Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Nuveen Floating Rate (JFR) Historical Prices: Free Download & Interactive Data Table 2025

JFR Historical Prices

Summary

Key Stock Metrics

7.12

(April 7, 2025)

52-Week Low

9.24

(December 9, 2024)

52-Week High

15.43

(April 7, 2004)

All-Time High

8.39

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-04-01	15.14	15.25	15.10	15.20	69600
2004-04-02	15.24	15.40	15.16	15.23	84000
2004-04-05	15.30	15.33	15.16	15.21	81500
2004-04-06	15.30	15.30	15.11	15.11	126700
2004-04-07	15.30	15.43	15.22	15.40	144500
2004-04-08	15.15	15.25	15.07	15.25	146000
2004-04-12	15.38	15.38	15.12	15.25	117100
2004-04-13	15.20	15.28	15.02	15.09	172400
2004-04-14	15.03	15.09	14.97	15.02	309000
2004-04-15	14.97	15.11	14.95	15.00	147500
2004-04-16	15.00	15.10	14.97	15.10	68100
2004-04-19	15.09	15.28	15.07	15.13	99300
2004-04-20	15.10	15.27	15.10	15.16	103800
2004-04-21	15.16	15.25	15.11	15.25	154600
2004-04-22	15.25	15.33	15.15	15.28	114800
2004-04-23	15.28	15.42	15.08	15.19	107400
2004-04-26	15.09	15.20	14.95	15.00	284200
2004-04-27	14.97	15.00	14.95	15.00	194700
2004-04-28	15.00	15.00	14.95	14.95	177700
2004-04-29	14.99	15.00	14.95	14.95	101800
2004-04-30	14.96	14.98	14.95	14.96	143800
2004-05-03	15.00	15.00	14.95	14.99	103200
2004-05-04	14.99	15.07	14.95	15.02	114600
2004-05-05	15.02	15.05	14.95	14.96	142500
2004-05-06	15.00	15.00	14.95	14.98	142400
2004-05-07	14.98	14.98	14.85	14.86	161700
2004-05-10	14.80	14.84	14.20	14.55	245400
2004-05-11	14.50	14.80	14.40	14.73	200700
2004-05-12	14.80	14.84	14.62	14.70	316900
2004-05-13	14.68	14.74	14.50	14.73	161900
2004-05-14	14.70	14.85	14.66	14.85	168000
2004-05-17	14.86	14.93	14.57	14.77	173900
2004-05-18	14.77	14.94	14.67	14.89	137000
2004-05-19	14.85	14.94	14.78	14.81	163500
2004-05-20	14.85	14.92	14.80	14.83	121100
2004-05-21	14.85	14.90	14.70	14.84	105600
2004-05-24	14.85	14.85	14.10	14.51	200100
2004-05-25	14.60	14.90	14.55	14.82	151000
2004-05-26	14.88	14.98	14.76	14.88	126400
2004-05-27	14.88	14.99	14.76	14.97	82400
2004-05-28	14.99	14.99	14.85	14.93	69100
2004-06-01	14.94	14.94	14.82	14.84	120700
2004-06-02	14.74	14.89	14.69	14.83	76600
2004-06-03	14.84	14.87	14.78	14.78	102300
2004-06-04	14.73	14.84	14.68	14.84	208200
2004-06-07	14.85	14.95	14.65	14.73	120700
2004-06-08	14.73	14.85	14.73	14.82	135400
2004-06-09	14.85	14.91	14.82	14.90	90700
2004-06-10	14.90	15.00	14.86	15.00	134300
2004-06-14	14.95	15.00	14.79	14.94	117400
2004-06-15	14.91	15.00	14.85	14.92	121300
2004-06-16	14.95	14.95	14.67	14.80	90700
2004-06-17	14.85	14.87	14.65	14.78	45000
2004-06-18	14.84	14.91	14.76	14.91	77400
2004-06-21	14.91	14.98	14.82	14.94	93800
2004-06-22	14.85	14.91	14.71	14.76	71900
2004-06-23	14.85	14.85	14.68	14.80	63600
2004-06-24	14.84	14.90	14.78	14.90	91500
2004-06-25	14.90	14.94	14.66	14.67	153300
2004-06-28	14.73	14.74	14.60	14.74	105400
2004-06-29	14.80	14.91	14.55	14.74	115200
2004-06-30	14.84	14.94	14.74	14.93	78700
2004-07-01	14.95	14.98	14.77	14.83	77000
2004-07-02	14.80	14.99	14.80	14.99	74700
2004-07-06	14.95	14.99	14.72	14.90	51700
2004-07-07	14.82	14.97	14.80	14.95	163800
2004-07-08	14.99	14.99	14.83	14.93	98700
2004-07-09	14.96	14.98	14.79	14.91	52500
2004-07-12	14.97	14.97	14.76	14.87	83400
2004-07-13	14.85	14.89	14.78	14.87	100200
2004-07-14	14.87	14.89	14.80	14.81	103800
2004-07-15	14.86	14.88	14.79	14.87	61600
2004-07-16	14.89	14.97	14.75	14.91	113600
2004-07-19	14.87	14.89	14.78	14.80	74000
2004-07-20	14.80	14.88	14.75	14.82	105400
2004-07-21	14.85	14.86	14.70	14.82	100000
2004-07-22	14.83	14.85	14.72	14.77	85400
2004-07-23	14.78	14.80	14.53	14.61	111900
2004-07-26	14.71	14.74	14.41	14.57	119200
2004-07-27	14.56	14.85	14.56	14.84	184900
2004-07-28	14.84	14.86	14.70	14.81	98700
2004-07-29	14.84	14.94	14.81	14.87	111500
2004-07-30	14.88	14.95	14.76	14.85	82600
2004-08-02	14.87	14.89	14.76	14.79	79700
2004-08-03	14.84	14.91	14.78	14.88	88600
2004-08-04	14.89	14.92	14.80	14.86	55800
2004-08-05	14.88	14.94	14.84	14.90	49100
2004-08-06	14.93	14.93	14.81	14.85	81600
2004-08-09	14.89	14.91	14.73	14.77	88500
2004-08-10	14.82	14.84	14.58	14.79	97600
2004-08-11	14.77	14.88	14.65	14.75	79400
2004-08-12	14.75	14.87	14.65	14.80	108000
2004-08-13	14.87	14.88	14.80	14.83	42400
2004-08-16	14.89	14.90	14.73	14.82	97400
2004-08-17	14.82	14.88	14.71	14.83	113400
2004-08-18	14.87	14.87	14.68	14.68	67400
2004-08-19	14.78	14.83	14.68	14.69	64800
2004-08-20	14.77	14.80	14.62	14.80	71500
2004-08-23	14.82	14.93	14.59	14.93	232900
2004-08-24	14.90	14.90	14.69	14.85	207000
2004-08-25	14.79	14.85	14.67	14.79	115900
2004-08-26	14.80	14.83	14.68	14.78	103100
2004-08-27	14.80	14.82	14.71	14.81	80400
2004-08-30	14.80	14.81	14.69	14.75	92500
2004-08-31	14.80	14.80	14.65	14.68	105700
2004-09-01	14.78	14.78	14.61	14.68	103500
2004-09-02	14.73	14.73	14.61	14.68	54400
2004-09-03	14.75	14.81	14.64	14.74	106300
2004-09-07	14.80	14.81	14.70	14.80	82600
2004-09-08	14.85	14.85	14.70	14.79	144200
2004-09-09	14.88	14.89	14.79	14.89	146100
2004-09-10	14.92	14.92	14.83	14.88	125100
2004-09-13	14.85	14.86	14.71	14.71	127900
2004-09-14	14.81	14.82	14.68	14.75	126600
2004-09-15	14.83	14.83	14.66	14.73	90500
2004-09-16	14.77	14.81	14.71	14.75	92100
2004-09-17	14.79	14.79	14.70	14.75	93700
2004-09-20	14.79	14.79	14.64	14.70	87200
2004-09-21	14.79	14.79	14.67	14.70	112000
2004-09-22	14.78	14.78	14.65	14.65	109000
2004-09-23	14.73	14.74	14.63	14.68	131400
2004-09-24	14.77	14.77	14.61	14.65	114000
2004-09-27	14.72	14.73	14.61	14.70	114700
2004-09-28	14.75	14.75	14.64	14.66	165100
2004-09-29	14.74	14.75	14.68	14.75	91500
2004-09-30	14.75	14.75	14.63	14.73	70100
2004-10-01	14.75	14.75	14.67	14.70	83900
2004-10-04	14.70	14.71	14.58	14.66	163200
2004-10-05	14.70	14.70	14.62	14.62	101000
2004-10-06	14.68	14.73	14.64	14.66	99500
2004-10-07	14.65	14.71	14.61	14.64	136600
2004-10-08	14.68	14.74	14.64	14.74	86200
2004-10-11	14.70	14.74	14.69	14.71	70900
2004-10-12	14.74	14.74	14.65	14.66	90900
2004-10-13	14.69	14.69	14.55	14.63	194800
2004-10-14	14.69	14.74	14.63	14.69	138500
2004-10-15	14.73	14.74	14.64	14.64	64500
2004-10-18	14.64	14.72	14.63	14.64	132200
2004-10-19	14.68	14.69	14.61	14.65	99100
2004-10-20	14.67	14.67	14.57	14.60	112500
2004-10-21	14.63	14.64	14.57	14.61	98500
2004-10-22	14.64	14.64	14.55	14.55	97500
2004-10-25	14.60	14.60	14.50	14.52	99300
2004-10-26	14.52	14.52	14.38	14.42	109700
2004-10-27	14.46	14.58	14.42	14.52	99700
2004-10-28	14.59	14.59	14.46	14.50	153500
2004-10-29	14.51	14.55	14.44	14.50	237900
2004-11-01	14.58	14.58	14.47	14.47	115100
2004-11-02	14.48	14.52	14.45	14.49	98800
2004-11-03	14.50	14.52	14.45	14.49	87600
2004-11-04	14.49	14.49	14.23	14.25	145000
2004-11-05	14.35	14.41	14.25	14.34	210500
2004-11-08	14.41	14.50	14.33	14.50	171900
2004-11-09	14.57	14.59	14.45	14.46	88300
2004-11-10	14.47	14.68	14.41	14.58	162000
2004-11-11	14.67	14.68	14.55	14.59	121600
2004-11-12	14.63	14.69	14.56	14.63	87400
2004-11-15	14.68	14.68	14.52	14.58	95700
2004-11-16	14.65	14.69	14.57	14.66	94500
2004-11-17	14.70	14.71	14.53	14.65	109200
2004-11-18	14.68	14.68	14.49	14.55	126400
2004-11-19	14.63	14.63	14.40	14.40	198500
2004-11-22	14.47	14.54	14.42	14.49	128200
2004-11-23	14.56	14.56	14.42	14.48	180300
2004-11-24	14.49	14.52	14.47	14.49	113500
2004-11-26	14.53	14.55	14.44	14.48	83400
2004-11-29	14.52	14.59	14.44	14.56	174000
2004-11-30	14.62	14.62	14.47	14.59	231800
2004-12-01	14.61	14.61	14.48	14.52	91300
2004-12-02	14.54	14.54	14.36	14.40	99900
2004-12-03	14.41	14.41	14.20	14.24	142800
2004-12-06	14.30	14.30	13.96	14.05	210800
2004-12-07	14.02	14.11	14.00	14.08	124200
2004-12-08	14.09	14.15	13.95	13.95	208600
2004-12-09	13.98	14.06	13.77	13.89	195200
2004-12-10	13.85	13.95	13.79	13.89	187200
2004-12-13	13.90	13.96	13.78	13.87	194000
2004-12-14	13.87	13.96	13.79	13.90	278700
2004-12-15	13.94	13.95	13.77	13.86	265600
2004-12-16	13.88	13.88	13.74	13.87	254100
2004-12-17	13.88	13.89	13.76	13.83	142100
2004-12-20	13.86	13.86	13.73	13.79	174900
2004-12-21	13.82	13.85	13.67	13.74	276500
2004-12-22	13.71	13.80	13.67	13.71	243600
2004-12-23	13.78	13.79	13.66	13.72	212500
2004-12-27	13.77	13.83	13.67	13.75	210800
2004-12-28	13.72	13.84	13.67	13.73	183200
2004-12-29	13.74	13.92	13.68	13.92	198200
2004-12-30	13.99	13.99	13.81	13.90	243000
2004-12-31	13.94	14.00	13.86	14.00	199300
2005-01-03	13.94	14.06	13.91	14.04	84100
2005-01-04	13.96	14.12	13.96	13.99	125700
2005-01-05	13.99	14.11	13.92	14.11	94400
2005-01-06	14.11	14.20	14.03	14.05	139000
2005-01-07	14.14	14.16	14.07	14.15	81200
2005-01-10	14.16	14.19	14.14	14.19	121200
2005-01-11	14.19	14.29	14.16	14.20	185300
2005-01-12	14.19	14.25	14.13	14.22	138600
2005-01-13	14.24	14.28	14.20	14.25	96100
2005-01-14	14.23	14.25	14.13	14.19	86600
2005-01-18	14.19	14.22	14.13	14.14	104000
2005-01-19	14.18	14.21	14.12	14.20	98800
2005-01-20	14.22	14.24	14.15	14.18	104100
2005-01-21	14.21	14.22	14.12	14.16	159200
2005-01-24	14.06	14.20	14.05	14.20	112500
2005-01-25	14.22	14.22	14.15	14.16	127700
2005-01-26	14.21	14.21	14.14	14.17	149100
2005-01-27	14.22	14.40	14.20	14.39	225000
2005-01-28	14.44	14.45	14.33	14.42	125700
2005-01-31	14.38	14.44	14.34	14.41	155000
2005-02-01	14.45	14.45	14.40	14.44	108000
2005-02-02	14.45	14.50	14.44	14.48	145300
2005-02-03	14.50	14.53	14.45	14.46	118400
2005-02-04	14.52	14.55	14.47	14.54	132300
2005-02-07	14.54	14.60	14.51	14.60	131900
2005-02-08	14.63	14.73	14.60	14.64	191600
2005-02-09	14.66	14.70	14.60	14.63	158700
2005-02-10	14.67	14.67	14.60	14.61	94000
2005-02-11	14.59	14.59	14.44	14.50	136200
2005-02-14	14.52	14.52	14.28	14.32	177500
2005-02-15	14.27	14.39	14.27	14.34	119800
2005-02-16	14.37	14.39	14.30	14.31	201100
2005-02-17	14.34	14.34	14.19	14.21	201100
2005-02-18	14.28	14.32	14.14	14.30	173400
2005-02-22	14.38	14.38	14.19	14.20	119300
2005-02-23	14.27	14.30	14.15	14.26	163400
2005-02-24	14.36	14.36	14.27	14.35	124700
2005-02-25	14.40	14.43	14.30	14.30	102900
2005-02-28	14.37	14.56	14.35	14.49	287100
2005-03-01	14.59	14.59	14.49	14.56	144400
2005-03-02	14.61	14.64	14.52	14.58	225600
2005-03-03	14.63	14.68	14.60	14.65	141100
2005-03-04	14.69	14.73	14.69	14.70	141900
2005-03-07	14.70	14.76	14.67	14.76	269500
2005-03-08	14.78	14.90	14.74	14.83	279800
2005-03-09	14.83	14.90	14.76	14.88	271800
2005-03-10	14.88	14.90	14.83	14.85	205800
2005-03-11	14.78	14.84	14.70	14.76	165300
2005-03-14	14.76	14.93	14.71	14.88	196600
2005-03-15	14.89	14.90	14.72	14.72	171600
2005-03-16	14.78	14.78	14.66	14.66	164500
2005-03-17	14.66	14.75	14.58	14.64	138700
2005-03-18	14.65	14.70	14.60	14.69	85200
2005-03-21	14.68	14.81	14.60	14.68	181600
2005-03-22	14.68	14.83	14.52	14.63	263100
2005-03-23	14.71	14.72	14.57	14.65	263600
2005-03-24	14.60	14.75	14.52	14.52	194400
2005-03-28	14.54	14.62	14.32	14.45	202100
2005-03-29	14.55	14.62	14.46	14.48	158100
2005-03-30	14.53	14.68	14.50	14.67	108500
2005-03-31	14.72	14.82	14.62	14.71	138300
2005-04-01	14.85	14.85	14.70	14.78	167000
2005-04-04	14.78	14.87	14.71	14.78	137600
2005-04-05	14.71	14.84	14.70	14.71	112700
2005-04-06	14.81	14.84	14.74	14.80	86300
2005-04-07	14.80	14.86	14.76	14.80	104500
2005-04-08	14.80	14.87	14.75	14.79	88900
2005-04-11	14.81	14.84	14.70	14.79	108100
2005-04-12	14.80	14.80	14.60	14.77	121700
2005-04-13	14.69	14.77	14.59	14.59	136400
2005-04-14	14.60	14.64	14.33	14.35	131900
2005-04-15	14.22	14.30	14.02	14.10	163000
2005-04-18	14.12	14.18	14.03	14.14	118600
2005-04-19	14.17	14.38	14.12	14.20	127000
2005-04-20	14.18	14.39	14.13	14.16	94900
2005-04-21	14.20	14.36	14.14	14.29	108900
2005-04-22	14.32	14.43	14.22	14.30	83900
2005-04-25	14.40	14.42	14.19	14.19	98800
2005-04-26	14.29	14.29	14.12	14.13	123900
2005-04-27	14.16	14.37	14.15	14.34	69400
2005-04-28	14.40	14.60	14.36	14.50	90700
2005-04-29	14.48	14.60	14.46	14.46	93100
2005-05-02	14.40	14.52	14.38	14.47	95300
2005-05-03	14.40	14.46	14.20	14.32	99100
2005-05-04	14.34	14.54	14.23	14.48	105700
2005-05-05	14.50	14.53	14.40	14.49	86700
2005-05-06	14.53	14.58	14.26	14.26	90700
2005-05-09	14.34	14.46	14.23	14.28	97100
2005-05-10	14.32	14.60	14.28	14.44	135700
2005-05-11	14.29	14.50	14.27	14.31	138300
2005-05-12	14.37	14.46	14.28	14.39	79100
2005-05-13	14.29	14.46	13.95	13.95	154600
2005-05-16	14.01	14.19	13.87	14.00	118700
2005-05-17	14.00	14.23	13.93	13.98	110900
2005-05-18	13.98	13.99	13.75	13.85	122800
2005-05-19	13.77	13.86	13.62	13.65	142200
2005-05-20	13.75	13.97	13.70	13.72	136100
2005-05-23	13.90	13.91	13.70	13.78	117100
2005-05-24	13.71	13.81	13.46	13.54	244900
2005-05-25	13.52	13.54	13.41	13.47	142800
2005-05-26	13.50	13.59	13.41	13.58	188900
2005-05-27	13.62	13.81	13.59	13.67	94300
2005-05-31	13.77	13.99	13.73	13.98	94400
2005-06-01	14.08	14.18	13.96	14.00	107500
2005-06-02	13.90	13.98	13.82	13.88	97500
2005-06-03	13.88	13.94	13.76	13.90	92100
2005-06-06	13.86	14.00	13.77	13.91	129200
2005-06-07	14.00	14.01	13.83	13.87	67000
2005-06-08	13.89	13.89	13.76	13.78	97600
2005-06-09	13.77	13.79	13.65	13.72	70600
2005-06-10	13.68	13.83	13.67	13.73	62500
2005-06-13	13.70	13.84	13.65	13.71	71700
2005-06-14	13.72	13.78	13.52	13.55	110500
2005-06-15	13.52	13.58	13.37	13.45	174000
2005-06-16	13.45	13.53	13.38	13.48	126600
2005-06-17	13.53	13.53	13.43	13.44	92400
2005-06-20	13.48	13.52	13.39	13.40	128800
2005-06-21	13.45	13.45	13.35	13.35	132400
2005-06-22	13.31	13.40	13.28	13.32	129800
2005-06-23	13.27	13.39	13.27	13.33	137800
2005-06-24	13.38	13.39	13.23	13.33	157800
2005-06-27	13.33	13.35	13.28	13.33	140700
2005-06-28	13.34	13.43	13.31	13.40	106700
2005-06-29	13.44	13.45	13.35	13.35	125100
2005-06-30	13.37	13.51	13.36	13.48	91000
2005-07-01	13.53	13.63	13.49	13.57	80700
2005-07-05	13.72	13.72	13.46	13.55	88900
2005-07-06	13.57	13.60	13.49	13.52	67400
2005-07-07	13.53	13.63	13.51	13.51	70400
2005-07-08	13.55	13.60	13.45	13.60	73200
2005-07-11	13.58	13.67	13.47	13.50	113500
2005-07-12	13.51	13.54	13.41	13.51	126800
2005-07-13	13.44	13.59	13.38	13.38	139700
2005-07-14	13.45	13.48	13.38	13.45	122100
2005-07-15	13.45	13.51	13.40	13.48	77500
2005-07-18	13.45	13.54	13.42	13.45	97600
2005-07-19	13.49	13.59	13.46	13.58	114300
2005-07-20	13.55	13.65	13.54	13.62	86700
2005-07-21	13.68	13.70	13.57	13.65	157900
2005-07-22	13.64	13.70	13.59	13.64	101800
2005-07-25	13.69	13.71	13.61	13.65	108000
2005-07-26	13.67	13.71	13.58	13.61	88900
2005-07-27	13.62	13.67	13.61	13.64	70200
2005-07-28	13.61	13.71	13.61	13.65	82500
2005-07-29	13.69	13.74	13.64	13.69	100500
2005-08-01	13.78	13.78	13.66	13.69	114500
2005-08-02	13.66	13.73	13.63	13.70	97500
2005-08-03	13.73	13.76	13.63	13.67	61200
2005-08-04	13.69	13.71	13.62	13.69	94700
2005-08-05	13.66	13.67	13.54	13.61	86800
2005-08-08	13.68	13.70	13.55	13.58	89800
2005-08-09	13.60	13.62	13.54	13.54	106900
2005-08-10	13.55	13.58	13.51	13.54	121300
2005-08-11	13.54	13.57	13.41	13.44	124400
2005-08-12	13.44	13.48	13.39	13.40	107800
2005-08-15	13.39	13.45	13.38	13.39	81800
2005-08-16	13.43	13.44	13.35	13.40	180100
2005-08-17	13.42	13.49	13.34	13.40	145500
2005-08-18	13.40	13.43	13.35	13.37	81600
2005-08-19	13.41	13.44	13.33	13.40	80500
2005-08-22	13.43	13.47	13.39	13.39	95600
2005-08-23	13.41	13.47	13.37	13.38	103900
2005-08-24	13.41	13.44	13.34	13.41	154300
2005-08-25	13.43	13.46	13.37	13.37	94100
2005-08-26	13.42	13.45	13.33	13.33	135200
2005-08-29	13.37	13.38	13.30	13.30	81200
2005-08-30	13.30	13.39	13.29	13.30	85500
2005-08-31	13.30	13.36	13.27	13.36	126800
2005-09-01	13.32	13.42	13.29	13.41	110400
2005-09-02	13.42	13.50	13.40	13.43	60600
2005-09-06	13.43	13.50	13.32	13.32	160500
2005-09-07	13.33	13.35	13.27	13.32	206800
2005-09-08	13.33	13.55	13.33	13.46	199700
2005-09-09	13.43	13.51	13.37	13.45	146900
2005-09-12	13.43	13.48	13.39	13.43	153000
2005-09-13	13.37	13.45	13.34	13.40	117700
2005-09-14	13.39	13.45	13.32	13.36	139500
2005-09-15	13.40	13.40	13.30	13.36	118400
2005-09-16	13.36	13.40	13.35	13.36	96100
2005-09-19	13.39	13.40	13.32	13.33	100100
2005-09-20	13.33	13.40	13.29	13.39	120600
2005-09-21	13.42	13.43	13.29	13.33	116400
2005-09-22	13.36	13.37	13.23	13.25	134700
2005-09-23	13.29	13.29	13.03	13.07	204400
2005-09-26	13.13	13.16	13.01	13.09	138600
2005-09-27	13.07	13.08	12.75	12.94	337400
2005-09-28	12.95	13.04	12.94	12.96	149000
2005-09-29	13.03	13.03	12.90	12.92	146300
2005-09-30	12.90	13.07	12.87	13.07	168900
2005-10-03	13.09	13.14	13.04	13.09	118700
2005-10-04	13.09	13.19	13.06	13.19	88400
2005-10-05	13.17	13.21	13.12	13.19	63200
2005-10-06	13.13	13.16	13.01	13.05	111100
2005-10-07	13.01	13.10	13.00	13.10	115000
2005-10-10	13.10	13.14	13.04	13.12	74700
2005-10-11	13.09	13.14	13.01	13.07	87800
2005-10-12	13.05	13.05	12.80	12.87	145300
2005-10-13	12.84	12.89	12.77	12.78	97300
2005-10-14	12.77	12.80	12.62	12.73	166100
2005-10-17	12.70	12.72	12.56	12.63	156500
2005-10-18	12.65	12.68	12.55	12.62	139100
2005-10-19	12.55	12.64	12.41	12.48	177100
2005-10-20	12.49	12.50	12.29	12.37	189100
2005-10-21	12.33	12.53	12.33	12.46	140300
2005-10-24	12.53	12.55	12.48	12.54	166600
2005-10-25	12.55	12.64	12.53	12.59	140700
2005-10-26	12.59	12.62	12.50	12.59	152900
2005-10-27	12.59	12.69	12.53	12.69	159900
2005-10-28	12.67	12.72	12.61	12.71	149100
2005-10-31	12.69	12.75	12.58	12.70	132400
2005-11-01	12.70	12.80	12.62	12.69	152800
2005-11-02	12.64	12.74	12.57	12.58	236500
2005-11-03	12.60	12.68	12.59	12.62	152100
2005-11-04	12.65	12.68	12.60	12.63	89600
2005-11-07	12.62	12.70	12.60	12.66	140100
2005-11-08	12.68	12.70	12.61	12.67	120200
2005-11-09	12.63	12.68	12.52	12.59	175400
2005-11-10	12.51	12.55	12.46	12.53	144100
2005-11-11	12.46	12.56	12.36	12.47	135900
2005-11-14	12.41	12.45	12.32	12.32	143900
2005-11-15	12.30	12.42	12.29	12.35	268900
2005-11-16	12.39	12.39	12.25	12.28	256200
2005-11-17	12.24	12.33	12.17	12.26	245200
2005-11-18	12.30	12.37	12.23	12.33	263500
2005-11-21	12.48	12.48	12.29	12.37	278500
2005-11-22	12.36	12.37	12.21	12.24	210800
2005-11-23	12.24	12.34	12.24	12.29	198500
2005-11-25	12.33	12.35	12.26	12.28	50300
2005-11-28	12.28	12.37	12.24	12.32	475000
2005-11-29	12.32	12.38	12.28	12.37	290700
2005-11-30	12.34	12.40	12.30	12.32	251900
2005-12-01	12.36	12.42	12.32	12.33	354000
2005-12-02	12.37	12.39	12.29	12.34	202100
2005-12-05	12.37	12.45	12.35	12.40	392500
2005-12-06	12.40	12.46	12.38	12.42	293800
2005-12-07	12.45	12.47	12.40	12.42	242000
2005-12-08	12.46	12.57	12.42	12.54	417300
2005-12-09	12.55	12.65	12.50	12.64	275700
2005-12-12	12.62	12.65	12.50	12.55	238400
2005-12-13	12.50	12.50	12.28	12.28	226000
2005-12-14	12.28	12.42	12.27	12.38	196100
2005-12-15	12.36	12.36	12.25	12.32	243600
2005-12-16	12.32	12.40	12.27	12.33	299300
2005-12-19	12.32	12.41	12.27	12.31	265400
2005-12-20	12.26	12.37	12.22	12.34	346800
2005-12-21	12.31	12.44	12.23	12.30	346500
2005-12-22	12.27	12.33	12.25	12.32	184900
2005-12-23	12.32	12.40	12.32	12.36	155500
2005-12-27	12.41	12.63	12.38	12.51	376800
2005-12-28	12.55	12.57	12.47	12.47	217100
2005-12-29	12.47	12.59	12.42	12.50	441600
2005-12-30	12.58	12.69	12.47	12.59	336300
2006-01-03	12.65	12.65	12.56	12.63	95600
2006-01-04	12.65	12.77	12.60	12.76	135500
2006-01-05	12.80	12.83	12.74	12.81	98600
2006-01-06	12.82	12.84	12.71	12.83	154700
2006-01-09	12.80	12.91	12.80	12.87	143200
2006-01-10	12.83	13.00	12.80	12.98	244100
2006-01-11	12.91	12.97	12.80	12.93	153000
2006-01-12	12.92	12.99	12.91	12.93	116100
2006-01-13	12.93	12.95	12.85	12.95	110500
2006-01-17	12.90	12.95	12.86	12.93	101800
2006-01-18	12.85	12.92	12.79	12.83	131400
2006-01-19	12.84	12.90	12.83	12.85	83500
2006-01-20	12.86	12.87	12.77	12.78	68700
2006-01-23	12.80	12.85	12.77	12.82	114900
2006-01-24	12.85	12.95	12.84	12.90	116900
2006-01-25	12.89	12.96	12.86	12.96	120900
2006-01-26	12.94	12.97	12.89	12.95	85000
2006-01-27	12.97	12.98	12.80	12.86	153400
2006-01-30	12.84	12.95	12.83	12.95	95700
2006-01-31	12.92	12.97	12.91	12.93	88300
2006-02-01	12.97	12.99	12.91	12.96	137500
2006-02-02	12.93	12.96	12.89	12.90	88100
2006-02-03	12.92	12.99	12.90	12.95	112500
2006-02-06	12.93	13.02	12.93	13.01	80600
2006-02-07	13.03	13.05	12.96	13.01	102400
2006-02-08	12.98	13.05	12.97	13.03	96300
2006-02-09	13.05	13.05	12.92	12.96	156500
2006-02-10	12.98	13.04	12.94	13.02	85400
2006-02-13	12.92	12.97	12.91	12.92	91000
2006-02-14	12.91	12.97	12.91	12.91	95600
2006-02-15	12.94	12.98	12.85	12.87	181100
2006-02-16	12.90	12.99	12.87	12.96	94300
2006-02-17	12.93	13.03	12.93	13.03	85000
2006-02-21	13.00	13.07	13.00	13.05	144500
2006-02-22	13.04	13.11	13.01	13.06	175900
2006-02-23	13.06	13.08	13.00	13.01	159300
2006-02-24	13.04	13.05	12.86	12.88	231900
2006-02-27	12.91	12.93	12.85	12.89	361200
2006-02-28	12.89	12.91	12.83	12.85	345400
2006-03-01	12.88	12.98	12.84	12.96	151000
2006-03-02	12.98	13.09	12.96	13.08	163200
2006-03-03	13.07	13.09	13.04	13.09	103200
2006-03-06	13.10	13.17	13.05	13.07	162100
2006-03-07	13.00	13.01	12.92	12.96	150300
2006-03-08	13.00	13.08	12.91	13.07	127800
2006-03-09	13.02	13.11	13.02	13.11	135000
2006-03-10	13.12	13.19	13.08	13.19	124000
2006-03-13	13.12	13.20	13.07	13.09	166500
2006-03-14	13.13	13.14	12.99	13.02	187000
2006-03-15	13.01	13.06	12.99	13.02	202800
2006-03-16	13.05	13.07	13.00	13.07	141000
2006-03-17	13.09	13.14	13.04	13.10	90700
2006-03-20	13.07	13.14	13.05	13.11	92200
2006-03-21	13.06	13.11	13.05	13.10	132400
2006-03-22	13.07	13.18	13.07	13.17	75700
2006-03-23	13.17	13.20	13.14	13.16	93400
2006-03-24	13.20	13.24	13.14	13.18	113800
2006-03-27	13.20	13.21	13.12	13.15	105900
2006-03-28	13.17	13.19	13.15	13.18	81400
2006-03-29	13.18	13.18	13.11	13.15	104500
2006-03-30	13.12	13.15	13.11	13.13	76400
2006-03-31	13.15	13.15	13.01	13.05	123500
2006-04-03	13.09	13.10	13.02	13.09	98600
2006-04-04	13.10	13.13	13.07	13.12	83600
2006-04-05	13.14	13.15	13.09	13.15	78500
2006-04-06	13.12	13.19	13.09	13.19	112800
2006-04-07	13.19	13.19	13.12	13.12	91100
2006-04-10	13.15	13.17	13.09	13.12	53900
2006-04-11	13.00	13.06	12.97	13.00	93100
2006-04-12	12.98	13.07	12.97	13.06	102300
2006-04-13	13.02	13.07	12.90	12.95	95000
2006-04-17	12.92	12.99	12.90	12.91	147500
2006-04-18	12.90	12.95	12.80	12.84	153000
2006-04-19	12.85	12.91	12.80	12.90	114300
2006-04-20	12.87	12.93	12.81	12.82	128700
2006-04-21	12.81	12.91	12.81	12.85	115200
2006-04-24	12.84	12.87	12.83	12.85	53700
2006-04-25	12.84	12.90	12.84	12.88	78800
2006-04-26	12.89	12.89	12.82	12.83	85100
2006-04-27	12.85	12.93	12.81	12.87	112800
2006-04-28	12.92	13.00	12.90	12.97	113300
2006-05-01	13.04	13.05	12.99	13.01	130000
2006-05-02	13.03	13.04	12.94	12.94	76800
2006-05-03	12.97	13.03	12.93	13.02	105400
2006-05-04	13.00	13.07	12.96	13.07	101600
2006-05-05	13.01	13.06	12.99	13.03	100500
2006-05-08	13.01	13.04	12.98	13.00	104000
2006-05-09	12.99	12.99	12.89	12.92	125400
2006-05-10	12.91	12.96	12.88	12.96	111600
2006-05-11	12.86	12.91	12.83	12.84	133000
2006-05-12	12.84	12.91	12.82	12.90	96700
2006-05-15	12.90	12.92	12.78	12.78	65300
2006-05-16	12.83	12.86	12.79	12.86	68100
2006-05-17	12.80	12.85	12.76	12.77	81100
2006-05-18	12.76	12.85	12.76	12.85	70600
2006-05-19	12.82	12.92	12.81	12.92	74900
2006-05-22	12.90	12.94	12.89	12.89	66300
2006-05-23	12.91	12.92	12.85	12.86	101100
2006-05-24	12.88	12.92	12.85	12.92	108700
2006-05-25	12.92	12.92	12.84	12.90	96500
2006-05-26	12.92	12.97	12.89	12.94	83500
2006-05-30	12.95	12.96	12.90	12.92	95300
2006-05-31	12.95	12.97	12.89	12.97	121200
2006-06-01	12.98	13.01	12.97	12.97	175900
2006-06-02	13.01	13.08	13.00	13.07	85600
2006-06-05	13.13	13.13	13.01	13.03	86400
2006-06-06	13.03	13.10	13.03	13.09	81000
2006-06-07	13.10	13.12	13.06	13.07	109900
2006-06-08	13.10	13.12	13.06	13.08	124800
2006-06-09	13.10	13.12	13.09	13.09	83100
2006-06-12	13.14	13.14	13.10	13.11	145800
2006-06-13	13.04	13.09	13.02	13.02	112000
2006-06-14	13.04	13.05	13.00	13.01	183200
2006-06-15	13.04	13.07	13.02	13.05	91900
2006-06-16	13.06	13.09	13.01	13.04	241900
2006-06-19	13.08	13.12	13.04	13.12	132800
2006-06-20	13.15	13.16	13.11	13.11	208700
2006-06-21	13.13	13.14	13.08	13.10	138000
2006-06-22	13.13	13.14	13.07	13.12	179200
2006-06-23	13.12	13.17	13.09	13.14	111800
2006-06-26	13.16	13.16	13.09	13.10	86300
2006-06-27	13.08	13.13	13.01	13.07	112600
2006-06-28	13.09	13.13	13.05	13.10	88400
2006-06-29	13.08	13.14	13.08	13.12	68700
2006-06-30	13.10	13.13	13.06	13.06	122900
2006-07-03	13.11	13.13	13.09	13.12	57700
2006-07-05	13.14	13.15	13.09	13.09	80500
2006-07-06	13.12	13.13	13.07	13.11	100200
2006-07-07	13.12	13.13	13.05	13.06	106500
2006-07-10	13.07	13.11	13.06	13.10	62300
2006-07-11	13.14	13.15	13.10	13.12	103400
2006-07-12	13.09	13.10	13.05	13.10	102600
2006-07-13	13.12	13.14	13.10	13.14	115000
2006-07-14	13.15	13.15	13.09	13.13	92900
2006-07-17	13.13	13.15	13.08	13.15	87300
2006-07-18	13.14	13.17	13.10	13.16	141600
2006-07-19	13.15	13.21	13.15	13.21	122800
2006-07-20	13.22	13.22	13.08	13.10	154100
2006-07-21	13.10	13.10	13.03	13.06	79000
2006-07-24	13.04	13.12	13.03	13.10	102000
2006-07-25	13.11	13.14	13.08	13.11	150800
2006-07-26	13.14	13.15	13.08	13.13	122200
2006-07-27	13.13	13.17	13.09	13.14	99200
2006-07-28	13.12	13.17	13.08	13.16	131200
2006-07-31	13.16	13.18	13.13	13.15	120800
2006-08-01	13.16	13.18	13.15	13.15	105900
2006-08-02	13.18	13.19	13.15	13.19	182800
2006-08-03	13.19	13.20	13.16	13.17	101300
2006-08-04	13.17	13.20	13.13	13.14	143800
2006-08-07	13.16	13.17	13.08	13.08	175200
2006-08-08	13.09	13.14	13.08	13.13	77400
2006-08-09	13.15	13.15	13.06	13.06	102200
2006-08-10	13.06	13.13	13.05	13.11	125800
2006-08-11	13.09	13.09	13.03	13.04	83400
2006-08-14	13.06	13.08	13.01	13.06	107600
2006-08-15	13.08	13.08	13.02	13.02	116900
2006-08-16	13.06	13.07	13.02	13.05	113700
2006-08-17	13.07	13.08	12.95	12.99	181900
2006-08-18	12.95	12.99	12.90	12.92	132600
2006-08-21	12.89	12.95	12.88	12.90	126600
2006-08-22	12.90	12.99	12.87	12.98	186200
2006-08-23	12.99	13.00	12.92	12.96	114200
2006-08-24	12.96	13.01	12.95	12.99	100600
2006-08-25	13.00	13.03	12.98	13.02	92800
2006-08-28	13.00	13.07	13.00	13.07	140300
2006-08-29	13.08	13.10	13.05	13.08	112000
2006-08-30	13.08	13.11	13.07	13.10	97600
2006-08-31	13.13	13.17	13.08	13.08	150900
2006-09-01	13.12	13.17	13.11	13.14	154000
2006-09-05	13.16	13.24	13.16	13.20	131800
2006-09-06	13.22	13.24	13.18	13.18	149600
2006-09-07	13.17	13.20	13.14	13.14	164600
2006-09-08	13.15	13.22	13.14	13.22	110000
2006-09-11	13.22	13.28	13.21	13.27	127600
2006-09-12	13.28	13.31	13.24	13.25	139300
2006-09-13	13.20	13.20	13.15	13.17	150800
2006-09-14	13.19	13.20	13.14	13.18	122200
2006-09-15	13.18	13.18	13.14	13.17	120000
2006-09-18	13.18	13.24	13.18	13.20	116000
