2016-09-30	13.55	13.68	13.53	13.56	451233
2016-10-03	13.62	13.68	13.51	13.60	320501
2016-10-04	13.63	13.65	13.48	13.53	307598
2016-10-05	13.61	13.64	13.56	13.61	301100
2016-10-06	13.61	13.62	13.49	13.62	252039
2016-10-07	13.65	13.65	13.57	13.62	291740
2016-10-10	13.67	13.70	13.60	13.61	172921
2016-10-11	13.61	13.64	13.53	13.55	256638
2016-10-12	13.57	13.59	13.49	13.53	274499
2016-10-13	13.49	13.51	13.42	13.45	240243
2016-10-14	13.49	13.56	13.45	13.49	186719
2016-10-17	13.43	13.49	13.40	13.44	281051
2016-10-18	13.50	13.56	13.46	13.53	178284
2016-10-19	13.54	13.65	13.52	13.64	309976
2016-10-20	13.60	13.60	13.44	13.50	180362
2016-10-21	13.54	13.63	13.49	13.61	161129
2016-10-24	13.63	13.66	13.57	13.61	209369
2016-10-25	13.60	13.60	13.50	13.58	312254
2016-10-26	13.52	13.63	13.50	13.57	320284
2016-10-27	13.62	13.64	13.57	13.57	460110
2016-10-28	13.60	13.78	13.56	13.76	395259
2016-10-31	13.81	13.81	13.70	13.71	287115
2016-11-01	13.84	13.84	13.62	13.66	314016
2016-11-02	13.60	13.78	13.51	13.52	216339
2016-11-03	13.50	13.52	12.93	12.98	463894
2016-11-04	13.12	13.26	12.86	12.90	447388
2016-11-07	13.00	13.25	12.97	13.17	369925
2016-11-08	13.15	13.22	13.02	12.88	357689
2016-11-09	12.64	13.31	12.50	13.26	452951
2016-11-10	13.36	13.48	13.30	13.43	286792
2016-11-11	13.36	13.61	13.36	13.55	230660
2016-11-14	13.53	13.75	13.53	13.65	215047
2016-11-15	13.64	13.64	13.43	13.53	215555
2016-11-16	13.47	13.62	13.47	13.54	228591
2016-11-17	13.58	13.67	13.54	13.62	322956
2016-11-18	13.65	13.81	13.56	13.81	383734
2016-11-21	13.90	13.92	13.67	13.71	937661
2016-11-22	13.76	13.78	13.61	13.63	319064
2016-11-23	13.66	13.69	13.56	13.65	265953
2016-11-25	13.69	13.85	13.58	13.85	250464
2016-11-28	13.85	13.88	13.67	13.76	329384
2016-11-29	13.76	13.80	13.72	13.77	270800
2016-11-30	13.80	13.85	13.58	13.66	308962
2016-12-01	13.73	13.86	13.63	13.71	319565
2016-12-02	13.64	13.70	13.49	13.55	263432
2016-12-05	13.63	13.74	13.57	13.74	417627
2016-12-06	13.67	13.73	13.52	13.62	390228
2016-12-07	13.57	13.65	13.49	13.59	334773
2016-12-08	13.62	13.78	13.49	13.74	384585
2016-12-09	13.73	13.73	13.56	13.67	491088
2016-12-12	13.67	13.74	13.42	13.52	487062
2016-12-13	13.58	13.60	13.32	13.43	477409
2016-12-14	13.45	13.49	13.37	13.39	370283
2016-12-15	13.38	13.55	13.38	13.52	429294
2016-12-16	13.50	13.62	13.42	13.45	1159462
2016-12-19	13.52	13.83	13.49	13.78	627003
2016-12-20	13.82	13.84	13.64	13.79	341345
2016-12-21	13.82	13.84	13.73	13.80	263939
2016-12-22	13.80	13.80	13.70	13.78	282026
2016-12-23	13.80	14.00	13.78	13.99	383472
2016-12-27	14.00	14.26	13.99	14.25	364054
2016-12-28	14.26	14.34	14.08	14.09	242035
2016-12-29	14.13	14.23	14.10	14.17	234836
2016-12-30	14.24	14.30	14.10	14.11	366780
2017-01-03	14.20	14.40	14.04	14.38	538349
2017-01-04	14.42	14.60	14.33	14.51	954812
2017-01-05	14.55	14.64	14.38	14.40	390863
2017-01-06	14.46	14.54	14.36	14.41	282939
2017-01-09	14.40	14.40	14.11	14.12	357805
2017-01-10	14.12	14.23	14.05	14.21	434574
2017-01-11	14.22	14.26	14.06	14.21	244405
2017-01-12	14.19	14.19	14.01	14.13	277805
2017-01-13	14.19	14.20	14.06	14.19	270119
2017-01-17	14.19	14.28	14.12	14.16	345288
2017-01-18	14.16	14.41	14.10	14.40	667453
2017-01-19	14.29	14.30	14.01	14.27	877340
2017-01-20	14.27	14.40	14.14	14.17	450042
2017-01-23	14.25	14.31	14.18	14.21	519225
2017-01-24	14.25	14.37	14.17	14.27	516914
2017-01-25	14.40	14.52	14.31	14.48	646873
2017-01-26	14.50	14.50	14.36	14.40	386615
2017-01-27	14.45	14.49	14.31	14.41	292838
2017-01-30	14.40	14.41	14.24	14.40	535282
2017-01-31	14.32	14.37	14.11	14.13	503043
2017-02-01	14.24	14.58	14.22	14.56	388336
2017-02-02	14.48	14.51	14.27	14.29	331749
2017-02-03	14.45	14.52	14.31	14.45	413185
2017-02-06	14.33	14.54	14.26	14.51	489794
2017-02-07	14.55	14.68	14.45	14.60	470035
2017-02-08	14.48	14.54	14.36	14.54	524054
2017-02-09	14.52	14.64	14.45	14.49	337860
2017-02-10	14.62	14.76	14.51	14.66	549312
2017-02-13	14.73	14.80	14.67	14.69	482699
2017-02-14	14.73	14.96	14.68	14.94	399721
2017-02-15	15.00	15.13	14.95	15.12	477779
2017-02-16	15.08	15.18	15.02	15.11	493412
2017-02-17	15.15	15.24	15.11	15.17	522275
2017-02-21	15.23	15.33	15.16	15.28	497933
2017-02-22	15.20	15.47	15.20	15.43	631155
2017-02-23	15.43	15.45	14.91	14.94	1000770
2017-02-24	15.02	15.21	14.10	15.12	1516864
2017-02-27	15.13	15.18	14.79	14.91	890954
2017-02-28	14.93	14.97	14.73	14.81	771437
2017-03-01	14.99	15.06	14.85	14.68	934062
2017-03-02	14.68	14.76	14.56	14.71	631533
2017-03-03	14.73	14.87	14.69	14.82	490327
2017-03-06	14.79	14.89	14.71	14.85	379736
2017-03-07	14.88	14.91	14.80	14.82	442347
2017-03-08	14.82	14.95	14.52	14.52	476434
2017-03-09	14.50	14.65	14.46	14.55	398819
2017-03-10	14.64	14.70	14.58	14.69	393973
2017-03-13	14.78	14.88	14.75	14.85	473073
2017-03-14	14.81	14.81	14.53	14.56	447088
2017-03-15	14.63	14.82	14.57	14.82	543249
2017-03-16	14.80	15.03	14.80	14.95	617604
2017-03-17	14.98	15.15	14.95	15.09	782238
2017-03-20	15.07	15.07	14.88	14.91	459183
2017-03-21	14.99	15.00	14.61	14.67	392074
2017-03-22	14.67	14.82	14.48	14.63	607405
2017-03-23	14.69	14.71	14.60	14.66	367754
2017-03-24	14.61	14.87	14.48	14.81	431318
2017-03-27	14.66	14.85	14.64	14.83	247787
2017-03-28	14.86	15.13	14.86	15.08	438178
2017-03-29	15.07	15.31	14.99	15.31	400190
2017-03-30	15.36	15.50	15.34	15.37	505001
2017-03-31	15.40	15.40	15.12	15.13	715428
2017-04-03	15.13	15.13	14.99	15.05	430059
2017-04-04	14.96	15.08	14.93	15.05	317789
2017-04-05	15.05	15.09	14.96	14.96	356659
2017-04-06	14.99	15.00	14.90	15.00	312044
2017-04-07	14.94	15.07	14.94	15.01	330665
2017-04-10	15.07	15.23	15.04	15.08	335204
2017-04-11	15.06	15.20	15.02	15.18	344389
2017-04-12	15.20	15.22	15.09	15.11	248556
2017-04-13	15.08	15.23	15.01	15.10	221098
2017-04-17	15.17	15.24	15.10	15.23	353753
2017-04-18	15.23	15.27	15.13	15.20	373340
2017-04-19	15.31	15.33	15.20	15.22	367265
2017-04-20	15.25	15.32	15.17	15.20	734144
2017-04-21	15.25	15.40	15.24	15.34	503574
2017-04-24	15.50	15.52	15.37	15.39	353329
2017-04-25	15.46	15.64	15.41	15.49	443423
2017-04-26	15.51	15.68	15.51	15.56	354084
2017-04-27	15.60	15.61	15.40	15.52	470382
2017-04-28	15.57	15.67	15.46	15.52	503382
2017-05-01	15.57	15.60	15.42	15.46	411405
2017-05-02	15.45	15.59	15.42	15.49	254967
2017-05-03	15.50	15.50	15.26	15.38	738065
2017-05-04	15.26	15.29	12.56	13.49	5011432
2017-05-05	13.24	13.41	12.76	13.00	2805586
2017-05-08	12.66	12.84	12.29	12.76	2766893
2017-05-09	12.75	13.05	12.71	12.89	1711452
2017-05-10	12.89	13.05	12.89	12.71	1463527
2017-05-11	12.68	12.88	12.67	12.81	1021339
2017-05-12	12.75	12.79	12.60	12.66	634534
2017-05-15	13.10	13.57	13.10	13.31	2078401
2017-05-16	13.31	13.48	13.26	13.29	679723
2017-05-17	13.20	13.36	13.10	13.22	779821
2017-05-18	13.25	13.40	13.16	13.34	578348
2017-05-19	13.33	13.45	13.25	13.26	709564
2017-05-22	13.34	13.47	13.24	13.26	520760
2017-05-23	13.32	13.40	13.23	13.26	399659
2017-05-24	13.32	13.38	13.27	13.34	460435
2017-05-25	13.39	13.42	13.22	13.24	410308
2017-05-26	13.22	13.26	13.18	13.22	493865
2017-05-30	13.18	13.23	13.02	13.04	614765
2017-05-31	13.03	13.12	12.95	13.03	623117
2017-06-01	13.04	13.23	13.03	13.19	333403
2017-06-02	13.24	13.26	13.05	13.09	308396
2017-06-05	13.05	13.10	12.95	12.97	414801
2017-06-06	12.98	13.06	12.95	13.03	368880
2017-06-07	13.01	13.12	12.96	12.99	246403
2017-06-08	12.95	13.10	12.95	13.01	401196
2017-06-09	13.01	13.19	13.01	13.05	232433
2017-06-12	13.10	13.27	13.08	13.10	370583
2017-06-13	13.10	13.18	13.06	13.18	332614
2017-06-14	13.14	13.21	13.08	13.20	299648
2017-06-15	13.04	13.22	13.00	13.18	421468
2017-06-16	13.24	13.38	13.18	13.28	237501
2017-06-19	13.38	13.42	13.28	13.30	181372
2017-06-20	13.23	13.30	13.20	13.20	314846
2017-06-21	13.21	13.29	13.15	13.23	220926
2017-06-22	13.21	13.27	13.11	13.23	205457
2017-06-23	13.25	13.32	13.20	13.30	213402
2017-06-26	13.34	13.43	13.29	13.36	329512
2017-06-27	13.31	13.35	13.23	13.26	225571
2017-06-28	13.32	13.36	13.18	13.22	236537
2017-06-29	13.25	13.30	13.11	13.30	356927
2017-06-30	13.33	13.34	13.20	13.24	274579
2017-07-03	13.27	13.37	13.23	13.34	132244
2017-07-05	13.34	13.35	13.19	13.30	330364
2017-07-06	13.27	13.34	13.16	13.24	278220
2017-07-07	13.28	13.33	13.13	13.27	195422
2017-07-10	13.28	13.49	13.28	13.43	342758
2017-07-11	13.40	13.40	13.14	13.29	392091
2017-07-12	13.35	13.44	13.29	13.38	237384
2017-07-13	13.33	13.48	13.32	13.48	344762
2017-07-14	13.48	13.54	13.40	13.44	233972
2017-07-17	13.42	13.54	13.42	13.50	230787
2017-07-18	13.49	13.52	13.35	13.43	333994
2017-07-19	13.40	13.41	13.22	13.34	334277
2017-07-20	13.38	13.40	13.27	13.30	199316
2017-07-21	13.29	13.38	13.25	13.29	199150
2017-07-24	13.29	13.37	13.24	13.29	244754
2017-07-25	13.29	13.39	13.09	13.26	596861
2017-07-26	13.25	13.38	13.25	13.27	224118
2017-07-27	13.29	13.39	13.26	13.30	265993
2017-07-28	13.37	13.40	13.26	13.30	203557
2017-07-31	13.30	13.38	13.28	13.34	201578
2017-08-01	13.42	13.43	13.30	13.40	213229
2017-08-02	13.41	13.41	13.32	13.35	127934
2017-08-03	13.32	13.41	13.30	13.33	231073
2017-08-04	12.76	12.95	12.40	12.78	1735598
2017-08-07	12.95	13.24	12.93	13.18	654798
2017-08-08	13.29	13.43	13.22	13.23	588500
2017-08-09	13.25	13.41	13.20	13.06	623062
2017-08-10	12.94	13.10	12.65	12.75	722817
2017-08-11	12.65	12.72	12.48	12.67	636504
2017-08-14	12.73	12.94	12.72	12.92	344984
2017-08-15	12.91	12.93	12.81	12.81	330457
2017-08-16	12.80	12.92	12.69	12.71	462226
2017-08-17	12.77	12.89	12.66	12.68	382326
2017-08-18	12.66	12.73	12.46	12.53	388500
2017-08-21	12.62	12.64	12.44	12.48	499154
2017-08-22	12.51	12.58	12.46	12.48	318445
2017-08-23	12.45	12.52	12.40	12.45	302063
2017-08-24	12.45	12.53	12.43	12.44	399599
2017-08-25	12.52	12.53	12.43	12.43	324466
2017-08-28	12.48	12.71	12.38	12.43	293636
2017-08-29	12.30	12.46	12.29	12.32	377625
2017-08-30	12.32	12.36	12.27	12.31	339590
2017-08-31	12.32	12.36	12.19	12.20	586688
2017-09-01	12.19	12.47	12.16	12.41	687423
2017-09-05	12.39	12.40	12.22	12.22	337988
2017-09-06	12.20	12.30	12.13	12.13	348568
2017-09-07	12.09	12.18	12.09	12.11	260922
2017-09-08	12.10	12.15	11.64	12.04	1167551
2017-09-11	12.04	12.19	12.03	12.10	500958
2017-09-12	12.07	12.17	12.05	12.13	420142
2017-09-13	12.08	12.30	12.05	12.18	509334
2017-09-14	12.15	12.36	12.14	12.35	561622
2017-09-15	12.30	12.42	12.29	12.40	644971
2017-09-18	12.43	12.50	12.38	12.40	310308
2017-09-19	12.47	12.50	12.39	12.39	565182
2017-09-20	12.43	12.64	12.43	12.52	403257
2017-09-21	12.55	12.61	12.47	12.49	305716
2017-09-22	12.54	12.67	12.50	12.64	302589
2017-09-25	12.62	12.65	12.56	12.63	419740
2017-09-26	12.68	12.75	12.63	12.72	339710
2017-09-27	12.76	12.78	12.64	12.69	377354
2017-09-28	12.70	12.79	12.62	12.76	374215
2017-09-29	12.80	12.92	12.74	12.90	411069
2017-10-02	12.92	12.97	12.71	12.90	519481
2017-10-03	12.90	12.93	12.67	12.73	404795
2017-10-04	12.77	12.78	12.58	12.67	470496
2017-10-05	12.72	12.81	12.63	12.76	415891
2017-10-06	12.77	12.79	12.68	12.69	254639
2017-10-09	12.71	12.77	12.65	12.65	3456447
2017-10-10	12.70	12.75	12.65	12.74	266504
2017-10-11	12.75	12.80	12.68	12.74	336264
2017-10-12	12.80	12.83	12.74	12.80	367954
2017-10-13	12.78	12.83	12.68	12.70	226797
2017-10-16	12.71	12.73	12.62	12.69	350506
2017-10-17	12.75	12.78	12.61	12.65	332523
2017-10-18	12.64	12.74	12.64	12.65	230947
2017-10-19	12.60	12.66	12.55	12.62	257106
2017-10-20	12.68	12.78	12.64	12.71	280763
2017-10-23	12.76	12.78	12.71	12.76	188886
2017-10-24	12.79	12.82	12.67	12.79	353058
2017-10-25	12.71	12.76	12.50	12.54	316339
2017-10-26	12.56	12.57	12.43	12.44	318598
2017-10-27	12.48	12.63	12.45	12.63	254473
2017-10-30	12.64	12.79	12.56	12.61	270692
2017-10-31	12.61	12.67	12.46	12.47	305865
2017-11-01	12.48	12.58	12.47	12.49	315731
2017-11-02	12.54	12.58	12.29	12.45	454492
2017-11-03	13.05	13.48	13.00	13.40	1722794