2006-09-19	13.24	13.25	13.20	13.22	177500
2006-09-20	13.28	13.28	13.16	13.23	216400
2006-09-21	13.23	13.27	13.16	13.19	184900
2006-09-22	13.21	13.22	13.17	13.22	102200
2006-09-25	13.26	13.27	13.22	13.26	187200
2006-09-26	13.27	13.28	13.22	13.24	235100
2006-09-27	13.29	13.30	13.19	13.25	207600
2006-09-28	13.26	13.28	13.20	13.22	160900
2006-09-29	13.24	13.26	13.18	13.20	198500
2006-10-02	13.26	13.29	13.22	13.24	148300
2006-10-03	13.26	13.28	13.23	13.27	178700
2006-10-04	13.27	13.28	13.22	13.25	174000
2006-10-05	13.24	13.28	13.21	13.22	152200
2006-10-06	13.25	13.26	13.20	13.25	172400
2006-10-09	13.27	13.27	13.21	13.23	177800
2006-10-10	13.24	13.25	13.18	13.23	200100
2006-10-11	13.19	13.19	13.07	13.14	195300
2006-10-12	13.17	13.18	13.07	13.10	206600
2006-10-13	13.10	13.11	13.07	13.10	106100
2006-10-16	13.10	13.14	13.09	13.14	119400
2006-10-17	13.15	13.17	13.10	13.13	202300
2006-10-18	13.11	13.16	13.11	13.16	119500
2006-10-19	13.14	13.18	13.14	13.18	136300
2006-10-20	13.18	13.23	13.17	13.19	139800
2006-10-23	13.20	13.20	13.14	13.19	161500
2006-10-24	13.19	13.23	13.16	13.22	244800
2006-10-25	13.22	13.25	13.21	13.25	164800
2006-10-26	13.27	13.30	13.24	13.29	217300
2006-10-27	13.29	13.31	13.26	13.28	141000
2006-10-30	13.30	13.33	13.26	13.31	177600
2006-10-31	13.27	13.29	13.25	13.26	168800
2006-11-01	13.28	13.29	13.26	13.28	131500
2006-11-02	13.29	13.31	13.20	13.24	176100
2006-11-03	13.23	13.24	13.19	13.24	136800
2006-11-06	13.26	13.30	13.25	13.30	142600
2006-11-07	13.30	13.30	13.25	13.29	161400
2006-11-08	13.29	13.30	13.26	13.28	135600
2006-11-09	13.30	13.32	13.28	13.30	156200
2006-11-10	13.30	13.33	13.28	13.31	195000
2006-11-13	13.20	13.26	13.20	13.25	195400
2006-11-14	13.25	13.29	13.22	13.27	183500
2006-11-15	13.29	13.29	13.23	13.27	143900
2006-11-16	13.25	13.28	13.22	13.24	204700
2006-11-17	13.27	13.28	13.23	13.25	158300
2006-11-20	13.26	13.27	13.22	13.25	150700
2006-11-21	13.26	13.27	13.18	13.22	234400
2006-11-22	13.21	13.21	13.15	13.20	193300
2006-11-24	13.21	13.37	13.20	13.33	168300
2006-11-27	13.33	13.35	13.23	13.27	272900
2006-11-28	13.27	13.29	13.24	13.28	168000
2006-11-29	13.28	13.34	13.25	13.32	261800
2006-11-30	13.34	13.39	13.31	13.39	156200
2006-12-01	13.43	13.45	13.39	13.44	182700
2006-12-04	13.46	13.48	13.42	13.44	233300
2006-12-05	13.46	13.49	13.42	13.49	173900
2006-12-06	13.49	13.50	13.42	13.47	212800
2006-12-07	13.47	13.48	13.43	13.46	242100
2006-12-08	13.48	13.49	13.45	13.49	239000
2006-12-11	13.49	13.57	13.47	13.57	218700
2006-12-12	13.60	13.61	13.57	13.61	200800
2006-12-13	13.55	13.56	13.49	13.56	193600
2006-12-14	13.53	13.55	13.46	13.51	196600
2006-12-15	13.52	13.52	13.43	13.47	206400
2006-12-18	13.48	13.50	13.41	13.42	222700
2006-12-19	13.44	13.45	13.37	13.42	150600
2006-12-20	13.42	13.44	13.35	13.39	214300
2006-12-21	13.43	13.44	13.38	13.44	218900
2006-12-22	13.44	13.46	13.41	13.46	143000
2006-12-26	13.47	13.55	13.44	13.54	140700
2006-12-27	13.54	13.59	13.52	13.57	125900
2006-12-28	13.57	13.59	13.51	13.51	224000
2006-12-29	13.55	13.59	13.54	13.58	129100
2007-01-03	13.58	13.74	13.56	13.74	204100
2007-01-04	13.75	13.75	13.63	13.74	202900
2007-01-05	13.70	13.78	13.69	13.75	167700
2007-01-08	13.79	13.87	13.75	13.84	223800
2007-01-09	13.85	13.93	13.76	13.93	229500
2007-01-10	13.92	13.93	13.82	13.92	194800
2007-01-11	13.94	13.96	13.74	13.84	145800
2007-01-12	13.86	13.86	13.77	13.84	184400
2007-01-16	13.84	13.84	13.75	13.80	174500
2007-01-17	13.80	13.84	13.75	13.84	152600
2007-01-18	13.84	13.85	13.81	13.85	150700
2007-01-19	13.85	13.89	13.82	13.85	157800
2007-01-22	13.85	13.95	13.84	13.93	142300
2007-01-23	13.97	14.18	13.89	13.94	829600
2007-01-24	13.97	13.98	13.90	13.93	224500
2007-01-25	13.91	13.93	13.82	13.88	197600
2007-01-26	13.90	13.95	13.82	13.94	204600
2007-01-29	13.98	13.98	13.85	13.93	219000
2007-01-30	13.91	13.94	13.86	13.91	188000
2007-01-31	13.91	14.01	13.85	14.01	309800
2007-02-01	14.03	14.05	14.00	14.05	192500
2007-02-02	14.07	14.23	14.06	14.23	262400
2007-02-05	14.18	14.29	14.18	14.27	207500
2007-02-06	14.06	14.27	14.05	14.16	312900
2007-02-07	14.17	14.17	14.06	14.11	216800
2007-02-08	14.13	14.15	14.07	14.15	160500
2007-02-09	14.17	14.24	14.11	14.21	140600
2007-02-12	14.21	14.36	14.21	14.32	160032
2007-02-13	14.26	14.29	14.21	14.21	194762
2007-02-14	14.18	14.26	14.07	14.07	208313
2007-02-15	14.11	14.20	14.07	14.20	153500
2007-02-16	14.20	14.21	14.14	14.18	126600
2007-02-20	14.18	14.23	14.07	14.11	193000
2007-02-21	14.12	14.18	14.07	14.11	236700
2007-02-22	14.12	14.18	14.07	14.13	155200
2007-02-23	14.14	14.17	14.10	14.13	150400
2007-02-26	14.14	14.19	14.06	14.12	158500
2007-02-27	14.12	14.14	13.65	13.75	269000
2007-02-28	13.85	14.05	13.83	14.03	118100
2007-03-01	13.77	13.95	13.77	13.89	263200
2007-03-02	13.99	14.00	13.85	13.85	158100
2007-03-05	13.85	13.87	13.71	13.83	172200
2007-03-06	13.87	13.92	13.79	13.91	130700
2007-03-07	13.91	14.04	13.86	13.95	222600
2007-03-08	14.00	14.07	13.97	14.06	97200
2007-03-09	14.09	14.13	14.05	14.06	137100
2007-03-12	14.04	14.12	14.03	14.09	152100
2007-03-13	14.05	14.06	13.94	13.94	132200
2007-03-14	13.90	13.95	13.79	13.81	118300
2007-03-15	13.89	13.99	13.89	13.95	112000
2007-03-16	14.05	14.06	13.95	13.99	152200
2007-03-19	14.03	14.05	13.94	13.99	141100
2007-03-20	13.99	14.04	13.95	13.99	152400
2007-03-21	14.02	14.04	13.88	13.94	150400
2007-03-22	13.90	14.03	13.90	14.01	152900
2007-03-23	14.06	14.15	14.01	14.15	149800
2007-03-26	14.14	14.18	13.99	14.04	214500
2007-03-27	14.05	14.32	14.03	14.07	215400
2007-03-28	14.02	14.08	14.01	14.08	126500
2007-03-29	14.12	14.14	14.03	14.04	119900
2007-03-30	14.09	14.13	14.07	14.07	116600
2007-04-02	14.12	14.18	14.08	14.15	127700
2007-04-03	14.15	14.22	14.13	14.19	99700
2007-04-04	14.19	14.41	14.18	14.37	145700
2007-04-05	14.36	14.43	14.30	14.35	239000
2007-04-09	14.33	14.39	14.31	14.37	152600
2007-04-10	14.34	14.43	14.33	14.43	103500
2007-04-11	14.28	14.36	14.24	14.31	199900
2007-04-12	14.35	14.38	14.30	14.35	169600
2007-04-13	14.35	14.44	14.35	14.40	124600
2007-04-16	14.43	14.46	14.39	14.43	111900
2007-04-17	14.41	14.45	14.35	14.42	156400
2007-04-18	14.41	14.47	14.40	14.47	118500
2007-04-19	14.42	14.48	14.36	14.42	161800
2007-04-20	14.40	14.43	14.33	14.38	172700
2007-04-23	14.35	14.40	14.24	14.24	164700
2007-04-24	14.29	14.31	14.23	14.29	133000
2007-04-25	14.32	14.33	14.26	14.32	135400
2007-04-26	14.31	14.37	14.30	14.35	118700
2007-04-27	14.40	14.40	14.32	14.36	104400
2007-04-30	14.31	14.38	14.30	14.34	101900
2007-05-01	14.35	14.38	14.32	14.32	106700
2007-05-02	14.37	14.40	14.31	14.31	130600
2007-05-03	14.35	14.38	14.32	14.36	82700
2007-05-04	14.36	14.38	14.30	14.31	97500
2007-05-07	14.32	14.36	14.31	14.34	79500
2007-05-08	14.37	14.41	14.32	14.40	132200
2007-05-09	14.40	14.43	14.36	14.39	147100
2007-05-10	14.42	14.48	14.41	14.48	83400
2007-05-11	14.35	14.44	14.34	14.37	180800
2007-05-14	14.37	14.43	14.35	14.42	93806
2007-05-15	14.44	14.44	14.35	14.38	127200
2007-05-16	14.34	14.39	14.34	14.38	121600
2007-05-17	14.39	14.41	14.35	14.36	102300
2007-05-18	14.39	14.40	14.34	14.39	114200
2007-05-21	14.39	14.42	14.33	14.41	161100
2007-05-22	14.43	14.44	14.38	14.38	104900
2007-05-23	14.37	14.43	14.37	14.43	139000
2007-05-24	14.42	14.46	14.40	14.46	132900
2007-05-25	14.45	14.52	14.44	14.52	95800
2007-05-29	14.52	14.56	14.50	14.53	121800
2007-05-30	14.55	14.56	14.39	14.40	162600
2007-05-31	14.44	14.51	14.42	14.47	146500
2007-06-01	14.46	14.51	14.44	14.46	87100
2007-06-04	14.44	14.51	14.43	14.43	117900
2007-06-05	14.43	14.47	14.42	14.42	105500
2007-06-06	14.42	14.46	14.41	14.43	127800
2007-06-07	14.43	14.44	14.23	14.23	147200
2007-06-08	14.27	14.35	14.21	14.29	125100
2007-06-11	14.34	14.40	14.30	14.33	104800
2007-06-12	14.36	14.46	14.35	14.45	130700
2007-06-13	14.36	14.45	14.30	14.34	128600
2007-06-14	14.35	14.42	14.33	14.39	115800
2007-06-15	14.42	14.45	14.39	14.40	92800
2007-06-18	14.41	14.56	14.41	14.51	106700
2007-06-19	14.51	14.63	14.50	14.57	151100
2007-06-20	14.60	14.68	14.55	14.58	184000
2007-06-21	14.58	14.64	14.55	14.55	149300
2007-06-22	14.55	14.67	14.55	14.59	160400
2007-06-25	14.59	14.62	14.42	14.42	139700
2007-06-26	14.39	14.46	13.71	13.87	335400
2007-06-27	13.82	14.01	13.82	13.91	153000
2007-06-28	13.99	14.18	13.99	14.11	113900
2007-06-29	14.12	14.40	14.12	14.25	101400
2007-07-02	14.25	14.40	14.25	14.37	105500
2007-07-03	14.34	14.51	14.34	14.50	83400
2007-07-05	14.50	14.50	14.34	14.36	149100
2007-07-06	14.36	14.40	14.34	14.36	95800
2007-07-09	14.41	14.49	14.35	14.42	144300
2007-07-10	14.45	14.46	14.25	14.25	107100
2007-07-11	14.13	14.22	14.06	14.09	91100
2007-07-12	14.07	14.21	14.03	14.03	80500
2007-07-13	14.08	14.09	13.91	13.99	88400
2007-07-16	13.97	14.00	13.90	13.90	122000
2007-07-17	13.83	13.90	13.64	13.66	238400
2007-07-18	13.59	13.62	13.13	13.31	397800
2007-07-19	13.32	13.39	13.22	13.34	189900
2007-07-20	13.19	13.23	13.01	13.17	254500
2007-07-23	13.16	13.34	13.10	13.33	139000
2007-07-24	13.31	13.31	13.01	13.04	157400
2007-07-25	13.08	13.17	12.65	12.80	309900
2007-07-26	12.65	12.69	12.30	12.64	390500
2007-07-27	12.45	12.77	12.45	12.62	174200
2007-07-30	12.60	12.77	12.40	12.77	207400
2007-07-31	12.72	12.98	12.71	12.88	216600
2007-08-01	12.90	12.90	12.60	12.67	123700
2007-08-02	12.69	12.81	12.69	12.72	103700
2007-08-03	12.68	12.73	12.56	12.60	99800
2007-08-06	12.51	12.70	12.15	12.29	283500
2007-08-07	12.29	12.53	12.20	12.46	161600
2007-08-08	12.47	13.07	12.47	13.01	248900
2007-08-09	12.77	12.89	12.74	12.76	128900
2007-08-10	12.51	12.65	12.48	12.62	163600
2007-08-13	12.52	12.58	12.43	12.50	81900
2007-08-14	12.46	12.47	12.04	12.05	199700
2007-08-15	11.95	11.96	11.53	11.74	293600
2007-08-16	11.42	11.60	10.43	11.60	681700
2007-08-17	12.10	12.10	11.74	12.05	237700
2007-08-20	12.02	12.37	12.01	12.35	183000
2007-08-21	12.29	12.44	12.26	12.44	159700
2007-08-22	12.45	12.56	12.33	12.42	90300
2007-08-23	12.50	12.61	12.45	12.50	100000
2007-08-24	12.48	12.63	12.43	12.45	118100
2007-08-27	12.49	12.53	12.37	12.37	122000
2007-08-28	12.37	12.39	12.22	12.23	128100
2007-08-29	12.24	12.43	12.24	12.30	254900
2007-08-30	12.32	12.34	12.18	12.18	220100
2007-08-31	12.26	12.40	12.26	12.40	130000
2007-09-04	12.39	12.49	12.38	12.48	109000
2007-09-05	12.45	12.50	12.40	12.49	90900
2007-09-06	12.50	12.68	12.50	12.68	106800
2007-09-07	12.64	12.66	12.54	12.60	93300
2007-09-10	12.60	12.67	12.57	12.63	73800
2007-09-11	12.67	12.67	12.51	12.58	92400
2007-09-12	12.50	12.53	12.41	12.41	91100
2007-09-13	12.45	12.51	12.42	12.48	79800
2007-09-14	12.48	12.51	12.37	12.40	79900
2007-09-17	12.37	12.39	12.29	12.31	117700
2007-09-18	12.32	12.47	12.31	12.47	105100
2007-09-19	12.48	12.52	12.45	12.52	104200
2007-09-20	12.50	12.55	12.49	12.51	56300
2007-09-21	12.52	12.58	12.51	12.57	95700
2007-09-24	12.59	12.66	12.56	12.64	199000
2007-09-25	12.66	12.67	12.57	12.61	96100
2007-09-26	12.61	12.64	12.58	12.60	116700
2007-09-27	12.61	12.64	12.58	12.63	89700
2007-09-28	12.63	12.66	12.61	12.61	113300
2007-10-01	12.64	12.75	12.59	12.75	120800
2007-10-02	12.76	12.88	12.75	12.78	103300
2007-10-03	12.76	12.82	12.73	12.76	204600
2007-10-04	12.76	12.78	12.72	12.76	63900
2007-10-05	12.78	12.80	12.62	12.62	122900
2007-10-08	12.62	12.72	12.62	12.68	64700
2007-10-09	12.73	12.79	12.68	12.79	84131
2007-10-10	12.77	12.79	12.71	12.76	89800
2007-10-11	12.64	12.70	12.60	12.63	118700
2007-10-12	12.63	12.68	12.61	12.67	94400
2007-10-15	12.69	12.69	12.60	12.64	143300
2007-10-16	12.63	12.63	12.49	12.51	107871
2007-10-17	12.55	12.59	12.46	12.50	94800
2007-10-18	12.46	12.49	12.35	12.37	129300
2007-10-19	12.30	12.34	12.25	12.28	141100
2007-10-22	12.28	12.33	12.27	12.33	126500
2007-10-23	12.32	12.35	12.27	12.34	97700
2007-10-24	12.35	12.37	12.32	12.34	141960
2007-10-25	12.34	12.37	12.20	12.21	179900
2007-10-26	12.23	12.37	12.23	12.35	192100
2007-10-29	12.36	12.42	12.32	12.38	112700
2007-10-30	12.37	12.39	12.31	12.32	126500
2007-10-31	12.34	12.37	12.30	12.36	192800
2007-11-01	12.36	12.41	12.33	12.35	178400
2007-11-02	12.35	12.41	12.19	12.30	157000
2007-11-05	12.28	12.30	12.16	12.30	110700
2007-11-06	12.25	12.29	12.08	12.13	142100
2007-11-07	12.04	12.04	11.84	11.84	274300
2007-11-08	11.86	11.96	11.75	11.85	151900
2007-11-09	11.75	11.85	11.72	11.82	141600
2007-11-12	11.80	11.87	11.71	11.87	120300
2007-11-13	11.87	11.87	11.66	11.82	150500
2007-11-14	11.95	11.95	11.66	11.68	143740
2007-11-15	11.62	11.69	11.55	11.66	153600
2007-11-16	11.64	11.64	11.47	11.47	135300
2007-11-19	11.45	11.46	11.29	11.35	279800
2007-11-20	11.34	11.45	11.30	11.32	281000
2007-11-21	11.13	11.34	11.13	11.34	173202
2007-11-23	11.37	11.43	11.31	11.40	67000
2007-11-26	11.58	11.58	11.42	11.51	179776
2007-11-27	11.61	11.70	11.41	11.70	254900
2007-11-28	11.70	11.81	11.64	11.79	172498
2007-11-29	11.71	11.73	11.51	11.64	204052
2007-11-30	11.61	11.71	11.50	11.64	220400
2007-12-03	11.66	11.70	11.63	11.68	160900
2007-12-04	11.62	11.66	11.56	11.61	126700
2007-12-05	11.60	11.65	11.52	11.56	219200
2007-12-06	11.58	11.69	11.57	11.67	289500
2007-12-07	11.68	11.75	11.65	11.70	181200
2007-12-10	11.74	11.82	11.71	11.76	270238
2007-12-11	11.70	11.80	11.65	11.73	326201
2007-12-12	11.92	11.92	11.56	11.64	226900
2007-12-13	11.55	11.58	11.40	11.52	209000
2007-12-14	11.36	11.58	11.35	11.55	234500
2007-12-17	11.54	11.58	11.47	11.55	117300
2007-12-18	11.69	11.69	11.50	11.57	377500
2007-12-19	11.57	11.61	11.34	11.34	244000
2007-12-20	11.49	11.49	11.28	11.35	293200
2007-12-21	11.39	11.45	11.25	11.30	247109
2007-12-24	11.38	11.53	11.38	11.53	138900
2007-12-26	11.55	11.57	11.40	11.48	247800
2007-12-27	11.48	11.50	11.37	11.45	353213
2007-12-28	11.47	11.48	11.27	11.42	449576
2007-12-31	11.45	11.51	11.41	11.51	353472
2008-01-02	11.55	11.62	11.50	11.62	225400
2008-01-03	11.61	11.82	11.61	11.82	117200
2008-01-04	11.80	11.82	11.66	11.80	195500
2008-01-07	11.77	11.79	11.70	11.77	92000
2008-01-08	11.77	11.84	11.77	11.82	241000
2008-01-09	11.79	11.89	11.73	11.89	112969
2008-01-10	11.82	11.95	11.82	11.95	109200
2008-01-11	11.90	11.90	11.82	11.90	82400
2008-01-14	11.88	11.90	11.74	11.75	158800
2008-01-15	11.74	11.89	11.67	11.89	95600
2008-01-16	11.86	11.89	11.76	11.85	92600
2008-01-17	11.87	11.87	11.55	11.61	107200
2008-01-18	11.57	11.63	11.30	11.44	164500
2008-01-22	11.26	11.44	11.14	11.28	111000
2008-01-23	11.07	11.20	11.02	11.16	292942
2008-01-24	11.16	11.25	11.11	11.22	195017
2008-01-25	11.26	11.37	11.21	11.25	306020
2008-01-28	11.20	11.32	11.18	11.30	132000
2008-01-29	11.51	11.51	11.25	11.28	152700
2008-01-30	11.39	11.39	11.17	11.21	136300
2008-01-31	11.18	11.25	11.09	11.24	123818
2008-02-01	11.28	11.28	11.15	11.22	78000
2008-02-04	11.17	11.17	11.05	11.07	160583
2008-02-05	11.02	11.05	10.80	10.84	255700
2008-02-06	10.85	10.90	10.80	10.81	137037
2008-02-07	10.76	10.76	10.59	10.64	190925
2008-02-08	10.65	10.75	10.60	10.75	259534
2008-02-11	10.67	10.71	10.44	10.49	248904
2008-02-12	10.43	10.54	10.38	10.54	213745
2008-02-13	10.40	10.45	10.21	10.24	313301
2008-02-14	10.20	10.20	9.97	10.00	363176
2008-02-15	9.90	10.15	9.88	10.15	236801
2008-02-19	10.14	10.35	10.05	10.33	266025
2008-02-20	10.35	10.37	10.23	10.25	272637
2008-02-21	10.22	10.45	10.19	10.40	290900
2008-02-22	10.42	10.50	10.35	10.49	290900
2008-02-25	10.50	10.79	10.48	10.77	327008
2008-02-26	10.78	10.91	10.76	10.91	188486
2008-02-27	10.97	11.03	10.89	10.92	176400
2008-02-28	10.90	10.93	10.78	10.80	96400
2008-02-29	10.77	10.80	10.70	10.79	123994
2008-03-03	10.79	10.79	10.67	10.74	115300
2008-03-04	9.86	10.69	9.86	10.66	164800
2008-03-05	10.68	10.71	10.53	10.57	97550
2008-03-06	10.50	10.54	10.34	10.36	184765
2008-03-07	10.30	10.44	10.26	10.44	124655
2008-03-10	10.39	10.45	10.23	10.32	292567
2008-03-11	10.33	10.48	10.33	10.45	213100
2008-03-12	10.41	10.43	10.32	10.34	231175
2008-03-13	10.91	10.91	10.26	10.43	297066
2008-03-14	10.45	10.45	10.18	10.28	245200
2008-03-17	10.04	10.05	9.42	9.96	311523
2008-03-18	10.02	10.26	10.02	10.13	123600
2008-03-19	10.12	10.19	9.96	10.11	164030
2008-03-20	10.07	10.25	10.04	10.24	117200
2008-03-24	10.25	10.39	10.25	10.36	109106
2008-03-25	10.39	10.47	10.34	10.46	148270
2008-03-26	10.49	10.49	10.29	10.46	191218
2008-03-27	10.48	10.50	10.29	10.41	135055
2008-03-28	10.45	10.47	10.20	10.26	187991
2008-03-31	10.23	10.31	10.19	10.28	194600
2008-04-01	10.36	10.48	10.33	10.44	163600
2008-04-02	10.46	10.64	10.44	10.64	248539
2008-04-03	10.61	10.62	10.48	10.57	144000
2008-04-04	10.57	10.68	10.51	10.61	118700
2008-04-07	10.75	10.80	10.67	10.75	117500
2008-04-08	10.70	10.77	10.70	10.76	115300
2008-04-09	10.79	10.83	10.69	10.76	155300
2008-04-10	10.71	10.78	10.67	10.73	131640
2008-04-11	10.61	10.67	10.60	10.62	58047
2008-04-14	10.80	10.84	10.57	10.65	359332
2008-04-15	10.65	10.69	10.54	10.66	108493
2008-04-16	10.74	10.91	10.63	10.91	246774
2008-04-17	10.86	10.94	10.84	10.93	152560
2008-04-18	10.94	11.08	10.93	11.06	80128
2008-04-21	11.09	11.16	11.04	11.14	134880
2008-04-22	11.15	11.32	11.15	11.32	202448
2008-04-23	11.37	11.45	11.30	11.45	158850
2008-04-24	11.43	11.44	11.36	11.43	156814
2008-04-25	11.43	11.48	11.41	11.44	86318
2008-04-28	11.49	11.52	11.46	11.49	90584
2008-04-29	11.51	11.51	11.40	11.45	181442
2008-04-30	11.49	11.50	11.34	11.38	117924
2008-05-01	11.41	11.45	11.37	11.38	106988
2008-05-02	11.43	11.49	11.36	11.38	84567
2008-05-05	11.40	11.41	11.33	11.35	66220
2008-05-06	11.35	11.35	11.26	11.28	113080
2008-05-07	11.29	11.31	11.18	11.20	141436
2008-05-08	11.22	11.33	11.22	11.32	83856
2008-05-09	11.35	11.37	11.30	11.37	86250
2008-05-12	11.36	11.37	11.28	11.34	95793
2008-05-13	11.27	11.27	11.20	11.22	67113
2008-05-14	11.25	11.27	11.17	11.25	94510
2008-05-15	11.24	11.24	11.15	11.20	102752
2008-05-16	11.23	11.25	11.17	11.17	87809
2008-05-19	11.19	11.19	11.12	11.14	92681
2008-05-20	11.11	11.21	11.11	11.21	119176
2008-05-21	11.25	11.25	11.12	11.13	86120
2008-05-22	11.14	11.23	11.08	11.20	90365
2008-05-23	11.13	11.23	11.13	11.20	87325
2008-05-27	11.25	11.33	11.20	11.22	117982
2008-05-28	11.25	11.27	11.23	11.26	102208
2008-05-29	11.30	11.30	11.22	11.23	104592
2008-05-30	11.26	11.27	11.21	11.22	90829
2008-06-02	11.24	11.30	11.20	11.30	71148
2008-06-03	11.27	11.28	11.22	11.25	70489
2008-06-04	11.24	11.29	11.23	11.24	106882
2008-06-05	11.27	11.28	11.22	11.25	155787
2008-06-06	11.27	11.30	11.22	11.27	179846
2008-06-09	11.27	11.33	11.26	11.27	117592
2008-06-10	11.27	11.27	11.14	11.18	98456
2008-06-11	11.13	11.17	11.11	11.14	95139
2008-06-12	11.16	11.16	11.12	11.13	173872
2008-06-13	11.12	11.17	11.12	11.16	57485
2008-06-16	11.15	11.16	11.11	11.13	112048
2008-06-17	11.16	11.25	11.14	11.25	124214
2008-06-18	11.22	11.28	11.20	11.20	146601
2008-06-19	11.23	11.23	11.16	11.18	56625
2008-06-20	11.19	11.21	11.11	11.15	76869
2008-06-23	11.19	11.19	11.12	11.13	52122
2008-06-24	11.13	11.14	11.02	11.03	170761
2008-06-25	11.09	11.09	11.01	11.05	132895
2008-06-26	10.98	11.02	10.88	10.88	81197
2008-06-27	10.87	10.91	10.76	10.78	136895
2008-06-30	10.80	10.84	10.75	10.80	120199
2008-07-01	10.83	10.93	10.79	10.83	151800
2008-07-02	10.81	10.88	10.74	10.80	59583
2008-07-03	10.85	10.85	10.64	10.71	105833
2008-07-07	10.71	10.75	10.50	10.59	93962
2008-07-08	10.49	10.53	10.45	10.52	90417
2008-07-09	10.56	10.58	10.49	10.58	147093
2008-07-10	10.54	10.59	10.47	10.47	107267
2008-07-11	10.24	10.45	10.22	10.41	265730
2008-07-14	10.40	10.44	10.25	10.30	170145
2008-07-15	10.16	10.20	9.85	10.02	216548
2008-07-16	10.10	10.21	9.90	10.21	149611
2008-07-17	10.41	10.41	10.15	10.28	103964
2008-07-18	10.30	10.31	10.22	10.28	55971
2008-07-21	10.31	10.33	10.21	10.28	44139
2008-07-22	10.25	10.43	10.21	10.43	99435
2008-07-23	10.35	10.38	10.31	10.34	70059
2008-07-24	10.25	10.33	10.25	10.28	85916
2008-07-25	10.26	10.32	10.22	10.23	69960
2008-07-28	10.21	10.40	10.20	10.25	158695
2008-07-29	10.30	10.38	10.29	10.33	119015
2008-07-30	10.31	10.36	10.26	10.28	94919
2008-07-31	10.25	10.27	10.15	10.19	126424
2008-08-01	10.29	10.33	10.21	10.33	106399
2008-08-04	10.29	10.31	10.25	10.29	71879
2008-08-05	10.26	10.32	10.25	10.31	51223
2008-08-06	10.31	10.31	10.11	10.14	88621
2008-08-07	10.10	10.13	10.02	10.05	106969
2008-08-08	10.05	10.24	10.02	10.18	149630
2008-08-11	10.22	10.23	10.15	10.19	55042
2008-08-12	10.16	10.17	10.11	10.13	79132
2008-08-13	10.06	10.13	10.05	10.11	84745
2008-08-14	10.12	10.12	10.06	10.10	118874
2008-08-15	10.05	10.09	10.03	10.07	77126
2008-08-18	10.09	10.17	10.01	10.06	221515
2008-08-19	10.01	10.11	10.01	10.07	420016
2008-08-20	10.04	10.08	10.00	10.04	96185
2008-08-21	10.02	10.06	9.94	9.98	264425
2008-08-22	9.88	10.06	9.88	10.06	245506
2008-08-25	10.01	10.06	9.95	10.06	82549
2008-08-26	10.03	10.08	10.00	10.03	156378
2008-08-27	10.01	10.01	9.97	9.97	156286
2008-08-28	9.97	10.06	9.95	10.03	204809
2008-08-29	10.03	10.06	10.01	10.01	125934
2008-09-02	10.10	10.16	10.01	10.13	185350
2008-09-03	10.05	10.10	10.03	10.08	157960
2008-09-04	10.10	10.10	9.98	10.01	92363
2008-09-05	9.88	10.04	9.87	10.02	106658
2008-09-08	10.13	10.13	9.98	9.99	86733
2008-09-09	9.92	10.02	9.92	9.98	118158
2008-09-10	10.04	10.04	9.90	9.92	98114
2008-09-11	9.85	9.86	9.71	9.75	177492
2008-09-12	9.84	9.84	9.67	9.71	76512
2008-09-15	9.56	9.64	9.40	9.49	265579
2008-09-16	9.14	9.18	8.95	9.07	378558
2008-09-17	8.87	8.87	8.20	8.32	540963
2008-09-18	8.33	8.50	8.15	8.47	607813
2008-09-19	8.71	9.50	8.68	9.50	305691
2008-09-22	9.49	9.49	9.00	9.04	177800
2008-09-23	8.95	8.98	8.78	8.87	191191
2008-09-24	8.82	8.90	8.67	8.70	240215
2008-09-25	8.50	8.75	8.49	8.63	342152
2008-09-26	8.35	8.46	8.10	8.38	389874
2008-09-29	8.25	8.25	7.37	7.41	595376
2008-09-30	7.48	7.72	7.47	7.67	551390
2008-10-01	7.81	7.96	7.43	7.90	181942
2008-10-02	7.90	7.95	7.70	7.77	164157
2008-10-03	7.71	8.01	7.71	7.78	199211
2008-10-06	7.70	7.70	6.87	7.06	317878
2008-10-07	7.11	7.31	6.87	7.05	181282
2008-10-08	6.43	6.70	6.26	6.59	326082
2008-10-09	6.58	6.62	5.93	5.98	540638
2008-10-10	5.64	5.75	3.88	5.66	487766
2008-10-13	5.76	6.54	5.76	6.47	406995
2008-10-14	7.00	7.06	6.51	6.62	373090
2008-10-15	6.50	6.51	6.02	6.13	359719
2008-10-16	6.14	6.21	5.91	6.08	152873
2008-10-17	5.62	6.11	5.62	6.10	486984
2008-10-20	6.21	6.44	6.15	6.41	254403
2008-10-21	6.21	6.33	6.15	6.23	235394
2008-10-22	6.19	6.19	6.01	6.13	223099
2008-10-23	6.36	6.41	6.07	6.21	337422
2008-10-24	5.81	6.13	5.80	6.12	224104
2008-10-27	5.92	6.12	5.92	6.04	242694
2008-10-28	6.05	6.15	5.95	6.13	183182
2008-10-29	6.06	6.37	6.05	6.33	268011
2008-10-30	6.34	6.68	6.34	6.68	308614
2008-10-31	6.60	6.77	6.60	6.68	295220
2008-11-03	6.73	6.94	6.66	6.94	162199
2008-11-04	7.00	7.25	7.00	7.25	306368
2008-11-05	7.25	7.25	7.08	7.20	277140
2008-11-06	7.22	7.23	7.08	7.20	185645
2008-11-07	7.20	7.24	7.11	7.12	173767
2008-11-10	7.12	7.15	6.91	6.95	85838
2008-11-11	6.92	6.92	6.50	6.56	224672
2008-11-12	6.44	6.50	6.24	6.40	234821
2008-11-13	6.40	6.40	6.05	6.40	292508
2008-11-14	6.31	6.36	6.19	6.20	117595
2008-11-17	6.20	6.20	5.98	6.08	153807
2008-11-18	6.12	6.13	5.81	5.87	159867
2008-11-19	5.82	5.82	5.32	5.66	337365
2008-11-20	5.45	5.49	5.20	5.20	336050
2008-11-21	5.20	5.30	4.95	5.15	282204
2008-11-24	5.18	5.33	5.00	5.30	150309
2008-11-25	5.43	5.43	5.12	5.25	154770
2008-11-26	5.17	5.48	5.12	5.44	131810
2008-11-28	5.32	5.43	5.22	5.25	76545
2008-12-01	5.12	5.18	4.87	4.87	117154
2008-12-02	4.85	5.04	4.81	4.99	187754
2008-12-03	5.00	5.07	4.94	5.02	102140
2008-12-04	5.05	5.07	4.94	5.06	128778
2008-12-05	4.94	5.05	4.81	5.05	152805
2008-12-08	5.10	5.11	4.82	5.03	255780
2008-12-09	4.96	4.98	4.77	4.77	205704
2008-12-10	4.75	5.13	4.74	5.06	610427
2008-12-11	5.11	5.17	5.03	5.10	586460
2008-12-12	5.10	5.21	5.00	5.21	701938
2008-12-15	5.23	5.24	5.03	5.16	899908
2008-12-16	5.23	5.65	5.23	5.50	1226141
2008-12-17	5.50	5.78	5.50	5.77	968230
2008-12-18	5.80	6.05	5.64	5.72	1298345
2008-12-19	5.94	6.05	5.60	5.65	478761
2008-12-22	5.83	5.89	5.70	5.78	558860
2008-12-23	5.88	6.00	5.82	5.99	483422
2008-12-24	6.05	6.10	5.94	6.02	238910
2008-12-26	6.10	6.30	5.83	6.05	360196
2008-12-29	6.17	6.17	5.91	5.95	286920
2008-12-30	5.94	6.07	5.89	6.04	268877
2008-12-31	6.01	6.07	5.98	6.04	336520
2009-01-02	6.14	6.50	6.10	6.48	438575
2009-01-05	6.50	6.60	6.33	6.41	497965
2009-01-06	6.46	6.84	6.46	6.57	1001514
2009-01-07	6.48	6.60	6.43	6.46	301160
2009-01-08	6.35	6.50	6.35	6.41	257344
2009-01-09	6.45	6.63	6.40	6.62	514725
2009-01-12	6.52	6.71	6.50	6.55	209679
2009-01-13	6.43	6.48	6.28	6.29	275138
2009-01-14	6.19	6.21	6.06	6.08	240555
2009-01-15	6.00	6.33	5.96	6.33	493040
2009-01-16	6.50	6.75	6.35	6.67	283100
2009-01-20	6.68	6.68	6.22	6.23	306271
2009-01-21	6.33	6.49	6.24	6.44	188170
2009-01-22	6.64	6.64	6.38	6.50	297445
2009-01-23	6.45	6.48	6.34	6.45	145486
2009-01-26	6.74	6.74	6.41	6.47	361640
2009-01-27	6.52	6.58	6.32	6.37	169624
2009-01-28	6.47	6.71	6.40	6.70	283887
2009-01-29	6.72	6.85	6.62	6.65	233245
2009-01-30	6.66	6.75	6.65	6.74	159273
2009-02-02	6.65	6.98	6.64	6.90	163471
2009-02-03	7.38	7.38	7.00	7.19	366962
2009-02-04	7.15	7.26	6.90	7.08	222273
2009-02-05	7.04	7.05	6.70	6.95	319063
2009-02-06	6.95	7.03	6.77	6.86	446025
2009-02-09	6.93	6.98	6.84	6.90	252175
2009-02-10	6.89	7.02	6.89	7.00	119928
2009-02-11	6.86	6.96	6.80	6.92	93695
2009-02-12	6.90	6.97	6.82	6.86	144042
2009-02-13	6.86	6.98	6.86	6.89	137774
2009-02-17	6.61	6.74	6.50	6.63	184701
2009-02-18	6.62	6.67	5.91	6.13	791879
2009-02-19	6.00	6.08	5.80	5.89	481395
2009-02-20	5.82	5.84	5.60	5.73	408587
2009-02-23	5.60	5.78	5.49	5.61	578453
2009-02-24	5.55	5.64	5.44	5.62	796056
2009-02-25	5.90	5.90	5.53	5.64	191804
2009-02-26	5.51	5.78	5.51	5.78	304524
2009-02-27	5.56	5.76	5.56	5.75	172596
2009-03-02	5.69	5.72	5.55	5.71	426601
2009-03-03	5.67	5.70	5.48	5.55	227240
2009-03-04	5.62	5.74	5.49	5.58	155551
2009-03-05	5.47	5.54	5.31	5.34	369643
2009-03-06	5.34	5.36	5.14	5.20	383026
2009-03-09	5.21	5.21	5.03	5.12	405120
2009-03-10	5.13	5.51	5.12	5.51	305586
2009-03-11	5.50	5.61	5.46	5.53	117948
2009-03-12	5.48	5.86	5.48	5.80	275604
2009-03-13	5.74	5.94	5.65	5.77	221437
2009-03-16	5.77	5.85	5.68	5.70	99429
2009-03-17	5.66	5.75	5.65	5.74	102251
2009-03-18	5.66	5.83	5.63	5.70	129393
2009-03-19	5.71	5.75	5.54	5.69	176167
2009-03-20	5.75	5.86	5.65	5.69	87267
2009-03-23	5.77	5.85	5.73	5.76	202982
2009-03-24	5.67	5.88	5.67	5.83	199259
2009-03-25	5.94	6.00	5.83	5.92	230234
2009-03-26	5.99	6.03	5.92	6.01	259695
2009-03-27	6.01	6.03	5.81	5.84	115535
2009-03-30	5.78	5.79	5.60	5.67	139981
2009-03-31	5.67	5.90	5.67	5.87	85814
2009-04-01	5.71	5.95	5.71	5.94	123382
2009-04-02	6.00	6.16	6.00	6.10	130827
2009-04-03	6.03	6.07	5.97	6.03	110598
2009-04-06	5.96	6.02	5.90	5.98	103358