2017-11-06	13.42	13.47	13.29	13.38	846149
2017-11-07	13.40	13.64	13.38	13.61	860104
2017-11-08	13.65	13.94	13.57	13.94	578381
2017-11-09	13.96	13.97	13.66	13.51	602287
2017-11-10	13.48	13.56	13.24	13.47	723808
2017-11-13	13.38	13.53	13.35	13.44	273443
2017-11-14	13.38	13.67	13.35	13.56	275081
2017-11-15	13.52	13.52	13.40	13.44	174943
2017-11-16	13.48	13.70	13.44	13.52	302232
2017-11-17	13.49	13.69	13.46	13.65	211812
2017-11-20	13.84	13.84	13.60	13.69	375619
2017-11-21	13.75	13.80	13.63	13.65	276639
2017-11-22	13.68	13.70	13.47	13.68	277258
2017-11-24	13.72	13.73	13.65	13.67	140616
2017-11-27	13.76	13.78	13.61	13.69	319461
2017-11-28	13.70	13.70	13.49	13.53	223069
2017-11-29	13.56	13.57	13.43	13.45	266297
2017-11-30	13.46	13.49	13.35	13.43	297552
2017-12-01	13.38	13.40	13.15	13.39	308333
2017-12-04	13.49	13.51	13.25	13.28	312769
2017-12-05	13.24	13.24	13.02	13.10	408458
2017-12-06	13.04	13.29	13.03	13.11	429719
2017-12-07	13.06	13.13	13.01	13.10	331383
2017-12-08	13.08	13.38	13.06	13.34	273753
2017-12-11	13.26	13.30	13.18	13.25	259647
2017-12-12	13.20	13.26	13.09	13.09	251434
2017-12-13	13.05	13.17	12.97	13.10	509074
2017-12-14	13.10	13.22	12.96	13.06	351097
2017-12-15	13.06	13.12	12.95	12.99	420479
2017-12-18	12.97	13.23	12.97	13.00	394432
2017-12-19	13.02	13.14	12.70	12.73	1043283
2017-12-20	12.84	12.99	12.82	12.92	507616
2017-12-21	12.93	13.03	12.90	12.99	275525
2017-12-22	13.01	13.01	12.86	12.95	267324
2017-12-26	12.96	13.03	12.87	12.93	454563
2017-12-27	12.90	13.17	12.87	13.11	500592
2017-12-28	13.15	13.16	12.97	13.08	406809
2017-12-29	13.11	13.13	12.95	13.12	576441
2018-01-02	13.10	13.38	13.06	13.25	374119
2018-01-03	13.36	13.36	13.08	13.09	430979
2018-01-04	13.13	13.19	12.97	12.97	362879
2018-01-05	13.00	13.06	12.92	12.99	395472
2018-01-08	13.00	13.13	12.90	13.07	411548
2018-01-09	13.10	13.13	12.97	13.04	354604
2018-01-10	13.08	13.08	12.91	12.93	282281
2018-01-11	12.93	13.05	12.86	13.03	318099
2018-01-12	13.05	13.08	12.96	13.00	250854
2018-01-16	13.00	13.12	12.92	13.07	535136
2018-01-17	13.05	13.12	13.03	13.06	330383
2018-01-18	13.10	13.17	13.06	13.10	313821
2018-01-19	13.10	13.15	13.02	13.10	356811
2018-01-22	13.11	13.20	13.08	13.17	321850
2018-01-23	13.19	13.27	13.14	13.20	296318
2018-01-24	13.24	13.26	13.14	13.17	261277
2018-01-25	13.20	13.23	13.08	13.09	304687
2018-01-26	13.10	13.17	13.02	13.10	371179
2018-01-29	13.10	13.10	13.00	13.03	248739
2018-01-30	13.01	13.03	12.85	12.87	257803
2018-01-31	12.95	12.96	12.65	12.68	427065
2018-02-01	12.69	12.97	12.68	12.97	286757
2018-02-02	12.82	12.90	12.63	12.68	427616
2018-02-05	12.55	12.60	11.87	12.12	1159563
2018-02-06	12.05	12.68	12.05	12.55	553692
2018-02-07	13.00	13.00	12.53	12.77	807873
2018-02-08	12.80	12.86	12.55	12.56	318742
2018-02-09	12.66	12.69	12.24	12.34	437097
2018-02-12	12.40	12.49	12.34	12.41	447290
2018-02-13	12.17	12.60	12.16	12.57	358335
2018-02-14	12.54	12.66	12.38	12.56	424568
2018-02-15	12.59	12.59	12.33	12.44	345819
2018-02-16	12.44	12.66	12.44	12.61	295467
2018-02-20	12.59	12.62	12.35	12.40	239721
2018-02-21	12.45	12.58	12.43	12.43	238640
2018-02-22	12.45	12.47	12.31	12.41	309414
2018-02-23	12.42	12.42	12.13	12.32	537602
2018-02-26	12.30	12.41	12.19	12.27	486227
2018-02-27	12.27	12.33	12.16	12.17	382627
2018-02-28	12.19	12.26	12.05	12.05	511066
2018-03-01	12.09	12.12	11.66	11.58	711938
2018-03-02	11.65	12.05	11.55	11.92	579112
2018-03-05	11.94	12.40	11.93	12.27	712477
2018-03-06	12.28	12.33	12.13	12.18	319541
2018-03-07	12.08	12.14	12.00	12.04	370839
2018-03-08	12.11	12.23	12.10	12.20	294279
2018-03-09	12.26	12.31	12.19	12.25	263488
2018-03-12	12.25	12.37	12.15	12.25	364954
2018-03-13	12.29	12.33	12.13	12.29	387713
2018-03-14	12.30	12.32	12.08	12.10	264633
2018-03-15	12.12	12.13	11.82	11.90	347673
2018-03-16	11.93	12.09	11.85	12.03	372681
2018-03-19	12.03	12.08	11.92	12.01	217706
2018-03-20	12.02	12.16	11.96	12.07	347815
2018-03-21	12.04	12.17	12.03	12.14	207228
2018-03-22	12.13	12.47	12.12	12.29	301304
2018-03-23	12.30	12.33	12.08	12.08	261155
2018-03-26	12.21	12.24	12.00	12.03	263667
2018-03-27	12.05	12.13	11.94	11.98	399298
2018-03-28	12.03	12.13	11.96	12.02	425627
2018-03-29	12.05	12.20	12.02	12.10	503656
2018-04-02	12.15	12.15	11.95	11.99	313392
2018-04-03	12.05	12.06	11.96	12.03	348304
2018-04-04	11.99	12.14	11.97	12.05	327909
2018-04-05	12.09	12.28	12.04	12.21	387880
2018-04-06	12.10	12.26	12.09	12.11	415252
2018-04-09	12.15	12.30	12.06	12.08	344587
2018-04-10	12.15	12.18	12.06	12.09	287153
2018-04-11	12.07	12.25	12.07	12.15	377237
2018-04-12	12.19	12.21	12.10	12.14	448924
2018-04-13	12.17	12.17	11.98	12.06	475996
2018-04-16	12.10	12.10	12.02	12.09	344458
2018-04-17	12.13	12.20	12.09	12.15	348284
2018-04-18	12.14	12.29	12.14	12.19	338918
2018-04-19	12.22	12.26	12.14	12.19	342721
2018-04-20	12.17	12.22	12.11	12.19	271242
2018-04-23	12.20	12.27	12.06	12.09	321372
2018-04-24	12.15	12.18	12.05	12.10	200102
2018-04-25	12.09	12.15	12.03	12.04	192177
2018-04-26	12.05	12.10	12.01	12.08	290961
2018-04-27	12.13	12.28	12.08	12.26	263692
2018-04-30	12.32	12.45	12.28	12.40	293001
2018-05-01	12.38	12.42	12.29	12.37	138053
2018-05-02	12.35	12.41	12.28	12.31	187270
2018-05-03	12.34	12.43	12.28	12.40	224081
2018-05-04	12.36	12.48	12.13	12.31	479368
2018-05-07	12.38	12.63	12.38	12.63	310661
2018-05-08	12.67	12.72	12.59	12.61	320200
2018-05-09	12.62	12.71	12.62	12.63	355469
2018-05-10	12.68	12.69	12.60	12.33	494861
2018-05-11	12.39	12.54	12.28	12.49	360977
2018-05-14	12.46	12.48	12.37	12.40	373204
2018-05-15	12.39	12.39	12.29	12.33	264204
2018-05-16	12.31	12.46	12.31	12.42	341648
2018-05-17	12.44	12.55	12.41	12.47	312926
2018-05-18	12.50	12.51	12.37	12.48	269548
2018-05-21	12.48	12.57	12.35	12.51	482626
2018-05-22	12.52	12.59	12.44	12.49	284071
2018-05-23	12.46	12.49	12.36	12.42	361587
2018-05-24	12.44	12.44	12.33	12.38	269176
2018-05-25	12.35	12.45	12.35	12.42	181090
2018-05-29	12.46	12.46	12.34	12.40	295311
2018-05-30	12.44	12.48	12.42	12.44	222126
2018-05-31	12.47	12.49	12.36	12.39	262552
2018-06-01	12.42	12.48	12.36	12.40	150950
2018-06-04	12.42	12.50	12.25	12.36	434990
2018-06-05	12.33	12.37	12.24	12.31	381316
2018-06-06	12.30	12.40	12.25	12.39	300895
2018-06-07	12.35	12.39	12.29	12.34	326475
2018-06-08	12.33	12.41	12.26	12.34	330230
2018-06-11	12.34	12.43	12.31	12.40	311522
2018-06-12	12.09	12.22	12.07	12.16	4438941
2018-06-13	12.16	12.47	12.15	12.44	1477785
2018-06-14	12.44	12.54	12.43	12.48	864661
2018-06-15	12.41	12.53	12.40	12.52	745928
2018-06-18	12.52	12.53	12.33	12.42	499781
2018-06-19	12.43	12.53	12.38	12.46	642071
2018-06-20	12.51	12.64	12.51	12.60	612163
2018-06-21	12.58	12.74	12.55	12.65	566010
2018-06-22	12.66	12.79	12.66	12.74	580899
2018-06-25	12.76	12.78	12.67	12.76	811347
2018-06-26	12.83	12.98	12.80	12.97	1013804
2018-06-27	12.97	13.03	12.74	12.76	791947
2018-06-28	12.81	12.81	12.56	12.62	564272
2018-06-29	12.65	12.71	12.62	12.65	539243
2018-07-02	12.64	12.71	12.56	12.71	417067
2018-07-03	12.73	12.89	12.71	12.89	297583
2018-07-05	12.91	12.91	12.80	12.86	235418
2018-07-06	12.82	12.92	12.81	12.88	326313
2018-07-09	12.90	12.97	12.88	12.91	280093
2018-07-10	12.94	12.98	12.91	12.92	339548
2018-07-11	12.91	13.00	12.91	12.98	1866407
2018-07-12	13.00	13.04	12.93	13.01	284153
2018-07-13	13.00	13.10	13.00	13.07	370656
2018-07-16	13.10	13.13	13.07	13.10	238751
2018-07-17	13.09	13.21	13.09	13.18	321753
2018-07-18	13.20	13.47	13.20	13.45	798591
2018-07-19	13.50	13.56	13.40	13.47	627296
2018-07-20	13.46	13.53	13.41	13.50	535738
2018-07-23	13.56	13.58	13.36	13.40	501732
2018-07-24	13.44	13.52	13.41	13.49	454727
2018-07-25	13.54	13.58	13.48	13.58	328882
2018-07-26	13.60	13.62	13.47	13.53	292326
2018-07-27	13.49	13.53	13.41	13.46	536282
2018-07-30	13.52	13.55	13.43	13.54	362080
2018-07-31	13.54	13.58	13.42	13.51	512496
2018-08-01	13.52	13.58	13.40	13.47	327491
2018-08-02	13.47	13.55	13.41	13.52	315968
2018-08-03	13.64	13.70	13.41	13.56	429383
2018-08-06	13.67	13.68	13.56	13.57	584462
2018-08-07	13.60	13.66	13.58	13.62	360044
2018-08-08	13.65	13.67	13.59	13.63	309203
2018-08-09	13.62	13.66	13.56	13.31	533354
2018-08-10	13.30	13.49	13.25	13.44	816854
2018-08-13	13.49	13.53	13.42	13.42	576565
2018-08-14	13.45	13.48	13.40	13.44	469777
2018-08-15	13.44	13.51	13.40	13.51	618347
2018-08-16	13.62	13.64	13.58	13.60	521810
2018-08-17	13.58	13.62	13.55	13.60	329711
2018-08-20	13.59	13.68	13.57	13.60	422625
2018-08-21	13.63	13.70	13.58	13.63	441315
2018-08-22	13.64	13.68	13.60	13.64	242882
2018-08-23	13.65	13.66	13.54	13.60	280720
2018-08-24	13.60	13.61	13.46	13.49	364291
2018-08-27	13.50	13.55	13.40	13.43	718962
2018-08-28	13.44	13.47	13.38	13.41	373433
2018-08-29	13.45	13.52	13.40	13.49	573456
2018-08-30	13.49	13.57	13.46	13.54	393491
2018-08-31	13.52	13.56	13.48	13.52	313372
2018-09-04	13.52	13.56	13.45	13.50	395241
2018-09-05	13.51	13.53	13.44	13.47	317019
2018-09-06	13.47	13.51	13.32	13.39	569043
2018-09-07	13.40	13.41	13.22	13.25	525114
2018-09-10	13.25	13.30	13.13	13.15	546139
2018-09-11	13.12	13.15	13.10	13.13	480922
2018-09-12	13.11	13.20	13.01	13.19	613073
2018-09-13	13.20	13.30	13.18	13.26	409321
2018-09-14	13.25	13.25	13.15	13.16	318769
2018-09-17	13.17	13.17	13.08	13.15	301106
2018-09-18	13.18	13.24	13.07	13.23	411787
2018-09-19	13.28	13.29	13.16	13.17	297255
2018-09-20	13.29	13.29	13.18	13.24	280892
2018-09-21	13.25	13.30	13.21	13.29	372611
2018-09-24	13.31	13.32	13.26	13.28	252493
2018-09-25	13.27	13.31	13.23	13.25	235957
2018-09-26	13.27	13.28	13.21	13.22	276212
2018-09-27	13.25	13.26	13.18	13.19	295977
2018-09-28	13.18	13.23	13.16	13.16	296652
2018-10-01	13.19	13.26	13.16	13.22	268396
2018-10-02	13.19	13.30	13.19	13.25	196815
2018-10-03	13.27	13.29	13.22	13.28	187568
2018-10-04	13.28	13.29	13.03	13.12	487005
2018-10-05	13.14	13.16	13.08	13.14	215139
2018-10-08	13.10	13.12	12.91	12.93	380085
2018-10-09	12.90	12.99	12.90	12.99	321120
2018-10-10	13.00	13.03	12.78	12.80	289286
2018-10-11	12.78	12.83	12.64	12.64	523713
2018-10-12	12.76	12.78	12.63	12.67	447356
2018-10-15	12.71	12.81	12.69	12.79	249052
2018-10-16	12.83	12.94	12.77	12.79	316862
2018-10-17	12.76	12.77	12.71	12.72	256426
2018-10-18	12.76	12.80	12.68	12.73	215445
2018-10-19	12.70	12.81	12.67	12.80	440537
2018-10-22	12.85	12.89	12.71	12.71	287188
2018-10-23	12.65	12.69	12.52	12.64	383511
2018-10-24	12.65	12.70	12.40	12.40	405028
2018-10-25	12.46	12.63	12.46	12.50	561173
2018-10-26	12.49	12.53	12.38	12.42	463616
2018-10-29	12.53	12.58	12.28	12.34	540577
2018-10-30	12.41	12.49	12.27	12.37	611906
2018-10-31	12.43	12.66	12.41	12.53	802315
2018-11-01	12.48	12.56	12.46	12.55	604972
2018-11-02	12.74	12.83	12.45	12.46	961127
2018-11-05	12.50	12.72	12.47	12.63	1179872
2018-11-06	12.70	12.80	12.63	12.65	613983
2018-11-07	12.70	12.78	12.61	12.34	934317
2018-11-08	12.38	12.61	12.31	12.34	720395
2018-11-09	12.31	12.41	12.31	12.41	483969
2018-11-12	12.41	12.45	12.27	12.28	517318
2018-11-13	12.32	12.37	12.20	12.26	576942
2018-11-14	12.38	12.48	12.35	12.38	610697
2018-11-15	12.33	12.48	12.27	12.31	628460
2018-11-16	12.28	12.39	12.25	12.26	589674
2018-11-19	12.25	12.34	12.21	12.23	860413
2018-11-20	12.17	12.23	12.07	12.12	843371
2018-11-21	12.13	12.23	12.10	12.16	483336
2018-11-23	12.13	12.27	12.09	12.25	212120
2018-11-26	12.26	12.34	12.12	12.14	466921
2018-11-27	12.13	12.19	12.05	12.09	399103
2018-11-28	12.08	12.29	12.04	12.27	499061
2018-11-29	12.23	12.33	12.23	12.27	368200
2018-11-30	12.24	12.29	12.15	12.16	274974
2018-12-03	12.22	12.27	12.11	12.21	609529
2018-12-04	12.20	12.24	11.98	11.98	606143
2018-12-06	11.82	11.91	11.62	11.80	841061
2018-12-07	11.80	11.90	11.77	11.80	549506
2018-12-10	11.81	11.84	11.57	11.68	603823
2018-12-11	11.78	11.81	11.61	11.66	466442
2018-12-12	11.74	11.76	11.63	11.64	458232
2018-12-13	11.62	11.66	11.46	11.49	565455
2018-12-14	11.44	11.45	11.34	11.36	579658
2018-12-17	11.33	11.38	10.78	10.83	1389698
2018-12-18	11.10	11.30	10.88	10.97	955587
2018-12-19	10.98	11.32	10.98	11.10	1004118
2018-12-20	11.08	11.14	10.61	10.63	1145031
2018-12-21	10.60	10.86	10.57	10.79	1151919
2018-12-24	10.79	11.06	10.70	10.97	704914
2018-12-26	10.97	11.17	10.91	11.17	782945
2018-12-27	11.05	11.24	10.95	11.23	666382
2018-12-28	11.25	11.37	11.23	11.27	546802
2018-12-31	11.27	11.31	10.85	11.05	1165303
2019-01-02	11.01	11.34	10.95	11.23	380242
2019-01-03	11.21	11.47	11.21	11.36	460185
2019-01-04	11.43	11.70	11.43	11.68	536425
2019-01-07	11.69	12.03	11.66	12.02	532281
2019-01-08	12.06	12.17	12.03	12.14	526276
2019-01-09	12.15	12.21	12.01	12.03	417073
2019-01-10	12.02	12.27	12.01	12.14	317721
2019-01-11	12.09	12.20	12.05	12.18	303139
2019-01-14	12.18	12.28	11.98	12.01	483786
2019-01-15	12.00	12.06	11.93	12.01	279213
2019-01-16	12.01	12.29	12.01	12.23	516792
2019-01-17	12.16	12.34	12.11	12.31	370760
2019-01-18	12.37	12.44	12.32	12.42	309644
2019-01-22	12.45	12.49	12.37	12.41	775885
2019-01-23	12.45	12.50	12.40	12.48	353010
2019-01-24	12.49	12.68	12.48	12.66	531944
2019-01-25	12.68	12.71	12.56	12.68	483340
2019-01-28	12.67	12.79	12.64	12.76	376320
2019-01-29	12.76	12.86	12.73	12.76	349718
2019-01-30	12.79	12.99	12.77	12.97	500440
2019-01-31	12.94	13.14	12.93	13.14	637349
2019-02-01	13.14	13.19	12.94	12.99	465518
2019-02-04	13.00	13.20	12.98	13.11	552992
2019-02-05	13.15	13.22	13.11	13.22	443222
2019-02-06	13.25	13.27	13.05	13.08	522327
2019-02-07	13.05	13.09	12.84	12.97	529535
2019-02-08	12.93	13.08	12.93	13.05	368302
2019-02-11	13.07	13.16	12.90	12.94	704231
2019-02-12	12.95	13.02	12.91	12.97	460691
2019-02-13	12.97	13.04	12.91	12.97	388633
2019-02-14	12.95	13.00	12.86	12.89	447802
2019-02-15	12.92	12.98	12.90	12.94	491063
2019-02-19	12.95	13.05	12.93	13.04	494549
2019-02-20	13.07	13.15	13.07	13.13	414673
2019-02-21	13.18	13.23	13.16	13.18	609783
2019-02-22	13.33	13.99	13.20	13.91	1782713
2019-02-25	13.96	14.17	13.81	14.04	1312633
2019-02-26	14.04	14.04	13.85	14.01	1123595
2019-02-27	14.02	14.04	13.92	13.99	923008
2019-02-28	13.99	14.04	13.86	13.69	966960
2019-03-01	13.79	13.80	13.38	13.40	633427
2019-03-04	13.44	13.52	13.30	13.47	446634
2019-03-05	13.43	13.49	13.21	13.31	932080
2019-03-06	13.30	13.36	13.23	13.25	400250
2019-03-07	13.27	13.29	13.21	13.24	408202
2019-03-08	13.20	13.27	13.17	13.23	582716
2019-03-11	13.40	13.40	13.21	13.34	721498
2019-03-12	13.37	13.44	11.95	12.15	10309126
2019-03-13	12.27	12.44	11.94	12.26	5390057
2019-03-14	12.32	12.64	12.21	12.39	2022289
2019-03-15	12.34	12.43	12.18	12.30	1613548
2019-03-18	12.40	12.64	12.32	12.58	1400036
2019-03-19	12.65	12.68	12.41	12.45	892309
2019-03-20	12.45	12.54	12.39	12.40	635092
2019-03-21	12.39	12.55	12.39	12.46	1438698
2019-03-22	12.46	12.50	12.24	12.30	767086
2019-03-25	12.30	12.45	12.28	12.37	536953
2019-03-26	12.44	12.53	12.43	12.45	511617
2019-03-27	12.51	12.53	12.39	12.44	769012
2019-03-28	12.47	12.57	12.46	12.56	561181
2019-03-29	12.57	12.74	12.57	12.66	775822
2019-04-01	12.68	12.79	12.62	12.73	458385
2019-04-02	12.74	12.81	12.72	12.76	566896
2019-04-03	12.80	12.84	12.72	12.72	462254
2019-04-04	12.74	12.74	12.63	12.71	409817
2019-04-05	12.75	12.75	12.64	12.68	357333
2019-04-08	12.67	12.71	12.64	12.69	384141
2019-04-09	12.65	12.69	12.63	12.64	422143
2019-04-10	12.68	12.71	12.64	12.70	401528
2019-04-11	12.74	12.75	12.54	12.57	764847
2019-04-12	12.64	12.71	12.62	12.70	425535
2019-04-15	12.70	12.70	12.61	12.66	360200
2019-04-16	12.70	12.71	12.66	12.69	394290
2019-04-17	12.70	12.71	12.61	12.65	274708
2019-04-18	12.69	12.74	12.58	12.63	430207
2019-04-22	12.63	12.70	12.60	12.70	387566
2019-04-23	12.67	12.83	12.67	12.83	371842
2019-04-24	12.88	12.95	12.80	12.83	356653
2019-04-25	12.83	12.90	12.75	12.81	359790
2019-04-26	12.85	12.98	12.82	12.95	317234
2019-04-29	12.98	13.10	12.96	13.08	334062
2019-04-30	13.06	13.08	12.93	12.99	468271
2019-05-01	12.99	13.05	12.88	12.93	473096
2019-05-02	12.96	13.01	12.89	12.92	490436
2019-05-03	13.40	13.71	13.26	13.70	1280265
2019-05-06	13.50	13.77	13.30	13.75	717379
2019-05-07	13.75	13.85	13.56	13.63	709273
2019-05-08	13.65	13.84	13.57	13.74	551379
2019-05-09	13.68	13.74	13.60	13.41	539463
2019-05-10	13.40	13.57	13.36	13.41	464998
2019-05-13	13.35	13.36	13.08	13.13	672952
2019-05-14	13.18	13.32	13.13	13.28	378982
2019-05-15	13.13	13.26	13.13	13.25	410290
2019-05-16	13.25	13.43	13.25	13.37	412241
2019-05-17	13.30	13.44	13.26	13.34	308180
2019-05-20	13.40	13.47	13.34	13.37	426764
2019-05-21	13.44	13.49	13.35	13.38	693534
2019-05-22	13.34	13.37	13.30	13.33	258067
2019-05-23	13.32	13.33	13.21	13.23	377593
2019-05-24	13.32	13.37	13.21	13.24	273478
2019-05-28	13.22	13.27	13.18	13.21	465948
2019-05-29	13.17	13.18	13.00	13.05	533063
2019-05-30	13.14	13.14	12.97	13.03	359772
2019-05-31	12.90	12.92	12.69	12.76	771167
2019-06-03	12.76	12.88	12.67	12.87	546271
2019-06-04	12.87	13.03	12.85	13.01	376248
2019-06-05	13.03	13.07	12.96	12.97	316372
2019-06-06	12.94	13.01	12.84	12.89	485991
2019-06-07	12.95	12.98	12.80	12.89	612204
2019-06-10	12.89	12.99	12.89	12.93	630734
2019-06-11	12.98	13.00	12.89	12.91	284213
2019-06-12	12.90	12.97	12.84	12.90	456369
2019-06-13	12.62	12.90	12.61	12.83	4465731
2019-06-14	12.84	12.90	12.79	12.86	769348
2019-06-17	12.86	12.88	12.69	12.77	591355
2019-06-18	12.86	12.86	12.76	12.81	567270
2019-06-19	12.85	12.90	12.81	12.83	517490
2019-06-20	12.85	12.91	12.65	12.72	744708
2019-06-21	12.69	12.82	12.65	12.77	525178
2019-06-24	12.80	12.83	12.71	12.72	311980
2019-06-25	12.72	12.75	12.67	12.71	453116
2019-06-26	12.75	12.77	12.67	12.70	492162
2019-06-27	12.70	12.77	12.67	12.71	494795
2019-06-28	12.73	12.85	12.69	12.82	609851
2019-07-01	12.87	12.90	12.80	12.83	334526
2019-07-02	12.85	12.86	12.80	12.80	337520
2019-07-03	12.85	12.89	12.81	12.87	295781
2019-07-05	12.89	13.00	12.87	13.00	560126
2019-07-08	12.96	12.99	12.83	12.90	467191
2019-07-09	12.88	12.95	12.86	12.91	302431
2019-07-10	12.93	13.00	12.83	12.98	518423
2019-07-11	13.00	13.02	12.90	12.93	312749
2019-07-12	12.92	13.00	12.91	12.99	312830
2019-07-15	13.02	13.02	12.94	13.00	546677
2019-07-16	13.02	13.12	12.98	13.00	397492
2019-07-17	13.00	13.05	12.97	13.00	299883
2019-07-18	13.00	13.00	12.90	12.98	453693
2019-07-19	12.96	12.99	12.91	12.92	430458
2019-07-22	12.93	12.95	12.82	12.85	444356
2019-07-23	12.86	12.90	12.79	12.85	406826
2019-07-24	12.85	13.05	12.85	13.00	368060
2019-07-25	13.02	13.05	12.88	12.92	537405
2019-07-26	12.89	13.04	12.89	12.98	275257
2019-07-29	13.01	13.07	12.89	12.90	305640
2019-07-30	12.90	13.04	12.84	13.04	435485
2019-07-31	13.05	13.07	12.84	12.98	619538
2019-08-01	13.00	13.04	12.83	12.87	519904
2019-08-02	13.20	13.37	13.04	13.32	1658466
2019-08-05	13.30	13.35	12.91	13.01	1059654
2019-08-06	13.17	13.21	12.97	13.08	653746
2019-08-07	13.05	13.05	12.80	12.94	978010
2019-08-08	13.02	13.27	12.95	12.83	648097
2019-08-09	12.94	12.98	12.76	12.86	636550
2019-08-12	12.85	12.86	12.64	12.74	486728
2019-08-13	12.67	12.85	12.67	12.81	338884
2019-08-14	12.70	12.74	12.60	12.66	585371
2019-08-15	12.70	12.85	12.62	12.66	491702
2019-08-16	12.69	12.88	12.69	12.85	409928
2019-08-19	12.96	13.13	12.95	13.07	721337
2019-08-20	13.07	13.23	13.02	13.05	430864
2019-08-21	13.13	13.13	12.98	13.05	403777
2019-08-22	13.06	13.13	13.02	13.08	310345
2019-08-23	13.05	13.13	12.90	12.91	378499
2019-08-26	13.00	13.07	12.92	13.07	274889
2019-08-27	13.02	13.05	12.88	12.88	310749
2019-08-28	12.90	13.01	12.85	12.95	297938
2019-08-29	13.02	13.11	13.00	13.08	282155
2019-08-30	13.14	13.14	13.03	13.13	344861
2019-09-03	13.10	13.10	12.93	12.99	317829
2019-09-04	13.06	13.14	13.03	13.08	283733
2019-09-05	13.15	13.30	13.15	13.20	413656
2019-09-06	13.16	13.30	13.15	13.23	379206
2019-09-09	13.25	13.40	13.23	13.33	409663
2019-09-10	13.33	13.43	13.31	13.40	347990
2019-09-11	13.42	13.44	13.32	13.42	556700
2019-09-12	13.37	13.38	13.20	13.26	492632
2019-09-13	13.29	13.34	13.23	13.26	292856
2019-09-16	13.23	13.29	13.12	13.20	719377
2019-09-17	13.25	13.25	13.06	13.22	428558
2019-09-18	13.23	13.25	13.13	13.18	324494
2019-09-19	13.23	13.33	13.15	13.18	378394
2019-09-20	13.22	13.31	13.18	13.30	518631
2019-09-23	13.30	13.49	13.30	13.38	442558
2019-09-24	13.44	13.53	13.38	13.38	435649
2019-09-25	13.33	13.40	13.28	13.30	338824
2019-09-26	13.32	13.46	13.32	13.40	274298
2019-09-27	13.44	13.49	13.37	13.44	374874
2019-09-30	13.52	13.52	13.35	13.37	353541
2019-10-01	13.40	13.42	13.17	13.19	376405
2019-10-02	13.13	13.17	12.83	12.98	719984
2019-10-03	12.99	13.05	12.81	13.05	605762
2019-10-04	13.05	13.19	13.03	13.17	281823
2019-10-07	13.19	13.29	13.14	13.25	286878
2019-10-08	13.24	13.24	13.09	13.17	309500
2019-10-09	13.19	13.27	13.14	13.14	342874
2019-10-10	13.18	13.34	13.15	13.29	305326
2019-10-11	13.38	13.44	13.26	13.34	482654
2019-10-14	13.30	13.43	13.30	13.39	373173
2019-10-15	13.40	13.54	13.37	13.40	419713
2019-10-16	13.46	13.54	13.42	13.45	516610
2019-10-17	13.48	13.57	13.45	13.55	334536
2019-10-18	13.55	13.55	13.41	13.44	538928
2019-10-21	13.47	13.68	13.47	13.54	433746
2019-10-22	13.55	13.66	13.54	13.61	355659
2019-10-23	13.58	13.63	13.52	13.63	249931
2019-10-24	13.64	13.70	13.52	13.65	301466
2019-10-25	13.65	13.70	13.62	13.65	227857
2019-10-28	13.66	13.76	13.65	13.71	329676
2019-10-29	13.74	13.80	13.72	13.74	332212
2019-10-30	13.75	13.88	13.72	13.84	603579
2019-10-31	14.01	14.45	13.87	14.13	1398718
2019-11-01	14.21	14.35	14.16	14.23	705208
2019-11-04	14.34	14.40	14.22	14.36	754458
2019-11-05	14.38	14.53	14.29	14.44	814845
2019-11-06	14.43	14.52	14.32	14.07	736982
2019-11-07	14.08	14.09	13.80	13.85	912619
2019-11-08	13.84	13.94	13.73	13.90	567582
2019-11-11	13.89	13.99	13.81	13.91	443632
2019-11-12	13.88	14.06	13.84	14.00	555778
2019-11-13	14.00	14.06	13.91	14.03	523472
2019-11-14	14.02	14.16	14.01	14.11	540839
2019-11-15	14.14	14.24	14.12	14.18	505420
2019-11-18	14.21	14.21	14.12	14.17	593014
2019-11-19	14.17	14.26	14.15	14.17	498641
2019-11-20	14.15	14.22	14.02	14.22	727094
2019-11-21	14.21	14.22	13.88	13.93	953526
2019-11-22	13.94	13.98	13.89	13.92	322719
2019-11-25	13.95	14.08	13.92	14.08	383328
2019-11-26	14.02	14.15	14.00	14.11	457589
2019-11-27	14.16	14.31	14.13	14.29	642089
2019-11-29	14.26	14.43	14.25	14.33	454169
2019-12-02	14.36	14.41	14.23	14.25	667217
2019-12-03	14.20	14.25	14.15	14.22	411491
2019-12-04	14.29	14.34	14.20	14.24	525089
2019-12-05	14.26	14.26	14.14	14.20	434693
2019-12-06	14.26	14.26	14.17	14.21	627653
2019-12-09	14.25	14.33	14.21	14.27	448127
2019-12-10	14.25	14.33	14.18	14.31	489385
2019-12-11	14.29	14.30	14.19	14.24	359673
2019-12-12	14.26	14.30	14.18	14.22	310349
2019-12-13	14.25	14.26	14.12	14.22	366045
2019-12-16	14.24	14.27	14.16	14.16	602267
2019-12-17	14.17	14.26	14.14	14.21	568328
2019-12-18	14.23	14.26	14.15	14.17	463243
2019-12-19	14.17	14.31	14.13	14.19	805555
2019-12-20	14.19	14.26	14.15	14.20	402060
2019-12-23	14.24	14.26	14.07	14.10	389202
2019-12-24	14.14	14.16	14.06	14.08	194064
2019-12-26	14.14	14.20	14.06	14.17	346619
2019-12-27	14.17	14.20	14.06	14.10	437100
2019-12-30	14.10	14.13	14.05	14.07	341744
2019-12-31	14.07	14.09	14.01	14.02	449980
2020-01-02	14.09	14.13	14.00	14.07	478174
2020-01-03	14.00	14.12	13.97	14.07	384986
2020-01-06	14.04	14.05	13.93	14.01	502951
2020-01-07	14.04	14.08	13.97	14.00	313769
2020-01-08	13.99	14.02	13.95	13.97	458195
2020-01-09	14.00	14.12	13.99	14.01	371134
2020-01-10	14.01	14.06	13.95	14.03	319812
2020-01-13	14.04	14.20	14.04	14.15	430668
2020-01-14	14.15	14.27	14.15	14.23	573560
2020-01-15	14.24	14.38	14.24	14.34	547766
2020-01-16	14.38	14.42	14.37	14.37	405910
2020-01-17	14.41	14.47	14.38	14.41	417909