2009-04-07	5.88	6.01	5.85	5.99	172547
2009-04-08	6.04	6.14	6.03	6.14	75942
2009-04-09	6.20	6.36	6.15	6.34	213345
2009-04-13	6.25	6.40	6.25	6.37	120738
2009-04-14	6.36	6.45	6.31	6.34	188283
2009-04-15	6.25	6.44	6.24	6.40	115160
2009-04-16	6.49	6.60	6.42	6.49	174862
2009-04-17	6.53	6.59	6.51	6.52	497408
2009-04-20	6.43	6.50	6.35	6.41	199355
2009-04-21	6.30	6.44	6.30	6.40	362577
2009-04-22	6.37	6.44	6.33	6.37	255638
2009-04-23	6.42	6.49	6.35	6.41	263088
2009-04-24	6.40	6.47	6.39	6.46	244839
2009-04-27	6.36	6.52	6.36	6.51	128853
2009-04-28	6.44	6.51	6.43	6.43	133635
2009-04-29	6.46	6.52	6.46	6.51	204223
2009-04-30	6.60	6.64	6.50	6.60	140297
2009-05-01	6.63	6.82	6.58	6.82	159017
2009-05-04	6.82	6.94	6.82	6.90	154773
2009-05-05	6.85	6.87	6.75	6.78	142205
2009-05-06	6.83	6.91	6.76	6.90	204247
2009-05-07	6.97	6.98	6.78	6.78	331320
2009-05-08	6.90	7.04	6.90	6.97	358469
2009-05-11	6.94	6.99	6.89	6.91	181227
2009-05-12	6.95	6.97	6.91	6.94	134084
2009-05-13	6.87	6.90	6.82	6.88	196102
2009-05-14	6.92	6.92	6.86	6.91	120421
2009-05-15	6.88	6.91	6.85	6.86	73395
2009-05-18	6.89	6.99	6.87	6.98	144606
2009-05-19	7.06	7.09	7.02	7.07	122078
2009-05-20	7.11	7.17	6.91	6.94	286243
2009-05-21	6.90	7.02	6.90	6.96	194474
2009-05-22	6.98	7.04	6.83	6.99	206432
2009-05-26	7.02	7.12	6.97	7.05	150780
2009-05-27	7.13	7.15	7.09	7.12	184162
2009-05-28	7.13	7.23	7.13	7.21	125883
2009-05-29	7.23	7.30	7.23	7.28	162967
2009-06-01	7.32	7.42	7.27	7.36	201565
2009-06-02	7.36	7.36	7.26	7.35	119378
2009-06-03	7.28	7.35	7.25	7.35	173543
2009-06-04	7.40	7.47	7.35	7.45	172990
2009-06-05	7.50	7.52	7.42	7.47	241652
2009-06-08	7.42	7.55	7.41	7.52	104463
2009-06-09	7.49	7.61	7.43	7.51	178730
2009-06-10	7.61	7.61	7.42	7.50	204815
2009-06-11	7.50	7.60	7.47	7.55	163274
2009-06-12	7.40	7.62	7.40	7.62	130136
2009-06-15	7.48	7.61	6.94	7.54	226601
2009-06-16	7.50	7.66	7.50	7.66	121106
2009-06-17	7.75	7.75	7.61	7.65	109661
2009-06-18	7.65	7.70	7.64	7.70	80638
2009-06-19	7.70	7.76	7.65	7.67	107467
2009-06-22	7.61	7.65	7.42	7.43	138208
2009-06-23	7.43	7.47	7.39	7.40	112682
2009-06-24	7.44	7.50	7.42	7.43	135793
2009-06-25	7.44	7.53	7.44	7.49	107479
2009-06-26	7.54	7.54	7.45	7.48	98247
2009-06-29	7.50	7.62	7.50	7.62	101935
2009-06-30	7.66	7.73	7.63	7.66	155976
2009-07-01	7.65	7.77	7.65	7.69	121116
2009-07-02	7.63	7.66	7.58	7.66	83875
2009-07-06	7.65	7.65	7.52	7.59	118770
2009-07-07	7.58	7.59	7.51	7.53	128319
2009-07-08	7.54	7.55	7.45	7.47	128681
2009-07-09	7.50	7.67	7.46	7.60	146085
2009-07-10	7.70	7.71	7.63	7.64	139426
2009-07-13	7.65	7.80	7.63	7.72	120936
2009-07-14	7.70	7.72	7.60	7.66	78770
2009-07-15	7.74	7.80	7.66	7.76	202186
2009-07-16	7.74	7.83	7.74	7.80	87085
2009-07-17	7.81	7.81	7.68	7.69	81976
2009-07-20	7.69	7.82	7.69	7.75	152400
2009-07-21	7.75	7.89	7.74	7.83	142221
2009-07-22	7.81	7.84	7.75	7.80	179175
2009-07-23	7.82	7.91	7.79	7.90	231742
2009-07-24	7.85	7.95	7.85	7.95	79418
2009-07-27	7.91	8.09	7.91	8.09	138472
2009-07-28	8.02	8.10	7.97	8.05	131019
2009-07-29	8.02	8.14	8.02	8.10	108076
2009-07-30	8.13	8.28	8.13	8.21	68635
2009-07-31	8.27	8.37	8.27	8.37	108115
2009-08-03	8.56	8.56	8.34	8.54	221953
2009-08-04	8.55	8.61	8.50	8.56	265450
2009-08-05	8.20	8.61	8.20	8.56	98226
2009-08-06	8.57	8.60	8.55	8.55	108879
2009-08-07	8.58	8.72	8.56	8.67	153053
2009-08-10	8.69	8.73	8.51	8.56	149118
2009-08-11	8.57	8.59	8.48	8.50	206738
2009-08-12	8.42	8.55	8.40	8.49	166596
2009-08-13	8.50	8.55	8.46	8.52	105419
2009-08-14	8.53	8.55	8.47	8.50	186883
2009-08-17	8.13	8.36	8.02	8.24	226998
2009-08-18	8.27	8.39	8.26	8.39	91135
2009-08-19	8.36	8.41	8.30	8.30	84170
2009-08-20	8.25	8.32	8.17	8.24	267071
2009-08-21	8.30	8.37	8.28	8.37	111282
2009-08-24	8.47	8.50	8.39	8.39	113818
2009-08-25	8.42	8.47	8.40	8.47	123048
2009-08-26	8.36	8.48	8.36	8.45	128923
2009-08-27	8.41	8.47	8.38	8.46	134461
2009-08-28	8.48	8.54	8.48	8.52	106244
2009-08-31	8.44	8.48	8.38	8.43	152603
2009-09-01	8.50	8.50	8.32	8.32	158003
2009-09-02	8.28	8.40	8.27	8.40	118857
2009-09-03	8.41	8.52	8.41	8.52	110664
2009-09-04	8.52	8.60	8.48	8.60	118674
2009-09-08	8.63	8.65	8.60	8.63	112349
2009-09-09	8.62	8.67	8.57	8.65	157785
2009-09-10	8.64	8.74	8.64	8.72	161811
2009-09-11	8.69	8.74	8.63	8.74	113045
2009-09-14	8.70	8.85	8.69	8.83	111284
2009-09-15	8.85	8.93	8.83	8.88	184439
2009-09-16	8.92	9.12	8.88	9.12	245527
2009-09-17	9.14	9.14	9.06	9.11	145171
2009-09-18	9.11	9.18	9.11	9.15	115551
2009-09-21	9.15	9.20	9.11	9.19	131673
2009-09-22	9.25	9.27	9.19	9.27	148500
2009-09-23	9.30	9.35	9.24	9.30	163852
2009-09-24	9.28	9.36	9.28	9.35	120008
2009-09-25	9.30	9.45	9.28	9.40	112041
2009-09-28	9.46	9.50	9.37	9.38	142970
2009-09-29	9.38	9.46	9.38	9.45	140554
2009-09-30	9.45	9.50	9.44	9.46	237802
2009-10-01	9.56	9.56	9.35	9.38	129231
2009-10-02	9.26	9.35	9.25	9.31	93119
2009-10-05	9.31	9.40	9.30	9.37	219841
2009-10-06	9.39	9.47	9.33	9.33	259799
2009-10-07	9.31	9.42	9.30	9.41	125043
2009-10-08	9.43	9.46	9.39	9.46	103197
2009-10-09	9.39	9.47	9.36	9.45	185855
2009-10-12	9.41	9.47	9.24	9.44	272995
2009-10-13	9.30	9.39	9.30	9.36	122006
2009-10-14	9.40	9.41	9.22	9.25	512423
2009-10-15	9.17	9.36	9.17	9.29	178051
2009-10-16	9.28	9.32	9.26	9.32	210515
2009-10-19	9.29	9.37	9.27	9.37	127937
2009-10-20	9.35	9.39	9.33	9.38	154800
2009-10-21	9.34	9.44	9.34	9.43	134667
2009-10-22	9.45	9.47	9.39	9.42	146627
2009-10-23	9.43	9.54	9.42	9.50	226712
2009-10-26	9.50	9.54	9.47	9.48	147923
2009-10-27	9.45	9.47	9.40	9.45	142847
2009-10-28	9.28	9.38	9.06	9.28	293268
2009-10-29	9.36	9.39	9.25	9.32	243702
2009-10-30	9.33	9.34	9.05	9.09	221237
2009-11-02	9.80	9.80	9.07	9.25	193004
2009-11-03	9.13	9.22	9.13	9.20	95735
2009-11-04	9.23	9.25	9.19	9.24	106443
2009-11-05	9.22	9.28	9.21	9.27	170522
2009-11-06	9.26	9.30	9.21	9.30	93097
2009-11-09	9.32	9.37	9.30	9.35	128713
2009-11-10	9.30	9.31	9.19	9.23	115190
2009-11-11	9.26	9.33	9.25	9.30	115040
2009-11-12	9.26	9.47	9.17	9.43	306298
2009-11-13	9.47	9.52	9.35	9.39	127284
2009-11-16	9.42	9.45	9.32	9.35	154180
2009-11-17	9.32	9.40	9.31	9.40	131981
2009-11-18	9.42	9.45	9.39	9.45	105670
2009-11-19	9.36	9.44	9.36	9.44	80688
2009-11-20	9.49	9.50	9.41	9.49	145721
2009-11-23	9.39	9.53	9.39	9.52	238333
2009-11-24	9.46	9.56	9.46	9.53	149019
2009-11-25	9.58	9.63	9.55	9.62	162589
2009-11-27	9.32	9.55	9.32	9.55	60847
2009-11-30	9.55	9.59	9.53	9.57	196237
2009-12-01	9.85	9.85	9.56	9.57	178269
2009-12-02	9.58	9.68	9.58	9.67	227349
2009-12-03	9.65	9.69	9.64	9.66	137253
2009-12-04	9.68	9.80	9.68	9.79	206091
2009-12-07	9.76	9.85	9.76	9.83	180857
2009-12-08	9.71	9.83	9.71	9.83	112123
2009-12-09	9.77	9.80	9.73	9.75	143409
2009-12-10	9.80	9.82	9.72	9.74	183633
2009-12-11	9.68	9.79	9.68	9.75	165030
2009-12-14	9.80	9.85	9.76	9.83	188148
2009-12-15	9.76	9.89	9.76	9.85	126056
2009-12-16	9.85	9.88	9.80	9.86	180394
2009-12-17	9.77	9.86	9.77	9.85	121538
2009-12-18	9.80	9.93	9.80	9.93	112385
2009-12-21	9.95	10.18	9.95	10.08	208134
2009-12-22	10.06	10.33	10.06	10.31	283662
2009-12-23	10.30	10.50	10.28	10.40	162339
2009-12-24	10.37	10.40	10.33	10.40	95831
2009-12-28	10.35	10.39	10.30	10.36	181437
2009-12-29	10.36	10.41	10.30	10.39	129687
2009-12-30	10.42	10.43	10.38	10.38	168316
2009-12-31	10.61	10.61	10.31	10.35	138561
2010-01-04	10.31	10.47	10.25	10.45	289368
2010-01-05	10.37	10.50	10.36	10.47	248885
2010-01-06	10.50	10.57	10.42	10.51	258078
2010-01-07	10.45	10.55	10.45	10.55	212106
2010-01-08	10.50	10.68	10.50	10.66	229373
2010-01-11	10.67	10.75	10.62	10.72	211953
2010-01-12	10.68	10.73	10.58	10.60	360365
2010-01-13	10.53	10.60	10.51	10.60	190730
2010-01-14	10.60	10.66	10.59	10.64	172756
2010-01-15	10.58	10.66	10.58	10.66	82097
2010-01-19	10.65	10.80	10.64	10.75	202705
2010-01-20	10.74	10.79	10.73	10.76	240822
2010-01-21	10.78	10.85	10.73	10.75	295925
2010-01-22	10.78	10.82	10.75	10.77	240815
2010-01-25	10.82	10.90	10.72	10.87	318642
2010-01-26	10.92	10.96	10.69	10.72	345310
2010-01-27	10.81	10.82	10.65	10.77	293208
2010-01-28	10.72	10.81	10.71	10.74	279108
2010-01-29	10.79	10.83	10.73	10.76	251793
2010-02-01	11.05	11.05	10.74	10.82	217648
2010-02-02	10.85	10.92	10.81	10.92	174125
2010-02-03	10.90	10.92	10.85	10.89	206744
2010-02-04	10.92	10.95	10.75	10.81	205944
2010-02-05	10.81	10.84	10.65	10.72	352454
2010-02-08	10.68	10.87	10.67	10.85	146591
2010-02-09	10.91	11.01	10.88	11.00	228060
2010-02-10	11.01	11.04	10.92	11.04	165090
2010-02-11	11.05	11.13	10.99	11.06	202123
2010-02-12	11.05	11.09	11.02	11.09	265712
2010-02-16	11.11	11.15	11.03	11.15	268208
2010-02-17	11.15	11.21	11.07	11.14	223667
2010-02-18	11.13	11.28	11.10	11.25	337388
2010-02-19	11.28	11.49	11.26	11.37	238879
2010-02-22	11.42	11.45	11.30	11.32	379007
2010-02-23	11.16	11.40	11.16	11.36	257140
2010-02-24	11.42	11.71	11.38	11.47	357795
2010-02-25	11.38	11.49	11.31	11.44	226823
2010-02-26	11.39	11.50	11.36	11.42	300148
2010-03-01	11.60	11.60	11.45	11.52	316596
2010-03-02	11.71	11.71	11.51	11.56	202409
2010-03-03	11.57	11.63	11.42	11.50	257681
2010-03-04	11.49	11.53	11.45	11.49	202243
2010-03-05	11.50	11.75	11.49	11.57	211355
2010-03-08	11.60	11.70	11.59	11.69	139546
2010-03-09	11.67	11.85	11.67	11.80	173361
2010-03-10	11.81	12.00	11.81	11.89	275730
2010-03-11	11.90	11.95	11.87	11.94	307512
2010-03-12	11.95	11.95	11.84	11.84	304574
2010-03-15	11.84	11.94	11.84	11.89	195561
2010-03-16	11.91	11.99	11.91	11.98	277650
2010-03-17	12.04	12.15	12.03	12.03	408982
2010-03-18	12.01	12.07	11.98	12.00	218535
2010-03-19	12.04	12.12	11.99	12.11	212426
2010-03-22	12.14	12.15	12.06	12.07	194247
2010-03-23	12.07	12.13	12.05	12.08	224188
2010-03-24	12.12	12.18	12.04	12.06	125143
2010-03-25	12.13	12.13	11.94	11.99	164592
2010-03-26	11.94	11.97	11.60	11.67	361908
2010-03-29	11.67	11.76	11.62	11.67	161843
2010-03-30	11.71	11.73	11.59	11.68	260402
2010-03-31	11.68	11.98	11.61	11.94	263126
2010-04-01	12.03	12.11	11.99	12.06	181582
2010-04-05	12.06	12.15	11.98	12.02	258897
2010-04-06	12.07	12.08	11.96	11.98	143745
2010-04-07	12.05	12.08	11.92	11.99	173686
2010-04-08	12.05	12.11	12.01	12.11	124769
2010-04-09	12.15	12.20	12.04	12.09	244081
2010-04-12	12.10	12.16	12.05	12.12	94336
2010-04-13	12.15	12.23	12.13	12.22	202825
2010-04-14	12.25	12.37	12.25	12.32	148626
2010-04-15	12.36	12.37	12.25	12.27	213293
2010-04-16	12.31	12.38	12.22	12.23	173404
2010-04-19	12.27	12.30	12.08	12.12	192637
2010-04-20	12.14	12.22	12.07	12.18	133690
2010-04-21	12.22	12.22	11.96	11.98	150195
2010-04-22	11.92	12.05	11.91	12.04	82811
2010-04-23	12.16	12.21	12.10	12.20	134142
2010-04-26	12.26	12.28	12.17	12.27	100838
2010-04-27	12.29	12.29	12.10	12.14	129898
2010-04-28	12.23	12.23	11.72	11.83	410459
2010-04-29	11.89	11.94	11.83	11.93	110839
2010-04-30	11.97	11.99	11.89	11.98	102460
2010-05-03	12.03	12.06	11.97	12.03	89759
2010-05-04	12.07	12.07	11.77	11.85	311943
2010-05-05	11.70	11.82	11.32	11.46	410424
2010-05-06	11.45	11.46	9.05	10.93	690924
2010-05-07	11.10	11.10	10.68	11.01	267475
2010-05-10	11.31	11.44	11.15	11.17	137127
2010-05-11	11.18	11.44	11.14	11.43	123727
2010-05-12	11.46	11.52	11.32	11.44	120676
2010-05-13	11.51	11.57	11.40	11.53	170561
2010-05-14	11.58	11.58	11.25	11.35	212259
2010-05-17	11.38	11.39	10.99	11.15	220696
2010-05-18	11.25	11.30	10.90	10.98	139221
2010-05-19	11.03	11.10	10.69	10.91	198534
2010-05-20	10.70	10.70	10.10	10.29	827259
2010-05-21	10.24	10.55	10.00	10.54	269167
2010-05-24	10.50	10.60	10.44	10.54	129904
2010-05-25	10.44	10.48	10.24	10.48	201638
2010-05-26	10.47	10.70	10.46	10.51	144774
2010-05-27	10.74	10.75	10.54	10.65	186264
2010-05-28	10.70	10.75	10.56	10.68	94958
2010-06-01	10.71	10.78	10.64	10.78	67425
2010-06-02	10.75	10.78	10.57	10.74	134859
2010-06-03	10.86	10.86	10.64	10.74	116943
2010-06-04	10.64	10.71	10.48	10.53	83659
2010-06-07	10.56	10.69	10.55	10.60	48855
2010-06-08	10.68	10.71	10.53	10.59	80736
2010-06-09	10.72	10.72	10.60	10.70	90336
2010-06-10	10.79	10.79	10.69	10.74	79338
2010-06-11	10.71	10.72	10.64	10.69	47572
2010-06-14	10.73	10.75	10.68	10.75	71791
2010-06-15	10.83	10.83	10.63	10.75	120742
2010-06-16	10.78	10.82	10.72	10.82	86824
2010-06-17	10.90	10.98	10.87	10.98	82181
2010-06-18	11.08	11.10	11.00	11.10	71823
2010-06-21	11.23	11.23	11.16	11.21	78775
2010-06-22	11.25	11.25	11.03	11.10	109884
2010-06-23	11.11	11.11	11.01	11.09	72540
2010-06-24	11.15	11.15	10.96	11.03	95989
2010-06-25	11.10	11.10	10.93	10.94	81478
2010-06-28	10.93	10.99	10.91	10.95	70751
2010-06-29	10.91	10.91	10.76	10.80	101668
2010-06-30	10.77	10.85	10.77	10.81	70207
2010-07-01	10.91	10.91	10.61	10.67	118103
2010-07-02	10.73	10.75	10.60	10.61	68391
2010-07-06	10.71	10.71	10.62	10.65	72907
2010-07-07	10.64	10.64	10.55	10.63	125240
2010-07-08	10.67	10.73	10.62	10.73	78392
2010-07-09	10.82	10.87	10.76	10.87	85558
2010-07-12	10.85	10.90	10.85	10.89	46408
2010-07-13	10.91	10.91	10.79	10.87	80959
2010-07-14	10.93	10.93	10.79	10.79	87299
2010-07-15	10.78	10.82	10.65	10.72	128720
2010-07-16	10.67	10.78	10.64	10.72	107689
2010-07-19	10.76	10.79	10.63	10.76	84551
2010-07-20	10.75	10.80	10.68	10.76	62835
2010-07-21	10.85	10.88	10.78	10.84	97357
2010-07-22	10.95	11.03	10.80	10.87	169473
2010-07-23	10.94	11.04	10.93	11.03	93910
2010-07-26	11.02	11.10	10.99	11.07	88315
2010-07-27	11.04	11.07	11.00	11.03	80114
2010-07-28	11.09	11.10	11.03	11.04	81866
2010-07-29	11.09	11.14	11.04	11.14	98034
2010-07-30	11.08	11.21	11.06	11.20	112309
2010-08-02	11.31	11.31	11.17	11.20	87320
2010-08-03	11.24	11.24	11.18	11.24	68725
2010-08-04	11.30	11.32	11.20	11.22	88129
2010-08-05	10.85	11.20	10.83	11.17	60881
2010-08-06	11.20	11.21	11.10	11.15	34570
2010-08-09	11.21	11.22	11.08	11.17	94357
2010-08-10	11.17	11.17	11.06	11.10	76701
2010-08-11	10.98	11.08	10.97	11.00	92953
2010-08-12	10.90	11.01	10.90	10.99	74305
2010-08-13	11.08	11.12	11.00	11.10	93142
2010-08-16	11.10	11.10	11.01	11.03	60226
2010-08-17	11.06	11.11	10.96	10.98	109880
2010-08-18	11.05	11.07	10.95	11.06	55226
2010-08-19	11.07	11.11	11.02	11.10	87449
2010-08-20	11.13	11.14	11.01	11.09	68378
2010-08-23	11.14	11.19	11.12	11.19	96361
2010-08-24	10.88	11.20	10.88	11.13	117137
2010-08-25	11.18	11.18	10.97	11.00	123550
2010-08-26	10.95	11.01	10.92	10.95	86803
2010-08-27	11.02	11.02	10.92	11.00	81414
2010-08-30	10.96	11.00	10.94	10.94	66960
2010-08-31	10.99	11.01	10.90	10.94	71996
2010-09-01	11.19	11.19	10.98	11.03	89703
2010-09-02	11.08	11.08	10.91	11.02	125304
2010-09-03	11.05	11.07	10.96	11.02	74376
2010-09-07	11.02	11.09	10.94	11.06	82168
2010-09-08	11.08	11.17	10.99	11.06	61479
2010-09-09	11.14	11.16	11.06	11.11	102765
2010-09-10	11.18	11.22	11.14	11.22	71915
2010-09-13	11.27	11.27	11.15	11.17	85864
2010-09-14	11.21	11.25	11.15	11.18	125735
2010-09-15	11.15	11.16	11.06	11.07	77140
2010-09-16	11.10	11.15	11.05	11.14	102779
2010-09-17	11.19	11.19	11.15	11.19	59011
2010-09-20	11.19	11.25	11.12	11.21	104547
2010-09-21	11.22	11.22	11.07	11.10	104976
2010-09-22	11.17	11.17	11.06	11.09	81885
2010-09-23	11.14	11.15	11.08	11.09	103710
2010-09-24	11.16	11.16	11.04	11.05	113263
2010-09-27	11.11	11.11	11.00	11.05	81319
2010-09-28	11.14	11.14	11.06	11.08	138673
2010-09-29	11.12	11.15	11.07	11.12	92780
2010-09-30	11.12	11.17	11.07	11.10	121809
2010-10-01	11.24	11.24	11.12	11.14	106453
2010-10-04	11.21	11.21	11.12	11.17	73922
2010-10-05	11.20	11.24	11.17	11.19	73454
2010-10-06	11.21	11.22	11.11	11.16	69891
2010-10-07	11.19	11.21	11.09	11.21	79650
2010-10-08	11.25	11.25	11.16	11.23	59766
2010-10-11	11.33	11.33	11.18	11.32	104416
2010-10-12	11.26	11.33	11.23	11.30	157882
2010-10-13	11.26	11.30	11.20	11.26	151699
2010-10-14	11.30	11.33	11.23	11.27	167164
2010-10-15	11.27	11.33	11.14	11.18	115820
2010-10-18	11.18	11.19	11.09	11.15	155395
2010-10-19	11.16	11.19	11.10	11.11	100054
2010-10-20	11.15	11.24	11.11	11.23	118431
2010-10-21	11.19	11.27	11.16	11.27	91905
2010-10-22	11.24	11.31	11.20	11.27	119459
2010-10-25	11.31	11.36	11.29	11.36	97365
2010-10-26	11.38	11.38	11.31	11.36	120117
2010-10-27	11.29	11.34	11.20	11.28	183469
2010-10-28	11.34	11.36	11.21	11.33	92656
2010-10-29	11.36	11.37	11.31	11.36	94728
2010-11-01	11.50	11.50	11.28	11.34	143377
2010-11-02	11.38	11.41	11.30	11.41	126811
2010-11-03	11.46	11.46	11.28	11.37	87215
2010-11-04	11.45	11.45	11.32	11.32	253489
2010-11-05	11.34	11.38	11.32	11.36	129338
2010-11-08	11.38	11.38	11.33	11.38	117050
2010-11-09	11.38	11.43	11.36	11.43	139375
2010-11-10	11.35	11.43	11.35	11.43	72639
2010-11-11	11.42	11.44	11.32	11.35	100025
2010-11-12	11.31	11.38	11.27	11.27	85250
2010-11-15	11.32	11.39	11.25	11.28	149565
2010-11-16	11.16	11.34	10.88	11.08	172776
2010-11-17	11.12	11.25	11.10	11.23	81899
2010-11-18	11.27	11.36	11.25	11.36	95303
2010-11-19	11.40	11.44	11.35	11.41	133635
2010-11-22	11.40	11.45	11.38	11.43	86971
2010-11-23	11.41	11.44	11.34	11.41	108341
2010-11-24	11.38	11.45	11.35	11.40	106762
2010-11-26	11.43	11.45	11.39	11.45	44283
2010-11-29	11.45	11.45	11.32	11.40	97573
2010-11-30	11.42	11.44	11.36	11.40	115122
2010-12-01	11.86	11.86	11.43	11.47	100597
2010-12-02	11.47	11.50	11.41	11.48	144240
2010-12-03	11.45	11.49	11.37	11.49	90342
2010-12-06	11.53	11.54	11.41	11.54	117332
2010-12-07	11.50	11.60	11.43	11.55	183362
2010-12-08	11.55	11.55	11.44	11.49	160095
2010-12-09	11.53	11.54	11.35	11.49	137572
2010-12-10	11.50	11.50	11.41	11.46	90551
2010-12-13	11.49	11.49	11.30	11.38	119889
2010-12-14	11.44	11.44	11.23	11.33	177899
2010-12-15	11.38	11.42	11.27	11.39	144079
2010-12-16	11.41	11.45	11.36	11.43	115362
2010-12-17	11.44	11.90	11.44	11.90	326931
2010-12-20	11.72	11.73	11.61	11.69	142008
2010-12-21	11.63	11.75	11.52	11.63	106148
2010-12-22	11.60	11.73	11.60	11.72	184486
2010-12-23	11.75	11.76	11.61	11.62	156938
2010-12-27	11.79	11.80	11.65	11.72	88406
2010-12-28	11.74	11.79	11.60	11.68	156773
2010-12-29	11.75	11.80	11.72	11.78	109583
2010-12-30	11.80	11.82	11.69	11.78	107161
2010-12-31	12.15	12.15	11.73	11.81	94681
2011-01-03	11.84	11.91	11.74	11.84	142785
2011-01-04	11.94	11.96	11.83	11.93	110888
2011-01-05	11.93	11.97	11.85	11.97	105158
2011-01-06	11.99	11.99	11.91	11.97	111168
2011-01-07	12.07	12.08	11.91	11.97	168947
2011-01-10	11.98	12.05	11.91	12.05	137813
2011-01-11	12.12	12.13	11.72	11.97	206518
2011-01-12	11.95	12.05	11.95	12.01	125670
2011-01-13	11.98	12.09	11.98	12.09	184518
2011-01-14	12.15	12.16	11.97	12.04	156082
2011-01-18	12.08	12.08	11.95	12.04	133584
2011-01-19	12.08	12.08	11.91	11.97	118070
2011-01-20	12.04	12.06	11.87	12.06	131786
2011-01-21	12.05	12.16	12.00	12.16	113078
2011-01-24	12.20	12.20	12.14	12.18	182320
2011-01-25	12.34	12.35	12.18	12.22	209044
2011-01-26	12.25	12.29	12.18	12.29	126704
2011-01-27	12.34	12.40	12.23	12.39	167824
2011-01-28	12.40	12.43	12.26	12.28	232563
2011-01-31	12.31	12.49	12.29	12.49	198610
2011-02-01	12.79	12.79	12.30	12.36	209977
2011-02-02	12.39	12.72	12.30	12.52	224342
2011-02-03	12.47	12.55	12.45	12.53	184419
2011-02-04	12.60	12.72	12.50	12.72	208260
2011-02-07	12.80	12.81	12.71	12.77	153234
2011-02-08	12.79	12.79	12.70	12.77	163919
2011-02-09	12.71	12.71	12.51	12.53	226462
2011-02-10	12.53	12.55	12.46	12.50	184451
2011-02-11	12.53	12.54	12.43	12.53	167391
2011-02-14	12.53	12.57	12.48	12.57	140636
2011-02-15	12.54	12.56	12.45	12.55	152518
2011-02-16	12.52	12.64	12.47	12.61	222041
2011-02-17	12.61	12.61	12.52	12.54	180786
2011-02-18	12.55	12.56	12.47	12.49	137666
2011-02-22	12.51	12.53	12.37	12.42	142941
2011-02-23	12.47	12.50	12.30	12.48	155951
2011-02-24	12.51	12.51	12.37	12.42	141178
2011-02-25	12.45	12.49	12.31	12.41	141840
2011-02-28	12.49	12.52	12.43	12.51	184471
2011-03-01	12.57	12.57	12.46	12.50	164424
2011-03-02	12.48	12.52	12.44	12.49	125309
2011-03-03	12.56	12.56	12.33	12.44	165060
2011-03-04	12.45	12.46	12.27	12.29	124609
2011-03-07	12.38	12.38	12.18	12.29	154658
2011-03-08	12.32	12.42	12.22	12.42	146189
2011-03-09	12.47	12.50	12.32	12.50	251105
2011-03-10	12.50	12.55	12.39	12.55	161609
2011-03-11	12.49	12.50	12.37	12.48	116093
2011-03-14	12.49	12.49	12.35	12.40	104674
2011-03-15	12.26	12.39	12.10	12.39	180744
2011-03-16	12.40	12.40	12.22	12.35	104116
2011-03-17	12.35	12.35	12.28	12.35	120101
2011-03-18	12.28	12.31	12.20	12.21	100406
2011-03-21	12.33	12.36	12.21	12.34	117272
2011-03-22	12.35	12.35	12.26	12.34	95634
2011-03-23	12.37	12.38	12.33	12.37	142633
2011-03-24	12.38	12.40	12.35	12.36	132242
2011-03-25	12.38	12.40	12.25	12.33	165184
2011-03-28	12.40	12.40	12.27	12.35	156776
2011-03-29	12.41	12.49	12.38	12.49	132042
2011-03-30	12.49	12.49	12.41	12.45	116561
2011-03-31	12.40	12.42	12.26	12.33	160292
2011-04-01	12.60	12.60	12.25	12.27	117815
2011-04-04	12.25	12.34	12.20	12.33	136370
2011-04-05	12.26	12.42	12.26	12.36	107137
2011-04-06	12.31	12.45	12.31	12.45	110146
2011-04-07	12.48	12.50	12.43	12.50	97901
2011-04-08	12.57	12.57	12.45	12.50	95467
2011-04-11	12.51	12.53	12.47	12.50	155195
2011-04-12	12.51	12.55	12.46	12.55	140977
2011-04-13	12.52	12.57	12.50	12.54	176299
2011-04-14	12.51	12.60	12.47	12.59	148056
2011-04-15	12.64	12.65	12.55	12.57	120523
2011-04-18	12.55	12.58	12.49	12.58	83791
2011-04-19	12.53	12.62	12.50	12.61	88324
2011-04-20	12.70	12.72	12.58	12.63	176180
2011-04-21	12.60	12.70	12.63	12.66	169809
2011-04-25	12.74	12.74	12.57	12.57	137165
2011-04-26	12.57	12.59	12.48	12.51	109628
2011-04-27	12.47	12.51	12.44	12.50	113469
2011-04-28	12.49	12.49	12.43	12.47	115000
2011-04-29	12.47	12.54	12.46	12.50	140100
2011-05-02	12.63	12.63	12.54	12.61	106040
2011-05-03	12.58	12.65	12.53	12.61	144000
2011-05-04	12.58	12.59	12.50	12.57	100983
2011-05-05	12.52	12.53	12.49	12.51	139472
2011-05-06	12.53	12.59	12.50	12.57	108504
2011-05-09	12.56	12.64	12.55	12.64	110429
2011-05-10	12.66	12.72	12.61	12.68	141348
2011-05-11	12.65	12.68	12.62	12.64	84866
2011-05-12	12.70	12.74	12.67	12.72	203051
2011-05-13	12.78	12.78	12.66	12.68	139952
2011-05-16	12.75	12.78	12.64	12.69	196280
2011-05-17	12.72	12.72	12.56	12.63	134209
2011-05-18	12.69	12.70	12.61	12.69	145279
2011-05-19	12.75	12.82	12.68	12.82	142896
2011-05-20	12.80	12.80	12.67	12.72	127357
2011-05-23	12.64	12.78	12.61	12.65	121356
2011-05-24	12.67	12.78	12.61	12.69	146273
2011-05-25	12.77	12.77	12.59	12.68	120352
2011-05-26	12.69	12.72	12.64	12.64	113219
2011-05-27	12.62	12.62	12.55	12.56	106355
2011-05-31	12.60	12.64	12.55	12.58	108059
2011-06-01	12.63	12.67	12.54	12.60	112980
2011-06-02	12.65	12.69	12.62	12.65	100037
2011-06-03	12.60	12.65	12.57	12.65	62743
2011-06-06	12.65	12.65	12.52	12.55	92581
2011-06-07	12.62	12.63	12.46	12.47	140557
2011-06-08	12.49	12.49	12.36	12.37	128528
2011-06-09	12.37	12.37	12.27	12.33	70368
2011-06-10	12.32	12.32	12.17	12.26	95475
2011-06-13	12.26	12.33	12.15	12.33	124646
2011-06-14	12.33	12.37	12.28	12.29	89868
2011-06-15	12.24	12.24	12.10	12.18	100818
2011-06-16	12.21	12.21	12.00	12.05	114718
2011-06-17	12.02	12.11	12.01	12.11	76770
2011-06-20	12.09	12.17	11.90	11.98	172738
2011-06-21	11.93	12.09	11.93	12.01	100744
2011-06-22	12.05	12.18	12.04	12.18	145497
2011-06-23	12.11	12.21	12.00	12.09	107137
2011-06-24	12.03	12.15	12.03	12.15	122731
2011-06-27	12.11	12.17	12.02	12.08	139765
2011-06-28	12.15	12.20	12.07	12.20	119560
2011-06-29	12.22	12.25	12.16	12.22	120853
2011-06-30	12.16	12.23	12.16	12.20	152391
2011-07-01	12.16	12.22	12.14	12.19	74001
2011-07-05	12.13	12.17	12.08	12.08	130129
2011-07-06	12.09	12.17	12.06	12.07	103043
2011-07-07	12.17	12.19	12.10	12.19	80418
2011-07-08	12.21	12.21	12.15	12.19	51149
2011-07-11	12.20	12.20	12.10	12.17	69756
2011-07-12	12.17	12.19	12.09	12.19	94229
2011-07-13	12.03	12.13	12.02	12.09	105769
2011-07-14	12.15	12.15	12.05	12.10	54580
2011-07-15	12.06	12.17	12.00	12.14	93326
2011-07-18	12.13	12.13	12.00	12.11	75866
2011-07-19	12.15	12.15	11.96	12.01	107360
2011-07-20	12.08	12.08	12.00	12.03	90300
2011-07-21	12.10	12.16	12.02	12.13	69001
2011-07-22	12.07	12.14	12.01	12.08	83154
2011-07-25	12.08	12.08	11.98	12.02	118460
2011-07-26	12.04	12.04	11.82	11.83	130302
2011-07-27	11.85	11.85	11.50	11.58	214190
2011-07-28	11.51	11.56	11.41	11.54	138592
2011-07-29	11.40	11.47	11.38	11.41	123812
2011-08-01	11.61	11.67	11.47	11.64	144875
2011-08-02	11.55	11.64	11.50	11.56	142214
2011-08-03	11.56	11.56	11.45	11.49	136710
2011-08-04	11.42	11.49	11.15	11.19	201924
2011-08-05	11.22	11.28	10.50	10.93	332296
2011-08-08	10.79	10.79	10.15	10.19	486958
2011-08-09	10.34	10.67	10.22	10.63	486254
2011-08-10	10.27	10.50	10.25	10.34	197527
2011-08-11	10.28	10.69	10.25	10.62	155666
2011-08-12	10.55	10.65	10.51	10.65	128836
2011-08-15	10.65	10.80	10.59	10.76	168444
2011-08-16	10.63	10.75	10.63	10.70	80230
2011-08-17	10.70	10.80	10.70	10.78	230163
2011-08-18	10.64	10.65	10.45	10.52	187200
2011-08-19	10.35	10.45	10.16	10.20	239455
2011-08-22	10.35	10.40	10.02	10.15	293661
2011-08-23	10.15	10.33	10.15	10.32	119107
2011-08-24	10.22	10.33	10.19	10.26	106058
2011-08-25	10.21	10.34	10.15	10.20	112662
2011-08-26	10.10	10.28	10.10	10.28	100783
2011-08-29	10.31	10.44	10.27	10.40	103321
2011-08-30	10.30	10.43	10.27	10.36	131863
2011-08-31	10.38	10.55	10.38	10.55	94688
2011-09-01	10.62	10.72	10.55	10.72	152101
2011-09-02	10.62	10.78	10.61	10.72	104979
2011-09-06	10.38	10.57	10.26	10.55	143743
2011-09-07	10.61	10.69	10.56	10.67	77461
2011-09-08	10.60	10.69	10.59	10.69	71305
2011-09-09	10.64	10.64	10.53	10.57	117625
2011-09-12	10.51	10.55	10.47	10.54	116096
2011-09-13	10.48	10.50	10.40	10.50	125276
2011-09-14	10.46	10.50	10.40	10.43	163382
2011-09-15	10.40	10.57	10.38	10.52	194481
2011-09-16	10.50	10.56	10.48	10.48	93800
2011-09-19	10.43	10.44	10.33	10.38	104509
2011-09-20	10.35	10.43	10.35	10.39	120534
2011-09-21	10.43	10.44	10.29	10.29	125043
2011-09-22	10.23	10.24	10.07	10.14	271306
2011-09-23	10.14	10.26	10.10	10.26	165016
2011-09-26	10.20	10.37	10.20	10.35	169637
2011-09-27	10.44	10.53	10.41	10.49	138553
2011-09-28	10.55	10.55	10.42	10.45	99784
2011-09-29	10.49	10.54	10.41	10.44	100462
2011-09-30	10.44	10.44	10.13	10.13	204165
2011-10-03	10.20	10.31	10.11	10.13	197734
2011-10-04	10.10	10.11	9.90	10.00	199410
2011-10-05	10.08	10.27	10.02	10.25	120291
2011-10-06	10.27	10.34	10.20	10.32	76792
2011-10-07	10.35	10.40	10.07	10.10	150173
2011-10-10	10.16	10.39	10.16	10.39	116446
2011-10-11	10.35	10.40	10.32	10.38	89733
2011-10-12	10.31	10.45	10.30	10.45	229551
2011-10-13	10.33	10.44	10.28	10.37	73702
2011-10-14	10.47	10.49	10.39	10.42	79792
2011-10-17	10.41	10.47	10.27	10.27	131604
2011-10-18	10.28	10.45	10.25	10.43	155375
2011-10-19	10.45	10.49	10.36	10.45	192261
2011-10-20	10.46	10.48	10.35	10.35	147884
2011-10-21	10.47	10.77	10.44	10.67	410227
2011-10-24	10.64	10.72	10.63	10.67	173389
2011-10-25	10.65	10.66	10.53	10.60	131296