2020-01-21	14.45	14.49	14.30	14.38	668343
2020-01-22	14.41	14.49	14.39	14.45	477267
2020-01-23	14.45	14.49	14.38	14.48	382280
2020-01-24	14.49	14.49	14.29	14.38	400529
2020-01-27	14.30	14.43	14.20	14.36	882612
2020-01-28	14.41	14.59	14.40	14.57	842549
2020-01-29	14.59	14.71	14.53	14.69	746870
2020-01-30	14.61	14.68	14.55	14.60	522269
2020-01-31	14.58	14.63	14.38	14.41	670490
2020-02-03	14.45	14.55	14.41	14.50	659738
2020-02-04	14.59	14.72	14.57	14.64	1015754
2020-02-05	14.67	14.73	14.62	14.72	715568
2020-02-06	14.74	14.99	14.71	14.93	1527755
2020-02-07	14.91	15.09	14.90	15.06	595761
2020-02-10	15.12	15.25	15.06	15.11	591835
2020-02-11	15.11	15.22	15.09	15.15	423959
2020-02-12	15.16	15.22	15.11	15.14	406179
2020-02-13	15.10	15.26	15.05	15.25	509759
2020-02-14	15.26	15.29	15.14	15.26	502848
2020-02-18	15.20	15.36	15.20	15.28	659271
2020-02-19	15.25	15.28	15.19	15.21	467593
2020-02-20	15.30	15.72	15.30	15.70	982690
2020-02-21	15.85	16.40	15.83	15.99	1877264
2020-02-24	15.82	15.87	15.47	15.63	1464188
2020-02-25	15.70	15.75	14.83	15.04	1527433
2020-02-26	15.02	15.55	15.00	15.33	1274340
2020-02-27	15.16	15.20	14.31	14.20	1892926
2020-02-28	13.76	13.88	12.95	13.20	3549590
2020-03-02	13.33	14.12	13.30	14.08	1820410
2020-03-03	14.13	14.63	13.92	13.96	1846910
2020-03-04	14.16	14.39	14.01	14.33	829208
2020-03-05	14.11	14.42	13.94	14.27	968237
2020-03-06	13.97	14.08	13.67	13.93	1318177
2020-03-09	13.14	13.17	12.16	12.54	1708051
2020-03-10	12.95	13.25	12.70	13.05	1073784
2020-03-11	12.74	12.83	12.01	12.20	1096715
2020-03-12	11.00	11.14	8.59	10.91	2778249
2020-03-13	11.39	11.50	10.33	10.57	1899885
2020-03-16	9.15	9.56	8.60	8.64	2927520
2020-03-17	8.78	8.91	7.21	8.35	3692499
2020-03-18	7.90	7.90	5.71	6.95	3688107
2020-03-19	6.75	8.45	5.42	7.95	3458986
2020-03-20	8.11	9.23	7.84	7.97	3081019
2020-03-23	7.53	7.65	6.27	6.81	2538367
2020-03-24	7.20	7.99	7.00	7.00	1659327
2020-03-25	7.17	8.88	7.10	7.54	2938862
2020-03-26	7.79	9.47	7.75	8.67	2111296
2020-03-27	8.66	9.09	8.04	8.44	1618189
2020-03-30	8.38	8.38	7.71	7.90	1343699
2020-03-31	8.00	8.01	7.55	7.64	1246025
2020-04-01	7.15	7.38	6.84	7.07	1200345
2020-04-02	6.88	7.18	6.76	6.90	966377
2020-04-03	6.90	7.00	6.31	6.64	1216886
2020-04-06	7.30	8.10	7.08	7.30	1594407
2020-04-07	7.52	8.36	7.52	7.92	1643097
2020-04-08	8.27	8.86	8.03	8.43	1579718
2020-04-09	8.86	9.89	8.80	9.09	2423349
2020-04-13	9.03	9.27	8.16	9.15	2156658
2020-04-14	9.63	9.88	9.31	9.38	1231500
2020-04-15	9.01	9.27	8.69	9.13	1062143
2020-04-16	9.15	9.31	8.72	8.81	959038
2020-04-17	9.25	9.38	8.81	8.98	1035750
2020-04-20	8.87	9.08	8.61	8.72	843145
2020-04-21	8.51	8.81	8.32	8.62	805081
2020-04-22	8.80	8.84	8.52	8.64	576851
2020-04-23	8.59	8.86	8.52	8.70	591537
2020-04-24	8.85	9.31	8.75	9.20	1539840
2020-04-27	9.72	9.98	9.40	9.87	1623686
2020-04-28	10.23	10.37	9.67	10.02	1469295
2020-04-29	10.48	10.84	10.23	10.71	1156709
2020-04-30	10.62	10.66	10.19	10.26	1091260
2020-05-01	9.94	9.96	9.47	9.86	1653302
2020-05-04	9.68	9.99	9.46	9.94	1028130
2020-05-05	10.75	11.23	10.47	10.83	3252517
2020-05-06	11.02	11.09	10.70	10.86	1266157
2020-05-07	11.00	11.09	10.66	10.77	1621470
2020-05-08	10.80	11.09	10.79	10.92	1240816
2020-05-11	10.90	11.02	10.73	10.95	1443671
2020-05-12	11.00	11.13	10.88	10.74	1592418
2020-05-13	10.74	10.74	9.72	9.93	2140641
2020-05-14	9.56	10.34	9.23	10.33	1601295
2020-05-15	10.18	10.45	10.03	10.35	836250
2020-05-18	10.62	10.78	10.44	10.68	1477315
2020-05-19	10.70	11.08	10.66	10.89	862923
2020-05-20	11.02	11.12	10.90	10.99	692826
2020-05-21	11.08	11.34	10.99	11.14	710575
2020-05-22	11.16	11.35	11.08	11.15	643933
2020-05-26	11.49	11.78	11.41	11.51	1053476
2020-05-27	11.60	11.79	11.24	11.47	844015
2020-05-28	11.52	11.67	11.28	11.36	761428
2020-05-29	11.25	11.36	11.04	11.14	998887
2020-06-01	11.21	11.44	11.14	11.31	602173
2020-06-02	11.38	11.45	11.21	11.32	1108400
2020-06-03	11.51	11.73	11.46	11.61	973743
2020-06-04	11.47	11.63	11.23	11.48	730170
2020-06-05	11.85	11.96	11.42	11.50	974038
2020-06-08	11.70	11.98	11.70	11.83	1448364
2020-06-09	11.56	11.67	11.36	11.48	1199100
2020-06-10	11.45	11.46	10.91	11.14	1189259
2020-06-11	10.54	10.81	10.12	10.29	2370438
2020-06-12	10.72	10.92	10.51	10.91	698646
2020-06-15	10.45	11.11	10.42	10.95	895219
2020-06-16	11.30	11.34	10.95	11.04	1198355
2020-06-17	11.12	11.19	10.67	10.72	825642
2020-06-18	10.64	10.97	10.58	10.66	635486
2020-06-19	11.07	11.11	10.68	10.82	998915
2020-06-22	10.74	10.74	10.56	10.68	610137
2020-06-23	10.81	10.84	10.53	10.56	658471
2020-06-24	10.50	10.51	10.05	10.33	839300
2020-06-25	10.21	10.40	10.13	10.26	490785
2020-06-26	10.20	10.25	10.02	10.17	623319
2020-06-29	10.30	10.35	10.08	10.24	512418
2020-06-30	10.24	10.56	10.24	10.47	761945
2020-07-01	10.52	10.61	10.22	10.32	553918
2020-07-02	10.54	10.59	10.34	10.42	476656
2020-07-06	10.69	10.69	10.26	10.33	1253144
2020-07-07	10.21	10.37	10.08	10.19	854531
2020-07-08	10.21	10.41	10.20	10.35	620638
2020-07-09	10.35	10.37	9.96	10.02	986597
2020-07-10	9.96	10.16	9.87	10.15	691770
2020-07-13	10.27	10.41	10.18	10.21	555558
2020-07-14	10.23	10.39	10.14	10.37	1094318
2020-07-15	10.50	10.65	10.43	10.64	670819
2020-07-16	10.52	10.71	10.47	10.63	404904
2020-07-17	10.65	10.76	10.61	10.73	496411
2020-07-20	10.76	10.76	10.61	10.70	625047
2020-07-21	10.70	10.88	10.67	10.82	699305
2020-07-22	10.85	11.07	10.77	11.05	471838
2020-07-23	11.07	11.22	10.91	10.99	707125
2020-07-24	10.96	10.99	10.82	10.89	560214
2020-07-27	10.90	10.90	10.69	10.73	543382
2020-07-28	10.70	10.73	10.57	10.68	456216
2020-07-29	10.74	10.84	10.65	10.80	555078
2020-07-30	10.70	11.06	10.62	11.02	1181552
2020-07-31	11.25	11.46	10.90	11.04	1311578
2020-08-03	11.22	11.56	11.10	11.53	1083188
2020-08-04	11.53	11.69	11.36	11.63	1062919
2020-08-05	11.93	12.06	11.81	11.95	1277371
2020-08-06	12.08	12.09	11.90	11.65	1298625
2020-08-07	11.50	11.65	11.42	11.63	1487254
2020-08-10	11.65	12.03	11.61	11.93	1363914
2020-08-11	11.93	12.04	11.70	11.72	1024544
2020-08-12	11.87	11.96	11.67	11.69	452692
2020-08-13	11.67	11.97	11.63	11.74	693573
2020-08-14	11.70	11.71	11.52	11.65	820981
2020-08-17	11.78	11.84	11.36	11.48	982737
2020-08-18	11.45	11.45	11.13	11.21	1131548
2020-08-19	11.20	11.23	11.05	11.10	816420
2020-08-20	11.01	11.12	10.96	11.01	478791
2020-08-21	11.00	11.04	10.89	10.99	899367
2020-08-24	11.07	11.33	10.99	11.28	974727
2020-08-25	11.35	11.36	11.08	11.15	526273
2020-08-26	11.25	11.25	10.98	10.99	745673
2020-08-27	10.98	11.11	10.93	11.08	533644
2020-08-28	11.17	11.25	11.02	11.21	496227
2020-08-31	11.21	11.30	11.12	11.22	508723
2020-09-01	11.22	11.31	11.17	11.28	500503
2020-09-02	11.22	11.41	11.18	11.33	551627
2020-09-03	11.30	11.39	10.98	11.04	704307
2020-09-04	11.14	11.20	10.75	10.92	899673
2020-09-08	10.90	11.30	10.77	11.15	800320
2020-09-09	11.30	11.42	11.24	11.30	569641
2020-09-10	11.30	11.48	11.24	11.29	773761
2020-09-11	11.39	11.51	11.34	11.43	538019
2020-09-14	11.45	11.76	11.45	11.68	568450
2020-09-15	11.75	11.85	11.68	11.74	365540
2020-09-16	11.76	11.90	11.70	11.74	446656
2020-09-17	11.43	11.67	11.40	11.56	535278
2020-09-18	11.65	11.69	11.47	11.50	582789
2020-09-21	11.19	11.35	11.17	11.26	689939
2020-09-22	11.29	11.46	11.29	11.37	373195
2020-09-23	11.37	11.42	10.98	11.02	472683
2020-09-24	11.00	11.21	10.81	11.00	596118
2020-09-25	11.00	11.29	10.95	11.27	415256
2020-09-28	11.37	11.54	11.36	11.46	648023
2020-09-29	11.46	11.56	11.37	11.48	528164
2020-09-30	11.50	11.70	11.50	11.57	650871
2020-10-01	11.67	11.87	11.54	11.86	494477
2020-10-02	11.71	11.85	11.33	11.76	781347
2020-10-05	11.85	11.96	11.83	11.91	659439
2020-10-06	12.00	12.00	11.74	11.77	644587
2020-10-07	11.89	11.93	11.75	11.80	460004
2020-10-08	11.83	12.06	11.80	12.05	713358
2020-10-09	12.05	12.11	11.97	12.04	533479
2020-10-12	12.12	12.15	11.85	11.96	518153
2020-10-13	11.90	11.97	11.84	11.88	397414
2020-10-14	11.88	12.00	11.84	11.94	485442
2020-10-15	11.84	11.94	11.82	11.83	362297
2020-10-16	11.77	11.84	11.63	11.63	470914
2020-10-19	11.63	11.68	11.32	11.33	697734
2020-10-20	11.41	11.41	11.26	11.32	538342
2020-10-21	11.32	11.36	11.21	11.23	432343
2020-10-22	11.20	11.30	11.08	11.29	484874
2020-10-23	11.40	11.55	11.35	11.53	338176
2020-10-26	11.41	11.46	11.15	11.30	491537
2020-10-27	11.34	11.48	11.26	11.34	570968
2020-10-28	11.15	11.31	11.03	11.13	794713
2020-10-29	11.09	11.25	11.01	11.19	922843
2020-10-30	11.04	11.20	10.83	11.20	1086593
2020-11-02	11.35	11.71	11.32	11.49	731688
2020-11-03	11.64	11.83	11.51	11.76	694254
2020-11-04	11.68	12.06	11.39	11.94	804903
2020-11-05	12.06	12.25	12.05	11.75	1249819
2020-11-06	11.84	11.84	11.31	11.40	1189063
2020-11-09	11.98	12.06	11.24	11.49	1627061
2020-11-10	11.56	12.03	11.55	11.98	868150
2020-11-11	12.06	12.42	11.98	12.39	1614803
2020-11-12	12.35	12.42	12.20	12.26	1128235
2020-11-13	12.31	12.43	12.24	12.43	581393
2020-11-16	12.77	13.08	12.65	12.89	1077622
2020-11-17	12.88	12.98	12.78	12.95	640253
2020-11-18	12.96	13.16	12.72	12.72	751988
2020-11-19	12.77	12.98	12.76	12.98	562406
2020-11-20	12.94	12.96	12.83	12.89	393093
2020-11-23	12.98	13.23	12.95	13.14	512718
2020-11-24	13.42	13.53	13.23	13.35	790391
2020-11-25	13.36	13.49	13.26	13.45	409032
2020-11-27	13.50	13.68	13.50	13.61	453567
2020-11-30	13.61	13.65	13.31	13.34	761769
2020-12-01	13.50	13.58	13.36	13.54	575435
2020-12-02	13.51	13.80	13.48	13.68	609223
2020-12-03	13.68	14.00	13.55	13.93	652037
2020-12-04	14.00	14.10	13.88	13.92	646032
2020-12-07	13.92	13.95	13.56	13.72	797886
2020-12-08	13.70	13.89	13.64	13.80	461743
2020-12-09	13.88	13.93	13.65	13.69	469379
2020-12-10	13.56	13.87	13.55	13.82	701026
2020-12-11	13.75	13.93	13.70	13.87	400134
2020-12-14	13.95	14.07	13.83	13.92	693901
2020-12-15	14.00	14.20	13.93	14.17	640919
2020-12-16	14.20	14.32	14.15	14.27	626858
2020-12-17	14.22	14.31	13.94	14.24	794893
2020-12-18	14.18	14.33	14.06	14.19	1378271
2020-12-21	14.00	14.38	13.96	14.19	674929
2020-12-22	14.28	14.51	14.19	14.27	1080194
2020-12-23	14.33	14.42	14.22	14.33	389830
2020-12-24	14.31	14.49	14.10	14.13	331593
2020-12-28	14.24	14.33	14.11	14.14	587382
2020-12-29	14.14	14.31	14.05	14.25	751293
2020-12-30	14.35	14.44	14.26	14.29	483792
2020-12-31	14.29	14.46	14.17	14.42	559862
2021-01-04	14.46	14.51	14.01	14.21	913204
2021-01-05	14.24	14.36	14.23	14.28	464580
2021-01-06	14.39	14.48	14.26	14.40	643019
2021-01-07	14.48	14.71	14.47	14.65	525990
2021-01-08	14.75	14.83	14.63	14.80	579569
2021-01-11	14.75	14.86	14.59	14.61	457876
2021-01-12	14.66	14.68	14.52	14.59	388316
2021-01-13	14.63	14.68	14.53	14.65	363097
2021-01-14	14.65	14.99	14.61	14.86	513342
2021-01-15	14.81	14.99	14.81	14.91	428987
2021-01-19	14.94	15.21	14.82	15.13	2103181
2021-01-20	15.28	15.33	15.10	15.28	508984
2021-01-21	15.46	15.50	15.19	15.27	489930
2021-01-22	15.25	15.30	15.12	15.28	529113
2021-01-25	15.25	15.27	15.07	15.15	619513
2021-01-26	15.17	15.33	15.12	15.30	628610
2021-01-27	15.23	15.53	15.19	15.30	1128286
2021-01-28	15.26	15.53	14.94	15.06	792613
2021-01-29	15.01	15.05	14.49	14.67	837770
2021-02-01	14.76	15.13	14.61	15.12	637475
2021-02-02	15.34	15.55	15.20	15.31	649339
2021-02-03	15.35	15.56	15.35	15.50	702144
2021-02-04	15.55	15.82	15.31	15.36	948800
2021-02-05	15.40	15.75	15.34	15.66	559752
2021-02-08	15.75	15.77	15.51	15.65	689339
2021-02-09	15.60	15.63	15.28	15.34	776106
2021-02-10	15.42	15.66	15.40	15.57	618719
2021-02-11	15.62	15.62	15.36	15.41	532336
2021-02-12	15.42	15.48	15.35	15.41	490642
2021-02-16	15.52	15.56	15.38	15.49	580660
2021-02-17	15.49	15.51	15.36	15.48	397759
2021-02-18	15.47	15.55	15.36	15.39	438585
2021-02-19	15.39	15.61	15.37	15.60	468118
2021-02-22	15.62	15.89	15.60	15.62	657304
2021-02-23	15.67	15.70	15.34	15.63	736959
2021-02-24	15.74	16.09	15.63	16.05	994081
2021-02-25	15.97	16.17	15.69	15.85	917397
2021-02-26	15.80	16.06	15.66	15.88	650244
2021-03-01	16.14	16.36	16.10	16.24	702135
2021-03-02	16.30	16.51	16.19	16.32	725120
2021-03-03	16.42	16.60	16.37	16.52	721383
2021-03-04	16.50	16.64	16.05	15.92	939507
2021-03-05	15.84	15.95	14.96	15.41	1827681
2021-03-08	15.35	15.85	15.30	15.53	1129697
2021-03-09	15.70	15.92	15.53	15.76	824177
2021-03-10	15.81	16.06	15.79	15.92	865130
2021-03-11	16.02	16.24	15.92	16.13	690338
2021-03-12	16.17	16.28	16.11	16.22	605868
2021-03-15	16.37	16.61	16.27	16.60	979108
2021-03-16	16.60	16.60	16.13	16.26	765264
2021-03-17	16.23	16.27	16.08	16.13	609475
2021-03-18	16.16	16.17	15.61	15.63	744999
2021-03-19	15.62	16.03	15.43	15.82	1081534
2021-03-22	15.95	16.05	15.72	15.94	534723
2021-03-23	15.90	15.96	15.63	15.69	513762
2021-03-24	15.72	15.98	15.62	15.62	498847
2021-03-25	15.60	15.89	15.45	15.88	649562
2021-03-26	15.93	16.12	15.81	16.10	591130
2021-03-29	16.01	16.13	15.86	16.00	409075
2021-03-30	16.00	16.24	16.00	16.16	454449
2021-03-31	16.20	16.25	16.03	16.03	539873
2021-04-01	16.20	16.43	16.11	16.43	581258
2021-04-05	16.50	16.62	16.46	16.53	456450
2021-04-06	16.55	16.80	16.54	16.71	627909
2021-04-07	16.70	16.93	16.69	16.83	400688
2021-04-08	16.85	16.90	16.77	16.86	357208
2021-04-09	16.90	16.96	16.85	16.91	418101
2021-04-12	16.86	17.04	16.85	16.97	475654
2021-04-13	17.00	17.00	16.80	16.90	673875
2021-04-14	16.85	16.95	16.79	16.91	337960
2021-04-15	16.95	16.98	16.85	16.90	519625
2021-04-16	16.99	17.17	16.88	17.00	1026253
2021-04-19	17.08	17.16	17.00	17.07	752055
2021-04-20	17.07	17.10	16.85	16.98	561908
2021-04-21	16.92	17.17	16.90	17.15	356958
2021-04-22	17.15	17.20	16.96	16.96	632096
2021-04-23	16.96	17.11	16.87	17.07	625805
2021-04-26	17.10	17.18	17.06	17.10	476520
2021-04-27	17.12	17.39	17.10	17.35	818711
2021-04-28	17.43	17.48	17.24	17.32	1048528
2021-04-29	17.39	17.62	17.32	17.54	619910
2021-04-30	17.62	17.71	17.36	17.41	896035
2021-05-03	17.60	17.68	17.45	17.59	683722
2021-05-04	17.57	17.65	17.45	17.55	803807
2021-05-05	17.44	17.60	17.24	17.53	474296
2021-05-06	17.54	17.57	17.33	17.54	657122
2021-05-07	17.55	17.68	17.42	17.66	779443
2021-05-10	17.66	17.72	17.50	17.12	1143420
2021-05-11	16.96	17.00	16.58	16.77	1257114
2021-05-12	16.74	16.88	15.96	15.98	1578099
2021-05-13	16.02	16.70	16.02	16.63	897153
2021-05-14	16.78	17.06	16.70	16.98	740258
2021-05-17	17.02	17.30	16.93	17.18	699929
2021-05-18	17.23	17.24	17.06	17.08	871873
2021-05-19	17.00	17.01	16.80	16.95	1000905
2021-05-20	16.92	17.08	16.87	16.98	656309
2021-05-21	17.00	17.04	16.93	17.03	737189
2021-05-24	17.11	17.11	16.87	16.89	631863
2021-05-25	16.90	16.98	16.65	16.67	801746
2021-05-26	16.67	16.76	16.65	16.69	985729
2021-05-27	16.80	16.99	16.78	16.86	1131900
2021-05-28	16.98	17.10	16.86	16.98	769624
2021-06-01	17.04	17.34	17.01	17.25	884129
2021-06-02	17.30	17.30	17.15	17.20	608561
2021-06-03	17.15	17.21	17.09	17.11	462527
2021-06-04	17.15	17.19	17.06	17.12	474544
2021-06-07	17.21	17.35	17.17	17.35	474762
2021-06-08	17.39	17.42	17.28	17.29	714013
2021-06-09	17.30	17.40	17.23	17.39	605710
2021-06-10	17.45	17.45	17.23	17.27	429156
2021-06-11	17.33	17.46	17.30	17.46	454235
2021-06-14	17.50	17.50	17.37	17.41	452217
2021-06-15	17.41	17.49	17.32	17.40	418722
2021-06-16	17.36	17.53	17.33	17.40	489205
2021-06-17	17.44	17.54	17.11	17.30	692417
2021-06-18	17.22	17.28	17.02	17.13	670500
2021-06-21	17.21	17.48	17.17	17.38	551278
2021-06-22	17.38	17.42	17.30	17.41	521140
2021-06-23	17.41	17.50	17.32	17.33	807333
2021-06-24	17.40	17.44	17.22	17.28	696252
2021-06-25	17.30	17.36	17.17	17.24	620761
2021-06-28	17.22	17.24	16.98	17.07	838454
2021-06-29	17.18	17.25	17.08	17.11	426968
2021-06-30	17.13	17.15	16.99	17.06	499315
2021-07-01	17.05	17.22	17.05	17.17	388258
2021-07-02	17.25	17.28	17.13	17.25	334880
2021-07-06	17.25	17.30	17.16	17.28	847648
2021-07-07	17.26	17.28	17.01	17.16	931765
2021-07-08	17.00	17.16	16.75	17.09	688048
2021-07-09	17.18	17.26	17.06	17.25	471491
2021-07-12	17.20	17.38	17.16	17.33	489754
2021-07-13	17.36	17.37	17.24	17.25	593330
2021-07-14	17.32	17.36	17.10	17.13	569441
2021-07-15	17.10	17.24	17.03	17.10	422725
2021-07-16	17.16	17.24	17.07	17.11	437762
2021-07-19	17.00	17.02	16.66	16.83	920002
2021-07-20	16.83	17.16	16.83	17.08	587810
2021-07-21	17.18	17.31	17.18	17.28	471215
2021-07-22	17.34	17.34	17.16	17.18	351361
2021-07-23	17.27	17.29	17.14	17.14	378580
2021-07-26	17.17	17.29	17.14	17.22	372225
2021-07-27	17.17	17.32	17.06	17.32	349809
2021-07-28	17.33	17.45	17.26	17.37	477762
2021-07-29	17.45	17.48	17.37	17.40	506233
2021-07-30	17.50	17.75	17.19	17.27	722363
2021-08-02	17.30	17.52	17.28	17.44	647321
2021-08-03	17.45	17.49	17.25	17.47	812538
2021-08-04	17.39	17.43	17.20	17.25	684486
2021-08-05	17.35	17.43	17.25	17.42	549846
2021-08-06	17.48	17.58	17.36	17.56	547952
2021-08-09	17.60	17.63	17.33	16.97	1445839
2021-08-10	17.00	17.20	16.97	17.15	747468
2021-08-11	17.17	17.19	17.06	17.09	425281
2021-08-12	17.05	17.13	16.90	17.12	713955
2021-08-13	17.12	17.21	17.08	17.18	365233
2021-08-16	17.19	17.25	17.10	17.15	501282
2021-08-17	17.10	17.13	16.98	17.09	535457
2021-08-18	17.12	17.17	16.96	16.98	775396
2021-08-19	16.90	16.95	16.47	16.51	1199915
2021-08-20	16.45	16.75	16.41	16.70	544854
2021-08-23	16.80	16.89	16.71	16.78	566664
2021-08-24	16.80	16.87	16.70	16.81	641640
2021-08-25	16.91	17.10	16.81	16.98	750237
2021-08-26	17.00	17.01	16.83	16.83	526113
2021-08-27	16.88	17.08	16.87	17.07	401121
2021-08-30	17.11	17.12	16.84	16.85	586348
2021-08-31	16.88	16.95	16.76	16.90	835056
2021-09-01	16.93	16.96	16.81	16.86	401691
2021-09-02	16.85	16.96	16.80	16.94	956013
2021-09-03	16.91	16.96	16.82	16.89	635141
2021-09-07	16.83	16.83	16.55	16.68	993888
2021-09-08	16.72	16.84	16.62	16.75	753350
2021-09-09	16.67	16.85	16.63	16.79	589081
2021-09-10	16.81	16.86	16.60	16.62	770481
2021-09-13	16.72	16.75	16.55	16.67	746238
2021-09-14	16.70	16.78	16.56	16.57	971740
2021-09-15	16.65	16.86	16.57	16.85	541982
2021-09-16	16.90	16.95	16.73	16.84	498838
2021-09-17	16.84	16.87	16.74	16.78	925966
2021-09-20	16.55	16.72	16.35	16.50	875058
2021-09-21	16.54	16.68	16.52	16.54	491028
2021-09-22	16.70	16.80	16.66	16.79	441554
2021-09-23	16.85	16.89	16.67	16.67	853840
2021-09-24	16.67	16.77	16.61	16.65	383714
2021-09-27	16.67	16.87	16.66	16.83	517664
2021-09-28	16.82	16.83	16.65	16.66	548944
2021-09-29	16.69	16.76	16.63	16.71	396614
2021-09-30	16.75	16.82	16.60	16.61	572699
2021-10-01	16.79	16.79	16.32	16.64	1091466
2021-10-04	16.64	16.74	16.56	16.61	454291
2021-10-05	16.70	16.78	16.59	16.71	368833
2021-10-06	16.65	16.90	16.63	16.86	622619
2021-10-07	16.95	17.05	16.84	16.84	491570
2021-10-08	16.84	17.27	16.84	17.22	830209
2021-10-11	17.24	17.34	17.15	17.19	601762
2021-10-12	17.18	17.29	17.12	17.13	479035
2021-10-13	17.13	17.34	17.10	17.27	502811
2021-10-14	17.36	17.38	17.19	17.35	559483
2021-10-15	17.41	17.54	17.38	17.40	597610
2021-10-18	17.44	17.52	17.28	17.37	598491
2021-10-19	17.38	17.48	17.33	17.44	345613
2021-10-20	17.49	17.59	17.41	17.42	339011
2021-10-21	17.42	17.48	17.38	17.42	476919
2021-10-22	17.45	17.47	17.33	17.41	396164
2021-10-25	17.47	17.58	17.46	17.54	504978
2021-10-26	17.60	17.60	17.47	17.55	1049416
2021-10-27	17.56	17.58	17.46	17.47	507086
2021-10-28	17.55	17.73	17.54	17.73	498305
2021-10-29	17.75	17.79	17.60	17.67	629068
2021-11-01	17.82	18.20	17.82	18.07	952900
2021-11-02	18.14	18.15	17.79	17.89	1671710
2021-11-03	17.94	18.00	17.73	17.83	873231
2021-11-04	17.86	17.95	17.78	17.89	550342
2021-11-05	18.02	18.02	17.86	17.89	979106
2021-11-08	17.96	17.98	17.85	17.47	2273311
2021-11-09	17.42	17.50	17.25	17.33	1031089
2021-11-10	17.26	17.42	17.17	17.33	551652
2021-11-11	17.35	17.45	17.31	17.42	492626
2021-11-12	17.44	17.48	17.15	17.20	778320
2021-11-15	17.21	17.28	17.05	17.08	754730
2021-11-16	17.06	17.16	16.97	17.07	718943
2021-11-17	17.11	17.19	16.92	16.94	799890
2021-11-18	16.97	17.09	16.83	16.88	669264
2021-11-19	16.82	16.87	16.64	16.71	711306
2021-11-22	16.76	16.84	16.52	16.63	1157209
2021-11-23	16.69	16.72	16.59	16.70	617826
2021-11-24	16.62	16.76	16.62	16.69	395048
2021-11-26	16.50	16.62	16.38	16.57	645846
2021-11-29	16.69	16.77	16.49	16.54	726065
2021-11-30	16.46	16.50	16.27	16.44	758590
2021-12-01	16.59	16.67	16.30	16.34	893109
2021-12-02	16.37	16.50	16.35	16.43	620863
2021-12-03	16.46	16.49	16.32	16.46	854234
2021-12-06	16.58	16.61	16.42	16.58	756421
2021-12-07	16.60	16.75	16.59	16.67	719013
2021-12-08	16.69	16.77	16.57	16.60	615295
2021-12-09	16.60	16.63	16.46	16.50	623790
2021-12-10	16.53	16.65	16.53	16.55	389417
2021-12-13	16.54	16.55	16.35	16.43	836067
2021-12-14	16.38	16.47	16.28	16.32	831440
2021-12-15	16.31	16.38	16.23	16.32	966014
2021-12-16	16.35	16.39	16.16	16.20	795088
2021-12-17	16.12	16.20	15.92	16.14	3227483
2021-12-20	16.02	16.22	15.91	16.16	1189635
2021-12-21	16.26	16.41	16.25	16.27	896872
2021-12-22	16.32	16.49	16.25	16.40	901120
2021-12-23	16.45	16.54	16.40	16.50	708214
2021-12-27	16.53	16.57	16.42	16.57	702409
2021-12-28	16.60	16.78	16.54	16.68	1107452
2021-12-29	16.68	16.73	16.61	16.63	673122
2021-12-30	16.63	16.72	16.55	16.55	1165765
2021-12-31	16.60	16.63	16.48	16.59	987691
2022-01-03	16.63	16.76	16.51	16.60	2567106
2022-01-04	16.61	16.78	16.55	16.64	782756
2022-01-05	16.67	16.76	16.51	16.56	846776
2022-01-06	16.63	16.82	16.56	16.60	2212464
2022-01-07	16.66	17.08	16.66	17.03	2124315
2022-01-10	17.05	17.32	17.01	17.02	1928619
2022-01-11	17.02	17.56	17.02	17.50	1666744
2022-01-12	17.53	17.84	17.53	17.75	1519746
2022-01-13	17.85	17.98	17.73	17.73	1501979
2022-01-14	17.66	17.76	17.60	17.63	1850276
2022-01-18	17.52	17.86	17.43	17.47	2554700
2022-01-19	17.50	17.75	17.41	17.44	1940869
2022-01-20	17.44	17.62	17.23	17.26	1513737
2022-01-21	17.17	17.34	16.96	17.01	1948991
2022-01-24	16.74	17.05	16.11	16.60	3359174
2022-01-25	16.49	16.99	16.38	16.93	2137637
2022-01-26	17.00	17.60	17.00	17.30	1998917
2022-01-27	17.42	17.79	17.22	17.29	1614422
2022-01-28	17.27	17.27	16.73	16.95	1477158
2022-01-31	16.98	17.88	16.94	17.88	2374901
2022-02-01	17.96	18.05	17.79	17.92	1205474
2022-02-02	18.00	18.04	17.84	17.96	1110752
2022-02-03	17.90	17.94	17.79	17.83	1463211
2022-02-04	17.83	17.92	17.73	17.87	1050211
2022-02-07	17.93	18.16	17.87	18.13	1000297
2022-02-08	17.98	18.10	17.82	17.98	1155285
2022-02-09	17.90	18.26	17.90	18.05	712559
2022-02-10	18.06	18.12	17.80	17.86	694733
2022-02-11	17.88	18.01	17.64	17.73	746554
2022-02-14	17.67	17.78	17.53	17.62	857692
2022-02-15	17.74	17.94	17.72	17.82	678535
2022-02-16	17.87	18.18	17.84	18.12	718677
2022-02-17	18.03	18.07	17.88	17.92	559285
2022-02-18	17.92	18.06	17.90	17.94	858515
2022-02-22	17.92	18.39	17.82	18.23	1986133
2022-02-23	18.23	18.25	17.47	17.73	2109775
2022-02-24	17.18	17.57	16.91	17.43	2428690
2022-02-25	17.51	17.91	17.51	17.87	1163680
2022-02-28	17.74	18.03	17.65	17.97	1308092
2022-03-01	17.90	18.11	17.65	17.70	1220105
2022-03-02	17.81	18.09	17.57	18.03	1174005
2022-03-03	18.10	18.15	17.90	17.95	925967
2022-03-04	17.79	17.88	17.64	17.88	967385
2022-03-07	17.80	17.85	17.35	16.88	1543165
2022-03-08	16.98	17.10	16.50	17.00	1863936
2022-03-09	17.24	17.33	16.91	16.99	1209801
2022-03-10	16.89	16.99	16.81	16.94	799756
2022-03-11	17.00	17.16	16.88	17.04	841485
2022-03-14	17.10	17.33	16.97	17.02	811542
2022-03-15	17.05	17.14	16.80	17.03	1045266
2022-03-16	17.16	17.28	17.02	17.12	1407726
2022-03-17	17.14	17.57	17.03	17.52	1797045
2022-03-18	17.52	17.69	17.44	17.60	1100949
2022-03-21	17.65	17.93	17.65	17.92	1280533
2022-03-22	17.98	18.07	17.92	18.01	891728
2022-03-23	18.03	18.08	17.78	17.85	896331
2022-03-24	17.90	17.93	17.80	17.86	761992
2022-03-25	17.96	18.26	17.91	18.21	1218373
2022-03-28	18.19	18.20	17.98	18.08	982858
2022-03-29	18.13	18.26	18.07	18.22	1283785