2011-10-26	10.57	10.77	10.55	10.77	171373
2011-10-27	10.95	11.25	10.83	11.08	520291
2011-10-28	11.03	11.18	11.01	11.10	121096
2011-10-31	11.00	11.06	10.92	10.97	104670
2011-11-01	10.85	11.18	10.77	10.95	215631
2011-11-02	10.94	10.96	10.82	10.96	167756
2011-11-03	11.03	11.07	10.88	11.07	130631
2011-11-04	10.92	10.99	10.81	10.83	127143
2011-11-07	10.77	10.84	10.77	10.80	92587
2011-11-08	10.80	10.89	10.78	10.89	97576
2011-11-09	10.70	10.74	10.67	10.71	88910
2011-11-10	10.69	10.71	10.60	10.65	81040
2011-11-11	11.00	11.00	10.71	10.73	79207
2011-11-14	10.73	10.73	10.65	10.68	133287
2011-11-15	10.64	10.68	10.61	10.64	141020
2011-11-16	10.60	10.63	10.53	10.53	139951
2011-11-17	10.59	10.60	10.42	10.43	152238
2011-11-18	10.46	10.51	10.46	10.48	138695
2011-11-21	10.43	10.48	10.37	10.48	174148
2011-11-22	10.55	10.67	10.43	10.64	259740
2011-11-23	10.55	10.64	10.45	10.45	202973
2011-11-25	10.45	10.49	10.45	10.45	83873
2011-11-28	10.64	10.64	10.48	10.52	155028
2011-11-29	10.53	10.65	10.45	10.65	248916
2011-11-30	10.74	10.92	10.73	10.92	287985
2011-12-01	10.94	11.05	10.90	11.05	253643
2011-12-02	11.12	11.12	10.98	11.00	149507
2011-12-05	11.03	11.07	10.98	11.04	136230
2011-12-06	11.05	11.05	10.96	11.02	182758
2011-12-07	10.93	10.96	10.88	10.88	203880
2011-12-08	10.80	10.87	10.74	10.87	245840
2011-12-09	10.83	10.94	10.81	10.89	228452
2011-12-12	10.80	10.94	10.80	10.86	222928
2011-12-13	10.75	10.77	10.64	10.70	237155
2011-12-14	10.54	10.64	10.45	10.50	227248
2011-12-15	10.52	10.59	10.50	10.51	254239
2011-12-16	10.49	10.58	10.31	10.34	221456
2011-12-19	10.31	10.41	10.20	10.21	204374
2011-12-20	10.26	10.55	10.26	10.55	239383
2011-12-21	10.49	10.64	10.49	10.61	160402
2011-12-22	10.57	10.88	10.55	10.86	217119
2011-12-23	10.88	10.94	10.82	10.93	135236
2011-12-27	10.82	10.88	10.75	10.87	227450
2011-12-28	10.93	10.95	10.83	10.95	158973
2011-12-29	10.89	10.93	10.78	10.85	150277
2011-12-30	10.94	10.94	10.80	10.86	207103
2012-01-03	10.90	10.92	10.82	10.88	100548
2012-01-04	10.92	11.05	10.83	11.05	130102
2012-01-05	11.03	11.17	10.97	11.14	138484
2012-01-06	11.08	11.12	11.05	11.11	95610
2012-01-09	11.13	11.22	11.07	11.15	149757
2012-01-10	11.18	11.33	11.15	11.31	164538
2012-01-11	11.27	11.27	11.12	11.17	107721
2012-01-12	11.15	11.17	10.90	11.06	166688
2012-01-13	11.06	11.09	10.94	11.04	184910
2012-01-17	11.07	11.07	10.89	10.89	213424
2012-01-18	10.86	10.98	10.86	10.90	171372
2012-01-19	10.88	11.08	10.87	11.06	200953
2012-01-20	11.03	11.14	11.01	11.06	209162
2012-01-23	11.04	11.27	11.04	11.27	205272
2012-01-24	11.28	11.34	11.22	11.29	153511
2012-01-25	11.33	11.47	11.26	11.47	219751
2012-01-26	11.43	11.47	11.33	11.43	198672
2012-01-27	11.42	11.65	11.42	11.61	154215
2012-01-30	11.47	11.63	11.47	11.61	254635
2012-01-31	11.58	11.62	11.31	11.39	335447
2012-02-01	11.46	11.46	11.32	11.36	185288
2012-02-02	11.36	11.37	11.27	11.27	176437
2012-02-03	11.29	11.34	11.27	11.33	196204
2012-02-06	11.27	11.37	11.27	11.31	249459
2012-02-07	11.33	11.45	11.31	11.45	203319
2012-02-08	11.45	11.45	11.36	11.40	192375
2012-02-09	11.44	11.47	11.36	11.47	192996
2012-02-10	11.45	11.45	11.32	11.37	222276
2012-02-13	11.32	11.39	11.28	11.28	206385
2012-02-14	10.94	11.33	10.94	11.33	119447
2012-02-15	11.40	11.45	11.31	11.41	174502
2012-02-16	11.41	11.44	11.38	11.44	115320
2012-02-17	11.43	11.56	11.40	11.48	135844
2012-02-21	11.56	11.63	11.52	11.60	148973
2012-02-22	11.63	11.68	11.53	11.68	154614
2012-02-23	11.72	11.73	11.65	11.71	163944
2012-02-24	11.70	11.75	11.54	11.60	233109
2012-02-27	11.66	11.68	11.59	11.63	239451
2012-02-28	11.66	11.66	11.46	11.51	192911
2012-02-29	11.55	11.55	11.40	11.52	191519
2012-03-01	11.58	11.64	11.53	11.64	236503
2012-03-02	11.65	11.75	11.58	11.58	290841
2012-03-05	11.64	11.75	11.59	11.75	192490
2012-03-06	11.73	11.74	11.42	11.62	407687
2012-03-07	11.68	11.69	11.57	11.68	160571
2012-03-08	11.70	11.79	11.62	11.79	149635
2012-03-09	11.83	11.84	11.71	11.76	135175
2012-03-12	11.71	11.77	11.65	11.68	135474
2012-03-13	11.61	11.69	11.52	11.61	147626
2012-03-14	11.62	11.62	11.47	11.59	139009
2012-03-15	11.61	11.65	11.45	11.52	150301
2012-03-16	11.52	11.56	11.40	11.54	181469
2012-03-19	11.50	11.66	11.46	11.66	146984
2012-03-20	11.59	11.79	11.59	11.78	278165
2012-03-21	11.75	11.81	11.65	11.72	100474
2012-03-22	11.59	11.76	11.50	11.75	174990
2012-03-23	11.77	11.87	11.76	11.87	126186
2012-03-26	11.96	11.96	11.82	11.91	244895
2012-03-27	11.95	11.95	11.85	11.91	172610
2012-03-28	11.98	11.98	11.83	11.88	144705
2012-03-29	11.95	11.95	11.76	11.81	182145
2012-03-30	11.93	11.93	11.72	11.92	193080
2012-04-02	11.86	11.97	11.86	11.95	200802
2012-04-03	11.99	11.99	11.78	11.93	114958
2012-04-04	11.99	11.99	11.69	11.82	221715
2012-04-05	11.87	11.92	11.74	11.84	163960
2012-04-09	11.69	11.80	11.69	11.79	106282
2012-04-10	11.84	11.87	11.53	11.60	175644
2012-04-11	11.51	11.74	11.51	11.66	194285
2012-04-12	11.63	11.69	11.59	11.66	186350
2012-04-13	11.68	11.68	11.53	11.57	126358
2012-04-16	11.72	11.72	11.60	11.70	75730
2012-04-17	11.77	11.80	11.68	11.76	90415
2012-04-18	11.76	11.76	11.58	11.65	143265
2012-04-19	11.71	11.73	11.57	11.65	117839
2012-04-20	11.66	11.75	11.64	11.75	133595
2012-04-23	11.76	11.90	11.75	11.89	113743
2012-04-24	11.94	11.94	11.86	11.93	136440
2012-04-25	11.97	11.97	11.85	11.94	159078
2012-04-26	12.00	12.02	11.93	12.01	104648
2012-04-27	12.03	12.05	11.91	11.98	147310
2012-04-30	11.93	11.98	11.93	11.98	120289
2012-05-01	12.01	12.08	11.99	12.08	117169
2012-05-02	12.04	12.06	11.94	12.01	107809
2012-05-03	12.00	12.00	11.82	11.88	167294
2012-05-04	11.84	11.84	11.73	11.78	117473
2012-05-07	11.68	11.79	11.68	11.77	101153
2012-05-08	11.70	11.74	11.67	11.71	101433
2012-05-09	11.71	11.83	11.71	11.82	96652
2012-05-10	11.91	11.91	11.79	11.90	109568
2012-05-11	11.88	11.94	11.84	11.84	130967
2012-05-14	11.85	11.85	11.64	11.67	114503
2012-05-15	11.71	11.71	11.60	11.61	153543
2012-05-16	11.70	11.71	11.61	11.61	92635
2012-05-17	11.67	11.73	11.38	11.43	207235
2012-05-18	11.53	11.53	11.27	11.29	142843
2012-05-21	11.27	11.40	11.27	11.40	121749
2012-05-22	11.46	11.47	11.29	11.36	101982
2012-05-23	11.40	11.44	11.14	11.34	661673
2012-05-24	11.36	11.39	11.32	11.37	131763
2012-05-25	11.40	11.41	11.28	11.39	160074
2012-05-29	11.45	11.46	11.35	11.39	79651
2012-05-30	11.41	11.42	11.28	11.35	80301
2012-05-31	11.37	11.38	11.28	11.38	103514
2012-06-01	11.34	11.34	11.15	11.18	202967
2012-06-04	11.19	11.22	10.93	10.95	655411
2012-06-05	10.93	11.07	10.93	11.04	201822
2012-06-06	11.13	11.19	11.06	11.19	252622
2012-06-07	11.25	11.25	11.08	11.15	205985
2012-06-08	11.09	11.25	11.04	11.25	120685
2012-06-11	11.31	11.31	11.19	11.22	137403
2012-06-12	11.25	11.37	11.22	11.37	246078
2012-06-13	11.33	11.37	11.27	11.35	105929
2012-06-14	11.41	11.41	11.34	11.38	83826
2012-06-15	11.45	11.45	11.34	11.41	118258
2012-06-18	11.43	11.44	11.35	11.41	85378
2012-06-19	11.43	11.50	11.42	11.48	83385
2012-06-20	11.54	11.55	11.49	11.53	94705
2012-06-21	11.60	11.62	11.50	11.55	221282
2012-06-22	11.58	11.59	11.51	11.55	101883
2012-06-25	11.55	11.56	11.46	11.55	134372
2012-06-26	11.61	11.61	11.42	11.58	134174
2012-06-27	11.64	11.70	11.58	11.69	207565
2012-06-28	11.71	11.71	11.52	11.66	141327
2012-06-29	11.82	11.89	11.59	11.59	157261
2012-07-02	11.71	11.79	11.65	11.74	98643
2012-07-03	11.80	11.80	11.73	11.76	50578
2012-07-05	11.79	11.79	11.72	11.74	84825
2012-07-06	11.75	11.76	11.67	11.67	96194
2012-07-09	11.67	11.80	11.67	11.77	55506
2012-07-10	11.88	11.88	11.68	11.72	158933
2012-07-11	11.71	11.73	11.62	11.73	135254
2012-07-12	11.52	11.71	11.52	11.71	124341
2012-07-13	11.72	11.79	11.70	11.79	102546
2012-07-16	11.79	11.81	11.74	11.81	79994
2012-07-17	11.82	11.82	11.72	11.80	106919
2012-07-18	11.83	11.86	11.67	11.76	188030
2012-07-19	11.80	11.85	11.72	11.85	96715
2012-07-20	11.83	11.89	11.79	11.88	193178
2012-07-23	11.88	11.95	11.84	11.92	149068
2012-07-24	11.94	11.95	11.82	11.90	151630
2012-07-25	11.90	11.97	11.89	11.97	130054
2012-07-26	12.00	12.01	11.84	11.89	113614
2012-07-27	11.94	11.96	11.86	11.91	117970
2012-07-30	11.95	11.96	11.84	11.86	110411
2012-07-31	11.90	11.97	11.76	11.78	165274
2012-08-01	11.87	11.94	11.77	11.84	174388
2012-08-02	11.88	11.94	11.83	11.88	125545
2012-08-03	11.99	12.00	11.83	11.86	104281
2012-08-06	11.92	11.97	11.86	11.89	114146
2012-08-07	11.95	12.04	11.93	12.01	115867
2012-08-08	12.05	12.05	11.98	12.00	108181
2012-08-09	12.00	12.00	11.91	11.93	93305
2012-08-10	11.98	11.98	11.91	11.95	137925
2012-08-13	11.93	12.01	11.84	12.00	182604
2012-08-14	12.04	12.04	11.94	11.95	126627
2012-08-15	11.99	12.02	11.91	12.01	188854
2012-08-16	12.02	12.05	11.95	12.03	141837
2012-08-17	12.05	12.07	11.99	12.04	135396
2012-08-20	12.11	12.11	12.03	12.10	114951
2012-08-21	12.13	12.14	12.07	12.13	107788
2012-08-22	12.11	12.12	12.05	12.12	129454
2012-08-23	12.12	12.16	12.11	12.15	132411
2012-08-24	12.16	12.19	12.13	12.19	138256
2012-08-27	12.17	12.19	12.07	12.11	107554
2012-08-28	12.05	12.14	12.04	12.06	165712
2012-08-29	12.10	12.22	12.09	12.22	183989
2012-08-30	12.22	12.25	12.19	12.23	169112
2012-08-31	12.24	12.26	12.20	12.26	127876
2012-09-04	12.19	12.21	12.10	12.19	136084
2012-09-05	12.20	12.30	12.10	12.30	227831
2012-09-06	12.22	12.25	12.12	12.12	202215
2012-09-07	12.06	12.17	12.05	12.11	238701
2012-09-10	12.06	12.24	12.06	12.21	106759
2012-09-11	12.26	12.27	12.24	12.26	91188
2012-09-12	12.28	12.28	12.12	12.18	190988
2012-09-13	12.25	12.25	12.12	12.19	197934
2012-09-14	12.24	12.26	12.13	12.26	149525
2012-09-17	12.27	12.29	12.17	12.21	182102
2012-09-18	12.23	12.27	12.18	12.25	162581
2012-09-19	12.28	12.32	12.24	12.32	217451
2012-09-20	12.33	12.37	12.29	12.29	224421
2012-09-21	12.35	12.44	12.33	12.42	292642
2012-09-24	12.44	12.53	12.43	12.53	201926
2012-09-25	12.54	12.62	12.48	12.56	257465
2012-09-26	12.62	12.62	12.51	12.58	171024
2012-09-27	12.58	12.58	12.47	12.49	139521
2012-09-28	12.49	12.54	12.44	12.50	298939
2012-10-01	12.62	12.63	12.55	12.63	163578
2012-10-02	12.65	12.69	12.56	12.60	145714
2012-10-03	12.67	12.68	12.62	12.64	139241
2012-10-04	12.66	12.70	12.50	12.57	165738
2012-10-05	12.57	12.70	12.56	12.67	99621
2012-10-08	12.67	12.70	12.58	12.61	132372
2012-10-09	12.66	12.71	12.48	12.70	268348
2012-10-10	12.67	12.67	12.41	12.48	198962
2012-10-11	12.40	12.46	12.37	12.38	181985
2012-10-12	12.38	12.42	12.28	12.31	169946
2012-10-15	12.44	12.44	12.23	12.29	175478
2012-10-16	12.37	12.38	12.28	12.36	167505
2012-10-17	12.42	12.43	12.31	12.36	182144
2012-10-18	12.39	12.48	12.37	12.48	185678
2012-10-19	12.53	12.57	12.43	12.45	160096
2012-10-22	12.19	12.57	12.19	12.57	154968
2012-10-23	12.54	12.61	12.54	12.58	183469
2012-10-24	12.64	12.75	12.62	12.67	178390
2012-10-25	12.74	12.77	12.65	12.77	209997
2012-10-26	12.77	12.86	12.66	12.76	350969
2012-10-31	12.71	12.79	12.54	12.61	244601
2012-11-01	12.71	12.87	12.66	12.71	191659
2012-11-02	12.81	12.81	12.74	12.78	256324
2012-11-05	12.72	12.77	12.66	12.71	159567
2012-11-06	12.71	12.71	12.63	12.63	134882
2012-11-07	12.62	12.70	12.57	12.66	235711
2012-11-08	12.72	12.73	12.66	12.71	189211
2012-11-09	12.71	12.71	12.63	12.68	139805
2012-11-12	12.68	12.73	12.60	12.66	122235
2012-11-13	12.51	12.53	12.42	12.49	111527
2012-11-14	12.43	12.43	11.79	11.87	434700
2012-11-15	11.62	11.87	11.49	11.76	322737
2012-11-16	11.86	12.27	11.85	12.21	238600
2012-11-19	12.24	12.32	12.24	12.32	182558
2012-11-20	12.30	12.32	12.24	12.30	187165
2012-11-21	12.44	12.44	12.31	12.40	144966
2012-11-23	12.45	12.55	12.40	12.54	74106
2012-11-26	12.50	12.51	12.28	12.40	190262
2012-11-27	12.40	12.42	12.31	12.38	146203
2012-11-28	12.38	12.40	12.35	12.40	126351
2012-11-29	12.46	12.50	12.40	12.50	166143
2012-11-30	12.50	12.50	12.31	12.38	141355
2012-12-03	12.38	12.40	12.30	12.34	135883
2012-12-04	12.34	12.39	12.31	12.35	127239
2012-12-05	12.34	12.38	12.34	12.35	102877
2012-12-06	12.36	12.38	12.35	12.38	116293
2012-12-07	12.36	12.44	12.36	12.41	130840
2012-12-10	12.30	12.42	12.30	12.38	147840
2012-12-11	12.51	12.52	12.40	12.43	185246
2012-12-12	12.40	12.44	12.35	12.36	131362
2012-12-13	12.36	12.40	12.34	12.39	111301
2012-12-14	12.39	12.40	12.30	12.37	159658
2012-12-17	12.30	12.36	12.15	12.24	226541
2012-12-18	12.26	12.39	12.18	12.29	179339
2012-12-19	12.33	12.39	12.30	12.36	221617
2012-12-20	12.36	12.43	12.33	12.43	215489
2012-12-21	12.25	12.47	12.25	12.33	211197
2012-12-24	12.35	12.50	12.31	12.36	131416
2012-12-26	12.36	12.36	12.25	12.28	127454
2012-12-27	12.28	12.41	12.21	12.21	196936
2012-12-28	12.29	12.29	12.09	12.12	154257
2012-12-31	12.29	12.32	12.07	12.19	200042
2013-01-02	12.29	12.44	12.27	12.44	173646
2013-01-03	12.44	12.45	12.34	12.42	157335
2013-01-04	12.42	12.46	12.35	12.43	221069
2013-01-07	12.35	12.43	12.29	12.43	220874
2013-01-08	12.43	12.52	12.41	12.52	172782
2013-01-09	12.52	12.60	12.44	12.60	162652
2013-01-10	12.60	12.70	12.53	12.64	301389
2013-01-11	12.56	12.60	12.54	12.58	174806
2013-01-14	12.58	12.58	12.47	12.54	120089
2013-01-15	12.59	12.59	12.49	12.56	193854
2013-01-16	12.56	12.56	12.51	12.56	214479
2013-01-17	12.56	12.64	12.56	12.64	161523
2013-01-18	12.64	12.78	12.62	12.74	232470
2013-01-22	12.69	12.73	12.60	12.60	127795
2013-01-23	12.64	12.76	12.64	12.73	300246
2013-01-24	12.76	12.79	12.74	12.78	177513
2013-01-25	12.78	12.92	12.74	12.92	316499
2013-01-28	12.93	12.94	12.79	12.86	241653
2013-01-29	12.85	12.86	12.74	12.85	267780
2013-01-30	12.86	12.87	12.80	12.85	184366
2013-01-31	12.89	12.93	12.76	12.81	274584
2013-02-01	12.83	12.90	12.83	12.90	183850
2013-02-04	12.93	13.19	12.85	12.95	198718
2013-02-05	12.97	13.05	12.95	13.03	205049
2013-02-06	13.03	13.06	12.92	12.98	277475
2013-02-07	13.00	13.04	12.95	12.99	226644
2013-02-08	13.01	13.02	12.85	12.90	245440
2013-02-11	12.91	12.99	12.78	12.90	228491
2013-02-12	12.91	12.94	12.70	12.75	206693
2013-02-13	12.84	12.92	12.76	12.92	181228
2013-02-14	12.94	13.22	12.94	13.15	329419
2013-02-15	13.17	13.22	13.08	13.20	230263
2013-02-19	13.22	13.37	13.20	13.25	266176
2013-02-20	13.29	13.33	13.21	13.25	222904
2013-02-21	13.28	13.30	13.17	13.30	349496
2013-02-22	13.30	13.40	13.27	13.34	373933
2013-02-25	13.34	13.40	13.08	13.10	282914
2013-02-26	13.15	13.25	13.03	13.13	239854
2013-02-27	13.06	13.13	13.00	13.02	275605
2013-02-28	13.02	13.28	13.02	13.25	173476
2013-03-01	13.26	13.42	13.25	13.41	207411
2013-03-04	13.37	13.40	13.28	13.31	198099
2013-03-05	13.37	13.45	13.29	13.45	286751
2013-03-06	13.50	13.50	13.32	13.44	251831
2013-03-07	13.49	13.49	13.31	13.48	299406
2013-03-08	13.49	13.55	13.38	13.54	229151
2013-03-11	13.74	14.01	13.59	13.65	335633
2013-03-12	13.64	13.64	13.46	13.49	259394
2013-03-13	13.58	13.58	13.11	13.15	401058
2013-03-14	13.15	13.15	12.96	12.96	355971
2013-03-15	13.20	13.20	12.73	12.90	312010
2013-03-18	12.97	13.10	12.89	13.01	301871
2013-03-19	13.01	13.10	13.01	13.09	236117
2013-03-20	13.09	13.11	13.05	13.09	167406
2013-03-21	13.18	13.23	13.14	13.20	164959
2013-03-22	13.20	13.26	13.19	13.26	217450
2013-03-25	13.29	13.29	13.11	13.25	249972
2013-03-26	13.30	13.39	13.29	13.31	184686
2013-03-27	13.40	13.40	13.34	13.37	270589
2013-03-28	13.31	13.34	13.12	13.17	389079
2013-04-01	13.35	13.35	13.06	13.09	202720
2013-04-02	13.07	13.16	13.07	13.09	223778
2013-04-03	13.09	13.13	12.94	13.00	259558
2013-04-04	13.10	13.27	13.07	13.14	311169
2013-04-05	13.09	13.20	13.00	13.12	216855
2013-04-08	13.26	13.26	13.13	13.20	188148
2013-04-09	13.35	13.35	13.23	13.23	158209
2013-04-10	13.30	13.36	13.23	13.32	208967
2013-04-11	13.32	13.32	13.13	13.16	164046
2013-04-12	13.16	13.17	13.02	13.07	186328
2013-04-15	13.07	13.11	12.89	12.92	174042
2013-04-16	13.06	13.07	12.88	12.97	202076
2013-04-17	13.00	13.07	12.97	13.01	148820
2013-04-18	13.07	13.09	13.00	13.04	143798
2013-04-19	13.04	13.10	13.01	13.08	149047
2013-04-22	13.14	13.18	13.06	13.18	192391
2013-04-23	13.29	13.29	13.20	13.28	150397
2013-04-24	13.34	13.36	13.25	13.30	128208
2013-04-25	13.32	13.33	13.20	13.21	199105
2013-04-26	13.26	13.27	13.18	13.26	159346
2013-04-29	13.29	13.29	13.19	13.22	131321
2013-04-30	13.20	13.22	13.05	13.06	317391
2013-05-01	13.29	13.31	13.04	13.09	200275
2013-05-02	13.09	13.10	12.98	13.04	210826
2013-05-03	13.04	13.06	12.96	13.01	204352
2013-05-06	13.01	13.03	12.94	13.03	190978
2013-05-07	13.05	13.12	13.01	13.09	169330
2013-05-08	13.14	13.20	13.07	13.20	193830
2013-05-09	13.22	13.26	13.19	13.19	253842
2013-05-10	13.20	13.29	13.20	13.28	274396
2013-05-13	13.32	13.32	13.21	13.22	155637
2013-05-14	13.26	13.29	13.22	13.29	171296
2013-05-15	13.29	13.29	13.06	13.16	199028
2013-05-16	13.20	13.23	13.15	13.23	215124
2013-05-17	13.29	13.29	13.06	13.16	223718
2013-05-20	13.16	13.18	13.09	13.16	167035
2013-05-21	13.18	13.23	13.16	13.21	160193
2013-05-22	13.21	13.26	13.21	13.26	173074
2013-05-23	13.24	13.33	13.22	13.30	213735
2013-05-24	13.30	13.33	13.27	13.33	148841
2013-05-28	13.32	13.32	13.13	13.24	221215
2013-05-29	13.24	13.24	13.00	13.10	315247
2013-05-30	13.07	13.23	13.03	13.19	145321
2013-05-31	13.20	13.21	12.92	12.97	240600
2013-06-03	13.01	13.03	12.38	12.43	519018
2013-06-04	12.36	12.68	12.34	12.51	521310
2013-06-05	12.71	12.71	12.38	12.52	388354
2013-06-06	12.58	12.69	12.55	12.69	226242
2013-06-07	12.71	12.77	12.68	12.75	221507
2013-06-10	12.75	12.75	12.45	12.57	189005
2013-06-11	12.31	12.48	12.31	12.46	332969
2013-06-12	12.49	12.52	12.30	12.38	248268
2013-06-13	12.40	12.42	12.12	12.18	468771
2013-06-14	12.32	12.46	12.00	12.09	340440
2013-06-17	12.20	12.24	12.08	12.13	282977
2013-06-18	12.36	12.36	12.09	12.12	286085
2013-06-19	12.15	12.20	12.00	12.06	237409
2013-06-20	12.07	12.07	11.84	11.98	550348
2013-06-21	12.10	12.35	12.02	12.32	247515
2013-06-24	12.26	12.27	12.12	12.26	299719
2013-06-25	12.36	12.43	12.24	12.33	244526
2013-06-26	12.40	12.63	12.40	12.63	318493
2013-06-27	12.63	12.65	12.54	12.63	225754
2013-06-28	12.69	12.69	12.48	12.60	196713
2013-07-01	12.70	12.70	12.57	12.60	219337
2013-07-02	12.60	12.60	12.28	12.28	188923
2013-07-03	12.30	12.31	12.08	12.19	91439
2013-07-05	12.31	12.41	12.05	12.15	204799
2013-07-08	12.24	12.24	11.93	11.94	271916
2013-07-09	12.09	12.29	12.06	12.29	216898
2013-07-10	12.31	12.41	12.25	12.39	180655
2013-07-11	12.42	12.60	12.35	12.59	154231
2013-07-12	12.50	12.54	12.34	12.52	211651
2013-07-15	12.56	12.57	12.46	12.51	144155
2013-07-16	12.58	12.63	12.37	12.41	188319
2013-07-17	12.49	12.61	12.43	12.59	178237
2013-07-18	12.57	12.63	12.51	12.63	235667
2013-07-19	12.66	12.66	12.47	12.53	170252
2013-07-22	12.57	12.57	12.40	12.46	221461
2013-07-23	12.56	12.67	12.50	12.67	186170
2013-07-24	12.67	12.67	12.58	12.66	125619
2013-07-25	12.68	12.71	12.64	12.70	143351
2013-07-26	12.70	12.70	12.42	12.57	233843
2013-07-29	12.63	12.69	12.56	12.62	270478
2013-07-30	12.59	12.65	12.53	12.62	145636
2013-07-31	12.67	12.72	12.60	12.72	176555
2013-08-01	12.72	12.74	12.63	12.65	128396
2013-08-02	12.69	12.69	12.53	12.59	128314
2013-08-05	12.63	12.65	12.40	12.41	154596
2013-08-06	12.50	12.52	12.28	12.35	188654
2013-08-07	12.40	12.44	12.27	12.35	171072
2013-08-08	12.41	12.44	12.33	12.36	111808
2013-08-09	12.41	12.41	12.32	12.39	97138
2013-08-12	12.49	12.49	12.38	12.43	148809
2013-08-13	12.45	12.45	12.26	12.34	136226
2013-08-14	12.40	12.40	12.22	12.28	111147
2013-08-15	12.27	12.27	12.08	12.11	182477
2013-08-16	12.20	12.23	12.06	12.18	194139
2013-08-19	12.23	12.23	12.02	12.07	286847
2013-08-20	12.10	12.10	12.02	12.06	161854
2013-08-21	12.09	12.09	11.86	11.94	202479
2013-08-22	11.93	12.07	11.92	12.04	138935
2013-08-23	12.08	12.08	11.95	12.00	212973
2013-08-26	12.07	12.16	12.02	12.04	229927
2013-08-27	12.04	12.05	11.89	12.00	236613
2013-08-28	12.06	12.19	12.04	12.16	145317
2013-08-29	12.23	12.29	12.09	12.28	229835
2013-08-30	12.24	12.29	12.19	12.29	113368
2013-09-03	12.28	12.36	12.20	12.23	144813
2013-09-04	12.28	12.28	12.19	12.27	180184
2013-09-05	12.21	12.23	12.11	12.20	115765
2013-09-06	12.20	12.20	12.01	12.07	241814
2013-09-09	12.02	12.04	11.90	11.90	249260
2013-09-10	11.98	12.09	11.90	12.06	263555
2013-09-11	12.05	12.09	11.95	11.98	146640
2013-09-12	11.96	11.97	11.88	11.94	164750
2013-09-13	12.00	12.06	11.91	12.06	142091
2013-09-16	12.11	12.11	12.03	12.07	82975
2013-09-17	12.10	12.10	11.90	12.00	230180
2013-09-18	11.94	12.02	11.85	12.02	243097
2013-09-19	12.01	12.03	11.84	11.87	174762
2013-09-20	11.84	11.88	11.80	11.85	230635
2013-09-23	11.83	11.88	11.80	11.82	123693
2013-09-24	11.81	11.86	11.79	11.85	104508
2013-09-25	11.79	11.87	11.78	11.84	174703
2013-09-26	11.89	11.90	11.81	11.83	157197
2013-09-27	11.81	11.85	11.77	11.85	144782
2013-09-30	11.76	11.96	11.76	11.96	198123
2013-10-01	11.88	11.97	11.88	11.97	141907
2013-10-02	11.88	12.00	11.86	12.00	123422
2013-10-03	11.98	11.98	11.81	11.88	169922
2013-10-04	11.88	11.88	11.75	11.82	175865
2013-10-07	11.81	11.83	11.70	11.77	155360
2013-10-08	11.81	11.81	11.66	11.70	242529
2013-10-09	11.75	11.86	11.71	11.86	184373
2013-10-10	11.83	11.90	11.78	11.87	172381
2013-10-11	11.92	11.93	11.84	11.91	130156
2013-10-14	11.82	11.85	11.72	11.72	119554
2013-10-15	11.72	11.78	11.69	11.72	159959
2013-10-16	11.75	11.84	11.69	11.81	160450
2013-10-17	11.85	11.91	11.77	11.91	109037
2013-10-18	11.89	11.90	11.80	11.83	128598
2013-10-21	11.88	11.94	11.80	11.84	212877
2013-10-22	11.89	11.94	11.86	11.92	150195
2013-10-23	11.87	11.99	11.87	11.97	163350
2013-10-24	12.01	12.09	11.97	12.08	207787
2013-10-25	12.09	12.23	11.99	12.23	232066
2013-10-28	12.25	12.25	12.20	12.23	170095
2013-10-29	12.24	12.25	12.11	12.18	143585
2013-10-30	12.20	12.21	12.15	12.19	118393
2013-10-31	12.13	12.24	12.08	12.14	170868
2013-11-01	12.11	12.17	11.90	11.95	352777
2013-11-04	12.00	12.00	11.87	11.91	156900
2013-11-05	11.89	11.92	11.86	11.89	130480
2013-11-06	11.91	11.96	11.89	11.93	152577
2013-11-07	11.96	11.98	11.91	11.94	128062
2013-11-08	11.97	12.00	11.90	12.00	193526
2013-11-11	12.00	12.02	11.95	11.97	125694
2013-11-12	11.91	12.01	11.90	11.97	197407
2013-11-13	11.91	11.96	11.89	11.95	121882
2013-11-14	12.00	12.00	11.92	11.98	166418
2013-11-15	11.99	12.09	11.96	12.00	206547
2013-11-18	11.99	12.00	11.93	11.97	183857
2013-11-19	11.93	11.93	11.84	11.86	256563
2013-11-20	11.86	11.91	11.83	11.85	183147
2013-11-21	11.89	11.92	11.79	11.83	170258
2013-11-22	11.88	11.92	11.82	11.92	135257
2013-11-25	11.87	11.93	11.83	11.83	347838
2013-11-26	11.83	11.94	11.83	11.91	159819
2013-11-27	11.94	11.95	11.89	11.91	200696
2013-11-29	11.87	11.95	11.87	11.95	62804
2013-12-02	11.93	11.96	11.90	11.93	116710
2013-12-03	11.86	11.91	11.82	11.87	197717
2013-12-04	11.83	11.91	11.82	11.89	193513
2013-12-05	11.84	11.87	11.80	11.87	166470
2013-12-06	11.91	11.93	11.82	11.84	221401
2013-12-09	11.83	11.87	11.83	11.84	180448
2013-12-10	11.91	11.95	11.88	11.92	214644
2013-12-11	11.85	11.90	11.82	11.83	159868
2013-12-12	11.90	11.92	11.76	11.80	191077
2013-12-13	11.77	11.77	11.70	11.76	181858
2013-12-16	11.71	11.82	11.70	11.80	189388
2013-12-17	11.76	11.83	11.72	11.77	163199
2013-12-18	11.81	11.86	11.78	11.80	194101
2013-12-19	11.76	11.82	11.74	11.79	145244
2013-12-20	11.75	11.85	11.74	11.80	175241
2013-12-23	11.93	11.98	11.84	11.90	365379
2013-12-24	11.90	11.94	11.86	11.89	70293
2013-12-26	11.90	11.95	11.88	11.93	219283
2013-12-27	11.91	11.93	11.87	11.90	139172
2013-12-30	11.86	11.99	11.85	11.97	189500
2013-12-31	11.91	11.99	11.91	11.92	188642
2014-01-02	11.93	11.94	11.88	11.94	179375
2014-01-03	11.90	11.95	11.87	11.91	199755
2014-01-06	11.94	11.98	11.88	11.93	230956
2014-01-07	11.95	12.02	11.92	12.00	203049
2014-01-08	11.96	12.09	11.96	12.09	212801
2014-01-09	12.08	12.10	12.03	12.09	149080
2014-01-10	12.07	12.13	12.01	12.13	143880
2014-01-13	12.03	12.07	12.01	12.05	152793
2014-01-14	11.92	12.07	11.92	12.00	143789
2014-01-15	12.05	12.05	12.01	12.02	112562
2014-01-16	12.02	12.07	12.02	12.07	95319
2014-01-17	12.04	12.10	12.01	12.07	207069
2014-01-21	12.03	12.08	12.03	12.06	155422
2014-01-22	12.05	12.07	12.00	12.06	169993
2014-01-23	11.99	12.11	11.98	12.11	191374
2014-01-24	12.11	12.11	12.05	12.08	194859
2014-01-27	12.10	12.10	12.03	12.07	254673
2014-01-28	12.09	12.12	12.06	12.12	164110
2014-01-29	12.08	12.09	12.05	12.06	123901
2014-01-30	12.07	12.10	12.05	12.10	146768
2014-01-31	12.04	12.06	11.99	12.06	122253
2014-02-03	12.08	12.09	12.02	12.06	182932
2014-02-04	12.02	12.11	12.01	12.08	137792
2014-02-05	12.04	12.11	12.04	12.11	94018
2014-02-06	12.08	12.10	12.07	12.09	86111
2014-02-07	12.09	12.13	12.06	12.07	123304
2014-02-10	12.07	12.11	12.06	12.11	110418
2014-02-11	12.09	12.12	12.06	12.10	194411
2014-02-12	12.03	12.08	12.00	12.07	216042
2014-02-13	11.99	12.08	11.99	12.05	166734
2014-02-14	12.04	12.07	12.04	12.05	127069
2014-02-18	12.04	12.07	12.02	12.05	164148
2014-02-19	12.03	12.13	12.02	12.12	143419
2014-02-20	12.09	12.13	12.08	12.09	145458
2014-02-21	12.10	12.12	12.08	12.11	150011
2014-02-24	12.11	12.13	12.08	12.12	110801
2014-02-25	12.11	12.12	12.05	12.10	159262
2014-02-26	12.08	12.11	12.04	12.07	120071
2014-02-27	12.05	12.12	12.05	12.11	169157
2014-02-28	12.08	12.15	12.08	12.15	177091
2014-03-03	12.09	12.12	12.09	12.12	168460
2014-03-04	12.12	12.15	12.09	12.11	166328
2014-03-05	12.10	12.13	12.08	12.13	321056
2014-03-06	12.10	12.15	12.10	12.15	106848
2014-03-07	12.13	12.13	12.08	12.11	97433
2014-03-10	12.09	12.11	12.02	12.05	172626
2014-03-11	12.02	12.04	11.97	11.97	209624
2014-03-12	11.90	11.96	11.90	11.93	161783
2014-03-13	11.94	12.02	11.91	11.98	214808
2014-03-14	11.96	11.99	11.87	11.90	119864
2014-03-17	11.96	11.97	11.92	11.93	180979
2014-03-18	11.94	12.00	11.93	11.98	144094
2014-03-19	11.96	12.02	11.96	12.02	102542
2014-03-20	12.03	12.04	11.93	11.97	96176
2014-03-21	11.97	12.03	11.97	12.01	97252
2014-03-24	11.99	12.00	11.92	11.92	109700
2014-03-25	11.93	11.97	11.93	11.95	105903
2014-03-26	11.95	11.96	11.90	11.91	165158
2014-03-27	11.94	11.96	11.91	11.92	132907
2014-03-28	11.92	11.95	11.91	11.91	119206
2014-03-31	11.92	11.96	11.89	11.96	217340
2014-04-01	11.95	11.96	11.87	11.90	172823
2014-04-02	11.88	11.89	11.85	11.89	132672
2014-04-03	11.88	11.90	11.86	11.88	133106
2014-04-04	11.94	11.94	11.82	11.83	176802
2014-04-07	11.83	11.87	11.83	11.87	158761
2014-04-08	11.84	11.84	11.80	11.80	182297
2014-04-09	11.83	11.83	11.79	11.80	222182
2014-04-10	11.79	11.83	11.79	11.80	141643
2014-04-11	11.69	11.76	11.69	11.74	109595
2014-04-14	11.75	11.79	11.70	11.75	166830
2014-04-15	11.78	11.78	11.69	11.69	103900
2014-04-16	11.70	11.72	11.67	11.67	177457
2014-04-17	11.65	11.70	11.62	11.70	136007
2014-04-21	11.66	11.72	11.64	11.70	220740
2014-04-22	11.68	11.76	11.68	11.76	105487
2014-04-23	11.75	11.85	11.75	11.85	177272
2014-04-24	11.82	11.83	11.78	11.79	145783
2014-04-25	11.77	11.84	11.77	11.83	133711
2014-04-28	11.83	11.86	11.80	11.80	85977
2014-04-29	11.80	11.83	11.79	11.80	83330
2014-04-30	11.81	11.82	11.76	11.78	177541
2014-05-01	11.75	11.80	11.75	11.76	196245
2014-05-02	11.76	11.79	11.75	11.76	216587
2014-05-05	11.75	11.76	11.73	11.74	195753
2014-05-06	11.72	11.78	11.72	11.78	134673
2014-05-07	11.78	11.84	11.76	11.82	270968
2014-05-08	11.79	11.81	11.78	11.79	130241
2014-05-09	11.78	11.83	11.76	11.82	187020
2014-05-12	11.80	11.82	11.78	11.81	196525
2014-05-13	11.74	11.77	11.71	11.77	136602
2014-05-14	11.74	11.76	11.73	11.74	138358
2014-05-15	11.73	11.74	11.69	11.72	145272
2014-05-16	11.74	11.75	11.66	11.68	207177
2014-05-19	11.66	11.70	11.63	11.70	320175
2014-05-20	11.67	11.71	11.66	11.68	183003
2014-05-21	11.68	11.72	11.68	11.71	166446
2014-05-22	11.72	11.79	11.72	11.79	162013
2014-05-23	11.77	11.77	11.71	11.71	103208
2014-05-27	11.72	11.73	11.69	11.72	256651
2014-05-28	11.71	11.82	11.71	11.78	190331
2014-05-29	11.78	11.79	11.74	11.77	131203
2014-05-30	11.74	11.79	11.74	11.78	143914
2014-06-02	11.77	11.78	11.71	11.73	127908
2014-06-03	11.72	11.74	11.71	11.72	249127
2014-06-04	11.71	11.75	11.71	11.74	144718
2014-06-05	11.72	11.74	11.70	11.72	145446
2014-06-06	11.71	11.74	11.71	11.74	190780
2014-06-09	11.75	11.76	11.70	11.73	137145
2014-06-10	11.74	11.78	11.73	11.77	181648
2014-06-11	11.67	11.72	11.67	11.71	105015
2014-06-12	11.68	11.77	11.66	11.76	209720
2014-06-13	11.75	11.81	11.74	11.81	200723
2014-06-16	11.79	11.84	11.76	11.82	174572
2014-06-17	11.82	11.84	11.80	11.84	234315
2014-06-18	11.82	11.83	11.76	11.83	163877
2014-06-19	11.82	11.84	11.81	11.84	135039
2014-06-20	11.81	11.84	11.77	11.77	152733
2014-06-23	11.81	11.83	11.80	11.82	197739
2014-06-24	11.79	11.91	11.79	11.90	444615
2014-06-25	11.90	11.96	11.86	11.94	337415
2014-06-26	11.94	12.01	11.93	12.01	240562
2014-06-27	11.97	12.03	11.95	12.03	196003
2014-06-30	11.99	12.10	11.97	12.10	264244
2014-07-01	12.08	12.11	11.96	11.96	204231
2014-07-02	11.92	11.96	11.85	11.86	239471
2014-07-03	11.86	11.88	11.84	11.87	100269
2014-07-07	11.87	11.89	11.75	11.86	241384
2014-07-08	11.87	11.92	11.83	11.92	175515
2014-07-09	11.88	11.92	11.83	11.84	137832
2014-07-10	11.80	11.88	11.79	11.88	105392
2014-07-11	11.80	11.85	11.80	11.83	110959
2014-07-14	11.85	11.85	11.81	11.82	100856
2014-07-15	11.80	11.82	11.76	11.79	215475
2014-07-16	11.78	11.81	11.77	11.78	128079
2014-07-17	11.80	11.81	11.73	11.75	135403
2014-07-18	11.75	11.81	11.73	11.81	136306
2014-07-21	11.81	11.82	11.75	11.76	157883
2014-07-22	11.81	11.83	11.80	11.80	148563
2014-07-23	11.81	11.86	11.78	11.84	93745
2014-07-24	11.83	11.85	11.80	11.81	151747
2014-07-25	11.82	11.85	11.80	11.82	112816
2014-07-28	11.82	11.83	11.74	11.77	240494
2014-07-29	11.78	11.82	11.75	11.81	177628
2014-07-30	11.79	11.83	11.72	11.72	194722
2014-07-31	11.66	11.74	11.65	11.72	181759
2014-08-01	11.72	11.74	11.66	11.68	220151
2014-08-04	11.70	11.72	11.61	11.64	155798
2014-08-05	11.62	11.66	11.61	11.66	445253
2014-08-06	11.62	11.68	11.60	11.68	190858
2014-08-07	11.67	11.68	11.62	11.63	113371
2014-08-08	11.61	11.65	11.56	11.64	163045
2014-08-11	11.63	11.69	11.63	11.68	108584
2014-08-12	11.68	11.69	11.64	11.67	157083
2014-08-13	11.67	11.68	11.65	11.65	168785
2014-08-14	11.64	11.67	11.63	11.65	71053
2014-08-15	11.66	11.67	11.63	11.65	93805
2014-08-18	11.64	11.69	11.63	11.69	173029
2014-08-19	11.67	11.73	11.66	11.71	181409
2014-08-20	11.70	11.73	11.68	11.72	144829
2014-08-21	11.74	11.76	11.70	11.72	184452
2014-08-22	11.70	11.72	11.68	11.69	99223
2014-08-25	11.68	11.69	11.64	11.65	193577
2014-08-26	11.69	11.79	11.66	11.75	632763
2014-08-27	11.75	11.78	11.75	11.77	309734
2014-08-28	11.75	11.79	11.72	11.75	283244
2014-08-29	11.73	11.76	11.71	11.73	206486
2014-09-02	11.73	11.75	11.71	11.74	195864
2014-09-03	11.74	11.78	11.72	11.75	112757
2014-09-04	11.74	11.81	11.73	11.74	151289
2014-09-05	11.72	11.75	11.70	11.71	190341
2014-09-08	11.70	11.71	11.67	11.71	189404
2014-09-09	11.69	11.72	11.68	11.71	112442
2014-09-10	11.67	11.70	11.61	11.61	277134
2014-09-11	11.54	11.60	11.54	11.60	152473
2014-09-12	11.60	11.61	11.55	11.56	95635
2014-09-15	11.55	11.62	11.55	11.62	211618
2014-09-16	11.59	11.62	11.56	11.62	190505
2014-09-17	11.60	11.61	11.58	11.58	122032
2014-09-18	11.59	11.61	11.57	11.58	139023
2014-09-19	11.58	11.62	11.55	11.57	162871
2014-09-22	11.59	11.60	11.52	11.54	177708
2014-09-23	11.55	11.57	11.52	11.53	145852
2014-09-24	11.52	11.54	11.49	11.51	117310
2014-09-25	11.49	11.51	11.41	11.47	174897
2014-09-26	11.42	11.47	11.40	11.42	151846
2014-09-29	11.40	11.40	10.92	11.25	420237
2014-09-30	11.20	11.33	11.19	11.29	422924
2014-10-01	11.22	11.29	11.22	11.23	191788
2014-10-02	11.21	11.26	11.15	11.19	215981
2014-10-03	11.13	11.26	11.13	11.21	164476
2014-10-06	11.21	11.27	11.21	11.26	146885
2014-10-07	11.25	11.26	11.21	11.22	187370
2014-10-08	11.18	11.24	11.16	11.22	141760
2014-10-09	11.19	11.20	11.14	11.18	233747
2014-10-10	11.10	11.14	11.06	11.13	170229
2014-10-13	11.10	11.12	11.01	11.04	150634
2014-10-14	10.99	11.04	10.96	10.99	316809
2014-10-15	10.91	10.92	10.66	10.78	329120
2014-10-16	10.65	10.92	10.58	10.91	247904
2014-10-17	10.92	11.00	10.88	10.96	315252
2014-10-20	10.92	11.03	10.91	11.02	183019
2014-10-21	11.02	11.14	11.02	11.10	193333
2014-10-22	11.13	11.16	11.10	11.12	202670
2014-10-23	11.15	11.20	11.10	11.18	196434
2014-10-24	11.16	11.22	11.13	11.20	106175
2014-10-27	11.15	11.20	11.14	11.20	149724
2014-10-28	11.20	11.24	11.16	11.23	138866
2014-10-29	11.23	11.25	11.14	11.14	125664
2014-10-30	11.13	11.16	11.08	11.08	150568
2014-10-31	11.11	11.12	11.06	11.11	111016
2014-11-03	11.11	11.15	11.11	11.13	148680
2014-11-04	11.09	11.14	11.08	11.14	126121
2014-11-05	11.13	11.16	11.11	11.13	183731
2014-11-06	11.08	11.14	11.08	11.13	194370
2014-11-07	11.09	11.14	11.09	11.11	130581
2014-11-10	11.09	11.12	11.09	11.12	145347
2014-11-11	11.09	11.14	11.08	11.08	190702
2014-11-12	10.98	11.08	10.98	11.06	156618
2014-11-13	11.05	11.06	11.04	11.06	67369
2014-11-14	11.06	11.09	11.05	11.08	173828
2014-11-17	11.06	11.08	11.00	11.01	163356
2014-11-18	11.00	11.04	10.94	10.94	221904
2014-11-19	10.95	10.98	10.90	10.97	219199
2014-11-20	10.93	11.14	10.92	11.10	454396
2014-11-21	11.12	11.15	11.05	11.05	206733
2014-11-24	11.05	11.10	11.02	11.02	197972
2014-11-25	11.03	11.08	11.03	11.08	146147
2014-11-26	11.06	11.08	11.05	11.08	120676
2014-11-28	11.08	11.12	11.06	11.12	83699
2014-12-01	11.07	11.09	11.04	11.07	160829
2014-12-02	11.07	11.10	11.01	11.05	165746
2014-12-03	11.05	11.09	11.05	11.08	138778
2014-12-04	11.06	11.10	11.06	11.09	198718
2014-12-05	11.08	11.09	11.02	11.05	382329
2014-12-08	11.04	11.05	11.00	11.00	337879
2014-12-09	10.99	11.05	10.98	11.00	171064
2014-12-10	10.97	10.97	10.91	10.91	274736
2014-12-11	10.85	10.87	10.82	10.87	310543
2014-12-12	10.81	10.82	10.73	10.75	249299
2014-12-15	10.74	10.74	10.60	10.60	390602
2014-12-16	10.54	10.58	10.44	10.55	313025
2014-12-17	10.50	10.67	10.50	10.67	219736
2014-12-18	10.73	10.80	10.71	10.75	596280
2014-12-19	10.77	10.81	10.75	10.78	347245
2014-12-22	10.76	10.77	10.66	10.66	274808
2014-12-23	10.73	10.82	10.66	10.74	286154
2014-12-24	10.75	10.88	10.74	10.88	167943
2014-12-26	10.84	10.87	10.76	10.86	201685
2014-12-29	10.86	10.88	10.81	10.84	237188
2014-12-30	10.85	10.85	10.73	10.81	203886
2014-12-31	10.84	10.99	10.82	10.99	480928
2015-01-02	10.94	10.98	10.88	10.98	104125
2015-01-05	10.92	10.92	10.80	10.92	186106
2015-01-06	10.87	10.90	10.74	10.74	194805
2015-01-07	10.78	10.81	10.73	10.76	155670
2015-01-08	10.79	10.91	10.78	10.90	135215
2015-01-09	10.89	10.99	10.89	10.96	139401
2015-01-12	10.95	10.99	10.89	10.90	134199
2015-01-13	10.85	10.85	10.77	10.82	179244
2015-01-14	10.72	10.81	10.70	10.77	179533
2015-01-15	10.77	10.78	10.71	10.73	144376
2015-01-16	10.65	10.75	10.61	10.72	306814
2015-01-20	10.76	10.77	10.73	10.75	119016
2015-01-21	10.78	10.78	10.73	10.75	120536
2015-01-22	10.78	10.85	10.77	10.81	170247
2015-01-23	10.80	10.88	10.80	10.87	136148
2015-01-26	10.84	10.88	10.81	10.87	145525
2015-01-27	10.83	10.86	10.79	10.84	156114
2015-01-28	10.84	10.86	10.78	10.78	164874
2015-01-29	10.77	10.83	10.76	10.83	162636
2015-01-30	10.79	10.85	10.79	10.84	144428
2015-02-02	10.79	10.85	10.79	10.83	219043
2015-02-03	10.83	10.88	10.82	10.86	145217
2015-02-04	10.85	10.90	10.84	10.89	147015
2015-02-05	10.87	10.92	10.85	10.88	260018
2015-02-06	10.88	10.90	10.85	10.86	83501
2015-02-09	10.87	10.91	10.87	10.88	191807
2015-02-10	10.89	10.98	10.89	10.96	188795
2015-02-11	10.91	10.94	10.89	10.92	124254
2015-02-12	10.95	10.98	10.93	10.95	142117
2015-02-13	10.97	11.04	10.96	11.04	134254
2015-02-17	11.05	11.05	10.99	11.03	192841
2015-02-18	11.03	11.03	10.97	11.03	200929
2015-02-19	11.02	11.06	11.01	11.03	157005
2015-02-20	11.05	11.20	11.04	11.14	226810
2015-02-23	11.16	11.28	11.16	11.28	244592
2015-02-24	11.25	11.34	11.25	11.30	204226
2015-02-25	11.32	11.35	11.29	11.31	230154
2015-02-26	11.29	11.32	11.18	11.18	254044
2015-02-27	11.17	11.22	11.17	11.20	112324
2015-03-02	11.21	11.27	11.19	11.21	274514
2015-03-03	11.20	11.27	11.20	11.27	83027
2015-03-04	11.27	11.36	11.25	11.35	116089
2015-03-05	11.35	11.36	11.32	11.35	128734
2015-03-06	11.35	11.35	11.26	11.30	169880
2015-03-09	11.29	11.38	11.29	11.36	124352
2015-03-10	11.35	11.37	11.32	11.27	102704
2015-03-11	11.29	11.34	11.26	11.28	116688
2015-03-12	11.28	11.32	11.21	11.21	101369
2015-03-13	11.23	11.26	11.19	11.22	216279
2015-03-16	11.25	11.27	11.21	11.27	118790
2015-03-17	11.22	11.23	11.17	11.19	184336
2015-03-18	11.17	11.21	11.13	11.21	197845
2015-03-19	11.19	11.22	11.16	11.19	127568
2015-03-20	11.21	11.24	11.18	11.22	158178
2015-03-23	11.21	11.31	11.21	11.30	143844
2015-03-24	11.28	11.34	11.28	11.34	131876
2015-03-25	11.37	11.38	11.34	11.38	174989
2015-03-26	11.37	11.38	11.32	11.32	117826
2015-03-27	11.35	11.38	11.33	11.37	131735
2015-03-30	11.36	11.37	11.34	11.35	111490
2015-03-31	11.36	11.36	11.31	11.31	130556
2015-04-01	11.35	11.35	11.32	11.35	121806
2015-04-02	11.30	11.33	11.30	11.31	133516
2015-04-06	11.29	11.37	11.29	11.37	135566
2015-04-07	11.37	11.43	11.35	11.40	133755
2015-04-08	11.39	11.45	11.39	11.41	164779
2015-04-09	11.40	11.45	11.39	11.42	108129
2015-04-10	11.41	11.42	11.36	11.39	199847
2015-04-13	11.30	11.42	11.28	11.38	172025
2015-04-14	11.33	11.40	11.32	11.36	144463
2015-04-15	11.35	11.36	11.34	11.34	166863
2015-04-16	11.32	11.37	11.32	11.37	156113
2015-04-17	11.35	11.40	11.34	11.34	135135
2015-04-20	11.37	11.45	11.36	11.43	169321
2015-04-21	11.43	11.44	11.40	11.44	169027
2015-04-22	11.42	11.46	11.42	11.44	135492
2015-04-23	11.46	11.52	11.45	11.49	157192
2015-04-24	11.48	11.50	11.44	11.45	135505
2015-04-27	11.43	11.46	11.39	11.39	165487
2015-04-28	11.41	11.46	11.39	11.44	113042
2015-04-29	11.40	11.45	11.39	11.43	91718
2015-04-30	11.40	11.43	11.38	11.39	271153
2015-05-01	11.41	11.44	11.35	11.38	179062
2015-05-04	11.36	11.39	11.34	11.35	269278
2015-05-05	11.35	11.37	11.30	11.35	160794
2015-05-06	11.32	11.37	11.26	11.34	205121
2015-05-07	11.30	11.34	11.24	11.26	368707
2015-05-08	11.27	11.30	11.25	11.27	186482
2015-05-11	11.26	11.27	11.24	11.27	117640
2015-05-12	11.24	11.25	11.20	11.25	129705
2015-05-13	11.17	11.20	11.13	11.18	143350
2015-05-14	11.18	11.20	11.12	11.13	156546
2015-05-15	11.16	11.24	11.14	11.19	162899
2015-05-18	11.17	11.22	11.16	11.17	132321
2015-05-19	11.20	11.20	11.15	11.17	86445
2015-05-20	11.19	11.22	11.16	11.17	97807
2015-05-21	11.19	11.25	11.19	11.25	74861
2015-05-22	11.25	11.26	11.22	11.23	120820
2015-05-26	11.39	11.39	11.20	11.22	286600
2015-05-27	11.25	11.28	11.20	11.28	86345
2015-05-28	11.27	11.27	11.19	11.19	90906
2015-05-29	11.17	11.21	11.09	11.10	247627
2015-06-01	11.14	11.14	11.07	11.08	136036
2015-06-02	11.08	11.11	11.05	11.09	205507
2015-06-03	11.09	11.16	11.07	11.16	110318
2015-06-04	11.11	11.13	11.09	11.09	81817
2015-06-05	11.10	11.13	11.04	11.13	294315
2015-06-08	11.12	11.13	11.08	11.13	93680
2015-06-09	11.14	11.14	11.10	11.12	91567
2015-06-10	11.14	11.14	11.08	11.10	100917
2015-06-11	11.07	11.07	10.99	11.05	113158
2015-06-12	11.01	11.05	11.00	11.00	56181
2015-06-15	11.02	11.02	10.97	10.99	77614
2015-06-16	10.98	10.98	10.93	10.97	94124
2015-06-17	10.99	11.00	10.96	10.99	59654
2015-06-18	10.99	11.00	10.93	10.96	118086
2015-06-19	10.93	10.99	10.93	10.98	128683
2015-06-22	10.98	10.99	10.95	10.95	144618
2015-06-23	10.95	10.98	10.93	10.98	103819
2015-06-24	10.94	10.98	10.93	10.96	154592
2015-06-25	10.94	10.96	10.86	10.87	156717
2015-06-26	10.86	10.88	10.78	10.78	141686
2015-06-29	10.70	10.77	10.63	10.64	291306
2015-06-30	10.66	10.74	10.65	10.74	144419
2015-07-01	10.81	10.82	10.75	10.76	112643
2015-07-02	10.75	10.82	10.74	10.80	134829
2015-07-06	10.78	10.82	10.77	10.82	89032
2015-07-07	10.84	10.84	10.74	10.83	101426
2015-07-08	10.80	10.82	10.76	10.80	118718
2015-07-09	10.83	10.84	10.78	10.80	138914
2015-07-10	10.83	10.85	10.79	10.84	148540
2015-07-13	10.80	10.84	10.78	10.82	138790
2015-07-14	10.79	10.81	10.75	10.80	146408
2015-07-15	10.82	10.83	10.79	10.82	125129
2015-07-16	10.84	10.84	10.81	10.84	110265
2015-07-17	10.83	10.83	10.79	10.80	100820
2015-07-20	10.78	10.83	10.74	10.74	80731
2015-07-21	10.71	10.78	10.71	10.78	100636
2015-07-22	10.73	10.74	10.63	10.67	168255
2015-07-23	10.69	10.71	10.63	10.69	115055
2015-07-24	10.64	10.66	10.56	10.56	142952
2015-07-27	10.53	10.55	10.52	10.52	188154
2015-07-28	10.52	10.53	10.47	10.51	184505
2015-07-29	10.50	10.60	10.50	10.59	92613
2015-07-30	10.56	10.65	10.54	10.63	295205
2015-07-31	10.61	10.68	10.60	10.67	65057
2015-08-03	10.67	10.71	10.64	10.70	125357
2015-08-04	10.67	10.69	10.65	10.67	101093
2015-08-05	10.66	10.68	10.65	10.66	97519
2015-08-06	10.67	10.67	10.58	10.63	97220
2015-08-07	10.60	10.64	10.52	10.54	114807
2015-08-10	10.55	10.57	10.49	10.49	133433
2015-08-11	10.48	10.50	10.45	10.48	132224
2015-08-12	10.43	10.45	10.38	10.41	101350
2015-08-13	10.39	10.43	10.38	10.41	102693
2015-08-14	10.40	10.43	10.37	10.41	93214
2015-08-17	10.42	10.43	10.39	10.42	123038
2015-08-18	10.42	10.42	10.35	10.38	95711
2015-08-19	10.39	10.44	10.35	10.38	119189
2015-08-20	10.33	10.36	10.32	10.33	108842
2015-08-21	10.31	10.33	10.26	10.29	269431
2015-08-24	10.04	10.14	9.57	10.08	361731
2015-08-25	10.14	10.26	10.14	10.26	176406
2015-08-26	10.26	10.30	10.20	10.29	188726
2015-08-27	10.31	10.37	10.27	10.35	189653
2015-08-28	10.29	10.35	10.29	10.34	102409
2015-08-31	10.30	10.35	10.29	10.33	205066
2015-09-01	10.29	10.34	10.27	10.31	144342
2015-09-02	10.35	10.36	10.32	10.35	129569
2015-09-03	10.37	10.37	10.30	10.30	83328
2015-09-04	10.28	10.32	10.25	10.25	98085
2015-09-08	10.28	10.45	10.27	10.31	225312
2015-09-09	10.30	10.31	10.21	10.23	118286
2015-09-10	10.23	10.33	10.23	10.32	118637
2015-09-11	10.23	10.24	10.16	10.18	101873
2015-09-14	10.18	10.21	10.16	10.17	73592
2015-09-15	10.17	10.24	10.17	10.22	87602
2015-09-16	10.22	10.25	10.19	10.25	83385
2015-09-17	10.21	10.29	10.19	10.29	108757
2015-09-18	10.24	10.30	10.22	10.29	73696
2015-09-21	10.28	10.34	10.27	10.33	178965
2015-09-22	10.27	10.31	10.25	10.28	241828
2015-09-23	10.28	10.32	10.21	10.22	135098
2015-09-24	10.19	10.24	10.17	10.19	120987
2015-09-25	10.20	10.22	10.18	10.20	92346
2015-09-28	10.17	10.18	10.10	10.10	196916
2015-09-29	10.12	10.13	9.97	10.01	230647
2015-09-30	9.99	10.06	9.96	10.05	316984
2015-10-01	10.03	10.03	9.95	9.99	162954
2015-10-02	9.97	9.97	9.89	9.93	75248
2015-10-05	9.94	9.97	9.91	9.96	100681
2015-10-06	9.98	9.99	9.96	9.98	86257
2015-10-07	10.00	10.03	9.97	9.97	125358
2015-10-08	10.00	10.15	10.00	10.14	174411
2015-10-09	10.14	10.20	10.11	10.19	227356
2015-10-12	10.17	10.21	10.12	10.17	192741
2015-10-13	10.16	10.16	10.12	10.15	108931
2015-10-14	10.12	10.15	10.05	10.08	111081
2015-10-15	10.06	10.09	10.02	10.09	114343
2015-10-16	10.06	10.07	10.02	10.04	155184
2015-10-19	10.06	10.13	10.02	10.05	144437
2015-10-20	10.06	10.09	10.01	10.04	146230
2015-10-21	10.02	10.07	10.01	10.02	167765
2015-10-22	10.06	10.09	10.04	10.08	113376
2015-10-23	10.09	10.11	10.04	10.06	130481
2015-10-26	10.04	10.09	10.04	10.07	149526
2015-10-27	10.02	10.06	10.00	10.05	125511
2015-10-28	10.04	10.18	10.00	10.15	227663
2015-10-29	10.14	10.14	10.07	10.13	116764
2015-10-30	10.09	10.11	10.06	10.10	135519
2015-11-02	10.08	10.11	10.04	10.05	185429
2015-11-03	10.03	10.05	9.98	10.04	248035
2015-11-04	10.03	10.04	9.98	10.01	224215
2015-11-05	9.99	10.02	9.97	10.02	112319
2015-11-06	9.99	10.05	9.96	10.05	202799
2015-11-09	10.03	10.03	9.97	10.00	248715
2015-11-10	9.96	9.98	9.76	9.84	235594
2015-11-11	9.80	9.82	9.73	9.75	180637
2015-11-12	9.75	9.80	9.65	9.65	157667
2015-11-13	9.68	9.74	9.64	9.64	163588
2015-11-16	9.63	9.71	9.63	9.71	337020
2015-11-17	9.68	9.69	9.64	9.65	161891
2015-11-18	9.66	9.68	9.59	9.64	216054
2015-11-19	9.66	9.66	9.62	9.64	167591
2015-11-20	9.63	9.74	9.62	9.73	244261
2015-11-23	9.75	9.81	9.69	9.81	293661
2015-11-24	9.81	9.81	9.72	9.80	207094
2015-11-25	9.74	9.80	9.69	9.79	188512
2015-11-27	9.97	9.98	9.86	9.95	618053
2015-11-30	10.05	10.07	9.97	9.99	613956
2015-12-01	10.03	10.06	9.99	9.99	366471
2015-12-02	10.03	10.03	9.93	9.97	354689
2015-12-03	9.97	9.97	9.92	9.94	248552
2015-12-04	9.96	9.98	9.93	9.93	251136
2015-12-07	9.93	9.94	9.81	9.82	348820
2015-12-08	9.81	9.90	9.81	9.87	239521
2015-12-09	9.81	9.88	9.81	9.81	249426
2015-12-10	9.84	9.84	9.78	9.79	243255
2015-12-11	9.75	9.75	9.64	9.65	376032
2015-12-14	9.68	9.68	9.33	9.42	544256
2015-12-15	9.47	9.55	9.41	9.53	342833
2015-12-16	9.53	9.70	9.39	9.64	545846
2015-12-17	9.64	9.73	9.58	9.71	394808
2015-12-18	9.69	9.82	9.65	9.78	320186
2015-12-21	9.82	9.85	9.67	9.77	367157
2015-12-22	9.75	9.84	9.69	9.70	370762
2015-12-23	9.80	9.85	9.78	9.82	244101
2015-12-24	9.82	9.95	9.77	9.94	131628
2015-12-28	10.07	10.07	9.86	10.02	448943
2015-12-29	10.06	10.12	10.04	10.11	546902
2015-12-30	10.11	10.17	10.08	10.14	551905
2015-12-31	10.11	10.26	10.10	10.24	820594
2016-01-04	10.17	10.17	10.09	10.13	406103
2016-01-05	10.15	10.22	10.15	10.21	198776
2016-01-06	10.18	10.22	10.17	10.21	217516
2016-01-07	10.16	10.19	10.06	10.08	233842
2016-01-08	10.08	10.13	10.02	10.04	171781
2016-01-11	10.05	10.07	9.98	10.01	317570
2016-01-12	10.02	10.15	9.99	10.08	207289
2016-01-13	10.05	10.09	9.80	9.81	407824
2016-01-14	9.81	9.87	9.73	9.78	246497
2016-01-15	9.71	9.75	9.56	9.69	403231
2016-01-19	9.82	9.83	9.39	9.43	694335
2016-01-20	9.39	9.40	9.09	9.22	770770
2016-01-21	9.30	9.44	9.27	9.41	253890
2016-01-22	9.43	9.49	9.37	9.46	324375
2016-01-25	9.47	9.49	9.38	9.40	160352
2016-01-26	9.39	9.53	9.39	9.49	213213
2016-01-27	9.47	9.52	9.42	9.42	184807
2016-01-28	9.56	9.72	9.44	9.69	662329
2016-01-29	9.74	9.84	9.70	9.84	290390
2016-02-01	9.86	9.87	9.74	9.78	269105
2016-02-02	9.78	9.78	9.70	9.76	209400
2016-02-03	9.80	9.80	9.72	9.77	174170
2016-02-04	9.75	9.77	9.66	9.66	127984
2016-02-05	9.66	9.76	9.57	9.58	153608
2016-02-08	9.56	9.56	9.47	9.49	275279
2016-02-09	9.45	9.52	9.45	9.45	349685
2016-02-10	9.40	9.43	9.24	9.27	384727
2016-02-11	9.24	9.27	9.15	9.15	371957
2016-02-12	9.15	9.17	9.09	9.11	285889
2016-02-16	9.15	9.18	9.09	9.09	341077
2016-02-17	9.11	9.19	9.08	9.16	194647
2016-02-18	9.24	9.24	9.16	9.22	198973
2016-02-19	9.22	9.23	9.13	9.18	159958
2016-02-22	9.20	9.24	9.15	9.15	130169
2016-02-23	9.15	9.23	9.15	9.16	145321
2016-02-24	9.10	9.18	9.06	9.16	218320
2016-02-25	9.20	9.21	9.14	9.15	127544
2016-02-26	9.20	9.23	9.17	9.21	196810
2016-02-29	9.24	9.35	9.22	9.33	207195
2016-03-01	9.41	9.48	9.39	9.48	241187
2016-03-02	9.49	9.60	9.45	9.59	470519
2016-03-03	9.56	9.71	9.55	9.70	181718
2016-03-04	9.68	9.81	9.67	9.81	190546
2016-03-07	9.76	9.81	9.71	9.79	323997
2016-03-08	9.77	9.81	9.76	9.79	118775
2016-03-09	9.84	9.95	9.82	9.95	180125
2016-03-10	9.94	9.98	9.85	9.83	107711
2016-03-11	9.84	9.87	9.79	9.83	240711
2016-03-14	9.83	9.90	9.81	9.88	83355
2016-03-15	9.89	9.99	9.87	9.98	144472
2016-03-16	9.99	10.08	9.98	10.01	210597
2016-03-17	10.04	10.05	10.00	10.03	201219
2016-03-18	10.03	10.10	9.98	9.98	251904
2016-03-21	9.98	10.07	9.98	10.03	156188
2016-03-22	10.10	10.12	10.03	10.04	218239
2016-03-23	10.05	10.10	9.99	10.01	281788
2016-03-24	10.01	10.01	9.84	9.87	180386
2016-03-28	9.84	9.94	9.84	9.93	124868
2016-03-29	9.93	9.97	9.85	9.95	147410
2016-03-30	9.93	10.03	9.93	10.00	128231
2016-03-31	10.00	10.06	10.00	10.07	106946
2016-04-01	10.04	10.09	10.04	10.05	129498
2016-04-04	10.09	10.09	9.99	10.03	139352
2016-04-05	10.00	10.04	9.97	10.03	118458
2016-04-06	10.06	10.07	10.00	10.05	147157
2016-04-07	10.01	10.04	9.96	10.02	190173
2016-04-08	10.02	10.06	9.99	10.04	79722
2016-04-11	10.03	10.08	9.99	9.99	105073
2016-04-12	10.00	10.04	9.95	10.00	155402
2016-04-13	9.97	10.00	9.95	9.99	87767
2016-04-14	10.00	10.01	9.95	9.95	89538
2016-04-15	9.92	9.95	9.90	9.93	107414
2016-04-18	9.93	10.07	9.93	10.07	151202
2016-04-19	10.07	10.21	10.07	10.19	148562
2016-04-20	10.19	10.19	10.12	10.14	99782
2016-04-21	10.13	10.23	10.13	10.22	128063
2016-04-22	10.19	10.25	10.18	10.19	92855
2016-04-25	10.18	10.33	10.17	10.33	167647
2016-04-26	10.34	10.41	10.32	10.40	281623
2016-04-27	10.40	10.41	10.27	10.27	147587
2016-04-28	10.29	10.37	10.22	10.31	220677
2016-04-29	10.31	10.34	10.25	10.32	101466
2016-05-02	10.37	10.38	10.30	10.35	235194
2016-05-03	10.35	10.36	10.21	10.34	232866
2016-05-04	10.33	10.34	10.24	10.27	144910
2016-05-05	10.30	10.35	10.24	10.34	127447
2016-05-06	10.35	10.38	10.31	10.34	163811
2016-05-09	10.31	10.37	10.25	10.37	150075
2016-05-10	10.34	10.37	10.28	10.32	152633
2016-05-11	10.27	10.29	10.24	10.27	95676
2016-05-12	10.30	10.33	10.27	10.32	184018
2016-05-13	10.30	10.37	10.30	10.33	178080
2016-05-16	10.31	10.36	10.27	10.27	111691
2016-05-17	10.30	10.31	10.26	10.27	133989
2016-05-18	10.29	10.30	10.25	10.29	152252
2016-05-19	10.27	10.27	10.17	10.22	174109
2016-05-20	10.23	10.33	10.23	10.31	95853
2016-05-23	10.35	10.46	10.32	10.37	155388
2016-05-24	10.36	10.40	10.36	10.40	132212
2016-05-25	10.44	10.44	10.40	10.42	131470
2016-05-26	10.42	10.47	10.41	10.46	132868
2016-05-27	10.44	10.47	10.42	10.43	87401
2016-05-31	10.41	10.46	10.41	10.46	147407
2016-06-01	10.48	10.50	10.45	10.49	187989
2016-06-02	10.51	10.53	10.45	10.46	192921
2016-06-03	10.50	10.52	10.47	10.48	136326
2016-06-06	10.50	10.56	10.50	10.56	157867
2016-06-07	10.55	10.60	10.55	10.60	151510
2016-06-08	10.58	10.63	10.56	10.61	195442
2016-06-09	10.62	10.64	10.59	10.61	138191
2016-06-10	10.60	10.63	10.57	10.54	92807
2016-06-13	10.56	10.59	10.50	10.51	86606
2016-06-14	10.50	10.51	10.43	10.50	118984
2016-06-15	10.48	10.50	10.47	10.49	114292
2016-06-16	10.42	10.45	10.38	10.38	149490
2016-06-17	10.42	10.43	10.35	10.39	129013
2016-06-20	10.44	10.44	10.37	10.37	105936
2016-06-21	10.37	10.42	10.37	10.42	82870
2016-06-22	10.42	10.44	10.41	10.41	74996
2016-06-23	10.46	10.53	10.45	10.52	102660
2016-06-24	10.40	10.51	10.35	10.44	201954
2016-06-27	10.42	10.42	10.09	10.12	300665
2016-06-28	10.16	10.24	10.16	10.21	155130
2016-06-29	10.26	10.28	10.21	10.25	192823
2016-06-30	10.29	10.34	10.27	10.34	165093
2016-07-01	10.37	10.40	10.34	10.40	184201
2016-07-05	10.41	10.41	10.27	10.30	100579
2016-07-06	10.22	10.35	10.21	10.34	108023
2016-07-07	10.32	10.49	10.32	10.46	137448
2016-07-08	10.49	10.58	10.48	10.51	158954
2016-07-11	10.53	10.59	10.52	10.54	125693
2016-07-12	10.59	10.65	10.56	10.50	149999
2016-07-13	10.54	10.57	10.47	10.47	97358
2016-07-14	10.54	10.54	10.40	10.43	149614
2016-07-15	10.42	10.56	10.41	10.51	137704
2016-07-18	10.51	10.62	10.50	10.62	170685
2016-07-19	10.63	10.64	10.55	10.55	123777
2016-07-20	10.58	10.70	10.50	10.55	411862
2016-07-21	10.58	10.62	10.52	10.53	184397
2016-07-22	10.53	10.56	10.51	10.55	198641
2016-07-25	10.58	10.62	10.56	10.61	131989
2016-07-26	10.61	10.62	10.57	10.60	106547
2016-07-27	10.62	10.70	10.62	10.67	214097
2016-07-28	10.66	10.71	10.64	10.68	81368
2016-07-29	10.68	10.71	10.65	10.68	134181
2016-08-01	10.68	10.73	10.60	10.60	151088
2016-08-02	10.63	10.66	10.55	10.63	251320
2016-08-03	10.60	10.69	10.60	10.68	112352
2016-08-04	10.68	10.72	10.68	10.70	105169
2016-08-05	10.73	10.79	10.71	10.76	132745
2016-08-08	10.76	10.76	10.65	10.69	68806
2016-08-09	10.68	10.71	10.62	10.64	121275
2016-08-10	10.64	10.69	10.60	10.58	232824
2016-08-11	10.61	10.68	10.61	10.62	115787
2016-08-12	10.67	10.72	10.62	10.66	144643
2016-08-15	10.71	10.76	10.69	10.73	138142
2016-08-16	10.74	10.77	10.71	10.76	137488
2016-08-17	10.78	10.82	10.75	10.78	143947
2016-08-18	10.76	10.85	10.74	10.77	110464
2016-08-19	10.80	10.81	10.77	10.80	120732
2016-08-22	10.80	10.81	10.73	10.74	122754
2016-08-23	10.79	10.82	10.72	10.76	177613
2016-08-24	10.75	10.82	10.74	10.79	109995
2016-08-25	10.80	10.84	10.70	10.74	135930
2016-08-26	10.75	10.76	10.65	10.72	142659
2016-08-29	10.73	10.85	10.73	10.83	210740
2016-08-30	10.83	10.85	10.80	10.81	88672
2016-08-31	10.84	10.85	10.76	10.76	191411
2016-09-01	10.81	10.90	10.81	10.88	222329
2016-09-02	10.92	10.92	10.83	10.89	147352
2016-09-06	10.91	10.91	10.84	10.89	106105
2016-09-07	10.86	10.94	10.86	10.94	155273
2016-09-08	10.94	11.02	10.93	11.00	143103
2016-09-09	11.00	11.01	10.93	10.99	320557
2016-09-12	10.98	11.01	10.92	10.86	216688
2016-09-13	10.87	10.88	10.64	10.67	293044
2016-09-14	10.69	10.79	10.67	10.78	103860
2016-09-15	10.84	10.86	10.76	10.81	173104
2016-09-16	10.83	10.84	10.79	10.83	126443
2016-09-19	10.86	10.87	10.81	10.83	158273
2016-09-20	10.86	10.87	10.83	10.86	146104
2016-09-21	10.88	10.98	10.88	10.97	96863
2016-09-22	11.00	11.05	10.92	10.94	218934
2016-09-23	10.92	10.96	10.88	10.90	167625
2016-09-26	10.93	10.94	10.86	10.88	117330
2016-09-27	10.90	10.96	10.87	10.94	506048
2016-09-28	10.96	11.02	10.93	11.01	281374
2016-09-29	11.04	11.04	10.99	11.02	241832
2016-09-30	11.05	11.08	11.01	11.03	261683
2016-10-03	11.01	11.06	10.99	11.03	191258
2016-10-04	11.03	11.05	10.99	11.00	251123
2016-10-05	11.03	11.07	11.01	11.02	217608
2016-10-06	10.93	10.96	10.88	10.88	264670
2016-10-07	10.93	10.93	10.88	10.90	157415
2016-10-10	10.90	11.01	10.90	10.96	124579
2016-10-11	10.99	11.01	10.93	10.93	248662
2016-10-12	10.93	10.97	10.91	10.94	186120
2016-10-13	10.93	10.96	10.89	10.91	197529
2016-10-14	10.97	11.03	10.96	10.97	168867
2016-10-17	10.94	10.98	10.86	10.88	224049
2016-10-18	10.91	10.92	10.87	10.89	143740
2016-10-19	10.93	11.00	10.89	10.98	153013
2016-10-20	11.00	11.00	10.91	10.95	94943
2016-10-21	10.94	11.02	10.88	11.02	220588
2016-10-24	11.03	11.07	11.00	11.02	196329
2016-10-25	11.06	11.14	11.03	11.14	313756
2016-10-26	11.14	11.21	11.12	11.16	242992
2016-10-27	11.22	11.23	11.15	11.20	451550
2016-10-28	11.18	11.18	11.05	11.08	191236