2022-03-30	18.20	18.32	18.11	18.14	1203595
2022-03-31	18.14	18.29	18.06	18.07	844152
2022-04-01	18.21	18.61	18.18	18.57	2454804
2022-04-04	18.55	18.63	18.09	18.26	1808404
2022-04-05	18.23	18.47	18.23	18.36	944952
2022-04-06	18.31	18.47	18.25	18.33	1080017
2022-04-07	18.38	18.50	18.06	18.13	1504789
2022-04-08	18.17	18.36	18.12	18.33	817829
2022-04-11	18.34	18.47	18.25	18.37	874883
2022-04-12	18.38	18.50	18.26	18.30	848014
2022-04-13	18.35	18.60	18.32	18.54	778678
2022-04-14	18.54	18.72	18.51	18.59	787337
2022-04-18	18.61	18.85	18.61	18.65	821431
2022-04-19	18.66	18.85	18.61	18.78	725152
2022-04-20	18.87	19.01	18.85	18.91	632972
2022-04-21	18.95	19.09	18.75	18.78	786094
2022-04-22	18.57	18.62	17.94	17.96	2119652
2022-04-25	17.90	18.03	17.65	18.00	1177419
2022-04-26	17.94	17.94	17.29	17.29	1307085
2022-04-27	17.32	17.57	17.28	17.33	1607038
2022-04-28	17.38	17.41	16.83	17.18	1988854
2022-04-29	17.15	17.24	16.77	16.80	1170667
2022-05-02	16.85	17.00	16.31	16.54	1676767
2022-05-03	16.64	17.01	16.55	16.93	1395587
2022-05-04	17.00	17.36	16.93	17.29	1205199
2022-05-05	17.29	17.30	16.72	16.89	1489531
2022-05-06	16.85	17.34	16.62	17.33	1443326
2022-05-09	17.15	17.23	16.16	16.23	2352864
2022-05-10	16.40	16.63	15.81	16.10	2964596
2022-05-11	16.11	16.23	15.63	15.75	2772578
2022-05-12	15.58	15.61	14.82	15.03	3401047
2022-05-13	15.14	15.44	15.00	14.72	2171471
2022-05-16	14.99	15.24	14.89	15.11	1955003
2022-05-17	15.30	15.30	15.00	15.06	1725499
2022-05-18	15.00	15.06	14.59	14.62	1421006
2022-05-19	14.50	14.59	14.07	14.09	2049766
2022-05-20	14.15	14.17	13.41	13.62	2824858
2022-05-23	13.72	14.11	13.63	13.96	1910829
2022-05-24	13.89	13.95	13.45	13.67	2364454
2022-05-25	13.68	14.16	13.68	13.97	1690050
2022-05-26	14.02	14.30	14.02	14.19	1295391
2022-05-27	14.27	14.56	14.25	14.54	1613976
2022-05-31	14.50	14.50	14.03	14.08	1358170
2022-06-01	14.08	14.15	13.91	14.07	1613836
2022-06-02	14.10	14.25	14.02	14.24	910089
2022-06-03	14.18	14.26	14.02	14.07	1059455
2022-06-06	14.16	14.20	14.01	14.13	912098
2022-06-07	14.10	14.14	14.00	14.06	843604
2022-06-08	14.08	14.12	13.96	14.02	1154331
2022-06-09	14.00	14.08	13.67	13.68	1193264
2022-06-10	13.52	13.57	13.17	13.37	1754478
2022-06-13	13.04	13.06	12.68	12.99	4088265
2022-06-14	12.95	13.21	12.91	13.09	2442954
2022-06-15	13.19	13.30	12.81	13.09	1908645
2022-06-16	12.81	12.98	12.62	12.82	3317322
2022-06-17	12.81	13.19	12.81	13.11	1565701
2022-06-21	13.23	13.55	13.20	13.38	1300348
2022-06-22	13.29	13.45	13.29	13.37	954962
2022-06-23	13.41	13.48	13.25	13.29	760200
2022-06-24	13.45	13.80	13.42	13.75	938714
2022-06-27	13.78	14.02	13.75	13.98	1021155
2022-06-28	14.10	14.16	13.48	13.48	1366603
2022-06-29	13.50	13.51	13.27	13.44	713556
2022-06-30	13.36	13.57	13.28	13.49	997663
2022-07-01	13.41	14.01	13.41	14.01	1301602
2022-07-05	13.96	14.00	13.61	13.98	1108724
2022-07-06	13.98	14.07	13.73	13.83	572301
2022-07-07	13.90	14.08	13.85	14.04	651481
2022-07-08	14.09	14.31	13.92	14.28	690031
2022-07-11	14.18	14.24	13.86	13.88	753152
2022-07-12	13.85	14.09	13.74	13.77	956085
2022-07-13	13.72	13.87	13.56	13.78	771261
2022-07-14	13.58	13.66	13.39	13.64	785459
2022-07-15	13.73	13.87	13.57	13.82	647784
2022-07-18	13.97	14.06	13.82	13.93	831442
2022-07-19	14.11	14.48	14.06	14.45	1203716
2022-07-20	14.50	14.59	14.36	14.51	571433
2022-07-21	14.47	14.68	14.39	14.68	609120
2022-07-22	14.60	14.83	14.43	14.45	1055242
2022-07-25	14.50	14.57	14.28	14.51	997789
2022-07-26	14.61	15.11	14.61	14.95	1903463
2022-07-27	14.99	15.31	14.90	15.29	1033778
2022-07-28	15.43	15.64	15.29	15.56	1235904
2022-07-29	15.75	16.04	15.31	15.91	1569758
2022-08-01	15.90	16.23	15.77	16.13	1016021
2022-08-02	16.10	16.13	15.59	15.71	1629265
2022-08-03	15.81	15.90	15.67	15.75	1121960
2022-08-04	15.83	15.84	15.56	15.58	911895
2022-08-05	15.60	16.02	15.60	15.52	1596136
2022-08-08	15.62	15.66	15.14	15.25	1216266
2022-08-09	15.19	15.25	15.02	15.13	817408
2022-08-10	15.24	15.52	15.19	15.51	864021
2022-08-11	15.55	15.60	15.45	15.51	934207
2022-08-12	15.60	15.91	15.51	15.79	857760
2022-08-15	15.69	15.78	15.54	15.56	857222
2022-08-16	15.69	15.72	15.50	15.56	1131796
2022-08-17	15.39	15.56	15.05	15.16	890193
2022-08-18	15.13	15.34	15.10	15.27	506337
2022-08-19	15.07	15.14	14.83	14.85	874149
2022-08-22	14.66	14.70	14.41	14.43	900432
2022-08-23	14.54	14.76	14.48	14.72	659381
2022-08-24	14.73	14.88	14.62	14.85	533298
2022-08-25	14.85	14.87	14.62	14.74	1066813
2022-08-26	14.76	14.84	14.56	14.63	639777
2022-08-29	14.50	14.51	14.35	14.40	640291
2022-08-30	14.40	14.42	14.05	14.07	815406
2022-08-31	14.13	14.16	14.03	14.07	827664
2022-09-01	14.08	14.08	13.45	13.78	1555029
2022-09-02	13.66	13.72	13.41	13.45	1911129
2022-09-06	13.45	13.59	13.27	13.38	1011289
2022-09-07	13.36	13.56	13.32	13.50	563999
2022-09-08	13.43	13.85	13.34	13.80	824557
2022-09-09	13.87	14.07	13.87	14.01	562812
2022-09-12	14.10	14.18	14.01	14.12	664210
2022-09-13	13.92	14.06	13.75	13.82	696751
2022-09-14	13.86	14.02	13.84	14.00	521995
2022-09-15	13.97	14.15	13.92	13.97	552197
2022-09-16	13.82	13.86	13.59	13.67	831104
2022-09-19	13.55	13.80	13.55	13.77	887125
2022-09-20	13.68	13.72	13.37	13.39	754941
2022-09-21	13.45	13.63	13.34	13.35	512693
2022-09-22	13.35	13.36	13.01	13.11	1367162
2022-09-23	13.00	13.02	12.65	12.80	1665358
2022-09-26	12.71	12.76	11.77	11.90	3029187
2022-09-27	12.06	12.36	11.81	12.04	1525144
2022-09-28	12.15	12.47	11.95	12.38	989888
2022-09-29	12.20	12.32	11.41	11.45	1603307
2022-09-30	11.49	11.88	11.49	11.58	1348521
2022-10-03	11.68	11.76	11.16	11.61	1548454
2022-10-04	11.83	12.66	11.74	12.61	1567380
2022-10-05	12.38	12.48	12.02	12.39	1036301
2022-10-06	12.28	12.54	12.16	12.28	684900
2022-10-07	12.18	12.24	12.01	12.08	621497
2022-10-10	12.15	12.15	11.59	11.59	901364
2022-10-11	11.55	11.97	11.35	11.93	1355109
2022-10-12	11.97	12.21	11.67	12.10	982173
2022-10-13	11.91	12.70	11.69	12.66	1335953
2022-10-14	12.76	12.90	12.51	12.60	842069
2022-10-17	12.80	13.09	12.79	12.94	951098
2022-10-18	13.25	14.02	13.19	13.70	1896677
2022-10-19	13.60	13.75	13.16	13.38	1688808
2022-10-20	13.46	13.65	13.29	13.39	1046877
2022-10-21	13.34	13.39	12.94	13.30	1306393
2022-10-24	13.39	13.68	13.22	13.61	953442
2022-10-25	13.62	14.31	13.51	14.18	1250214
2022-10-26	14.23	14.40	14.10	14.11	649231
2022-10-27	14.19	14.38	14.09	14.15	722965
2022-10-28	14.22	14.36	14.15	14.36	565397
2022-10-31	14.36	14.60	14.23	14.53	1171526
2022-11-01	14.74	14.81	14.42	14.51	999071
2022-11-02	14.40	14.62	14.18	14.28	899469
2022-11-03	14.54	15.13	14.36	14.79	1983554
2022-11-04	15.00	15.22	14.56	14.74	1565046
2022-11-07	14.91	15.00	14.61	14.92	1627837
2022-11-08	14.96	15.08	14.63	14.18	1916834
2022-11-09	14.10	14.26	14.00	14.01	1086272
2022-11-10	14.43	14.43	13.89	14.06	1456247
2022-11-11	14.03	14.21	13.91	14.10	1325748
2022-11-14	14.05	14.21	13.87	14.04	1025428
2022-11-15	14.22	14.47	14.17	14.20	825518
2022-11-16	14.13	14.21	14.03	14.07	590167
2022-11-17	14.09	14.17	13.78	14.15	1026871
2022-11-18	14.31	14.44	14.14	14.33	582255
2022-11-21	14.33	14.33	14.09	14.15	657775
2022-11-22	14.18	14.36	14.11	14.35	458636
2022-11-23	14.25	14.41	14.25	14.35	480833
2022-11-25	14.35	14.50	14.35	14.43	194061
2022-11-28	14.34	14.40	13.97	14.04	1022949
2022-11-29	14.04	14.12	13.98	14.03	548418
2022-11-30	14.05	14.20	13.92	14.16	920950
2022-12-01	14.13	14.23	14.04	14.10	584725
2022-12-02	14.04	14.11	13.95	14.02	394569
2022-12-05	13.97	14.06	13.71	13.75	608487
2022-12-06	13.72	13.86	13.33	13.43	930180
2022-12-07	13.43	13.65	13.40	13.56	628311
2022-12-08	13.61	13.79	13.58	13.70	546463
2022-12-09	13.80	13.82	13.58	13.60	414815
2022-12-12	13.57	13.73	13.54	13.71	731644
2022-12-13	14.04	14.04	13.59	13.75	754324
2022-12-14	13.74	13.79	13.50	13.53	904323
2022-12-15	13.45	13.50	13.36	13.42	561001
2022-12-16	13.32	13.37	13.15	13.24	725433
2022-12-19	13.24	13.33	12.93	13.04	860823
2022-12-20	12.95	13.09	12.88	13.04	658184
2022-12-21	13.14	13.39	13.10	13.23	576894
2022-12-22	13.12	13.18	13.00	13.15	521988
2022-12-23	13.15	13.31	13.12	13.20	569370
2022-12-27	13.17	13.20	13.04	13.08	797115
2022-12-28	13.02	13.17	13.00	13.07	722773
2022-12-29	13.15	13.35	13.12	13.30	511825
2022-12-30	13.25	13.49	13.16	13.22	591569
2023-01-03	13.31	13.50	13.21	13.30	530484
2023-01-04	13.40	13.63	13.35	13.63	941112
2023-01-05	13.57	13.64	13.42	13.47	603750
2023-01-06	13.55	13.63	13.48	13.55	648361
2023-01-09	13.65	13.79	13.49	13.49	903292
2023-01-10	13.50	13.58	13.25	13.32	1171157
2023-01-11	13.39	13.56	13.35	13.50	2351245
2023-01-12	13.58	13.72	13.46	13.69	1523633
2023-01-13	13.52	13.79	13.51	13.65	1025323
2023-01-17	13.69	13.92	13.66	13.89	654014
2023-01-18	13.94	14.15	13.89	13.95	737850
2023-01-19	13.88	13.93	13.65	13.66	771440
2023-01-20	13.70	13.91	13.64	13.90	625089
2023-01-23	13.94	14.29	13.91	14.26	828130
2023-01-24	14.30	14.40	14.12	14.16	793639
2023-01-25	14.05	14.12	14.02	14.06	608444
2023-01-26	14.17	14.32	14.15	14.28	582505
2023-01-27	14.34	14.57	14.31	14.51	601871
2023-01-30	14.42	14.59	14.13	14.15	868366
2023-01-31	14.21	14.27	14.14	14.21	502612
2023-02-01	14.18	14.53	14.18	14.47	707458
2023-02-02	14.55	15.02	14.54	14.92	1059293
2023-02-03	14.85	14.96	14.67	14.76	930061
2023-02-06	14.62	14.70	14.41	14.67	689302
2023-02-07	14.64	14.76	14.53	14.70	665336
2023-02-08	14.65	14.78	14.45	14.47	716357
2023-02-09	14.50	14.65	14.21	14.27	580745
2023-02-10	14.22	14.42	14.10	14.24	872996
2023-02-13	14.25	14.46	14.15	14.43	799704
2023-02-14	14.73	15.49	14.63	15.20	2246370
2023-02-15	15.15	15.21	14.89	15.08	1178517
2023-02-16	15.00	15.30	14.93	15.08	1080479
2023-02-17	15.49	16.28	15.49	16.24	2105899
2023-02-21	16.13	16.26	15.55	15.59	2052038
2023-02-22	15.64	15.81	15.30	15.63	2035205
2023-02-23	15.71	15.85	15.57	15.76	935220
2023-02-24	15.76	15.90	15.65	15.86	1093502
2023-02-27	15.93	16.21	15.92	16.01	1293693
2023-02-28	16.05	16.13	15.72	15.28	1438211
2023-03-01	15.31	15.45	15.14	15.21	1182373
2023-03-02	15.11	15.32	15.06	15.32	794893
2023-03-03	15.37	15.37	15.25	15.26	787162
2023-03-06	15.26	15.61	15.24	15.47	864991
2023-03-07	15.45	15.53	15.24	15.33	930085
2023-03-08	15.36	15.39	15.15	15.27	698034
2023-03-09	15.31	15.31	13.75	13.83	3710683
2023-03-10	13.60	13.64	12.20	12.29	7780637
2023-03-13	11.14	12.03	10.94	11.56	8905896
2023-03-14	12.47	12.51	11.62	11.95	4587184
2023-03-15	11.65	12.06	11.42	11.56	3647255
2023-03-16	11.44	12.24	11.29	12.05	2374760
2023-03-17	11.90	12.06	11.63	11.90	2668801
2023-03-20	12.04	12.25	11.83	11.85	1982569
2023-03-21	12.18	12.51	12.12	12.39	1874850
2023-03-22	12.42	12.55	12.16	12.16	2020316
2023-03-23	12.20	12.43	12.12	12.18	1398374
2023-03-24	12.04	12.51	11.88	12.46	1318962
2023-03-27	12.80	12.94	12.58	12.87	1210511
2023-03-28	12.84	13.09	12.80	12.98	1613307
2023-03-29	13.07	13.11	12.91	13.04	1160656
2023-03-30	13.07	13.16	12.89	12.99	870385
2023-03-31	13.04	13.12	12.79	12.89	1791999
2023-04-03	12.92	13.28	12.83	12.99	1097014
2023-04-04	13.03	13.06	12.49	12.73	1166837
2023-04-05	12.60	12.75	12.40	12.49	1222277
2023-04-06	12.88	12.88	12.43	12.49	4034988
2023-04-10	12.50	12.72	12.06	12.38	1978127
2023-04-11	12.30	12.55	12.29	12.43	1177295
2023-04-12	12.52	12.58	12.38	12.45	1524347
2023-04-13	12.48	12.81	12.34	12.72	5864213
2023-04-14	12.72	12.83	12.41	12.62	1819071
2023-04-17	12.62	13.04	12.60	13.02	1225917
2023-04-18	12.94	12.97	12.61	12.90	1620935
2023-04-19	12.80	13.18	12.76	13.08	1036767
2023-04-20	12.97	13.15	12.55	12.82	4484521
2023-04-21	12.80	13.01	12.66	12.99	1616627
2023-04-24	12.98	13.04	12.74	12.99	1112111
2023-04-25	12.88	13.07	12.83	12.99	1535253
2023-04-26	13.00	13.07	12.82	12.98	1549122
2023-04-27	13.01	13.24	12.76	13.18	1746884
2023-04-28	13.17	13.34	13.14	13.24	626361
2023-05-01	13.24	13.36	13.05	13.20	1319973
2023-05-02	13.25	13.34	12.64	13.05	4170867