2016-10-31	11.05	11.17	11.05	11.15	243820
2016-11-01	11.10	11.19	11.10	11.12	241701
2016-11-02	11.06	11.08	10.98	10.98	307248
2016-11-03	10.97	11.05	10.97	11.00	140341
2016-11-04	10.99	11.02	10.92	10.95	186671
2016-11-07	10.99	11.05	10.98	11.04	169468
2016-11-08	11.04	11.16	11.02	11.10	225469
2016-11-09	11.02	11.11	10.82	11.03	256282
2016-11-10	11.06	11.06	10.89	10.90	246501
2016-11-11	10.90	11.20	10.90	11.16	251160
2016-11-14	11.15	11.32	11.10	11.10	299318
2016-11-15	11.16	11.25	11.16	11.25	178541
2016-11-16	11.28	11.34	11.20	11.21	698194
2016-11-17	11.27	11.29	11.24	11.27	215774
2016-11-18	11.32	11.44	11.27	11.39	677641
2016-11-21	11.40	11.46	11.38	11.40	272933
2016-11-22	11.47	11.57	11.43	11.56	363452
2016-11-23	11.55	11.59	11.48	11.58	279718
2016-11-25	11.62	11.64	11.58	11.60	1197150
2016-11-28	11.65	11.65	11.47	11.47	206334
2016-11-29	11.53	11.53	11.45	11.47	222757
2016-11-30	11.54	11.54	11.44	11.47	310735
2016-12-01	11.49	11.51	11.44	11.46	301979
2016-12-02	11.49	11.49	11.38	11.38	290144
2016-12-05	11.47	11.47	11.40	11.40	268313
2016-12-06	11.40	11.42	11.32	11.38	363446
2016-12-07	11.36	11.55	11.36	11.54	433197
2016-12-08	11.49	11.52	11.42	11.43	256955
2016-12-09	11.48	11.50	11.42	11.49	239993
2016-12-12	11.50	11.54	11.44	11.38	357982
2016-12-13	11.44	11.45	11.26	11.27	374055
2016-12-14	11.27	11.49	11.27	11.46	461289
2016-12-15	11.46	11.53	11.44	11.50	285985
2016-12-16	11.43	11.57	11.43	11.54	266760
2016-12-19	11.52	11.58	11.52	11.55	319043
2016-12-20	11.53	11.60	11.52	11.55	300094
2016-12-21	11.57	11.59	11.54	11.55	250851
2016-12-22	11.58	11.59	11.50	11.53	320340
2016-12-23	11.55	11.63	11.55	11.57	271018
2016-12-27	11.60	11.65	11.55	11.55	283208
2016-12-28	11.62	11.64	11.57	11.63	240947
2016-12-29	11.60	11.63	11.45	11.51	426814
2016-12-30	11.58	11.67	11.55	11.67	573959
2017-01-03	11.68	11.73	11.64	11.69	371432
2017-01-04	11.74	11.75	11.64	11.66	264055
2017-01-05	11.56	11.66	11.53	11.60	505742
2017-01-06	11.59	11.73	11.58	11.70	447926
2017-01-09	11.72	11.84	11.72	11.84	250916
2017-01-10	11.84	11.96	11.84	11.87	220353
2017-01-11	11.89	11.90	11.83	11.87	351042
2017-01-12	11.87	11.91	11.83	11.84	316160
2017-01-13	11.88	11.93	11.87	11.90	167779
2017-01-17	11.91	11.92	11.85	11.90	263125
2017-01-18	11.84	11.88	11.74	11.78	557847
2017-01-19	11.72	11.82	11.72	11.82	352978
2017-01-20	11.86	11.88	11.83	11.88	408705
2017-01-23	11.88	11.89	11.78	11.83	397101
2017-01-24	11.85	11.98	11.82	11.97	390043
2017-01-25	12.00	12.02	11.95	12.00	308149
2017-01-26	12.00	12.07	12.00	12.06	275445
2017-01-27	12.05	12.13	12.05	12.10	313571
2017-01-30	12.12	12.14	12.03	12.04	289364
2017-01-31	12.06	12.12	12.02	12.05	260037
2017-02-01	12.08	12.22	12.06	12.20	237497
2017-02-02	12.24	12.28	12.21	12.21	268623
2017-02-03	12.21	12.34	12.21	12.24	301623
2017-02-06	12.26	12.27	12.06	12.13	473453
2017-02-07	12.15	12.15	11.96	12.02	355458
2017-02-08	12.02	12.03	11.90	11.92	396200
2017-02-09	11.92	11.98	11.90	11.94	377286
2017-02-10	12.01	12.09	11.98	12.09	235547
2017-02-13	12.05	12.07	11.89	11.90	403810
2017-02-14	11.95	12.10	11.93	12.09	407125
2017-02-15	12.10	12.11	12.01	12.06	357949
2017-02-16	12.09	12.10	11.99	12.03	267296
2017-02-17	12.03	12.19	12.03	12.10	215351
2017-02-21	12.12	12.13	12.00	12.00	301300
2017-02-22	12.00	12.06	12.00	12.02	166026
2017-02-23	12.03	12.08	12.02	12.03	206971
2017-02-24	12.02	12.06	11.98	12.00	194768
2017-02-27	12.01	12.03	11.98	12.01	274267
2017-02-28	11.99	12.05	11.98	11.99	222416
2017-03-01	12.06	12.06	11.97	12.00	454182
2017-03-02	12.00	12.10	11.98	12.07	347479
2017-03-03	12.03	12.08	12.02	12.04	167606
2017-03-06	12.05	12.15	12.04	12.15	330497
2017-03-07	12.11	12.12	12.05	12.05	191820
2017-03-08	12.03	12.09	12.03	12.07	210479
2017-03-09	12.00	12.02	11.74	11.92	511405
2017-03-10	11.92	11.94	11.87	11.90	139273
2017-03-13	11.80	11.89	11.79	11.79	160323
2017-03-14	11.79	11.83	11.19	11.38	1512872
2017-03-15	11.46	11.55	11.13	11.29	3594699
2017-03-16	11.22	11.31	11.15	11.26	1285515
2017-03-17	11.27	11.49	11.26	11.36	589323
2017-03-20	11.40	11.80	11.40	11.45	548159
2017-03-21	11.50	11.50	11.24	11.25	536785
2017-03-22	11.26	11.34	11.26	11.31	217574
2017-03-23	11.31	11.40	11.27	11.37	318151
2017-03-24	11.37	11.46	11.37	11.44	289669
2017-03-27	11.40	11.43	11.36	11.39	287004
2017-03-28	11.39	11.45	11.35	11.42	375302
2017-03-29	11.45	11.54	11.45	11.50	536384
2017-03-30	11.52	11.56	11.45	11.46	389510
2017-03-31	11.49	11.52	11.47	11.51	301929
2017-04-03	11.53	11.55	11.49	11.52	324451
2017-04-04	11.47	11.50	11.41	11.47	274188
2017-04-05	11.48	11.52	11.47	11.47	258999
2017-04-06	11.53	11.53	11.38	11.38	270988
2017-04-07	11.41	11.45	11.38	11.40	206330
2017-04-10	11.42	11.51	11.42	11.43	248201
2017-04-11	11.45	11.53	11.41	11.52	226959
2017-04-12	11.51	11.54	11.45	11.45	210558
2017-04-13	11.48	11.51	11.45	11.48	158826
2017-04-17	11.49	11.54	11.42	11.48	187763
2017-04-18	11.48	11.49	11.44	11.48	124830
2017-04-19	11.51	11.59	11.50	11.58	266471
2017-04-20	11.58	11.66	11.55	11.60	236856
2017-04-21	11.55	11.60	11.52	11.55	217050
2017-04-24	11.67	11.70	11.58	11.63	334177
2017-04-25	11.67	11.73	11.62	11.65	342145
2017-04-26	11.66	11.67	11.61	11.63	206185
2017-04-27	11.66	11.67	11.62	11.67	127722
2017-04-28	11.67	11.68	11.63	11.68	240513
2017-05-01	11.68	11.71	11.67	11.69	287095
2017-05-02	11.72	11.73	11.67	11.71	173952
2017-05-03	11.71	11.77	11.69	11.77	170009
2017-05-04	11.77	11.78	11.68	11.69	171751
2017-05-05	11.72	11.74	11.66	11.73	171410
2017-05-08	11.73	11.76	11.61	11.75	183267
2017-05-09	11.75	11.93	11.73	11.90	1141776
2017-05-10	11.90	11.98	11.90	11.90	462795
2017-05-11	11.93	11.95	11.85	11.87	290399
2017-05-12	11.90	11.92	11.88	11.88	248126
2017-05-15	11.91	11.92	11.85	11.87	168158
2017-05-16	11.90	11.90	11.85	11.88	159993
2017-05-17	11.89	11.89	11.68	11.75	360670
2017-05-18	11.75	11.88	11.69	11.81	191837
2017-05-19	11.84	11.89	11.80	11.85	152684
2017-05-22	11.90	11.92	11.85	11.91	159223
2017-05-23	11.92	11.95	11.87	11.95	219319
2017-05-24	11.95	12.00	11.90	11.99	331128
2017-05-25	12.00	12.03	11.98	12.03	246693
2017-05-26	12.03	12.04	12.00	12.02	182541
2017-05-30	12.03	12.03	11.98	12.00	271361
2017-05-31	12.00	12.03	11.95	11.95	234109
2017-06-01	11.98	12.00	11.95	12.00	226550
2017-06-02	12.00	12.00	11.95	11.95	215094
2017-06-05	11.97	12.01	11.96	11.97	303023
2017-06-06	11.98	12.02	11.97	12.01	182713
2017-06-07	12.01	12.04	11.98	12.04	178586
2017-06-08	12.04	12.04	11.97	12.02	225462
2017-06-09	12.02	12.02	11.98	11.99	151750
2017-06-12	12.00	12.02	11.92	11.94	252658
2017-06-13	11.97	12.00	11.95	11.95	120362
2017-06-14	11.95	11.98	11.93	11.95	199589
2017-06-15	11.96	12.01	11.93	11.98	151008
2017-06-16	11.98	11.99	11.94	11.99	142270
2017-06-19	11.99	11.99	11.91	11.92	218991
2017-06-20	11.94	11.97	11.91	11.96	254073
2017-06-21	11.95	11.97	11.89	11.89	207099
2017-06-22	11.89	11.90	11.81	11.84	173977
2017-06-23	11.83	11.86	11.80	11.84	152229
2017-06-26	11.86	11.88	11.82	11.88	229155
2017-06-27	11.88	11.88	11.80	11.84	130397
2017-06-28	11.86	11.88	11.84	11.88	170958
2017-06-29	11.88	11.88	11.81	11.85	202133
2017-06-30	11.86	11.87	11.85	11.85	121450
2017-07-03	11.86	11.88	11.83	11.88	112682
2017-07-05	11.88	11.88	11.81	11.88	142321
2017-07-06	11.88	11.88	11.77	11.83	121589
2017-07-07	11.83	11.85	11.79	11.84	115413
2017-07-10	11.84	11.86	11.84	11.85	278726
2017-07-11	11.85	11.85	11.78	11.73	203736
2017-07-12	11.75	11.78	11.72	11.75	154919
2017-07-13	11.74	11.75	11.71	11.73	139652
2017-07-14	11.73	11.79	11.68	11.79	168539
2017-07-17	11.79	11.79	11.70	11.75	121155
2017-07-18	11.73	11.79	11.71	11.76	107941
2017-07-19	11.76	11.87	11.76	11.87	196540
2017-07-20	11.84	11.84	11.75	11.75	134976
2017-07-21	11.78	11.80	11.74	11.78	137408
2017-07-24	11.80	11.82	11.78	11.79	117198
2017-07-25	11.80	11.86	11.80	11.85	209877
2017-07-26	11.87	11.87	11.83	11.85	102162
2017-07-27	11.83	11.85	11.80	11.81	155584
2017-07-28	11.80	11.87	11.79	11.83	139090
2017-07-31	11.82	11.86	11.81	11.83	146412
2017-08-01	11.87	11.89	11.84	11.85	165315
2017-08-02	11.90	11.95	11.78	11.86	400393
2017-08-03	11.88	11.91	11.88	11.89	129730
2017-08-04	11.92	11.93	11.89	11.89	185404
2017-08-07	11.89	11.94	11.88	11.94	160410
2017-08-08	11.94	11.95	11.89	11.93	175304
2017-08-09	11.93	11.93	11.81	11.91	158650
2017-08-10	11.91	11.91	11.78	11.73	247804
2017-08-11	11.64	11.77	11.52	11.68	321967
2017-08-14	11.75	11.79	11.72	11.75	112132
2017-08-15	11.78	11.79	11.75	11.75	141579
2017-08-16	11.83	11.83	11.75	11.76	147719
2017-08-17	11.80	11.80	11.75	11.78	105079
2017-08-18	11.78	11.78	11.71	11.73	125899
2017-08-21	11.73	11.77	11.69	11.74	131321
2017-08-22	11.75	11.77	11.75	11.76	154310
2017-08-23	11.75	11.81	11.74	11.80	125918
2017-08-24	11.80	11.81	11.75	11.75	102969
2017-08-25	11.77	11.78	11.75	11.77	135161
2017-08-28	11.80	11.80	11.74	11.77	162417
2017-08-29	11.78	11.80	11.74	11.75	130738
2017-08-30	11.74	11.75	11.71	11.73	124730
2017-08-31	11.77	11.82	11.74	11.80	92868
2017-09-01	11.80	11.80	11.76	11.77	106816
2017-09-05	11.81	11.81	11.68	11.69	138503
2017-09-06	11.70	11.75	11.68	11.75	146780
2017-09-07	11.76	11.76	11.71	11.74	80782
2017-09-08	11.73	11.78	11.68	11.68	100867
2017-09-11	11.76	11.87	11.74	11.86	141675
2017-09-12	11.86	11.86	11.74	11.81	205517
2017-09-13	11.81	11.81	11.69	11.64	189053
2017-09-14	11.68	11.76	11.68	11.75	107007
2017-09-15	11.74	11.76	11.72	11.76	185528
2017-09-18	11.77	11.77	11.71	11.72	88048
2017-09-19	11.74	11.74	11.65	11.66	116752
2017-09-20	11.65	11.68	11.61	11.66	150751
2017-09-21	11.66	11.67	11.61	11.64	122369
2017-09-22	11.64	11.70	11.64	11.70	103317
2017-09-25	11.69	11.71	11.66	11.70	127701
2017-09-26	11.67	11.74	11.64	11.64	197629
2017-09-27	11.66	11.80	11.62	11.66	262021
2017-09-28	11.67	11.71	11.61	11.68	396501
2017-09-29	11.68	11.72	11.65	11.71	175725
2017-10-02	11.70	11.72	11.66	11.69	183944
2017-10-03	11.70	11.70	11.64	11.67	208699
2017-10-04	11.66	11.68	11.64	11.65	109919
2017-10-05	11.67	11.69	11.62	11.64	140345
2017-10-06	11.68	11.71	11.66	11.71	210146
2017-10-09	11.72	11.72	11.66	11.68	184942
2017-10-10	11.68	11.73	11.66	11.72	109335
2017-10-11	11.71	11.76	11.70	11.69	158599
2017-10-12	11.73	11.74	11.68	11.74	117178
2017-10-13	11.77	11.77	11.66	11.69	147455
2017-10-16	11.73	11.75	11.66	11.67	200723
2017-10-17	11.68	11.70	11.63	11.64	137452
2017-10-18	11.65	11.67	11.57	11.63	215156
2017-10-19	11.65	11.70	11.62	11.65	168656
2017-10-20	11.67	11.69	11.61	11.62	144802
2017-10-23	11.61	11.75	11.61	11.75	128957
2017-10-24	11.77	11.77	11.64	11.71	188921
2017-10-25	11.67	11.69	11.61	11.61	97159
2017-10-26	11.62	11.67	11.41	11.50	255832
2017-10-27	11.51	11.63	11.50	11.63	96530
2017-10-30	11.57	11.65	11.57	11.64	89456
2017-10-31	11.65	11.65	11.57	11.63	162454
2017-11-01	11.64	11.67	11.60	11.67	165026
2017-11-02	11.70	11.71	11.58	11.64	153310
2017-11-03	11.63	11.63	11.46	11.48	217780
2017-11-06	11.49	11.51	11.46	11.51	185970
2017-11-07	11.48	11.57	11.48	11.57	151945
2017-11-08	11.54	11.57	11.39	11.39	205861
2017-11-09	11.39	11.39	11.27	11.30	238808
2017-11-10	11.37	11.37	11.09	11.18	388568
2017-11-13	11.18	11.33	11.08	11.23	464241
2017-11-14	11.24	11.24	10.77	10.85	716596
2017-11-15	10.76	10.81	10.66	10.80	542885
2017-11-16	10.88	10.99	10.85	10.99	258395
2017-11-17	10.99	11.06	10.97	11.01	229006
2017-11-20	11.01	11.04	10.91	10.98	175929
2017-11-21	10.98	11.00	10.91	10.92	238210
2017-11-22	10.90	10.96	10.88	10.92	136838
2017-11-24	10.96	11.00	10.92	10.98	84569
2017-11-27	10.98	11.01	10.89	10.90	160337
2017-11-28	10.90	10.95	10.88	10.95	166973
2017-11-29	10.94	10.94	10.81	10.88	301696
2017-11-30	10.91	10.95	10.85	10.91	251993
2017-12-01	10.88	10.94	10.84	10.92	259318
2017-12-04	11.01	11.01	10.95	10.99	203787
2017-12-05	11.00	11.12	10.98	11.11	249960
2017-12-06	11.11	11.15	11.10	11.12	257864
2017-12-07	11.12	11.22	11.12	11.22	298001
2017-12-08	11.30	11.34	11.25	11.34	292171
2017-12-11	11.31	11.34	11.25	11.31	235413
2017-12-12	11.28	11.29	11.13	11.18	261550
2017-12-13	11.16	11.22	11.13	11.14	174689
2017-12-14	11.18	11.18	11.05	11.12	217537
2017-12-15	11.10	11.13	11.05	11.10	275437
2017-12-18	11.12	11.14	11.05	11.13	446864
2017-12-19	11.10	11.15	11.03	11.13	368914
2017-12-20	11.11	11.14	11.07	11.09	197382
2017-12-21	11.09	11.11	11.04	11.05	395449
2017-12-22	11.01	11.15	11.01	11.09	224449
2017-12-26	11.07	11.15	11.03	11.13	301645
2017-12-27	11.11	11.17	11.10	11.12	216229
2017-12-28	11.17	11.20	11.13	11.19	253252
2017-12-29	11.19	11.22	11.13	11.21	453891
2018-01-02	11.20	11.26	11.19	11.20	227030
2018-01-03	11.27	11.29	11.22	11.29	149448
2018-01-04	11.30	11.32	11.23	11.25	209514
2018-01-05	11.26	11.26	11.20	11.21	231207
2018-01-08	11.23	11.24	11.13	11.14	170431
2018-01-09	11.15	11.17	11.12	11.14	230096
2018-01-10	11.14	11.14	11.09	11.04	212302
2018-01-11	11.07	11.12	11.06	11.10	176004
2018-01-12	11.10	11.12	11.09	11.10	99714
2018-01-16	11.11	11.21	11.10	11.13	233669
2018-01-17	11.18	11.18	11.11	11.12	134421
2018-01-18	11.14	11.14	11.03	11.04	176737
2018-01-19	11.04	11.05	11.01	11.02	116300
2018-01-22	11.05	11.15	11.04	11.12	199667
2018-01-23	11.13	11.18	11.10	11.17	126302
2018-01-24	11.16	11.21	11.16	11.18	153201
2018-01-25	11.18	11.21	11.14	11.15	164686
2018-01-26	11.15	11.16	11.13	11.14	125126
2018-01-29	11.16	11.18	11.07	11.07	185030
2018-01-30	11.04	11.08	10.99	11.05	243900
2018-01-31	11.05	11.10	11.05	11.09	514986
2018-02-01	11.09	11.12	11.03	11.05	205221
2018-02-02	11.03	11.08	10.97	10.97	241191
2018-02-05	10.95	11.07	10.90	10.92	360960
2018-02-06	10.80	11.00	10.79	10.94	222395
2018-02-07	10.97	11.04	10.96	11.03	107961
2018-02-08	11.03	11.05	10.95	10.95	121733
2018-02-09	10.97	11.00	10.81	10.94	161467
2018-02-12	10.99	10.99	10.87	10.88	224741
2018-02-13	10.94	10.96	10.88	10.83	359316
2018-02-14	10.86	10.93	10.82	10.93	134102
2018-02-15	10.97	10.97	10.87	10.96	341864
2018-02-16	10.93	11.00	10.89	10.97	265618
2018-02-20	10.95	11.03	10.93	11.02	167680
2018-02-21	11.03	11.05	10.99	11.00	113851
2018-02-22	11.03	11.10	11.00	11.04	277720
2018-02-23	11.06	11.07	11.01	11.03	157363
2018-02-26	11.06	11.06	10.95	10.99	391893
2018-02-27	11.00	11.01	10.95	10.98	285735
2018-02-28	10.99	11.02	10.95	11.02	570970
2018-03-01	11.02	11.06	10.99	11.03	328564
2018-03-02	11.02	11.04	10.91	10.92	328301
2018-03-05	10.90	10.92	10.89	10.92	159634
2018-03-06	10.90	11.00	10.90	10.93	230288
2018-03-07	10.92	10.93	10.85	10.92	151006
2018-03-08	10.91	10.97	10.91	10.97	126819
2018-03-09	11.00	11.03	10.97	10.98	157566
2018-03-12	10.99	11.00	10.95	10.98	98447
2018-03-13	11.01	11.01	10.96	10.92	119538
2018-03-14	10.94	10.95	10.88	10.93	154690
2018-03-15	10.94	10.94	10.86	10.90	117729
2018-03-16	10.91	10.91	10.87	10.90	91963
2018-03-19	10.85	10.91	10.85	10.85	127088
2018-03-20	10.89	10.89	10.85	10.87	195997
2018-03-21	10.88	10.88	10.80	10.85	227934
2018-03-22	10.81	10.83	10.81	10.82	94546
2018-03-23	10.85	10.85	10.78	10.78	157721
2018-03-26	10.80	10.88	10.80	10.82	138147
2018-03-27	10.82	10.87	10.81	10.83	99781
2018-03-28	10.85	10.87	10.83	10.86	95405
2018-03-29	10.87	10.89	10.86	10.89	86935
2018-04-02	10.90	10.90	10.82	10.84	134865
2018-04-03	10.86	10.86	10.79	10.83	148385
2018-04-04	10.79	10.84	10.79	10.81	60970
2018-04-05	10.81	10.83	10.78	10.83	145281
2018-04-06	10.82	10.83	10.81	10.83	104376
2018-04-09	10.84	10.90	10.82	10.89	134518
2018-04-10	10.89	10.90	10.84	10.87	191441
2018-04-11	10.88	10.95	10.86	10.89	265657
2018-04-12	10.91	10.91	10.87	10.88	82743
2018-04-13	10.86	10.90	10.83	10.86	119775
2018-04-16	10.86	10.88	10.83	10.83	97517
2018-04-17	10.84	10.90	10.84	10.87	135673
2018-04-18	10.86	10.88	10.84	10.86	103407
2018-04-19	10.84	10.86	10.83	10.84	112538
2018-04-20	10.86	10.87	10.82	10.84	144116
2018-04-23	10.83	10.88	10.82	10.83	155084
2018-04-24	10.86	10.87	10.83	10.84	88666
2018-04-25	10.85	10.85	10.80	10.84	128385
2018-04-26	10.86	10.90	10.84	10.90	120913
2018-04-27	10.91	10.94	10.85	10.86	127451
2018-04-30	10.85	10.89	10.84	10.88	101274
2018-05-01	10.88	10.92	10.85	10.91	160533
2018-05-02	10.93	10.93	10.89	10.93	147243
2018-05-03	10.93	10.94	10.92	10.94	100118
2018-05-04	10.94	10.94	10.82	10.85	230229
2018-05-07	10.84	10.90	10.83	10.83	154752
2018-05-08	10.83	10.88	10.83	10.87	183433
2018-05-09	10.89	10.90	10.86	10.87	106994
2018-05-10	10.87	10.90	10.87	10.90	102665
2018-05-11	10.89	10.91	10.87	10.90	104494
2018-05-14	10.83	10.88	10.83	10.86	167032
2018-05-15	10.84	10.86	10.80	10.81	131954
2018-05-16	10.85	10.87	10.83	10.86	113279
2018-05-17	10.88	10.88	10.83	10.85	212949
2018-05-18	10.79	10.85	10.78	10.83	170285
2018-05-21	10.85	10.90	10.83	10.89	126623
2018-05-22	10.88	10.91	10.82	10.82	182768
2018-05-23	10.81	10.87	10.81	10.85	135542
2018-05-24	10.85	10.85	10.83	10.85	119444
2018-05-25	10.83	10.87	10.83	10.83	100507
2018-05-29	10.85	10.85	10.76	10.79	225923
2018-05-30	10.84	10.88	10.82	10.88	202061
2018-05-31	10.85	10.90	10.83	10.83	188756
2018-06-01	10.87	10.89	10.83	10.87	92098
2018-06-04	10.85	10.87	10.76	10.76	313427
2018-06-05	10.76	10.79	10.67	10.70	327274
2018-06-06	10.69	10.75	10.69	10.73	74020
2018-06-07	10.73	10.78	10.73	10.76	305942
2018-06-08	10.78	10.79	10.74	10.78	96419
2018-06-11	10.79	10.79	10.72	10.74	137571
2018-06-12	10.77	10.77	10.72	10.75	132250
2018-06-13	10.77	10.77	10.67	10.63	209016
2018-06-14	10.63	10.65	10.62	10.63	155604
2018-06-15	10.57	10.63	10.57	10.61	184264
2018-06-18	10.61	10.61	10.55	10.56	190975
2018-06-19	10.53	10.56	10.52	10.56	239440
2018-06-20	10.55	10.59	10.55	10.56	163272
2018-06-21	10.54	10.58	10.52	10.52	248272
2018-06-22	10.56	10.57	10.52	10.55	192325
2018-06-25	10.53	10.55	10.46	10.49	184667
2018-06-26	10.51	10.52	10.49	10.49	137451
2018-06-27	10.51	10.53	10.48	10.50	127284
2018-06-28	10.52	10.52	10.47	10.50	284077
2018-06-29	10.49	10.51	10.41	10.45	352503
2018-07-02	10.47	10.50	10.40	10.41	174479
2018-07-03	10.45	10.49	10.44	10.47	161118
2018-07-05	10.47	10.48	10.44	10.46	87861
2018-07-06	10.49	10.49	10.45	10.48	109847
2018-07-09	10.48	10.50	10.45	10.46	155871
2018-07-10	10.46	10.49	10.43	10.45	225607
2018-07-11	10.42	10.44	10.38	10.32	148870
2018-07-12	10.34	10.37	10.28	10.31	181867
2018-07-13	10.32	10.35	10.27	10.30	164579
2018-07-16	10.29	10.32	10.25	10.27	190157
2018-07-17	10.26	10.27	10.23	10.26	235595
2018-07-18	10.27	10.28	10.22	10.23	290900
2018-07-19	10.24	10.27	10.23	10.25	340165
2018-07-20	10.25	10.25	10.21	10.25	155710
2018-07-23	10.25	10.25	10.21	10.23	201954
2018-07-24	10.24	10.31	10.23	10.31	310256
2018-07-25	10.31	10.33	10.28	10.29	187621
2018-07-26	10.29	10.33	10.29	10.30	119769
2018-07-27	10.30	10.34	10.30	10.30	113720
2018-07-30	10.30	10.32	10.29	10.30	120692
2018-07-31	10.34	10.34	10.25	10.30	209159
2018-08-01	10.31	10.31	10.26	10.28	227129
2018-08-02	10.29	10.33	10.28	10.33	118383
2018-08-03	10.33	10.37	10.32	10.37	172541
2018-08-06	10.36	10.39	10.33	10.35	132768
2018-08-07	10.36	10.39	10.33	10.34	195850
2018-08-08	10.35	10.37	10.30	10.30	122401
2018-08-09	10.30	10.36	10.29	10.35	239768
2018-08-10	10.35	10.35	10.31	10.35	84929
2018-08-13	10.35	10.37	10.34	10.30	168360
2018-08-14	10.33	10.36	10.30	10.35	146739
2018-08-15	10.34	10.35	10.33	10.33	146654
2018-08-16	10.35	10.39	10.34	10.36	118477
2018-08-17	10.36	10.44	10.34	10.34	258373
2018-08-20	10.33	10.35	10.24	10.28	307373
2018-08-21	10.28	10.33	10.28	10.29	162132
2018-08-22	10.31	10.32	10.21	10.25	315779
2018-08-23	10.24	10.26	10.20	10.20	288263
2018-08-24	10.23	10.25	10.18	10.18	282801
2018-08-27	10.20	10.39	10.19	10.35	657834
2018-08-28	10.34	10.39	10.32	10.33	270243
2018-08-29	10.33	10.37	10.29	10.29	157797
2018-08-30	10.28	10.30	10.26	10.28	105308
2018-08-31	10.25	10.30	10.23	10.29	219934
2018-09-04	10.30	10.32	10.29	10.30	183917
2018-09-05	10.31	10.33	10.28	10.31	254675
2018-09-06	10.29	10.35	10.29	10.33	128627
2018-09-07	10.33	10.34	10.28	10.28	123079
2018-09-10	10.31	10.38	10.29	10.32	192380
2018-09-11	10.34	10.39	10.32	10.37	148769
2018-09-12	10.37	10.40	10.36	10.34	108158
2018-09-13	10.38	10.40	10.32	10.33	199898
2018-09-14	10.37	10.37	10.34	10.36	136841
2018-09-17	10.38	10.38	10.32	10.32	111046
2018-09-18	10.32	10.36	10.29	10.33	175760
2018-09-19	10.33	10.40	10.30	10.38	262834
2018-09-20	10.40	10.42	10.32	10.32	122775
2018-09-21	10.33	10.36	10.32	10.32	128221
2018-09-24	10.33	10.36	10.33	10.34	123378
2018-09-25	10.37	10.37	10.30	10.31	78198
2018-09-26	10.33	10.40	10.31	10.39	179779
2018-09-27	10.39	10.43	10.39	10.42	157555
2018-09-28	10.43	10.44	10.35	10.39	221911
2018-10-01	10.42	10.45	10.37	10.45	107480
2018-10-02	10.46	10.47	10.43	10.44	165677
2018-10-03	10.45	10.46	10.42	10.45	80788
2018-10-04	10.42	10.46	10.38	10.42	109267
2018-10-05	10.41	10.41	10.28	10.28	163204
2018-10-08	10.28	10.33	10.28	10.33	83010
2018-10-09	10.33	10.33	10.24	10.24	131676
2018-10-10	10.22	10.25	10.11	10.17	254920
2018-10-11	10.16	10.17	10.02	9.97	278197
2018-10-12	10.05	10.08	9.96	9.98	360526
2018-10-15	9.98	10.09	9.98	10.08	90114
2018-10-16	10.09	10.20	10.03	10.19	163639
2018-10-17	10.19	10.21	10.14	10.20	101807
2018-10-18	10.14	10.18	10.14	10.15	103215
2018-10-19	10.13	10.17	10.10	10.15	162051
2018-10-22	10.15	10.17	10.12	10.12	104014
2018-10-23	10.10	10.15	10.07	10.14	110888
2018-10-24	10.17	10.18	10.12	10.12	105479
2018-10-25	10.13	10.13	10.06	10.06	121027
2018-10-26	10.05	10.05	9.98	10.00	208595
2018-10-29	10.02	10.05	9.97	9.99	185790
2018-10-30	9.98	10.01	9.95	10.00	213670
2018-10-31	9.99	10.03	9.96	9.96	220204
2018-11-01	9.98	10.00	9.94	9.96	221382
2018-11-02	10.02	10.03	9.94	9.95	183488
2018-11-05	9.98	9.98	9.91	9.93	238646
2018-11-06	9.92	9.98	9.92	9.96	132087
2018-11-07	9.99	10.03	9.98	10.03	164720
2018-11-08	10.02	10.04	10.01	10.01	112045
2018-11-09	10.00	10.02	9.99	10.00	221762
2018-11-12	10.00	10.03	9.97	9.98	165699
2018-11-13	10.01	10.06	9.92	9.88	256194
2018-11-14	9.94	9.94	9.84	9.89	338541
2018-11-15	9.88	9.96	9.82	9.96	301233
2018-11-16	9.85	9.89	9.83	9.83	177449
2018-11-19	9.83	9.84	9.78	9.79	341843
2018-11-20	9.77	9.79	9.70	9.70	263664
2018-11-21	9.76	9.76	9.66	9.66	221518
2018-11-23	9.65	9.71	9.65	9.71	65790
2018-11-26	9.75	9.76	9.68	9.73	165018
2018-11-27	9.68	9.73	9.64	9.64	253097
2018-11-28	9.66	9.67	9.64	9.64	133059
2018-11-29	9.68	9.71	9.65	9.70	266966
2018-11-30	9.72	9.74	9.65	9.74	499139
2018-12-03	9.82	9.85	9.78	9.85	339121
2018-12-04	9.86	9.96	9.86	9.94	350530
2018-12-06	9.89	9.91	9.81	9.86	518837
2018-12-07	9.86	9.93	9.74	9.74	307738
2018-12-10	9.75	9.80	9.66	9.70	371586
2018-12-11	9.75	9.75	9.59	9.63	259266
2018-12-12	9.64	9.70	9.59	9.54	273898
2018-12-13	9.57	9.57	9.45	9.46	347537
2018-12-14	9.48	9.48	9.30	9.36	351034
2018-12-17	9.32	9.32	9.19	9.21	568510
2018-12-18	9.20	9.37	9.12	9.24	1916995
2018-12-19	9.19	9.28	9.19	9.20	511632
2018-12-20	9.12	9.18	8.85	8.94	626785
2018-12-21	8.94	8.99	8.86	8.86	482569
2018-12-24	8.86	8.98	8.85	8.96	223427
2018-12-26	9.03	9.41	9.01	9.37	523434
2018-12-27	9.33	9.36	9.26	9.27	399888
2018-12-28	9.33	9.40	9.28	9.31	599495
2018-12-31	9.31	9.41	9.22	9.23	606357
2019-01-02	9.17	9.36	9.17	9.33	862232
2019-01-03	9.30	9.37	9.29	9.35	823669
2019-01-04	9.45	9.58	9.41	9.53	762733
2019-01-07	9.58	9.73	9.58	9.69	244688
2019-01-08	9.75	9.79	9.73	9.76	278401
2019-01-09	9.78	9.78	9.66	9.67	261765
2019-01-10	9.67	9.71	9.63	9.68	156179
2019-01-11	9.68	9.69	9.57	9.58	165011
2019-01-14	9.51	9.54	9.48	9.54	149485
2019-01-15	9.54	9.61	9.52	9.60	169975
2019-01-16	9.57	9.63	9.57	9.61	216938
2019-01-17	9.61	9.62	9.56	9.57	86769
2019-01-18	9.57	9.63	9.57	9.59	395779
2019-01-22	9.59	9.59	9.55	9.58	123358
2019-01-23	9.57	9.62	9.57	9.58	289700
2019-01-24	9.60	9.61	9.56	9.60	119856
2019-01-25	9.60	9.62	9.51	9.51	326977
2019-01-28	9.50	9.55	9.47	9.54	195921
2019-01-29	9.56	9.59	9.50	9.57	131418
2019-01-30	9.59	9.64	9.59	9.61	119293
2019-01-31	9.61	9.71	9.61	9.71	263098
2019-02-01	9.73	9.77	9.68	9.69	212916
2019-02-04	9.73	9.79	9.69	9.79	140460
2019-02-05	9.81	9.81	9.72	9.73	145443
2019-02-06	9.72	9.76	9.71	9.74	190294
2019-02-07	9.73	9.77	9.71	9.76	269729
2019-02-08	9.75	9.78	9.70	9.74	131754
2019-02-11	9.74	9.77	9.73	9.77	65717
2019-02-12	9.78	9.84	9.78	9.82	94955
2019-02-13	9.82	9.86	9.81	9.77	110104
2019-02-14	9.77	9.80	9.72	9.76	143247
2019-02-15	9.76	9.79	9.75	9.76	133087
2019-02-19	9.79	9.95	9.79	9.80	73752
2019-02-20	9.83	9.83	9.78	9.80	88823
2019-02-21	9.80	9.85	9.80	9.85	84656
2019-02-22	9.88	10.09	9.86	10.08	287419
2019-02-25	10.09	10.13	9.97	10.08	188791
2019-02-26	10.08	10.08	9.89	9.99	289174
2019-02-27	9.92	10.00	9.92	9.97	157341
2019-02-28	9.95	9.98	9.91	9.98	139717
2019-03-01	9.99	10.01	9.93	9.95	152560
2019-03-04	9.99	9.99	9.93	9.97	147688
2019-03-05	9.96	9.98	9.94	9.98	127134
2019-03-06	9.98	9.99	9.94	9.96	104146
2019-03-07	9.94	10.01	9.92	10.00	179002
2019-03-08	9.99	9.99	9.93	9.97	141430
2019-03-11	9.99	10.05	9.99	10.05	122624
2019-03-12	10.02	10.10	10.02	10.09	162407
2019-03-13	10.12	10.14	10.11	10.06	81238
2019-03-14	10.06	10.08	9.99	10.01	71683
2019-03-15	10.03	10.04	10.00	10.00	89350
2019-03-18	9.98	10.04	9.98	10.00	150930
2019-03-19	9.99	10.01	9.96	9.98	67985
2019-03-20	9.98	9.98	9.90	9.91	139454
2019-03-21	9.93	9.93	9.79	9.80	256766
2019-03-22	9.83	9.83	9.73	9.75	153059
2019-03-25	9.77	9.78	9.71	9.73	187682
2019-03-26	9.77	9.78	9.70	9.71	228180
2019-03-27	9.69	9.72	9.62	9.62	237856
2019-03-28	9.60	9.66	9.58	9.62	423357
2019-03-29	9.62	9.66	9.57	9.63	455087
2019-04-01	9.63	9.73	9.62	9.73	204098
2019-04-02	9.73	9.78	9.70	9.77	162511
2019-04-03	9.77	9.80	9.74	9.76	223135
2019-04-04	9.74	9.82	9.74	9.81	148480
2019-04-05	9.81	9.88	9.79	9.84	200756
2019-04-08	9.83	9.89	9.80	9.86	216276
2019-04-09	9.87	9.89	9.82	9.85	195334
2019-04-10	9.89	9.92	9.85	9.90	203274
2019-04-11	9.90	9.97	9.90	9.87	138808
2019-04-12	9.92	9.93	9.86	9.92	211004
2019-04-15	9.94	9.94	9.87	9.90	128195
2019-04-16	9.90	9.90	9.85	9.87	187053
2019-04-17	9.87	9.90	9.85	9.87	113814
2019-04-18	9.90	9.90	9.85	9.87	97589
2019-04-22	9.88	9.90	9.85	9.90	158740
2019-04-23	9.89	9.96	9.89	9.89	205588
2019-04-24	9.89	9.93	9.88	9.88	132470
2019-04-25	9.88	9.89	9.82	9.83	179851
2019-04-26	9.81	9.91	9.79	9.81	342076
2019-04-29	9.86	9.89	9.83	9.88	232182
2019-04-30	9.91	9.99	9.90	9.99	222310
2019-05-01	10.01	10.05	9.98	10.04	220149
2019-05-02	10.05	10.09	10.04	10.07	210251
2019-05-03	10.12	10.12	10.07	10.12	253104
2019-05-06	10.10	10.13	10.08	10.12	128646
2019-05-07	10.12	10.12	9.99	10.01	218772
2019-05-08	10.02	10.06	9.96	9.97	158274
2019-05-09	9.97	9.98	9.87	9.95	175563
2019-05-10	9.96	10.00	9.90	9.98	107137
2019-05-13	9.93	9.94	9.89	9.85	124235
2019-05-14	9.89	9.95	9.86	9.91	134734
2019-05-15	9.88	9.93	9.87	9.89	143542
2019-05-16	9.89	9.95	9.88	9.91	147145
2019-05-17	9.90	9.94	9.88	9.88	78909
2019-05-20	9.88	9.88	9.84	9.85	107282
2019-05-21	9.90	9.92	9.87	9.92	115675
2019-05-22	9.87	9.92	9.87	9.89	110284
2019-05-23	9.87	9.89	9.84	9.86	88803
2019-05-24	9.92	9.92	9.86	9.91	114445
2019-05-28	9.96	9.96	9.87	9.90	135958
2019-05-29	9.90	9.90	9.81	9.81	100983
2019-05-30	9.86	9.89	9.79	9.85	131230
2019-05-31	9.81	9.85	9.67	9.67	237775
2019-06-03	9.71	9.71	9.64	9.64	135506
2019-06-04	9.73	9.73	9.65	9.72	104094
2019-06-05	9.77	9.77	9.73	9.74	95837
2019-06-06	9.80	9.80	9.74	9.76	129535
2019-06-07	9.76	9.79	9.76	9.78	99923
2019-06-10	9.84	9.84	9.79	9.81	99450
2019-06-11	9.84	9.87	9.81	9.86	163975
2019-06-12	9.89	9.91	9.85	9.82	122045
2019-06-13	9.87	9.87	9.83	9.84	88472
2019-06-14	9.86	9.86	9.80	9.82	60451
2019-06-17	9.83	9.83	9.78	9.81	117905
2019-06-18	9.81	9.82	9.79	9.80	145472
2019-06-19	9.78	9.80	9.75	9.79	135120
2019-06-20	9.82	9.83	9.74	9.75	151701
2019-06-21	9.71	9.75	9.71	9.74	112776
2019-06-24	9.75	9.79	9.75	9.77	97421
2019-06-25	9.79	9.87	9.76	9.81	258123
2019-06-26	9.82	9.82	9.77	9.79	129817
2019-06-27	9.80	9.81	9.77	9.80	95356
2019-06-28	9.80	9.85	9.77	9.85	182737
2019-07-01	9.85	9.90	9.82	9.84	148595
2019-07-02	9.87	9.87	9.76	9.79	154444
2019-07-03	9.78	9.80	9.73	9.73	156762
2019-07-05	9.73	9.81	9.72	9.79	122227
2019-07-08	9.80	9.80	9.75	9.78	83866
2019-07-09	9.74	9.81	9.73	9.77	183263
2019-07-10	9.80	9.86	9.78	9.84	131408
2019-07-11	9.89	9.89	9.84	9.79	159354
2019-07-12	9.79	9.82	9.76	9.79	105904
2019-07-15	9.80	9.82	9.78	9.79	83135
2019-07-16	9.78	9.78	9.75	9.77	166005
2019-07-17	9.78	9.79	9.74	9.74	144823
2019-07-18	9.74	9.75	9.72	9.73	137263
2019-07-19	9.73	9.80	9.73	9.74	145473
2019-07-22	9.75	9.75	9.71	9.71	123896
2019-07-23	9.71	9.76	9.71	9.74	172156
2019-07-24	9.74	9.83	9.74	9.76	142352
2019-07-25	9.74	9.78	9.73	9.73	137376
2019-07-26	9.67	9.74	9.67	9.71	215528
2019-07-29	9.70	9.75	9.69	9.72	200447
2019-07-30	9.73	9.77	9.72	9.74	125528
2019-07-31	9.74	9.80	9.74	9.76	188556
2019-08-01	9.82	9.83	9.77	9.79	184173
2019-08-02	9.79	9.80	9.77	9.78	128156
2019-08-05	9.77	9.77	9.63	9.71	281604
2019-08-06	9.68	9.81	9.68	9.77	385880
2019-08-07	9.76	9.78	9.73	9.76	229989
2019-08-08	9.76	9.77	9.73	9.75	191640
2019-08-09	9.73	9.77	9.72	9.72	171397
2019-08-12	9.71	9.74	9.71	9.72	156091
2019-08-13	9.72	9.75	9.71	9.66	143325
2019-08-14	9.65	9.66	9.55	9.58	197997
2019-08-15	9.58	9.58	9.52	9.55	138252
2019-08-16	9.56	9.56	9.52	9.53	172728
2019-08-19	9.55	9.58	9.54	9.55	117807
2019-08-20	9.55	9.58	9.55	9.57	74441
2019-08-21	9.59	9.65	9.58	9.62	144083
2019-08-22	9.63	9.65	9.59	9.59	72738
2019-08-23	9.60	9.65	9.56	9.56	84132
2019-08-26	9.57	9.60	9.51	9.51	165921
2019-08-27	9.55	9.55	9.48	9.48	216431
2019-08-28	9.46	9.54	9.46	9.48	233712
2019-08-29	9.48	9.53	9.48	9.52	154735
2019-08-30	9.52	9.59	9.51	9.56	443573
2019-09-03	9.58	9.58	9.54	9.56	142015
2019-09-04	9.57	9.59	9.52	9.56	235244
2019-09-05	9.56	9.62	9.55	9.59	261680
2019-09-06	9.58	9.67	9.58	9.67	282197
2019-09-09	9.66	9.66	9.62	9.65	81812
2019-09-10	9.66	9.66	9.60	9.66	73139
2019-09-11	9.64	9.69	9.64	9.62	70578
2019-09-12	9.61	9.68	9.61	9.65	204632
2019-09-13	9.66	9.68	9.64	9.66	138984
2019-09-16	9.63	9.67	9.63	9.65	63782
2019-09-17	9.64	9.66	9.62	9.64	153530
2019-09-18	9.62	9.67	9.61	9.64	120747
2019-09-19	9.63	9.70	9.63	9.67	194038
2019-09-20	9.68	9.68	9.65	9.68	108303
2019-09-23	9.68	9.73	9.67	9.70	173056
2019-09-24	9.74	9.78	9.72	9.76	319906
2019-09-25	9.77	9.78	9.73	9.76	211876
2019-09-26	9.76	9.78	9.73	9.73	131652
2019-09-27	9.73	9.75	9.70	9.70	202720
2019-09-30	9.71	9.74	9.68	9.72	338038
2019-10-01	9.75	9.75	9.69	9.71	184405
2019-10-02	9.69	9.70	9.64	9.70	223572
2019-10-03	9.69	9.69	9.62	9.67	296577
2019-10-04	9.63	9.66	9.60	9.61	203142
2019-10-07	9.58	9.61	9.54	9.59	304391
2019-10-08	9.55	9.57	9.53	9.55	184189
2019-10-09	9.56	9.57	9.51	9.51	201418
2019-10-10	9.51	9.53	9.46	9.40	227249
2019-10-11	9.41	9.45	9.37	9.39	311715
2019-10-14	9.38	9.44	9.38	9.44	140456
2019-10-15	9.46	9.47	9.41	9.41	279048
2019-10-16	9.41	9.44	9.40	9.42	187079
2019-10-17	9.42	9.45	9.41	9.43	197291
2019-10-18	9.43	9.47	9.42	9.47	167732
2019-10-21	9.48	9.51	9.47	9.49	126178
2019-10-22	9.50	9.52	9.49	9.50	131841
2019-10-23	9.51	9.52	9.50	9.51	171332
2019-10-24	9.51	9.53	9.49	9.51	244480
2019-10-25	9.50	9.57	9.50	9.54	242349
2019-10-28	9.54	9.57	9.52	9.52	204152
2019-10-29	9.51	9.54	9.47	9.47	187600
2019-10-30	9.46	9.52	9.45	9.46	221581
2019-10-31	9.46	9.49	9.43	9.43	268990
2019-11-01	9.47	9.48	9.41	9.43	432684
2019-11-04	9.43	9.46	9.40	9.44	346384
2019-11-05	9.46	9.47	9.42	9.42	179234
2019-11-06	9.43	9.49	9.42	9.45	794899
2019-11-07	9.45	9.47	9.42	9.44	460458
2019-11-08	9.47	9.52	9.45	9.49	253855
2019-11-11	9.51	9.55	9.51	9.54	156653
2019-11-12	9.54	9.56	9.53	9.54	183084
2019-11-13	9.55	9.62	9.55	9.56	291352
2019-11-14	9.58	9.59	9.54	9.55	501379
2019-11-15	9.57	9.58	9.55	9.58	212822
2019-11-18	9.58	9.59	9.53	9.53	208611
2019-11-19	9.53	9.56	9.51	9.52	225876
2019-11-20	9.54	9.54	9.48	9.48	245883
2019-11-21	9.50	9.50	9.41	9.44	349449
2019-11-22	9.45	9.52	9.45	9.51	361522
2019-11-25	9.52	9.53	9.47	9.47	240255
2019-11-26	9.47	9.51	9.46	9.51	223581
2019-11-27	9.52	9.54	9.50	9.52	343421
2019-11-29	9.52	9.54	9.52	9.52	186374
2019-12-02	9.51	9.56	9.50	9.56	314748
2019-12-03	9.52	9.55	9.49	9.54	468354
2019-12-04	9.52	9.64	9.52	9.62	295317
2019-12-05	9.63	9.68	9.63	9.67	303182
2019-12-06	9.69	9.73	9.68	9.70	280048
2019-12-09	9.68	9.71	9.68	9.71	314562
2019-12-10	9.71	9.77	9.68	9.75	386502
2019-12-11	9.77	9.81	9.75	9.74	278006
2019-12-12	9.76	9.76	9.69	9.76	230253
2019-12-13	9.71	9.75	9.69	9.71	235799
2019-12-16	9.71	9.81	9.71	9.81	349265
2019-12-17	9.81	9.87	9.80	9.83	261939
2019-12-18	9.85	9.87	9.84	9.86	238661
2019-12-19	9.88	9.92	9.86	9.89	310074
2019-12-20	9.89	9.95	9.87	9.90	280845
2019-12-23	9.92	9.94	9.90	9.92	236649
2019-12-24	9.92	9.96	9.91	9.91	123407
2019-12-26	9.95	9.97	9.93	9.95	153148
2019-12-27	9.98	10.11	9.97	10.07	686312
2019-12-30	10.09	10.11	10.06	10.10	430777
2019-12-31	10.10	10.25	10.08	10.24	1995244
2020-01-02	10.25	10.27	10.13	10.19	1511098
2020-01-03	10.15	10.17	10.11	10.14	989637
2020-01-06	10.08	10.14	10.07	10.14	838905
2020-01-07	10.13	10.15	10.07	10.15	601405
2020-01-08	10.13	10.17	10.10	10.17	252494
2020-01-09	10.17	10.19	10.13	10.15	198977
2020-01-10	10.17	10.22	10.15	10.16	198601
2020-01-13	10.16	10.23	10.15	10.15	116357
2020-01-14	10.15	10.18	10.12	10.17	167884
2020-01-15	10.15	10.21	10.15	10.17	195647
2020-01-16	10.17	10.20	10.16	10.19	110786
2020-01-17	10.20	10.23	10.18	10.21	170654
2020-01-21	10.19	10.23	10.18	10.21	306425
2020-01-22	10.18	10.32	10.18	10.32	212503
2020-01-23	10.32	10.35	10.30	10.33	131953
2020-01-24	10.34	10.36	10.31	10.35	199421
2020-01-27	10.28	10.32	10.23	10.24	343858
2020-01-28	10.25	10.30	10.24	10.28	203782
2020-01-29	10.31	10.33	10.29	10.33	140574
2020-01-30	10.30	10.33	10.25	10.27	344953
2020-01-31	10.30	10.30	10.20	10.20	308356
2020-02-03	10.26	10.30	10.21	10.23	241125
2020-02-04	10.26	10.30	10.21	10.21	388173
2020-02-05	10.24	10.26	10.20	10.21	144798
2020-02-06	10.22	10.25	10.19	10.25	152821
2020-02-07	10.25	10.30	10.24	10.30	199099
2020-02-10	10.30	10.37	10.29	10.31	200685
2020-02-11	10.33	10.37	10.30	10.35	198236
2020-02-12	10.35	10.35	10.31	10.27	263423
2020-02-13	10.30	10.30	10.22	10.22	307320
2020-02-14	10.22	10.24	10.19	10.22	114401
2020-02-18	10.23	10.27	10.22	10.24	209797
2020-02-19	10.25	10.25	10.22	10.24	97455
2020-02-20	10.23	10.25	10.22	10.25	119546
2020-02-21	10.21	10.25	10.21	10.24	202762
2020-02-24	10.19	10.20	10.08	10.10	368391
2020-02-25	10.11	10.15	9.94	9.99	471668
2020-02-26	9.95	10.03	9.91	9.91	264086
2020-02-27	9.84	9.85	9.44	9.67	662075
2020-02-28	9.45	9.50	9.31	9.32	966407
2020-03-02	9.33	9.61	9.28	9.50	593036
2020-03-03	9.54	9.81	9.54	9.66	539826
2020-03-04	9.71	9.97	9.64	9.85	504825
2020-03-05	9.77	9.77	9.54	9.60	246203
2020-03-06	9.47	9.47	9.30	9.45	628289
2020-03-09	9.08	9.08	8.64	8.77	1021991
2020-03-10	8.95	8.95	8.56	8.75	634009
2020-03-11	8.65	8.68	8.27	8.24	460188
2020-03-12	7.83	7.98	7.34	7.58	1198549
2020-03-13	7.78	7.92	7.73	7.84	759051
2020-03-16	7.34	7.37	6.90	7.08	524765
2020-03-17	7.10	7.19	6.91	7.19	745955
2020-03-18	6.76	6.80	5.29	5.34	1485004
2020-03-19	5.21	5.66	4.73	5.60	1231613
2020-03-20	5.77	6.44	5.77	6.07	1564984
2020-03-23	5.91	6.10	5.47	5.50	1593580
2020-03-24	5.69	6.12	5.69	5.94	1579429
2020-03-25	6.00	6.72	5.91	6.62	1038721
2020-03-26	6.85	7.10	6.77	6.90	830707
2020-03-27	6.56	7.31	6.56	7.17	827272
2020-03-30	7.11	7.22	7.01	7.17	982699
2020-03-31	7.23	7.66	7.13	7.55	1811562
2020-04-01	7.35	7.40	7.10	7.18	561699
2020-04-02	7.05	7.26	7.05	7.26	448382
2020-04-03	7.18	7.22	7.01	7.17	232441
2020-04-06	7.26	7.34	7.17	7.30	628361
2020-04-07	7.38	7.57	7.38	7.52	234957
2020-04-08	7.57	7.89	7.55	7.73	348505
2020-04-09	8.02	8.36	7.88	8.00	285974
2020-04-13	7.87	8.00	7.61	7.72	489151
2020-04-14	7.83	8.19	7.83	8.15	866969
2020-04-15	8.05	8.06	7.63	7.86	306827
2020-04-16	7.79	7.79	7.60	7.66	424440
2020-04-17	7.84	7.90	7.66	7.77	341990
2020-04-20	7.75	7.82	7.61	7.61	221843
2020-04-21	7.53	7.66	7.41	7.61	259838
2020-04-22	7.70	7.70	7.57	7.63	229192
2020-04-23	7.65	7.74	7.59	7.66	156083
2020-04-24	7.60	7.70	7.57	7.65	215600
2020-04-27	7.65	7.65	7.55	7.57	102095
2020-04-28	7.57	7.61	7.53	7.56	189502
2020-04-29	7.61	7.71	7.59	7.65	248119
2020-04-30	7.62	7.62	7.51	7.57	274661
2020-05-01	7.53	7.54	7.32	7.44	368983
2020-05-04	7.40	7.44	7.37	7.38	262885
2020-05-05	7.41	7.50	7.41	7.43	385956
2020-05-06	7.47	7.53	7.45	7.47	253609
2020-05-07	7.48	7.56	7.47	7.48	229166
2020-05-08	7.56	7.62	7.52	7.60	151415
2020-05-11	7.58	7.67	7.58	7.62	120858
2020-05-12	7.61	7.66	7.55	7.64	234283
2020-05-13	7.60	7.62	7.45	7.41	220237
2020-05-14	7.36	7.41	7.33	7.35	236998
2020-05-15	7.32	7.39	7.31	7.35	325401
2020-05-18	7.45	7.48	7.44	7.46	233215
2020-05-19	7.48	7.49	7.44	7.46	199391
2020-05-20	7.46	7.56	7.45	7.54	289814
2020-05-21	7.52	7.59	7.52	7.55	317831
2020-05-22	7.59	7.61	7.55	7.57	337093
2020-05-26	7.64	7.67	7.60	7.61	173932
2020-05-27	7.61	7.73	7.61	7.69	273869
2020-05-28	7.69	7.81	7.66	7.79	279740
2020-05-29	7.74	7.81	7.72	7.77	346669
2020-06-01	7.82	7.92	7.80	7.90	290623
2020-06-02	7.88	7.99	7.88	7.98	209167
2020-06-03	8.01	8.08	8.01	8.05	208455
2020-06-04	8.04	8.07	7.97	7.98	200424
2020-06-05	8.19	8.19	8.04	8.05	231029
2020-06-08	8.06	8.15	8.06	8.13	469325
2020-06-09	8.13	8.13	8.00	8.10	366387
2020-06-10	8.14	8.15	8.07	8.08	181242
2020-06-11	7.92	7.92	7.81	7.80	365738
2020-06-12	7.89	7.96	7.89	7.95	386875
2020-06-15	7.77	7.93	7.77	7.91	722913
2020-06-16	8.00	8.05	8.00	8.00	255889
2020-06-17	8.05	8.09	8.01	8.03	278563
2020-06-18	8.02	8.06	8.00	8.01	131110
2020-06-19	8.02	8.07	7.98	8.00	149236
2020-06-22	7.96	8.04	7.96	7.98	110895
2020-06-23	7.99	8.03	7.98	8.02	78633
2020-06-24	8.02	8.03	7.92	7.94	178790
2020-06-25	7.93	7.95	7.90	7.92	70925
2020-06-26	7.89	7.89	7.82	7.84	125914
2020-06-29	7.83	7.86	7.80	7.84	107685
2020-06-30	7.82	7.90	7.79	7.90	141040
2020-07-01	7.93	7.96	7.88	7.90	303924
2020-07-02	7.92	7.95	7.90	7.90	122728
2020-07-06	7.93	7.94	7.90	7.93	173810
2020-07-07	7.88	7.93	7.87	7.88	71825
2020-07-08	7.90	7.90	7.83	7.84	106262
2020-07-09	7.81	7.87	7.77	7.86	331179
2020-07-10	7.81	7.84	7.80	7.82	140903
2020-07-13	7.84	7.91	7.84	7.81	113527
2020-07-14	7.83	7.84	7.81	7.84	167754
2020-07-15	7.83	7.89	7.83	7.87	144087
2020-07-16	7.84	7.87	7.82	7.85	76786
2020-07-17	7.83	7.90	7.83	7.89	131447
2020-07-20	7.88	7.94	7.88	7.94	98687
2020-07-21	7.93	7.97	7.91	7.97	393932
2020-07-22	7.92	7.94	7.88	7.89	578966
2020-07-23	7.92	7.93	7.87	7.88	255938
2020-07-24	7.88	7.93	7.85	7.89	742478
2020-07-27	7.93	7.98	7.90	7.97	644079
2020-07-28	7.94	7.99	7.94	7.96	144163
2020-07-29	7.99	8.05	7.97	8.03	69010
2020-07-30	8.01	8.03	7.97	8.01	599220
2020-07-31	8.01	8.04	8.00	8.03	317305
2020-08-03	8.06	8.11	8.04	8.11	328552
2020-08-04	8.07	8.16	8.07	8.13	137299
2020-08-05	8.14	8.19	8.14	8.17	66244
2020-08-06	8.20	8.20	8.14	8.15	61350
2020-08-07	8.16	8.17	8.12	8.13	62974
2020-08-10	8.16	8.21	8.16	8.20	89357
2020-08-11	8.22	8.25	8.17	8.18	807291
2020-08-12	8.22	8.24	8.19	8.15	123787
2020-08-13	8.15	8.28	8.14	8.16	1394593
2020-08-14	8.12	8.18	8.12	8.14	581685
2020-08-17	8.13	8.18	8.12	8.17	930236
2020-08-18	8.15	8.18	8.12	8.17	541225
2020-08-19	8.17	8.19	8.15	8.18	106550
2020-08-20	8.15	8.20	8.15	8.19	1439178
2020-08-21	8.16	8.19	8.14	8.18	1067810
2020-08-24	8.19	8.24	8.17	8.22	126594
2020-08-25	8.21	8.23	8.17	8.22	235197
2020-08-26	8.21	8.26	8.20	8.26	210828
2020-08-27	8.23	8.31	8.23	8.29	212276
2020-08-28	8.28	8.31	8.27	8.31	143522
2020-08-31	8.26	8.34	8.26	8.29	191759
2020-09-01	8.31	8.32	8.28	8.30	179274
2020-09-02	8.31	8.33	8.27	8.31	230503
2020-09-03	8.28	8.33	8.26	8.29	388864
2020-09-04	8.24	8.36	8.24	8.34	211618
2020-09-08	8.28	8.36	8.28	8.35	119948
2020-09-09	8.37	8.40	8.33	8.39	605887
2020-09-10	8.35	8.42	8.33	8.40	726646
2020-09-11	8.40	8.43	8.40	8.37	99537
2020-09-14	8.42	8.45	8.40	8.41	105556
2020-09-15	8.43	8.46	8.42	8.43	480177
2020-09-16	8.45	8.47	8.41	8.47	383569
2020-09-17	8.41	8.44	8.40	8.42	680652
2020-09-18	8.44	8.45	8.41	8.44	997300
2020-09-21	8.40	8.40	8.33	8.36	1028131
2020-09-22	8.35	8.40	8.35	8.36	381548
2020-09-23	8.35	8.40	8.28	8.28	1317199
2020-09-24	8.27	8.33	8.22	8.30	328354
2020-09-25	8.27	8.28	8.25	8.26	383027
2020-09-28	8.26	8.32	8.26	8.30	197139
2020-09-29	8.30	8.33	8.28	8.30	503768
2020-09-30	8.29	8.36	8.29	8.31	149543
2020-10-01	8.34	8.39	8.31	8.31	254869
2020-10-02	8.27	8.38	8.27	8.38	134168
2020-10-05	8.40	8.45	8.39	8.43	109220
2020-10-06	8.37	8.43	8.37	8.37	201217
2020-10-07	8.39	8.42	8.33	8.34	208660
2020-10-08	8.34	8.42	8.34	8.36	155386
2020-10-09	8.38	8.41	8.35	8.35	127973
2020-10-12	8.37	8.41	8.36	8.37	134590
2020-10-13	8.36	8.39	8.30	8.25	549887
2020-10-14	8.25	8.30	8.21	8.24	724507
2020-10-15	8.17	8.21	8.17	8.21	122584
2020-10-16	8.19	8.19	8.15	8.16	216313
2020-10-19	8.15	8.18	8.11	8.12	154600
2020-10-20	8.11	8.16	8.11	8.12	928508
2020-10-21	8.11	8.14	8.06	8.06	1790122
2020-10-22	8.05	8.09	8.01	8.04	278049
2020-10-23	8.05	8.08	8.03	8.05	425105
2020-10-26	8.01	8.04	8.00	8.02	191414
2020-10-27	7.99	8.04	7.98	8.02	1071844
2020-10-28	7.94	7.96	7.92	7.93	109839
2020-10-29	7.93	7.97	7.91	7.95	195245
2020-10-30	7.94	7.97	7.91	7.97	442216
2020-11-02	7.97	8.01	7.94	8.01	248872
2020-11-03	8.02	8.09	8.01	8.09	262609
2020-11-04	8.11	8.18	8.09	8.15	143202
2020-11-05	8.16	8.21	8.16	8.20	92033
2020-11-06	8.22	8.24	8.22	8.24	96719
2020-11-09	8.34	8.42	8.33	8.37	196977
2020-11-10	8.38	8.41	8.37	8.38	152094
2020-11-11	8.40	8.45	8.36	8.37	217362
2020-11-12	8.37	8.40	8.36	8.36	108140
2020-11-13	8.37	8.37	8.32	8.33	268998
2020-11-16	8.34	8.39	8.31	8.37	305606
2020-11-17	8.37	8.40	8.34	8.40	354782
2020-11-18	8.39	8.41	8.35	8.36	170199
2020-11-19	8.35	8.44	8.35	8.40	1086101
2020-11-20	8.42	8.43	8.38	8.38	113267
2020-11-23	8.42	8.45	8.40	8.43	631760
2020-11-24	8.43	8.54	8.43	8.47	1526936
2020-11-25	8.46	8.51	8.46	8.48	214050
2020-11-27	8.50	8.55	8.50	8.55	91183
2020-11-30	8.52	8.58	8.52	8.58	166997
2020-12-01	8.58	8.64	8.56	8.63	188111
2020-12-02	8.59	8.71	8.59	8.71	169855
2020-12-03	8.69	8.82	8.67	8.77	536643
2020-12-04	8.75	8.85	8.75	8.85	196002
2020-12-07	8.81	8.84	8.79	8.79	193606
2020-12-08	8.78	8.83	8.78	8.79	114448
2020-12-09	8.79	8.83	8.75	8.80	575216
2020-12-10	8.80	8.84	8.79	8.81	99771
2020-12-11	8.81	8.83	8.76	8.72	456159
2020-12-14	8.76	8.79	8.71	8.73	312682
2020-12-15	8.76	8.77	8.72	8.77	354141
2020-12-16	8.77	8.77	8.73	8.75	322406
2020-12-17	8.76	8.79	8.75	8.77	273398
2020-12-18	8.79	8.79	8.74	8.76	133223
2020-12-21	8.73	8.75	8.72	8.74	224097
2020-12-22	8.74	8.74	8.69	8.72	205274
2020-12-23	8.69	8.74	8.69	8.69	402277
2020-12-24	8.69	8.79	8.69	8.77	136938
2020-12-28	8.77	8.77	8.69	8.74	509854
2020-12-29	8.74	8.77	8.72	8.76	130324
2020-12-30	8.76	8.79	8.72	8.73	227236
2020-12-31	8.75	8.78	8.74	8.74	290580
2021-01-04	8.77	8.79	8.72	8.77	232210
2021-01-05	8.75	8.85	8.75	8.85	162229
2021-01-06	8.85	8.89	8.81	8.89	189543
2021-01-07	8.91	8.94	8.88	8.92	109053
2021-01-08	8.93	8.97	8.93	8.97	109490
2021-01-11	8.97	9.01	8.93	8.98	197777
2021-01-12	8.98	9.13	8.98	9.11	235754
2021-01-13	9.13	9.20	9.12	9.11	260569
2021-01-14	9.15	9.32	9.12	9.21	490267
2021-01-15	9.23	9.25	9.15	9.21	152729
2021-01-19	9.26	9.28	9.21	9.25	380168
2021-01-20	9.20	9.26	9.20	9.25	187681
2021-01-21	9.27	9.32	9.26	9.28	193826
2021-01-22	9.29	9.31	9.25	9.26	1442495
2021-01-25	9.24	9.31	9.23	9.31	520502
2021-01-26	9.36	9.37	9.30	9.32	461797
2021-01-27	9.32	9.36	9.24	9.27	397593
2021-01-28	9.25	9.32	9.19	9.20	523541
2021-01-29	9.17	9.25	9.13	9.23	457157
2021-02-01	9.25	9.34	9.24	9.33	585154
2021-02-02	9.35	9.45	9.28	9.32	1450075
2021-02-03	9.33	9.39	9.28	9.38	753396
2021-02-04	9.40	9.46	9.33	9.43	1962263
2021-02-05	9.46	9.47	9.39	9.41	511447
2021-02-08	9.45	9.48	9.41	9.46	1018591
2021-02-09	9.46	9.48	9.34	9.42	454067
2021-02-10	9.45	9.47	9.39	9.39	757224
2021-02-11	9.43	9.43	9.32	9.37	211780
2021-02-12	9.38	9.40	9.26	9.31	438677
2021-02-16	9.35	9.35	9.21	9.23	310431
2021-02-17	9.24	9.25	9.18	9.24	207672
2021-02-18	9.23	9.26	9.20	9.25	169121
2021-02-19	9.24	9.31	9.22	9.27	493987
2021-02-22	9.27	9.42	9.27	9.34	1817594
2021-02-23	9.35	9.37	9.25	9.28	2016038
2021-02-24	9.31	9.37	9.29	9.33	450594
2021-02-25	9.33	9.39	9.23	9.25	366883
2021-02-26	9.28	9.43	9.28	9.34	701137
2021-03-01	9.41	9.48	9.38	9.42	1299806
2021-03-02	9.43	9.50	9.42	9.48	624185
2021-03-03	9.47	9.54	9.45	9.50	1900330
2021-03-04	9.50	9.55	9.27	9.37	1711027
2021-03-05	9.36	9.54	9.35	9.52	1060234
2021-03-08	9.48	9.58	9.44	9.51	830602
2021-03-09	9.55	9.64	9.53	9.61	1031226
2021-03-10	9.65	9.70	9.57	9.70	702419
2021-03-11	9.74	9.74	9.56	9.53	456183
2021-03-12	9.56	9.56	9.36	9.45	739787
2021-03-15	9.50	9.61	9.47	9.61	505483
2021-03-16	9.64	9.70	9.58	9.60	545495
2021-03-17	9.65	9.66	9.59	9.64	447907
2021-03-18	9.64	9.67	9.58	9.62	453781
2021-03-19	9.64	9.64	9.58	9.60	294542
2021-03-22	9.62	9.63	9.57	9.60	486627
2021-03-23	9.61	9.65	9.56	9.57	310838
2021-03-24	9.62	9.64	9.58	9.61	371337
2021-03-25	9.59	9.63	9.50	9.59	524427
2021-03-26	9.59	9.63	9.57	9.63	299270
2021-03-29	9.62	9.65	9.58	9.60	175370
2021-03-30	9.62	9.66	9.60	9.64	267725
2021-03-31	9.65	9.68	9.63	9.66	167562
2021-04-01	9.69	9.79	9.66	9.72	834146
2021-04-05	9.74	9.76	9.69	9.72	225580
2021-04-06	9.73	9.76	9.69	9.74	438199
2021-04-07	9.74	9.76	9.73	9.75	302961
2021-04-08	9.78	9.82	9.72	9.73	430319
2021-04-09	9.76	9.78	9.70	9.73	478756
2021-04-12	9.77	9.78	9.66	9.69	305326
2021-04-13	9.72	9.72	9.66	9.64	457605
2021-04-14	9.67	9.67	9.61	9.62	254497
2021-04-15	9.65	9.65	9.62	9.64	231585
2021-04-16	9.65	9.65	9.58	9.64	247804
2021-04-19	9.65	9.65	9.61	9.63	280089
2021-04-20	9.65	9.65	9.55	9.57	244562
2021-04-21	9.59	9.59	9.54	9.56	212351
2021-04-22	9.61	9.66	9.54	9.55	238165
2021-04-23	9.56	9.59	9.56	9.58	317151
2021-04-26	9.58	9.59	9.54	9.55	424590
2021-04-27	9.64	9.93	9.54	9.55	409893
2021-04-28	9.61	9.76	9.52	9.55	424707
2021-04-29	9.55	9.60	9.51	9.54	359329
2021-04-30	9.53	9.61	9.53	9.60	387278
2021-05-03	9.64	9.68	9.62	9.67	273738
2021-05-04	9.67	9.71	9.63	9.70	295286
2021-05-05	9.71	9.83	9.70	9.79	592750
2021-05-06	9.86	9.86	9.71	9.82	250614
2021-05-07	9.80	9.84	9.79	9.81	196403
2021-05-10	9.84	9.84	9.78	9.78	381052
2021-05-11	9.78	9.81	9.71	9.74	372222
2021-05-12	9.76	9.78	9.68	9.65	507781
2021-05-13	9.65	9.67	9.60	9.62	289843
2021-05-14	9.63	9.64	9.60	9.61	167942
2021-05-17	9.63	9.63	9.56	9.59	545819
2021-05-18	9.58	9.61	9.57	9.59	245243
2021-05-19	9.59	9.60	9.56	9.57	239399
2021-05-20	9.60	9.62	9.57	9.60	345532
2021-05-21	9.60	9.62	9.58	9.59	220918
2021-05-24	9.61	9.63	9.59	9.60	167708
2021-05-25	9.59	9.63	9.59	9.60	344664
2021-05-26	9.62	9.63	9.60	9.60	170940
2021-05-27	9.63	9.63	9.58	9.60	203595
2021-05-28	9.61	9.63	9.58	9.61	321303
2021-06-01	9.63	9.65	9.60	9.63	224541
2021-06-02	9.66	9.67	9.64	9.67	383461
2021-06-03	9.65	9.75	9.63	9.75	495421
2021-06-04	9.74	9.76	9.72	9.76	300920
2021-06-07	9.76	9.77	9.72	9.77	256916
2021-06-08	9.77	9.82	9.76	9.78	358042
2021-06-09	9.80	9.82	9.77	9.77	258600
2021-06-10	9.80	9.83	9.77	9.77	185113
2021-06-11	9.80	9.82	9.76	9.74	253939
2021-06-14	9.78	9.79	9.75	9.76	260650
2021-06-15	9.79	9.79	9.74	9.75	301690
2021-06-16	9.76	9.76	9.73	9.73	357959
2021-06-17	9.76	9.78	9.72	9.75	274795
2021-06-18	9.76	9.76	9.66	9.68	237592
2021-06-21	9.71	9.80	9.70	9.79	310830
2021-06-22	9.78	9.82	9.76	9.78	197335
2021-06-23	9.81	9.81	9.75	9.79	285002
2021-06-24	9.81	9.85	9.74	9.76	591980
2021-06-25	9.79	9.83	9.76	9.79	245800
2021-06-28	9.80	9.83	9.78	9.82	308555
2021-06-29	9.83	9.88	9.82	9.87	293811
2021-06-30	9.87	10.03	9.87	10.02	1354513
2021-07-01	10.02	10.03	9.99	10.00	335852
2021-07-02	9.99	10.01	9.96	9.96	260320
2021-07-06	9.99	10.01	9.96	10.00	280052
2021-07-07	10.00	10.01	9.98	10.01	202588
2021-07-08	10.00	10.01	9.97	9.99	195214
2021-07-09	10.00	10.01	9.98	10.01	233054
2021-07-12	10.02	10.02	9.92	9.93	339486
2021-07-13	9.92	9.96	9.89	9.89	338789
2021-07-14	9.93	9.93	9.88	9.89	225586
2021-07-15	9.89	9.90	9.74	9.75	399878
2021-07-16	9.74	9.86	9.68	9.84	1283599
2021-07-19	9.77	9.77	9.59	9.61	522657
2021-07-20	9.65	9.65	9.61	9.63	315567
2021-07-21	9.67	9.67	9.62	9.64	250270
2021-07-22	9.67	9.67	9.61	9.64	242000
2021-07-23	9.68	9.69	9.61	9.63	170862
2021-07-26	9.63	9.78	9.62	9.78	221804
2021-07-27	9.78	9.81	9.77	9.79	197288
2021-07-28	9.80	9.80	9.74	9.79	178262
2021-07-29	9.80	9.80	9.76	9.78	99693
2021-07-30	9.77	9.78	9.73	9.76	116765
2021-08-02	9.79	9.83	9.78	9.80	189576
2021-08-03	9.82	9.82	9.75	9.78	235965
2021-08-04	9.79	9.80	9.77	9.79	347599
2021-08-05	9.80	9.81	9.75	9.79	161264
2021-08-06	9.78	9.83	9.78	9.81	246586
2021-08-09	9.83	9.83	9.80	9.81	281993
2021-08-10	9.81	9.85	9.80	9.81	220996
2021-08-11	9.84	9.89	9.82	9.83	1307743
2021-08-12	9.87	9.87	9.83	9.87	295657
2021-08-13	9.94	9.94	9.87	9.93	226158
2021-08-16	9.92	9.95	9.89	9.89	352944
2021-08-17	9.91	9.94	9.89	9.92	275368
2021-08-18	9.92	9.93	9.90	9.92	192472
2021-08-19	9.92	9.93	9.86	9.90	187733
2021-08-20	9.91	9.92	9.83	9.84	338779
2021-08-23	9.90	9.90	9.85	9.87	182908
2021-08-24	9.89	9.91	9.86	9.91	153233
2021-08-25	9.90	9.91	9.84	9.88	222287
2021-08-26	9.89	9.89	9.86	9.88	185183
2021-08-27	9.89	9.92	9.87	9.92	120779
2021-08-30	9.94	10.00	9.94	10.00	223620
2021-08-31	10.00	10.00	9.99	10.00	232391
2021-09-01	10.00	10.08	10.00	10.08	293821
2021-09-02	10.10	10.11	10.02	10.09	298995
2021-09-03	10.09	10.09	9.99	10.07	311019
2021-09-07	10.06	10.06	10.02	10.05	172099
2021-09-08	10.05	10.07	10.02	10.07	163318
2021-09-09	10.07	10.07	10.02	10.06	186642
2021-09-10	10.07	10.14	10.04	10.13	383969
2021-09-13	10.17	10.17	10.10	10.04	234664
2021-09-14	10.08	10.13	10.01	10.04	245198
2021-09-15	10.04	10.10	10.02	10.03	138282
2021-09-16	10.03	10.04	9.99	10.01	242969
2021-09-17	10.05	10.05	9.99	10.00	200333
2021-09-20	9.97	10.02	9.91	9.96	347788
2021-09-21	9.95	9.98	9.91	9.91	184982
2021-09-22	9.94	9.98	9.93	9.98	248726
2021-09-23	10.00	10.00	9.95	9.97	169604
2021-09-24	9.97	9.99	9.95	9.97	244699
2021-09-27	9.96	9.96	9.90	9.91	185000
2021-09-28	9.90	10.07	9.90	10.04	408290
2021-09-29	10.06	10.15	10.03	10.15	277123
2021-09-30	10.17	10.17	10.06	10.07	250968
2021-10-01	10.12	10.14	10.07	10.13	318373
2021-10-04	10.14	10.15	10.06	10.11	158965
2021-10-05	10.11	10.13	10.09	10.12	271606
2021-10-06	10.08	10.12	10.08	10.09	168868
2021-10-07	10.09	10.12	10.08	10.08	271361
2021-10-08	10.11	10.11	10.06	10.09	107445
2021-10-11	10.10	10.14	10.09	10.12	181559
2021-10-12	10.15	10.16	10.08	10.14	318973
2021-10-13	10.15	10.25	10.11	10.17	270471
2021-10-14	10.22	10.29	10.13	10.19	453798
2021-10-15	10.24	10.24	10.17	10.20	191902
2021-10-18	10.20	10.22	10.16	10.19	134206
2021-10-19	10.22	10.22	10.18	10.19	259575
2021-10-20	10.20	10.22	10.20	10.21	133776
2021-10-21	10.21	10.21	10.15	10.18	120651
2021-10-22	10.20	10.23	10.18	10.23	124200
2021-10-25	10.25	10.26	10.19	10.20	173771
2021-10-26	10.18	10.21	10.12	10.19	195406
2021-10-27	10.16	10.20	10.15	10.19	138195
2021-10-28	10.17	10.26	10.17	10.24	169504
2021-10-29	10.23	10.26	10.21	10.24	134867
2021-11-01	10.28	10.28	10.25	10.26	166014
2021-11-02	10.27	10.29	10.25	10.29	280720
2021-11-03	10.29	10.34	10.27	10.29	293959
2021-11-04	10.30	10.31	10.27	10.29	147560
2021-11-05	10.31	10.36	10.31	10.34	312515
2021-11-08	10.38	10.39	10.35	10.38	221978
2021-11-09	10.39	10.40	10.32	10.37	245422
2021-11-10	10.37	10.41	10.34	10.36	197790
2021-11-11	10.38	10.45	10.34	10.39	234601
2021-11-12	10.40	10.40	10.35	10.37	68946
2021-11-15	10.39	10.40	10.36	10.38	179059
2021-11-16	10.39	10.40	10.36	10.38	184370
2021-11-17	10.39	10.42	10.20	10.27	318290
2021-11-18	10.30	10.32	10.26	10.32	199676
2021-11-19	10.33	10.33	10.21	10.24	298351
2021-11-22	10.24	10.28	10.16	10.17	148770
2021-11-23	10.20	10.29	10.18	10.29	159202
2021-11-24	10.29	10.35	10.24	10.25	248217
2021-11-26	10.19	10.24	10.16	10.19	179544
2021-11-29	10.23	10.31	10.22	10.28	257458
2021-11-30	10.29	10.30	10.22	10.26	137872
2021-12-01	10.30	10.33	10.22	10.24	232590
2021-12-02	10.19	10.23	10.15	10.21	255243
2021-12-03	10.19	10.19	10.11	10.13	148805
2021-12-06	10.12	10.20	10.05	10.16	356173
2021-12-07	10.23	10.26	10.21	10.25	135538
2021-12-08	10.25	10.27	10.21	10.25	101958
2021-12-09	10.26	10.30	10.20	10.23	83444
2021-12-10	10.24	10.27	10.21	10.24	116505
2021-12-13	10.26	10.26	10.18	10.15	130054
2021-12-14	10.16	10.19	10.15	10.16	137292
2021-12-15	10.20	10.20	10.09	10.16	218056
2021-12-16	10.21	10.21	10.08	10.10	189807
2021-12-17	10.10	10.10	10.04	10.05	263775
2021-12-20	10.02	10.05	9.91	9.96	232657
2021-12-21	10.00	10.05	9.96	10.01	168229
2021-12-22	10.05	10.08	10.02	10.06	311961
2021-12-23	10.09	10.10	10.01	10.05	357615
2021-12-27	10.07	10.09	10.04	10.07	202749
2021-12-28	10.07	10.09	10.04	10.07	264586
2021-12-29	10.07	10.18	10.06	10.15	370247
2021-12-30	10.15	10.18	10.09	10.10	219692
2021-12-31	10.13	10.20	10.11	10.17	326084
2022-01-03	10.17	10.17	10.10	10.15	215899
2022-01-04	10.19	10.22	10.12	10.18	317564
2022-01-05	10.18	10.27	10.15	10.26	304904
2022-01-06	10.26	10.30	10.23	10.26	360178
2022-01-07	10.28	10.33	10.24	10.33	262431
2022-01-10	10.32	10.35	10.24	10.29	319420
2022-01-11	10.32	10.38	10.30	10.37	273869
2022-01-12	10.40	10.42	10.36	10.34	271540
2022-01-13	10.37	10.41	10.36	10.36	354658
2022-01-14	10.37	10.49	10.32	10.47	338422
2022-01-18	10.44	10.44	10.35	10.37	419969