2023-05-03	13.09	13.22	12.83	12.91	1599864
2023-05-04	12.81	12.93	12.40	12.54	2830516
2023-05-05	12.85	13.25	12.70	13.10	1572273
2023-05-08	13.26	13.75	13.22	13.61	1787062
2023-05-09	13.57	13.59	13.28	13.31	1122834
2023-05-10	13.46	13.72	13.37	13.59	1191893
2023-05-11	13.57	13.66	13.37	13.58	1078295
2023-05-12	13.67	13.73	13.30	12.87	1523716
2023-05-15	13.20	13.35	13.01	13.31	1479813
2023-05-16	13.28	13.31	13.08	13.09	876612
2023-05-17	13.20	13.39	13.11	13.39	1040222
2023-05-18	13.35	13.50	13.16	13.46	979687
2023-05-19	13.55	14.02	13.50	13.93	2024407
2023-05-22	13.90	13.90	13.55	13.76	1180727
2023-05-23	13.84	14.07	13.70	13.72	1350997
2023-05-24	13.65	13.96	13.49	13.93	1739012
2023-05-25	13.97	14.18	13.84	14.11	1265638
2023-05-26	14.17	14.50	14.11	14.44	961733
2023-05-30	14.57	14.79	14.50	14.77	1293566
2023-05-31	14.67	14.74	14.39	14.46	1177381
2023-06-01	14.48	14.63	14.32	14.60	855666
2023-06-02	14.67	14.84	14.62	14.70	1194202
2023-06-05	14.71	14.83	14.54	14.70	696484
2023-06-06	14.75	14.94	14.72	14.87	587000
2023-06-07	14.93	15.23	14.90	15.06	831105
2023-06-08	15.00	15.15	14.96	15.08	749038
2023-06-09	15.03	15.13	14.80	14.83	793580
2023-06-12	14.83	15.09	14.80	14.93	791271
2023-06-13	14.98	15.09	14.85	15.02	815253
2023-06-14	15.00	15.07	14.69	14.82	1043958
2023-06-15	14.80	15.00	14.68	14.90	736850
2023-06-16	14.93	14.98	14.75	14.77	757900
2023-06-20	14.75	14.86	14.52	14.56	846785
2023-06-21	14.56	14.56	14.44	14.45	807934
2023-06-22	14.40	14.40	14.08	14.17	1412510
2023-06-23	14.08	14.21	14.05	14.11	984427
2023-06-26	14.15	14.22	14.11	14.12	610237
2023-06-27	14.16	14.36	14.11	14.32	537026
2023-06-28	14.36	14.56	14.30	14.54	572005
2023-06-29	14.58	14.80	14.52	14.80	617323
2023-06-30	14.95	15.05	14.78	14.80	900277
2023-07-03	14.80	14.93	14.67	14.86	454756
2023-07-05	14.85	15.03	14.74	14.92	810467
2023-07-06	14.80	14.91	14.62	14.90	537990
2023-07-07	14.86	15.19	14.86	15.06	891164
2023-07-10	15.20	15.37	15.14	15.30	874282
2023-07-11	15.38	15.65	15.32	15.55	998432
2023-07-12	15.72	15.85	15.68	15.73	900852
2023-07-13	15.75	15.97	15.75	15.95	971953
2023-07-14	15.99	16.11	15.93	16.02	893963
2023-07-17	16.05	16.24	16.00	16.19	947950
2023-07-18	16.28	16.45	16.02	16.20	1355127
2023-07-19	16.23	16.61	16.23	16.48	1106437
2023-07-20	16.48	16.50	16.10	16.28	893859
2023-07-21	16.37	16.46	16.25	16.35	726758
2023-07-24	16.35	16.56	16.35	16.53	638736
2023-07-25	16.56	16.68	16.45	16.47	624045
2023-07-26	16.49	16.73	16.29	16.54	1062832
2023-07-27	16.61	16.62	16.33	16.35	537209
2023-07-28	16.47	16.62	16.39	16.59	469561
2023-07-31	16.67	16.92	16.67	16.77	961966
2023-08-01	16.77	17.01	16.77	16.97	1026626
2023-08-02	16.82	17.07	16.76	16.99	1032652
2023-08-03	16.95	17.11	16.83	17.08	1195699
2023-08-04	17.56	17.96	17.35	17.75	1758510
2023-08-07	17.68	18.05	17.62	18.02	1606340
2023-08-08	16.63	17.28	16.45	17.08	5282853
2023-08-09	17.10	17.29	16.99	17.07	1640893
2023-08-10	17.20	17.22	17.05	17.13	1090570
2023-08-11	17.21	17.22	17.05	17.15	636675
2023-08-14	17.18	17.25	16.99	17.13	1210642
2023-08-15	17.05	17.21	16.92	16.98	1274137
2023-08-16	16.98	17.10	16.94	16.52	955547
2023-08-17	16.54	16.58	16.13	16.33	1492283
2023-08-18	16.13	16.47	16.12	16.41	897025
2023-08-21	16.41	16.62	16.26	16.56	969727
2023-08-22	16.60	16.60	16.11	16.15	945759
2023-08-23	16.18	16.55	16.18	16.37	1047682
2023-08-24	16.35	16.55	16.31	16.32	784195
2023-08-25	16.45	16.61	16.29	16.43	1228034
2023-08-28	16.47	16.71	16.29	16.34	1176883
2023-08-29	16.35	16.36	16.18	16.33	932242
2023-08-30	16.63	16.82	16.50	16.54	1465997
2023-08-31	16.56	16.66	16.43	16.45	1049769
2023-09-01	16.51	16.59	16.36	16.37	692021
2023-09-05	16.37	16.42	16.05	16.06	897905
2023-09-06	16.02	16.12	15.77	15.83	940508
2023-09-07	15.80	15.94	15.73	15.86	724853
2023-09-08	15.85	16.02	15.85	15.97	577855
2023-09-11	16.07	16.23	15.97	16.22	788380
2023-09-12	16.18	16.19	16.04	16.09	833282
2023-09-13	16.15	16.35	16.11	16.27	620756
2023-09-14	16.35	16.41	16.27	16.28	608955
2023-09-15	16.28	16.53	16.22	16.50	630297
2023-09-18	16.50	16.56	16.43	16.47	538078
2023-09-19	16.48	16.61	16.42	16.54	428219
2023-09-20	16.60	16.76	16.58	16.60	532200
2023-09-21	16.53	16.58	16.23	16.24	708082
2023-09-22	16.29	16.55	16.26	16.43	647709
2023-09-25	16.39	16.68	16.37	16.53	705153
2023-09-26	16.50	16.55	16.11	16.15	834287
2023-09-27	16.22	16.50	16.20	16.34	708406
2023-09-28	16.29	16.63	16.29	16.55	512776
2023-09-29	16.61	16.76	16.41	16.42	823059
2023-10-02	16.50	16.50	16.02	16.09	998029
2023-10-03	16.00	16.11	15.72	15.76	1265416
2023-10-04	15.79	15.90	15.45	15.76	1475532
2023-10-05	15.68	15.80	15.55	15.70	960591
2023-10-06	15.58	16.00	15.56	15.88	798047
2023-10-09	15.77	16.14	15.77	16.12	513954
2023-10-10	16.12	16.40	16.10	16.26	506896
2023-10-11	16.30	16.41	16.14	16.26	537461
2023-10-12	16.29	16.41	16.05	16.25	822107
2023-10-13	16.31	16.39	16.01	16.15	585909
2023-10-16	16.26	16.57	16.23	16.41	507080
2023-10-17	16.35	16.43	16.20	16.27	515159
2023-10-18	16.21	16.28	15.91	15.93	967354
2023-10-19	15.93	16.09	15.78	15.85	805415
2023-10-20	15.80	15.86	15.52	15.66	1163226
2023-10-23	15.60	15.65	15.19	15.23	1465896
2023-10-24	15.39	15.77	15.30	15.51	937119
2023-10-25	15.44	15.58	15.13	15.19	786031
2023-10-26	15.20	15.42	15.13	15.30	694633
2023-10-27	15.29	15.33	15.02	15.09	785986
2023-10-30	15.27	15.43	15.11	15.24	747941
2023-10-31	15.43	15.59	15.35	15.40	947566
2023-11-01	15.52	15.85	15.47	15.84	969299
2023-11-02	16.00	16.25	15.98	16.10	1115605
2023-11-03	16.25	16.34	15.71	15.87	1466785
2023-11-06	15.96	16.02	15.73	15.99	989144
2023-11-07	16.10	16.11	15.66	15.78	1221780
2023-11-08	15.78	15.96	15.72	15.91	624887
2023-11-09	15.99	16.09	15.80	15.81	1398023
2023-11-10	15.94	16.05	15.84	16.03	1081314
2023-11-13	16.05	16.10	15.85	15.56	2710895
2023-11-14	15.61	15.91	15.42	15.77	1561182
2023-11-15	15.74	15.93	15.50	15.87	1475249
2023-11-16	15.90	15.91	15.59	15.59	692234
2023-11-17	15.61	15.74	15.61	15.65	715494
2023-11-20	15.72	15.78	15.65	15.69	1060907
2023-11-21	15.59	15.66	15.40	15.41	850512
2023-11-22	15.56	15.63	15.44	15.55	1048524
2023-11-24	15.60	15.75	15.56	15.65	648225
2023-11-27	15.60	15.65	15.56	15.60	857308
2023-11-28	15.70	15.70	15.50	15.60	761466
2023-11-29	15.61	15.70	15.54	15.55	579946
2023-11-30	15.59	15.66	15.25	15.45	5695682
2023-12-01	15.40	15.47	15.22	15.40	1255497
2023-12-04	15.36	15.45	15.32	15.40	922965
2023-12-05	15.38	15.40	15.14	15.22	1224579
2023-12-06	15.34	15.41	15.17	15.23	1042528
2023-12-07	15.22	15.32	15.18	15.32	778317
2023-12-08	15.28	15.50	15.24	15.46	566837
2023-12-11	15.46	15.50	15.36	15.42	789740
2023-12-12	15.43	15.56	15.39	15.49	1202355
2023-12-13	15.50	15.67	15.32	15.62	978674
2023-12-14	15.76	16.17	15.68	15.93	1711793
2023-12-15	15.93	15.95	15.69	15.83	1109818
2023-12-18	15.84	16.14	15.83	16.06	1145246
2023-12-19	16.10	16.23	16.01	16.22	979491
2023-12-20	16.20	16.40	16.20	16.20	1417174
2023-12-21	16.28	16.31	16.15	16.25	579638
2023-12-22	16.33	16.51	16.32	16.41	1080217
2023-12-26	16.46	16.69	16.44	16.66	929777
2023-12-27	16.74	16.99	16.60	16.93	1064994
2023-12-28	16.93	17.09	16.86	16.90	991515
2023-12-29	16.83	16.92	16.65	16.67	808028
2024-01-02	16.65	16.74	16.51	16.73	608698
2024-01-03	16.67	16.73	16.54	16.67	574907
2024-01-04	16.67	17.23	16.67	17.11	946587
2024-01-05	17.10	17.31	17.07	17.22	924233
2024-01-08	17.28	17.50	17.20	17.43	1104282
2024-01-09	17.35	17.51	17.31	17.40	709951
2024-01-10	17.35	17.52	17.35	17.45	836344
2024-01-11	17.49	17.49	17.01	17.48	893090
2024-01-12	17.52	17.65	17.49	17.58	622957
2024-01-16	17.28	17.39	16.86	16.95	1652542
2024-01-17	16.82	16.95	16.72	16.92	654134
2024-01-18	16.95	17.03	16.78	16.93	669104
2024-01-19	17.01	17.05	16.87	16.98	553141
2024-01-22	17.00	17.34	17.00	17.30	834062
2024-01-23	17.26	17.39	17.18	17.37	565832
2024-01-24	17.46	17.46	17.16	17.17	697508
2024-01-25	17.28	17.35	17.23	17.34	495626
2024-01-26	17.35	17.60	17.35	17.56	919467
2024-01-29	17.59	17.65	17.48	17.64	583912
2024-01-30	17.65	17.83	17.64	17.80	575994
2024-01-31	17.75	17.92	17.27	17.31	1014453
2024-02-01	17.37	17.43	16.72	17.19	960554
2024-02-02	17.10	17.38	17.07	17.28	551543
2024-02-05	17.20	17.29	17.03	17.23	599358
2024-02-06	17.20	17.25	17.03	17.08	575928
2024-02-07	17.03	17.15	16.97	17.09	563726
2024-02-08	17.11	17.20	16.99	17.17	471255
2024-02-09	17.17	17.31	17.12	17.29	547871
2024-02-12	17.30	17.59	17.24	17.52	586503
2024-02-13	17.36	17.62	17.24	17.45	839440
2024-02-14	17.57	17.72	17.45	17.53	1161715
2024-02-15	17.60	17.87	17.60	17.74	1216908
2024-02-16	18.00	18.65	17.97	18.60	2305380
2024-02-20	18.48	18.61	18.37	18.47	1493697
2024-02-21	18.47	18.58	18.35	18.45	1187223
2024-02-22	18.60	18.74	18.52	18.72	929778
2024-02-23	18.79	18.88	18.62	18.63	995104
2024-02-26	18.69	18.86	18.65	18.29	1119625
2024-02-27	18.25	18.34	18.05	18.20	1591193
2024-02-28	18.16	18.18	17.81	17.91	956878
2024-02-29	17.91	18.10	17.82	18.06	994075
2024-03-01	18.04	18.11	17.91	18.04	708262
2024-03-04	18.08	18.32	18.07	18.19	900076
2024-03-05	18.13	18.25	18.06	18.16	823503
2024-03-06	18.28	18.68	18.28	18.40	1529432
2024-03-07	18.51	18.55	17.94	18.15	4367459
2024-03-08	18.16	18.31	18.07	18.11	914924
2024-03-11	18.10	18.28	18.02	18.15	864124
2024-03-12	18.23	18.29	18.10	18.23	549443
2024-03-13	18.26	18.38	18.22	18.25	613055
2024-03-14	18.16	18.21	17.95	18.00	691697
2024-03-15	18.00	18.18	17.90	18.07	1191090
2024-03-18	18.12	18.19	18.01	18.03	714545
2024-03-19	18.08	18.12	17.96	18.06	592817
2024-03-20	18.05	18.33	17.98	18.32	842451
2024-03-21	18.39	18.63	18.39	18.54	931069
2024-03-22	18.58	18.58	18.23	18.30	699455
2024-03-25	18.35	18.53	18.24	18.25	2352248
2024-03-26	18.30	18.41	18.20	18.22	934662
2024-03-27	18.34	18.39	18.23	18.37	985587
2024-03-28	18.36	18.51	18.35	18.45	725994
2024-04-01	18.49	18.55	18.21	18.21	838882
2024-04-02	18.20	18.33	18.09	18.30	689422
2024-04-03	18.33	18.45	18.27	18.33	647351
2024-04-04	18.45	18.48	18.17	18.17	702153
2024-04-05	18.19	18.43	18.15	18.41	675980
2024-04-08	18.45	18.48	18.31	18.40	682791
2024-04-09	18.44	18.50	18.32	18.41	580461
2024-04-10	18.26	18.43	18.23	18.33	738921
2024-04-11	18.38	18.44	18.26	18.41	730746
2024-04-12	18.34	18.45	18.10	18.17	569519
2024-04-15	18.35	18.41	17.87	17.96	745409
2024-04-16	17.99	18.11	17.84	17.99	1225085
2024-04-17	18.11	18.28	18.06	18.16	726464
2024-04-18	18.20	18.33	18.10	18.25	589984
2024-04-19	18.24	18.50	18.24	18.46	662423
2024-04-22	18.52	18.76	18.47	18.69	830645
2024-04-23	18.69	18.93	18.66	18.85	897653
2024-04-24	18.82	19.03	18.82	18.96	620726
2024-04-25	18.85	19.00	18.75	18.95	549175
2024-04-26	18.93	19.26	18.89	19.07	830046
2024-04-29	19.15	19.26	19.15	19.22	756777
2024-04-30	19.21	19.24	19.04	19.12	658607
2024-05-01	19.16	19.43	19.14	19.30	800870
2024-05-02	19.40	19.41	19.19	19.30	1016174
2024-05-03	19.42	19.70	19.21	19.43	1369561
2024-05-06	19.59	19.81	19.54	19.68	1663603
2024-05-07	19.79	19.89	19.76	19.76	966000
2024-05-08	19.75	19.89	19.65	19.70	1040594
2024-05-09	19.71	20.00	19.71	19.86	1237564
2024-05-10	20.00	20.01	19.77	19.42	1540640
2024-05-13	19.47	19.48	19.05	19.09	1646112
2024-05-14	19.13	19.42	19.06	19.31	1044647
2024-05-15	19.37	19.42	19.07	19.09	1167312
2024-05-16	19.13	19.25	19.04	19.07	811232
2024-05-17	19.13	19.46	19.09	19.36	1689312
2024-05-20	19.36	19.50	19.34	19.45	1029032
2024-05-21	19.50	19.73	19.41	19.64	1238309
2024-05-22	19.64	19.65	19.26	19.30	861734
2024-05-23	19.38	19.38	19.03	19.04	889627
2024-05-24	19.16	19.44	19.12	19.41	788707
2024-05-28	19.42	19.56	19.30	19.41	764233
2024-05-29	19.28	19.44	19.25	19.36	640841
2024-05-30	19.40	19.57	19.35	19.54	593346
2024-05-31	19.56	19.80	19.52	19.74	819484
2024-06-03	19.80	19.85	19.68	19.85	895476
2024-06-04	19.80	19.87	19.65	19.68	640307
2024-06-05	19.70	19.80	19.51	19.79	750173