2022-01-19	10.41	10.44	10.38	10.38	313375
2022-01-20	10.41	10.45	10.33	10.34	237473
2022-01-21	10.34	10.39	10.19	10.21	686079
2022-01-24	10.15	10.15	9.68	9.85	618753
2022-01-25	9.84	9.98	9.75	9.94	244031
2022-01-26	10.01	10.15	9.95	10.10	374689
2022-01-27	10.09	10.25	10.09	10.20	305617
2022-01-28	10.19	10.24	10.15	10.19	194410
2022-01-31	10.17	10.34	10.17	10.33	350033
2022-02-01	10.36	10.38	10.26	10.28	476955
2022-02-02	10.29	10.34	10.26	10.28	136237
2022-02-03	10.23	10.29	10.20	10.24	212747
2022-02-04	10.26	10.35	10.24	10.34	226141
2022-02-07	10.35	10.36	10.25	10.36	261281
2022-02-08	10.33	10.65	10.29	10.47	288808
2022-02-09	10.49	10.51	10.45	10.48	275191
2022-02-10	10.45	10.48	10.38	10.39	221357
2022-02-11	10.41	10.45	10.32	10.30	215576
2022-02-14	10.31	10.32	10.09	10.16	404429
2022-02-15	10.17	10.33	10.15	10.31	238721
2022-02-16	10.28	10.40	10.26	10.36	245396
2022-02-17	10.35	10.35	10.28	10.30	239702
2022-02-18	10.29	10.31	10.17	10.19	302451
2022-02-22	10.15	10.20	10.05	10.12	387198
2022-02-23	10.13	10.14	9.79	9.80	646662
2022-02-24	9.70	9.78	9.45	9.51	982744
2022-02-25	9.54	9.77	9.52	9.72	298827
2022-02-28	9.64	9.81	9.64	9.76	194030
2022-03-01	9.77	9.82	9.69	9.72	211245
2022-03-02	9.72	9.88	9.72	9.81	284336
2022-03-03	9.82	10.02	9.82	9.99	449320
2022-03-04	9.94	9.95	9.74	9.86	226266
2022-03-07	9.86	9.86	9.60	9.60	245861
2022-03-08	9.65	9.70	9.56	9.66	289187
2022-03-09	9.70	9.81	9.66	9.78	177138
2022-03-10	9.75	9.78	9.67	9.70	63442
2022-03-11	9.74	9.77	9.62	9.59	164327
2022-03-14	9.57	9.68	9.39	9.39	326599
2022-03-15	9.39	9.47	9.38	9.41	115779
2022-03-16	9.43	9.63	9.43	9.59	111392
2022-03-17	9.62	9.83	9.60	9.81	158938
2022-03-18	9.81	9.89	9.77	9.77	142770
2022-03-21	9.80	9.81	9.63	9.65	213203
2022-03-22	9.69	9.87	9.69	9.84	132304
2022-03-23	9.82	9.93	9.70	9.72	184391
2022-03-24	9.76	9.76	9.64	9.69	147514
2022-03-25	9.73	9.76	9.59	9.61	214477
2022-03-28	9.65	9.75	9.65	9.73	177652
2022-03-29	9.84	9.95	9.80	9.95	112301
2022-03-30	9.97	10.02	9.92	9.96	139655
2022-03-31	9.96	10.05	9.96	10.01	431008
2022-04-01	10.05	10.21	10.04	10.21	173071
2022-04-04	10.24	10.25	10.11	10.23	183932
2022-04-05	10.23	10.24	10.16	10.23	170561
2022-04-06	10.18	10.18	9.97	10.04	233379
2022-04-07	10.06	10.21	10.06	10.10	215656
2022-04-08	10.15	10.17	10.10	10.12	180969
2022-04-11	10.10	10.10	9.94	9.98	217784
2022-04-12	10.00	10.07	9.98	9.93	81571
2022-04-13	9.97	10.00	9.92	9.97	101216
2022-04-14	9.98	9.99	9.87	9.91	179590
2022-04-18	9.89	9.95	9.87	9.89	147485
2022-04-19	9.90	10.06	9.90	10.06	111639
2022-04-20	10.09	10.15	10.02	10.05	185683
2022-04-21	10.13	10.13	9.97	9.99	86036
2022-04-22	9.92	10.01	9.85	9.85	144773
2022-04-25	9.84	9.84	9.58	9.69	197033
2022-04-26	9.63	9.68	9.54	9.57	153663
2022-04-27	9.56	9.67	9.55	9.57	110967
2022-04-28	9.59	9.68	9.54	9.58	163091
2022-04-29	9.58	9.59	9.47	9.49	246169
2022-05-02	9.32	9.55	9.31	9.37	216973
2022-05-03	9.33	9.36	9.22	9.26	338383
2022-05-04	9.28	9.40	9.24	9.38	244117
2022-05-05	9.37	9.37	9.19	9.20	127036
2022-05-06	9.19	9.19	9.11	9.13	212519
2022-05-09	9.06	9.07	8.87	8.93	322158
2022-05-10	8.93	8.99	8.70	8.76	735942
2022-05-11	8.76	8.81	8.56	8.52	226410
2022-05-12	8.42	8.46	8.30	8.36	405719
2022-05-13	8.41	8.52	8.36	8.46	261387
2022-05-16	8.46	8.48	8.38	8.42	261200
2022-05-17	8.45	8.56	8.43	8.53	172444
2022-05-18	8.53	8.57	8.48	8.52	256544
2022-05-19	8.52	8.58	8.46	8.56	291620
2022-05-20	8.60	8.60	8.48	8.56	183283
2022-05-23	8.61	8.61	8.51	8.56	230698
2022-05-24	8.58	8.59	8.46	8.55	205962
2022-05-25	8.51	8.59	8.48	8.52	168395
2022-05-26	8.51	8.72	8.51	8.63	213699
2022-05-27	8.66	8.88	8.66	8.76	375685
2022-05-31	8.75	8.77	8.68	8.74	186774
2022-06-01	8.79	8.83	8.72	8.83	171628
2022-06-02	8.86	8.88	8.78	8.86	139812
2022-06-03	8.76	8.85	8.75	8.82	155011
2022-06-06	8.82	8.90	8.79	8.87	355632
2022-06-07	8.81	8.96	8.81	8.94	102424
2022-06-08	8.88	8.97	8.86	8.97	165618
2022-06-09	8.97	8.97	8.89	8.95	139193
2022-06-10	8.89	8.96	8.79	8.93	159999
2022-06-13	8.84	8.84	8.66	8.65	254574
2022-06-14	8.67	8.74	8.63	8.71	175086
2022-06-15	8.77	8.83	8.58	8.63	403137
2022-06-16	8.47	8.50	8.16	8.20	430513
2022-06-17	8.21	8.29	8.18	8.26	155775
2022-06-21	8.32	8.38	8.28	8.28	88763
2022-06-22	8.28	8.31	8.22	8.29	211223
2022-06-23	8.30	8.34	8.25	8.27	91035
2022-06-24	8.28	8.37	8.27	8.33	192533
2022-06-27	8.37	8.37	8.29	8.36	189642
2022-06-28	8.38	8.40	8.33	8.36	144959
2022-06-29	8.37	8.38	8.28	8.31	105675
2022-06-30	8.29	8.35	8.16	8.34	296231
2022-07-01	8.33	8.41	8.27	8.39	87344
2022-07-05	8.35	8.39	8.26	8.33	89923
2022-07-06	8.34	8.39	8.27	8.30	64451
2022-07-07	8.35	8.35	8.27	8.35	134490
2022-07-08	8.37	8.39	8.30	8.38	140079
2022-07-11	8.35	8.37	8.24	8.31	269491
2022-07-12	8.34	8.43	8.28	8.36	196917
2022-07-13	8.31	8.42	8.30	8.29	168679
2022-07-14	8.27	8.31	8.19	8.29	166862
2022-07-15	8.31	8.41	8.21	8.41	746274
2022-07-18	8.43	8.43	8.21	8.24	166191
2022-07-19	8.30	8.35	8.26	8.35	117066
2022-07-20	8.35	8.41	8.34	8.39	115522
2022-07-21	8.36	8.67	8.33	8.64	264259
2022-07-22	8.65	8.73	8.51	8.55	218378
2022-07-25	8.60	8.65	8.46	8.50	159924
2022-07-26	8.48	8.55	8.47	8.52	47350
2022-07-27	8.54	8.62	8.51	8.58	85305
2022-07-28	8.58	8.73	8.52	8.71	134543
2022-07-29	8.79	8.85	8.71	8.84	177045
2022-08-01	8.84	8.91	8.72	8.77	170186
2022-08-02	8.77	8.90	8.75	8.82	141514
2022-08-03	8.88	8.90	8.82	8.87	99243
2022-08-04	8.86	8.91	8.81	8.85	64499
2022-08-05	8.83	8.93	8.81	8.88	99151
2022-08-08	8.93	9.00	8.86	9.00	99125
2022-08-09	8.99	9.02	8.90	9.02	81968
2022-08-10	9.05	9.13	9.02	9.09	188356
2022-08-11	9.20	9.24	9.11	9.11	172752
2022-08-12	9.17	9.20	8.93	9.18	167908
2022-08-15	9.17	9.17	9.05	9.14	47901
2022-08-16	9.13	9.17	9.11	9.17	63171
2022-08-17	9.16	9.16	9.06	9.12	123166
2022-08-18	9.15	9.17	9.10	9.17	70092
2022-08-19	9.14	9.14	9.03	9.04	62589
2022-08-22	9.00	9.00	8.88	8.93	87417
2022-08-23	8.93	8.93	8.86	8.89	70338
2022-08-24	8.92	9.02	8.92	8.97	41431
2022-08-25	8.96	9.02	8.92	8.94	47824
2022-08-26	8.98	8.99	8.79	8.80	89026
2022-08-29	8.80	8.86	8.77	8.82	41383
2022-08-30	8.75	8.80	8.66	8.69	362857
2022-08-31	8.69	8.72	8.65	8.66	62178
2022-09-01	8.68	8.74	8.57	8.61	243012
2022-09-02	8.62	8.70	8.62	8.64	124335
2022-09-06	8.63	8.67	8.58	8.61	149357
2022-09-07	8.62	8.69	8.56	8.69	69328
2022-09-08	8.62	8.70	8.59	8.59	143381
2022-09-09	8.61	8.72	8.61	8.67	70903
2022-09-12	8.75	8.78	8.66	8.69	63219
2022-09-13	8.64	8.68	8.56	8.54	83314
2022-09-14	8.58	8.58	8.47	8.50	75647
2022-09-15	8.46	8.49	8.37	8.37	176524
2022-09-16	8.27	8.33	8.25	8.30	192465
2022-09-19	8.30	8.33	8.27	8.30	142150
2022-09-20	8.30	8.31	8.23	8.28	156674
2022-09-21	8.32	8.36	8.25	8.27	223145
2022-09-22	8.30	8.30	8.18	8.19	274138
2022-09-23	8.17	8.18	8.03	8.06	314773
2022-09-26	8.02	8.15	8.02	8.05	245187
2022-09-27	8.07	8.12	8.02	8.04	132144
2022-09-28	8.04	8.17	8.04	8.12	111706
2022-09-29	8.05	8.08	7.96	7.96	467734
2022-09-30	7.96	8.11	7.96	8.11	377066
2022-10-03	8.22	8.22	8.06	8.14	324670
2022-10-04	8.22	8.29	8.19	8.27	170593
2022-10-05	8.23	8.26	8.15	8.23	118183
2022-10-06	8.25	8.28	8.17	8.23	125754
2022-10-07	8.20	8.21	8.10	8.13	77200
2022-10-10	8.13	8.14	8.02	8.07	123132
2022-10-11	8.08	8.12	8.01	8.06	165981
2022-10-12	8.01	8.04	7.98	7.92	94371
2022-10-13	7.86	7.93	7.81	7.92	135964
2022-10-14	7.93	7.98	7.84	7.84	100304
2022-10-17	7.92	7.98	7.89	7.91	92063
2022-10-18	8.01	8.01	7.91	7.95	113074
2022-10-19	7.95	8.00	7.89	7.97	251810
2022-10-20	7.93	8.09	7.93	8.05	215569
2022-10-21	8.02	8.12	7.97	8.12	297052
2022-10-24	8.05	8.11	8.02	8.02	136946
2022-10-25	7.99	8.05	7.88	7.91	410782
2022-10-26	7.89	7.96	7.81	7.85	329591
2022-10-27	7.86	7.89	7.80	7.86	313317
2022-10-28	7.81	7.95	7.80	7.92	277461
2022-10-31	7.90	7.95	7.85	7.95	188375
2022-11-01	8.02	8.02	7.88	7.96	295368
2022-11-02	7.95	8.08	7.93	8.04	189855
2022-11-03	8.04	8.10	8.00	8.10	241471
2022-11-04	8.23	8.28	8.14	8.28	224201
2022-11-07	8.34	8.34	8.24	8.32	174488
2022-11-08	8.32	8.34	8.24	8.30	163271
2022-11-09	8.30	8.30	8.17	8.21	132672
2022-11-10	8.31	8.37	8.26	8.33	243273
2022-11-11	8.35	8.37	8.21	8.17	180808
2022-11-14	8.19	8.20	8.11	8.14	187792
2022-11-15	8.20	8.29	8.20	8.27	153873
2022-11-16	8.29	8.31	8.21	8.24	238971
2022-11-17	8.22	8.23	8.16	8.20	93114
2022-11-18	8.26	8.31	8.22	8.28	209968
2022-11-21	8.28	8.30	8.23	8.26	189416
2022-11-22	8.30	8.39	8.29	8.39	119014
2022-11-23	8.49	8.49	8.39	8.42	185232
2022-11-25	8.42	8.45	8.38	8.39	45859
2022-11-28	8.40	8.48	8.37	8.42	115471
2022-11-29	8.39	8.49	8.38	8.40	226161
2022-11-30	8.38	8.50	8.34	8.50	130474
2022-12-01	8.56	8.65	8.53	8.54	176488
2022-12-02	8.50	8.61	8.47	8.57	225066
2022-12-05	8.56	8.56	8.40	8.43	168240
2022-12-06	8.42	8.43	8.32	8.34	131023
2022-12-07	8.36	8.45	8.31	8.39	143001
2022-12-08	8.37	8.42	8.32	8.32	74737
2022-12-09	8.30	8.34	8.24	8.25	84617
2022-12-12	8.28	8.34	8.11	8.26	208839
2022-12-13	8.35	8.40	8.24	8.23	243478
2022-12-14	8.25	8.29	8.14	8.20	387218
2022-12-15	8.19	8.24	8.15	8.19	225325
2022-12-16	8.19	8.21	8.13	8.17	192693
2022-12-19	8.17	8.17	7.94	7.98	386178
2022-12-20	7.94	8.04	7.94	7.98	324610
2022-12-21	7.99	8.08	7.98	8.07	163306
2022-12-22	8.06	8.15	8.03	8.15	198855
2022-12-23	8.18	8.23	8.13	8.15	150516
2022-12-27	8.14	8.16	8.01	8.03	304694
2022-12-28	8.00	8.04	7.93	7.96	278446
2022-12-29	7.97	8.03	7.96	8.02	198821
2022-12-30	8.04	8.10	7.91	7.92	468331
2023-01-03	8.01	8.08	7.98	8.01	501414
2023-01-04	8.08	8.09	8.01	8.09	268228
2023-01-05	8.05	8.11	8.01	8.11	338864
2023-01-06	8.16	8.18	8.10	8.18	210763
2023-01-09	8.21	8.25	8.16	8.19	220903
2023-01-10	8.19	8.25	8.19	8.25	155241
2023-01-11	8.25	8.35	8.25	8.27	299288
2023-01-12	8.31	8.35	8.25	8.33	158679
2023-01-13	8.33	8.40	8.30	8.37	267429
2023-01-17	8.40	8.40	8.30	8.36	221158
2023-01-18	8.41	8.43	8.28	8.30	273780
2023-01-19	8.26	8.34	8.24	8.27	288692
2023-01-20	8.32	8.38	8.27	8.36	863117
2023-01-23	8.36	8.41	8.33	8.38	213250
2023-01-24	8.42	8.50	8.29	8.45	155395
2023-01-25	8.43	8.45	8.37	8.38	158128
2023-01-26	8.43	8.51	8.40	8.47	227781
2023-01-27	8.50	8.50	8.41	8.45	267296
2023-01-30	8.45	8.51	8.42	8.48	104845
2023-01-31	8.54	8.60	8.51	8.52	230775
2023-02-01	8.58	8.59	8.48	8.59	178675
2023-02-02	8.63	8.69	8.56	8.62	220437
2023-02-03	8.59	8.70	8.59	8.67	143981
2023-02-06	8.60	8.64	8.58	8.58	170187
2023-02-07	8.60	8.73	8.60	8.71	166087
2023-02-08	8.72	8.76	8.69	8.72	112830
2023-02-09	8.75	8.76	8.66	8.66	163760
2023-02-10	8.68	8.70	8.64	8.68	89273
2023-02-13	8.73	8.74	8.65	8.63	164408
2023-02-14	8.58	8.64	8.56	8.61	84657
2023-02-15	8.59	8.67	8.59	8.61	70426
2023-02-16	8.60	8.65	8.56	8.56	44968
2023-02-17	8.56	8.62	8.55	8.59	53331
2023-02-21	8.58	8.63	8.38	8.40	118951
2023-02-22	8.43	8.47	8.31	8.35	194548
2023-02-23	8.40	8.46	8.36	8.41	145959
2023-02-24	8.40	8.52	8.39	8.51	87381
2023-02-27	8.55	8.58	8.48	8.54	142192
2023-02-28	8.57	8.57	8.46	8.48	162336
2023-03-01	8.52	8.58	8.45	8.50	240296
2023-03-02	8.45	8.48	8.42	8.47	152178
2023-03-03	8.46	8.47	8.42	8.46	118735
2023-03-06	8.50	8.50	8.46	8.49	67543
2023-03-07	8.47	8.51	8.46	8.49	120562
2023-03-08	8.46	8.50	8.43	8.46	129323
2023-03-09	8.47	8.52	8.34	8.34	167303
2023-03-10	8.36	8.36	8.11	8.13	305369
2023-03-13	8.11	8.11	7.85	7.80	476273
2023-03-14	7.91	7.97	7.87	7.91	255268
2023-03-15	7.82	7.93	7.81	7.89	385588
2023-03-16	7.83	7.90	7.83	7.83	257645
2023-03-17	7.85	7.85	7.69	7.73	288337
2023-03-20	7.85	7.87	7.74	7.79	322542
2023-03-21	7.85	7.97	7.84	7.94	331116
2023-03-22	7.99	8.15	7.93	8.12	517655
2023-03-23	8.18	8.18	8.00	8.02	213007
2023-03-24	8.08	8.16	8.05	8.08	732444
2023-03-27	8.11	8.17	8.06	8.17	204390
2023-03-28	8.19	8.20	8.10	8.10	111696
2023-03-29	8.19	8.19	8.12	8.18	128990
2023-03-30	8.25	8.32	8.20	8.23	161979
2023-03-31	8.23	8.30	8.20	8.20	282296
2023-04-03	8.28	8.56	8.24	8.49	778271
2023-04-04	8.53	8.62	8.39	8.41	335471
2023-04-05	8.38	8.41	8.21	8.28	237864
2023-04-06	8.32	8.36	8.25	8.27	103175
2023-04-10	8.27	8.37	8.27	8.34	132247
2023-04-11	8.38	8.69	8.37	8.48	343172
2023-04-12	8.50	8.54	8.44	8.44	203421
2023-04-13	8.47	8.57	8.44	8.51	192978
2023-04-14	8.50	8.56	8.41	8.45	122799
2023-04-17	8.43	8.53	8.34	8.34	300990
2023-04-18	8.33	8.37	8.33	8.34	191305
2023-04-19	8.34	8.39	8.31	8.33	98126
2023-04-20	8.32	8.37	8.32	8.37	61134
2023-04-21	8.33	8.34	8.22	8.27	245988
2023-04-24	8.26	8.33	8.26	8.29	120403
2023-04-25	8.25	8.28	8.14	8.15	287702
2023-04-26	8.11	8.22	8.10	8.14	119756
2023-04-27	8.12	8.17	8.08	8.16	119017
2023-04-28	8.06	8.15	8.04	8.12	395862
2023-05-01	8.15	8.23	8.14	8.21	192818
2023-05-02	8.16	8.19	8.04	8.08	206872
2023-05-03	8.06	8.12	8.03	8.05	154011
2023-05-04	8.06	8.06	7.94	7.98	409435
2023-05-05	8.05	8.14	8.02	8.11	266372
2023-05-08	8.12	8.16	8.03	8.08	183538
2023-05-09	8.04	8.06	8.01	8.03	223432
2023-05-10	8.07	8.11	8.02	8.05	158019
2023-05-11	8.02	8.08	8.02	7.99	189909
2023-05-12	8.01	8.01	7.96	8.01	119784
2023-05-15	8.01	8.05	7.96	8.05	161964
2023-05-16	8.00	8.02	7.96	7.99	175689
2023-05-17	7.99	8.03	7.97	8.00	134811
2023-05-18	7.97	8.02	7.91	7.94	234290
2023-05-19	7.95	7.96	7.89	7.90	222798
2023-05-22	7.94	7.97	7.91	7.95	148781
2023-05-23	7.91	7.93	7.80	7.81	209238
2023-05-24	7.80	7.85	7.77	7.77	228318
2023-05-25	7.78	7.81	7.75	7.75	156672
2023-05-26	7.74	7.81	7.74	7.79	162756
2023-05-30	7.78	7.81	7.75	7.78	301038
2023-05-31	7.77	7.80	7.74	7.80	255968
2023-06-01	7.82	7.85	7.76	7.83	322009
2023-06-02	7.82	7.87	7.81	7.83	227147
2023-06-05	7.83	7.85	7.81	7.83	168105
2023-06-06	7.83	7.90	7.83	7.87	221372
2023-06-07	7.87	7.90	7.86	7.86	256317
2023-06-08	7.89	7.90	7.86	7.89	191300
2023-06-09	7.90	7.92	7.86	7.89	229949
2023-06-12	7.93	7.94	7.88	7.94	295156
2023-06-13	7.95	7.95	7.91	7.85	502478
2023-06-14	7.87	7.91	7.78	7.80	357843
2023-06-15	7.80	7.84	7.80	7.82	271391
2023-06-16	7.84	7.87	7.84	7.84	226292
2023-06-20	7.84	7.84	7.80	7.82	266319
2023-06-21	7.80	7.84	7.79	7.79	219621
2023-06-22	7.80	7.85	7.79	7.85	281644
2023-06-23	7.85	7.85	7.78	7.78	191181
2023-06-26	7.81	7.81	7.74	7.74	300245
2023-06-27	7.74	7.79	7.72	7.77	590080
2023-06-28	7.81	7.87	7.78	7.87	293557
2023-06-29	7.87	7.90	7.86	7.87	228517
2023-06-30	7.93	7.94	7.89	7.89	159142
2023-07-03	7.95	7.96	7.92	7.95	228358
2023-07-05	7.97	7.97	7.92	7.92	245837
2023-07-06	7.89	7.91	7.85	7.86	237896
2023-07-07	7.88	7.93	7.88	7.91	240654
2023-07-10	8.00	8.00	7.94	7.97	190103
2023-07-11	7.99	8.02	7.98	7.99	150259
2023-07-12	8.03	8.06	8.02	7.96	234810
2023-07-13	7.99	8.00	7.95	7.97	136552
2023-07-14	7.95	7.97	7.89	7.90	242030
2023-07-17	7.95	7.95	7.90	7.94	113117
2023-07-18	7.97	7.97	7.89	7.90	253743
2023-07-19	7.93	7.94	7.86	7.87	177612
2023-07-20	7.89	7.89	7.84	7.84	169414
2023-07-21	7.88	7.90	7.85	7.89	232561
2023-07-24	7.90	7.95	7.90	7.91	249230
2023-07-25	7.92	7.96	7.89	7.89	147655
2023-07-26	7.89	7.92	7.88	7.88	163755
2023-07-27	7.92	7.94	7.89	7.90	142252
2023-07-28	7.94	7.98	7.91	7.98	204617
2023-07-31	7.98	8.12	7.94	8.08	1303379
2023-08-01	8.08	8.10	8.03	8.10	815157
2023-08-02	8.06	8.07	7.99	8.04	913579
2023-08-03	8.03	8.07	8.00	8.04	697056
2023-08-04	8.10	8.11	8.05	8.09	683437
2023-08-07	8.12	8.15	8.09	8.15	598889
2023-08-08	8.13	8.13	8.07	8.11	604833
2023-08-09	8.12	8.12	8.02	8.05	1125412
2023-08-10	8.08	8.11	8.06	8.09	600386
2023-08-11	8.10	8.13	8.07	8.04	679652
2023-08-14	8.06	8.07	8.02	8.07	420449
2023-08-15	8.05	8.06	7.98	7.98	627231
2023-08-16	8.01	8.01	7.96	7.99	649729
2023-08-17	8.00	8.02	7.95	7.96	535028
2023-08-18	7.95	8.01	7.92	7.97	475677
2023-08-21	8.01	8.02	7.98	8.02	485965
2023-08-22	8.03	8.05	8.02	8.04	446021
2023-08-23	8.06	8.10	8.04	8.08	395682
2023-08-24	8.09	8.10	8.05	8.08	325337
2023-08-25	8.07	8.13	8.06	8.13	561715
2023-08-28	8.15	8.19	8.10	8.11	356385
2023-08-29	8.11	8.14	8.08	8.14	375212
2023-08-30	8.12	8.15	8.09	8.14	509695
2023-08-31	8.14	8.14	8.09	8.09	766261
2023-09-01	8.13	8.16	8.13	8.14	409606
2023-09-05	8.14	8.20	8.11	8.18	553775
2023-09-06	8.15	8.19	8.14	8.16	402800
2023-09-07	8.15	8.22	8.15	8.21	451684
2023-09-08	8.24	8.26	8.20	8.25	547043
2023-09-11	8.25	8.29	8.24	8.25	492421
2023-09-12	8.24	8.28	8.23	8.24	433485
2023-09-13	8.27	8.28	8.22	8.14	531878
2023-09-14	8.14	8.17	8.12	8.14	674379
2023-09-15	8.13	8.14	8.07	8.09	445969
2023-09-18	8.11	8.14	8.07	8.14	456990
2023-09-19	8.14	8.15	8.11	8.15	298575
2023-09-20	8.15	8.19	8.14	8.16	348625
2023-09-21	8.16	8.16	8.11	8.13	356429
2023-09-22	8.13	8.26	8.12	8.26	660558
2023-09-25	8.25	8.25	8.20	8.25	515135
2023-09-26	8.25	8.26	8.11	8.16	639056
2023-09-27	8.18	8.23	8.09	8.12	566045
2023-09-28	8.14	8.22	8.12	8.19	540229
2023-09-29	8.25	8.25	8.17	8.21	1890453
2023-10-02	8.20	8.21	8.01	8.04	1035429
2023-10-03	8.00	8.05	7.88	7.91	757355
2023-10-04	7.90	8.00	7.85	8.00	953406
2023-10-05	7.97	8.01	7.92	8.00	856819
2023-10-06	7.97	8.03	7.95	8.02	632836
2023-10-09	8.00	8.08	7.97	8.07	457073
2023-10-10	8.07	8.14	8.04	8.13	559006
2023-10-11	8.13	8.17	8.10	8.04	426132
2023-10-12	8.08	8.10	7.98	8.00	387594
2023-10-13	8.04	8.08	7.93	7.97	428179
2023-10-16	7.99	8.00	7.86	7.94	1272130
2023-10-17	7.91	7.95	7.88	7.90	555542
2023-10-18	7.87	7.88	7.78	7.79	1352601
2023-10-19	7.78	7.84	7.70	7.70	1135601
2023-10-20	7.76	7.78	7.66	7.69	1089337
2023-10-23	7.65	7.76	7.65	7.70	584567
2023-10-24	7.71	7.80	7.71	7.77	438406
2023-10-25	7.73	7.77	7.64	7.65	844951
2023-10-26	7.61	7.69	7.61	7.65	787360
2023-10-27	7.65	7.70	7.64	7.70	647921
2023-10-30	7.70	7.77	7.70	7.76	474601
2023-10-31	7.78	7.85	7.75	7.83	598236
2023-11-01	7.87	7.94	7.85	7.94	645207
2023-11-02	7.98	8.08	7.98	8.00	771943
2023-11-03	8.05	8.09	8.02	8.06	711143
2023-11-06	8.04	8.09	7.94	8.00	507796
2023-11-07	8.03	8.07	7.97	8.04	956733
2023-11-08	8.07	8.08	8.01	8.06	495895
2023-11-09	8.08	8.08	7.99	8.03	332126
2023-11-10	8.02	8.10	7.99	8.08	613264
2023-11-13	8.09	8.09	8.05	7.99	329281
2023-11-14	8.00	8.07	8.00	8.02	855751
2023-11-15	8.01	8.05	7.97	7.99	519223
2023-11-16	8.00	8.01	7.95	7.98	451841
2023-11-17	8.01	8.07	7.99	8.05	424722
2023-11-20	8.02	8.05	8.02	8.04	470314
2023-11-21	8.02	8.04	7.97	7.99	631840
2023-11-22	7.99	8.06	7.97	8.01	591872
2023-11-24	8.01	8.05	8.00	8.04	186463
2023-11-27	8.04	8.05	8.00	8.02	658205
2023-11-28	8.00	8.04	7.99	7.99	785663
2023-11-29	8.03	8.06	7.99	8.00	960759
2023-11-30	8.00	8.01	7.94	7.99	927884
2023-12-01	8.01	8.06	7.96	8.06	691392
2023-12-04	8.02	8.08	8.00	8.00	950308
2023-12-05	8.00	8.03	7.98	8.03	558451
2023-12-06	8.04	8.07	8.01	8.04	1096740
2023-12-07	8.02	8.11	8.02	8.08	574139
2023-12-08	8.05	8.15	8.05	8.09	531887
2023-12-11	8.07	8.14	8.07	8.07	574870
2023-12-12	8.10	8.12	8.09	8.11	307349
2023-12-13	8.12	8.19	8.10	8.05	880509
2023-12-14	8.10	8.20	8.09	8.19	937779
2023-12-15	8.20	8.20	8.14	8.17	510751
2023-12-18	8.14	8.18	8.09	8.11	1077200
2023-12-19	8.10	8.15	8.06	8.07	901369
2023-12-20	8.08	8.10	7.99	8.03	1001569
2023-12-21	8.10	8.10	7.95	8.00	1135874
2023-12-22	8.05	8.07	7.98	8.05	1181775
2023-12-26	8.07	8.12	8.05	8.09	1185061
2023-12-27	8.12	8.17	8.07	8.08	1143945
2023-12-28	8.11	8.16	8.08	8.15	609073
2023-12-29	8.16	8.22	8.11	8.22	743926
2024-01-02	8.15	8.35	8.15	8.31	965138
2024-01-03	8.26	8.28	8.18	8.20	503934
2024-01-04	8.16	8.27	8.16	8.27	692778
2024-01-05	8.24	8.30	8.22	8.27	557071
2024-01-08	8.25	8.35	8.25	8.35	595127
2024-01-09	8.28	8.35	8.28	8.32	580980
2024-01-10	8.30	8.34	8.23	8.22	754890
2024-01-11	8.17	8.27	8.16	8.25	629347
2024-01-12	8.21	8.24	8.15	8.18	1154168
2024-01-16	8.19	8.21	8.15	8.16	1006666
2024-01-17	8.18	8.25	8.18	8.23	763267
2024-01-18	8.25	8.27	8.21	8.26	438826
2024-01-19	8.26	8.29	8.20	8.29	902167
2024-01-22	8.34	8.38	8.31	8.33	704916
2024-01-23	8.35	8.37	8.28	8.33	421811
2024-01-24	8.38	8.39	8.33	8.36	553608
2024-01-25	8.39	8.40	8.35	8.39	431441
2024-01-26	8.40	8.43	8.37	8.39	261701
2024-01-29	8.39	8.43	8.35	8.40	513939
2024-01-30	8.40	8.47	8.38	8.44	665825
2024-01-31	8.45	8.50	8.42	8.45	765598
2024-02-01	8.50	8.52	8.48	8.48	517708
2024-02-02	8.52	8.55	8.46	8.46	481703
2024-02-05	8.46	8.51	8.41	8.50	658768
2024-02-06	8.51	8.55	8.49	8.55	417132
2024-02-07	8.61	8.62	8.55	8.57	563378
2024-02-08	8.57	8.57	8.53	8.54	393987
2024-02-09	8.54	8.57	8.49	8.54	565107
2024-02-12	8.56	8.62	8.55	8.62	618561
2024-02-13	8.56	8.65	8.55	8.57	1079936
2024-02-14	8.60	8.64	8.58	8.60	609517
2024-02-15	8.60	8.62	8.50	8.53	756158
2024-02-16	8.55	8.55	8.48	8.49	449943
2024-02-20	8.49	8.52	8.42	8.45	570686
2024-02-21	8.48	8.51	8.44	8.48	573069
2024-02-22	8.52	8.58	8.49	8.53	608044
2024-02-23	8.56	8.56	8.48	8.49	306662
2024-02-26	8.48	8.59	8.47	8.55	833890
2024-02-27	8.59	8.63	8.58	8.58	967185
2024-02-28	8.61	8.63	8.58	8.60	738979
2024-02-29	8.61	8.68	8.61	8.65	707681
2024-03-01	8.68	8.70	8.65	8.69	927966
2024-03-04	8.67	8.71	8.64	8.65	672043
2024-03-05	8.65	8.69	8.62	8.63	707951
2024-03-06	8.64	8.67	8.63	8.66	562331
2024-03-07	8.68	8.70	8.61	8.63	480355
2024-03-08	8.60	8.66	8.58	8.60	535137
2024-03-11	8.60	8.69	8.60	8.68	582571
2024-03-12	8.70	8.75	8.69	8.75	591276
2024-03-13	8.79	8.82	8.73	8.67	852230
2024-03-14	8.69	8.72	8.65	8.66	532230
2024-03-15	8.66	8.68	8.64	8.65	333005
2024-03-18	8.67	8.69	8.63	8.64	262001
2024-03-19	8.66	8.68	8.63	8.65	358558
2024-03-20	8.68	8.68	8.62	8.64	522200
2024-03-21	8.67	8.68	8.64	8.68	308326
2024-03-22	8.70	8.71	8.60	8.62	393846
2024-03-25	8.67	8.68	8.61	8.63	522729
2024-03-26	8.66	8.70	8.64	8.68	325627
2024-03-27	8.69	8.74	8.69	8.72	350182
2024-03-28	8.74	8.78	8.72	8.73	666936
2024-04-01	8.75	8.77	8.74	8.75	506029
2024-04-02	8.74	8.77	8.71	8.72	528892
2024-04-03	8.68	8.71	8.67	8.68	473084
2024-04-04	8.69	8.72	8.66	8.67	388834
2024-04-05	8.69	8.71	8.66	8.68	485967
2024-04-08	8.71	8.76	8.71	8.76	803900
2024-04-09	8.78	8.81	8.76	8.80	652877
2024-04-10	8.77	8.79	8.74	8.74	660963
2024-04-11	8.76	8.80	8.74	8.70	688220
2024-04-12	8.69	8.74	8.63	8.64	583844
2024-04-15	8.66	8.69	8.44	8.45	1107879
2024-04-16	8.46	8.46	8.35	8.46	857821
2024-04-17	8.49	8.52	8.48	8.50	415798
2024-04-18	8.52	8.53	8.50	8.53	318975
2024-04-19	8.55	8.60	8.53	8.58	356364
2024-04-22	8.62	8.64	8.59	8.63	499062
2024-04-23	8.63	8.66	8.62	8.65	243371
2024-04-24	8.66	8.67	8.61	8.64	271014
2024-04-25	8.63	8.64	8.54	8.57	314367
2024-04-26	8.61	8.63	8.58	8.59	315062
2024-04-29	8.60	8.64	8.58	8.61	535064
2024-04-30	8.60	8.61	8.57	8.60	386590
2024-05-01	8.58	8.75	8.58	8.71	500487
2024-05-02	8.70	8.74	8.66	8.71	353965
2024-05-03	8.74	8.75	8.66	8.72	498856
2024-05-06	8.72	8.73	8.65	8.69	1182058
2024-05-07	8.77	8.83	8.71	8.76	914662
2024-05-08	8.79	8.80	8.73	8.76	496996
2024-05-09	8.76	8.78	8.73	8.76	382782
2024-05-10	8.79	8.79	8.73	8.74	278676
2024-05-13	8.76	8.77	8.71	8.63	533225
2024-05-14	8.65	8.74	8.64	8.74	539208
2024-05-15	8.75	8.80	8.73	8.79	449335
2024-05-16	8.80	8.80	8.72	8.78	555337
2024-05-17	8.76	8.80	8.76	8.76	325380
2024-05-20	8.77	8.78	8.71	8.72	371972
2024-05-21	8.75	8.80	8.73	8.80	490681
2024-05-22	8.80	8.80	8.62	8.67	1238028
2024-05-23	8.67	8.70	8.66	8.68	606122
2024-05-24	8.71	8.73	8.66	8.73	409928
2024-05-28	8.73	8.73	8.67	8.69	547311
2024-05-29	8.70	8.76	8.66	8.71	782347
2024-05-30	8.70	8.75	8.67	8.68	742147
2024-05-31	8.72	8.77	8.65	8.71	582386
2024-06-03	8.75	8.75	8.66	8.74	604622
2024-06-04	8.72	8.75	8.67	8.72	581764
2024-06-05	8.70	8.71	8.68	8.70	349440
2024-06-06	8.70	8.77	8.69	8.77	491245
2024-06-07	8.76	8.87	8.74	8.78	469164
2024-06-10	8.77	8.81	8.77	8.80	341006
2024-06-11	8.80	8.85	8.77	8.83	281777
2024-06-12	8.87	8.87	8.81	8.83	420939
2024-06-13	8.83	8.84	8.80	8.75	409712
2024-06-14	8.74	8.74	8.65	8.69	523478
2024-06-17	8.68	8.74	8.65	8.72	307138
2024-06-18	8.69	8.76	8.68	8.73	397188
2024-06-20	8.75	8.78	8.72	8.77	572106
2024-06-21	8.78	8.80	8.75	8.80	305510
2024-06-24	8.79	8.82	8.78	8.78	348661
2024-06-25	8.82	8.82	8.70	8.72	439493
2024-06-26	8.74	8.74	8.66	8.68	437296
2024-06-27	8.72	8.73	8.62	8.63	683228
2024-06-28	8.68	8.70	8.63	8.65	985473
2024-07-01	8.69	8.76	8.67	8.75	621591
2024-07-02	8.76	8.81	8.75	8.78	475243
2024-07-03	8.80	8.85	8.76	8.85	276409
2024-07-05	8.81	8.82	8.73	8.74	631046
2024-07-08	8.77	8.83	8.75	8.82	636080
2024-07-09	8.84	8.85	8.79	8.82	642738
2024-07-10	8.89	8.89	8.80	8.85	738968
2024-07-11	8.82	8.86	8.79	8.82	826948
2024-07-12	8.81	8.87	8.79	8.76	515858
2024-07-15	8.81	8.82	8.78	8.81	444755
2024-07-16	8.82	8.84	8.75	8.79	432290
2024-07-17	8.82	8.82	8.76	8.78	419381
2024-07-18	8.81	8.82	8.75	8.77	403568
2024-07-19	8.79	8.80	8.71	8.74	409702
2024-07-22	8.76	8.83	8.74	8.82	391922
2024-07-23	8.83	8.83	8.75	8.78	472776
2024-07-24	8.78	8.79	8.75	8.78	251467
2024-07-25	8.82	8.84	8.80	8.84	329559
2024-07-26	8.88	8.88	8.79	8.84	476555
2024-07-29	8.85	8.85	8.79	8.80	492635
2024-07-30	8.82	8.85	8.80	8.83	412664
2024-07-31	8.88	8.89	8.79	8.82	700250
2024-08-01	8.85	8.87	8.74	8.79	599502
2024-08-02	8.76	8.77	8.60	8.66	706199
2024-08-05	8.50	8.50	8.28	8.36	1718143
2024-08-06	8.38	8.51	8.37	8.48	603225
2024-08-07	8.54	8.63	8.52	8.52	463866
2024-08-08	8.56	8.69	8.55	8.69	601148
2024-08-09	8.69	8.76	8.67	8.69	666403
2024-08-12	8.73	8.80	8.70	8.79	1034044
2024-08-13	8.81	8.88	8.80	8.82	830236
2024-08-14	8.86	8.88	8.83	8.78	461201
2024-08-15	8.81	8.84	8.78	8.81	302977
2024-08-16	8.80	8.86	8.78	8.78	521392
2024-08-19	8.78	8.79	8.75	8.77	452971
2024-08-20	8.81	8.82	8.71	8.73	416900
2024-08-21	8.76	8.81	8.75	8.78	399905
2024-08-22	8.81	8.86	8.78	8.80	414553
2024-08-23	8.84	8.88	8.76	8.81	461420
2024-08-26	8.85	8.86	8.74	8.76	525243
2024-08-27	8.78	8.79	8.73	8.74	331755
2024-08-28	8.78	8.78	8.69	8.72	360250
2024-08-29	8.75	8.78	8.72	8.78	438976
2024-08-30	8.81	8.89	8.81	8.85	575141
2024-09-03	8.87	8.90	8.83	8.89	649924
2024-09-04	8.89	8.93	8.84	8.89	440532
2024-09-05	8.89	8.92	8.87	8.92	394861
2024-09-06	8.94	8.95	8.86	8.90	410448
2024-09-09	8.92	8.97	8.92	8.97	443055
2024-09-10	8.97	9.00	8.94	9.00	509727
2024-09-11	9.00	9.00	8.89	9.00	486224
2024-09-12	9.01	9.03	8.96	8.88	566868
2024-09-13	8.91	8.94	8.82	8.83	503402
2024-09-16	8.83	8.86	8.77	8.81	513574
2024-09-17	8.86	8.88	8.82	8.82	379480
2024-09-18	8.86	8.87	8.75	8.77	472769
2024-09-19	8.82	8.86	8.77	8.78	484472
2024-09-20	8.81	8.82	8.77	8.81	263657
2024-09-23	8.79	8.81	8.74	8.79	462480
2024-09-24	8.77	8.78	8.70	8.75	641024
2024-09-25	8.73	8.79	8.73	8.75	585299
2024-09-26	8.76	8.79	8.66	8.66	842964
2024-09-27	8.67	8.71	8.63	8.70	602010
2024-09-30	8.67	8.82	8.67	8.82	1617038
2024-10-01	8.82	8.83	8.74	8.80	840146
2024-10-02	8.79	8.87	8.74	8.84	638181
2024-10-03	8.81	8.87	8.75	8.84	545563
2024-10-04	8.89	8.92	8.85	8.92	418331
2024-10-07	8.92	9.01	8.87	8.90	618795
2024-10-08	8.94	8.95	8.90	8.94	347814
2024-10-09	8.97	8.98	8.90	8.96	388029
2024-10-10	8.99	9.02	8.96	8.98	397891
2024-10-11	9.01	9.02	8.96	9.00	334899
2024-10-14	9.02