2024-06-06	19.79	19.85	19.71	19.77	545994
2024-06-07	19.73	19.90	19.68	19.79	653725
2024-06-10	19.73	19.93	19.70	19.86	635941
2024-06-11	19.80	19.83	19.73	19.74	423772
2024-06-12	19.89	19.98	19.80	19.86	811149
2024-06-13	19.88	19.91	19.59	19.60	766121
2024-06-14	19.58	19.67	19.47	19.57	604419
2024-06-17	19.46	19.61	19.35	19.58	665589
2024-06-18	19.60	19.64	19.54	19.57	452294
2024-06-20	19.60	19.86	19.60	19.80	767782
2024-06-21	19.84	19.85	19.71	19.82	818090
2024-06-24	19.88	20.22	19.84	20.19	1206188
2024-06-25	20.20	20.28	20.02	20.04	882262
2024-06-26	20.04	20.22	20.01	20.15	675605
2024-06-27	20.24	20.40	20.19	20.28	922305
2024-06-28	20.42	20.57	20.34	20.45	851501
2024-07-01	20.54	20.69	20.44	20.57	852362
2024-07-02	20.58	20.93	20.51	20.89	892512
2024-07-03	20.90	21.19	20.90	21.18	694793
2024-07-05	21.24	21.38	21.17	21.22	1012624
2024-07-08	21.20	21.20	20.88	20.95	1329337
2024-07-09	20.90	20.91	20.41	20.50	1467874
2024-07-10	20.60	21.07	20.56	21.06	983840
2024-07-11	21.13	21.15	20.97	21.11	651088
2024-07-12	21.20	21.35	21.15	21.22	750545
2024-07-15	21.29	21.43	21.18	21.38	765974
2024-07-16	21.40	21.56	21.36	21.43	762802
2024-07-17	21.40	21.61	21.32	21.32	732919
2024-07-18	21.38	21.49	21.07	21.19	830897
2024-07-19	21.23	21.33	21.07	21.18	651948
2024-07-22	21.34	21.53	21.25	21.46	930768
2024-07-23	21.46	21.57	21.27	21.30	896003
2024-07-24	21.20	21.27	20.90	20.99	937189
2024-07-25	21.05	21.30	20.91	21.13	747921
2024-07-26	21.25	21.45	21.21	21.43	652829
2024-07-29	21.46	21.53	21.27	21.31	688683
2024-07-30	21.43	21.69	21.37	21.67	1107961
2024-07-31	21.75	21.78	21.54	21.56	850676
2024-08-01	21.67	21.77	21.30	21.31	843195
2024-08-02	20.72	20.72	18.06	18.81	7428981
2024-08-05	17.25	18.06	16.95	17.71	3911335
2024-08-06	18.17	18.56	17.97	18.44	1995743
2024-08-07	18.80	18.93	18.10	18.11	1779586
2024-08-08	18.42	18.52	18.25	18.44	1222043
2024-08-09	18.70	18.80	18.45	18.65	1473892
2024-08-12	18.79	18.93	18.56	18.10	1773909
2024-08-13	18.12	18.27	17.83	17.92	1693142
2024-08-14	18.08	18.30	18.00	18.27	948827
2024-08-15	18.49	18.77	18.42	18.60	1388708
2024-08-16	18.54	18.71	18.39	18.40	887120
2024-08-19	18.50	18.65	18.48	18.63	948552
2024-08-20	18.60	18.67	18.23	18.27	1588144
2024-08-21	18.35	18.49	18.15	18.29	1237628
2024-08-22	18.34	18.52	18.27	18.28	625057
2024-08-23	18.39	18.57	18.30	18.46	828606
2024-08-26	18.63	18.69	18.37	18.48	816475
2024-08-27	18.38	18.82	18.36	18.72	913796
2024-08-28	18.72	18.95	18.66	18.73	608901
2024-08-29	18.87	19.08	18.86	18.89	729603
2024-08-30	19.01	19.17	18.95	19.17	714496
2024-09-03	19.09	19.30	18.97	19.04	858706
2024-09-04	19.08	19.18	18.82	18.89	683576
2024-09-05	18.95	19.07	18.87	18.96	547874
2024-09-06	18.99	19.02	18.44	18.55	708497
2024-09-09	18.73	18.78	18.60	18.60	549554
2024-09-10	18.65	18.70	18.41	18.58	479488
2024-09-11	18.58	18.76	18.35	18.72	563183
2024-09-12	18.80	19.08	18.66	19.05	714926
2024-09-13	19.20	19.43	19.18	19.38	708852
2024-09-16	19.50	19.59	19.36	19.58	635497
2024-09-17	19.63	19.74	19.48	19.49	586473
2024-09-18	19.57	19.67	19.36	19.46	724131
2024-09-19	19.76	19.80	19.54	19.57	561820
2024-09-20	19.55	19.62	19.42	19.58	731435
2024-09-23	19.67	19.79	19.63	19.65	436348
2024-09-24	19.65	19.84	19.63	19.79	555713
2024-09-25	19.83	19.86	19.52	19.54	627971
2024-09-26	19.65	19.65	19.52	19.57	570606
2024-09-27	19.61	19.82	19.61	19.75	462423
2024-09-30	19.67	19.78	19.64	19.64	502121
2024-10-01	19.66	19.75	19.47	19.55	610743
2024-10-02	19.54	19.69	19.41	19.55	531889
2024-10-03	19.54	19.81	19.54	19.74	482456
2024-10-04	19.91	20.09	19.86	20.04	706733
2024-10-07	20.04	20.16	19.93	20.01	433586
2024-10-08	20.05	20.23	19.95	20.17	433040
2024-10-09	20.20	20.34	20.09	20.11	489164
2024-10-10	20.09	20.10	19.48	19.74	1348377
2024-10-11	19.80	19.87	19.51	19.63	921283
2024-10-14	19.69	19.83	19.60	19.80	409654
2024-10-15	19.85	20.00	19.84	19.88	458914
2024-10-16	19.96	20.22	19.94	20.18	500896
2024-10-17	20.30	20.42	20.10	20.14	663494
2024-10-18	20.18	20.21	20.11	20.18	367929
2024-10-21	20.15	20.25	20.11	20.22	632358
2024-10-22	20.20	20.24	20.03	20.04	458786
2024-10-23	20.04	20.06	19.62	19.86	787045
2024-10-24	19.97	20.05	19.85	19.98	786442
2024-10-25	20.11	20.18	19.80	19.90	478220
2024-10-28	19.94	20.16	19.91	20.14	1005846
2024-10-29	20.01	20.05	19.92	19.99	611307
2024-10-30	19.92	20.12	19.89	19.90	895404
2024-10-31	19.80	19.97	19.50	19.76	1025961
2024-11-01	19.77	20.01	19.23	19.23	2069847
2024-11-04	19.29	19.33	18.94	19.13	1570463
2024-11-05	19.16	19.34	19.02	19.13	845441
2024-11-06	19.80	19.80	19.15	19.79	2246473
2024-11-07	19.82	19.92	19.66	19.70	995611
2024-11-08	19.86	19.97	19.57	19.67	1684964
2024-11-11	19.93	20.06	19.78	19.97	1708077
2024-11-12	19.86	19.99	19.74	19.32	1166956
2024-11-13	19.22	19.40	19.05	19.20	1120356
2024-11-14	19.25	19.30	18.98	19.05	1097278
2024-11-15	18.98	19.05	18.58	18.92	1491251
2024-11-18	18.90	19.00	18.71	18.87	1265053
2024-11-19	18.72	19.24	18.71	19.08	1534259
2024-11-20	19.12	19.14	18.70	18.82	1697780
2024-11-21	18.85	18.90	18.51	18.53	1635797
2024-11-22	18.60	18.87	18.55	18.76	1317151
2024-11-25	18.86	19.01	18.77	18.93	952440
2024-11-26	18.80	18.87	18.68	18.82	992317
2024-11-27	18.82	18.93	18.77	18.89	724168
2024-11-29	18.99	19.18	18.92	18.93	533905
2024-12-02	19.02	19.03	18.71	18.97	925774
2024-12-03	19.05	19.13	18.95	19.03	631693
2024-12-04	19.00	19.06	18.90	19.04	697603
2024-12-05	19.06	19.08	18.68	18.91	749993
2024-12-06	18.98	19.58	18.95	19.51	1172824
2024-12-09	19.66	19.74	19.24	19.39	773116
2024-12-10	19.40	19.70	19.26	19.64	781677
2024-12-11	19.65	19.71	19.26	19.40	1212070
2024-12-12	19.74	19.83	19.34	19.44	1860843
2024-12-13	19.36	19.46	19.23	19.41	987674
2024-12-16	19.28	19.48	19.22	19.23	974444
2024-12-17	19.25	19.27	19.06	19.18	658102
2024-12-18	19.25	19.44	18.79	18.80	986986
2024-12-19	19.00	19.23	18.83	19.02	877902
2024-12-20	18.98	19.48	18.98	19.21	1278254
2024-12-23	19.24	19.37	19.10	19.33	777014
2024-12-24	19.35	19.60	19.34	19.59	270631
2024-12-26	19.53	19.89	19.48	19.86	1017968
2024-12-27	19.86	20.16	19.83	20.08	945064
2024-12-30	20.00	20.14	19.78	20.02	958143
2024-12-31	20.13	20.22	19.95	20.09	961758
2025-01-02	20.11	20.48	20.10	20.38	1123918
2025-01-03	20.41	20.65	20.04	20.12	2095478
2025-01-06	20.29	20.42	20.00	20.23	1347945
2025-01-07	20.24	20.26	19.87	20.02	945603
2025-01-08	19.91	20.01	19.81	19.98	875845
2025-01-10	19.85	19.89	19.55	19.73	1069154
2025-01-13	19.55	19.90	19.48	19.86	724324
2025-01-14	20.01	20.18	20.00	20.15	653056
2025-01-15	20.41	20.42	20.13	20.24	772615
2025-01-16	20.28	20.67	20.25	20.67	931448
2025-01-17	20.71	20.90	20.64	20.75	931954
2025-01-21	20.75	20.88	20.72	20.85	950286
2025-01-22	20.89	20.98	20.80	20.83	923954
2025-01-23	20.81	21.04	20.81	20.93	687824
2025-01-24	20.97	21.15	20.90	21.08	775088
2025-01-27	21.00	21.01	20.69	20.84	925770
2025-01-28	20.95	21.05	20.90	21.01	456781
2025-01-29	20.99	21.11	20.68	20.73	831285
2025-01-30	20.98	21.07	20.89	21.06	564200
2025-01-31	21.10	21.25	21.04	21.15	976951
2025-02-03	20.65	21.10	20.65	20.99	760675
2025-02-04	21.10	21.10	20.86	20.97	722738
2025-02-05	20.97	21.04	20.63	20.93	876677
2025-02-06	21.03	21.03	20.73	20.83	575657
2025-02-07	20.85	20.99	20.76	20.86	611455
2025-02-10	20.84	20.86	20.53	20.64	873248
2025-02-11	20.65	20.92	20.51	20.88	679221
2025-02-12	20.73	21.02	20.70	20.93	688892
2025-02-13	20.99	21.11	20.92	21.05	851468
2025-02-14	20.50	21.34	20.50	21.27	1935302
2025-02-18	21.40	21.71	21.34	21.70	1625561
2025-02-19	21.60	22.04	21.54	22.00	1590367
2025-02-20	22.00	22.03	21.63	21.71	1309941
2025-02-21	21.81	21.97	21.43	21.47	1072165
2025-02-24	21.61	21.61	21.09	21.41	1256778
2025-02-25	21.42	21.52	21.17	20.76	1093080
2025-02-26	20.75	21.04	20.63	20.63	1009853
2025-02-27	20.67	20.76	20.49	20.55	941330
2025-02-28	20.45	20.93	20.31	20.91	817195
2025-03-03	20.93	21.14	20.48	20.56	952456
2025-03-04	20.35	20.35	19.84	19.97	1628347
2025-03-05	19.31	19.55	18.60	19.09	5572943
2025-03-06	19.10	19.10	18.37	18.46	3833479
2025-03-07	18.61	19.00	18.56	18.90	2034873
2025-03-10	18.61	18.93	18.42	18.60	1802117
2025-03-11	18.60	18.71	17.95	18.04	3748412
2025-03-12	18.36	18.42	17.93	18.17	1410665
2025-03-13	18.28	18.35	17.95	18.01	1199623
2025-03-14	18.18	18.56	18.18	18.51	1485800
2025-03-17	18.67	18.89	18.60	18.84	993056
2025-03-18	18.82	18.95	18.74	18.94	700470
2025-03-19	19.03	19.11	18.90	18.99	1224507
2025-03-20	18.97	19.21	18.95	19.13	885212
2025-03-21	19.12	19.37	19.05	19.24	1158854
2025-03-24	19.41	19.50	19.25	19.32	1052171
2025-03-25	19.49	19.52	19.37	19.49	871174
2025-03-26	19.51	19.54	19.30	19.42	667686
2025-03-27	19.37	19.62	19.32	19.59	843168
2025-03-28	19.52	19.58	19.10	19.26	884020
2025-03-31	19.04	19.28	18.81	19.21	1083101
2025-04-01	19.24	19.37	18.96	19.10	1191811
2025-04-02	18.92	19.15	18.90	19.06	1107367
2025-04-03	18.43	18.73	18.29	18.43	2025115
2025-04-04	17.91	17.98	16.92	17.19	3326736
2025-04-07	16.10	17.50	15.80	16.60	3157841
2025-04-08	17.35	17.53	16.03	16.24	2118112
2025-04-09	15.96	17.66	15.65	17.49	2422284
2025-04-10	17.20	17.31	16.50	16.83	1518467
2025-04-11	16.80	16.95	16.38	16.83	1146346
2025-04-14	17.06	17.23	16.80	17.09	875162
2025-04-15	17.28	17.54	17.19	17.54	1026655
2025-04-16	17.43	17.55	17.19	17.23	1229104
2025-04-17	17.23	17.64	17.22	17.54	787433
2025-04-21	17.35	17.43	16.96	17.15	930340
2025-04-22	17.37	17.44	17.24	17.41	872601
2025-04-23	17.70	17.93	17.52	17.62	972673
2025-04-24	17.58	17.96	17.55	17.93	709973
2025-04-25	17.85	18.01	17.83	17.91	922520
2025-04-28	17.92	18.10	17.92	18.09	654838
2025-04-29	18.14	18.20	17.79	18.15	1116088
2025-04-30	18.00	18.02	17.69	17.90	1182310
2025-05-01	17.94	18.13	17.80	17.81	1270751
2025-05-02	17.57	18.03	17.41	17.65	1789300
2025-05-05	17.63	17.69	17.45	17.48	1205808
2025-05-06	17.48	17.64	17.39	17.47	1243270
2025-05-07	17.49	17.57	17.27	17.28	1302630
2025-05-08	17.46	17.68	17.37	17.59	1311957
2025-05-09	17.61	17.69	17.44	17.48	1255216
2025-05-12	17.84	18.06	17.72	17.35	2566784
2025-05-13	17.37	17.71	17.26	17.71	3397420
2025-05-14	17.70	17.77	17.47	17.64	1830334
2025-05-15	17.65	17.78	17.50	17.60	1645521
2025-05-16	17.71	17.86	17.62	17.80	1317624
2025-05-19	17.67	17.95	17.64	17.87	1785114
2025-05-20	17.77	17.93	17.67	17.86	1622356
2025-05-21	17.76	17.80	17.33	17.33	1264499
2025-05-22	17.32	17.41	17.30	17.31	945841
2025-05-23	17.13	17.47	17.11	17.40	987999
2025-05-27	17.50	17.69	17.37	17.69	1314928
2025-05-28	17.70	17.74	17.65	17.65	1537086
2025-05-29	17.65	17.68	17.39	17.43	1444476
2025-05-30	17.40	17.69	17.35	17.63	1306660
2025-06-02	17.53	17.61	17.45	17.57	911449
2025-06-03	17.62	17.74	17.46	17.72	853147
2025-06-04	17.73	17.77	17.66	17.72	825693
2025-06-05	17.76	17.90	17.70	17.87	928134
2025-06-06	18.00	18.17	18.00	18.14	933682
2025-06-09	18.20	18.26	18.05	18.07	1164855
2025-06-10	18.10	18.15	18.01	18.03	1445332
2025-06-11	18.08	18.24	17.99	18.08	1202142
2025-06-12	18.00	18.17	17.92	18.11	745429
2025-06-13	17.94	18.06	17.90	17.98	726117
2025-06-16	18.12	18.21	17.83	17.87	856513
2025-06-17	17.75	17.94	17.74	17.80	684003
2025-06-18	17.78	18.08	17.78	18.02	887348
2025-06-20	17.94	18.10	17.94	18.01	835999
2025-06-23	17.95	18.02	17.59	17.80	1044836
2025-06-24	17.95	18.11	17.90	18.08	935903
2025-06-25	18.12	18.15	17.88	17.96	782245
2025-06-26	18.00	18.22	17.96	18.17	958264
2025-06-27	18.20	18.29	18.03	18.14	688527

Explore More About HTGC

Coins representing dividend payouts and trends

HTGC Dividend History

Discover Hercules Capital Inc'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

HTGC Stock Split History

Discover Hercules Capital Inc'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

HTGC Historical Prices

Explore Hercules Capital Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics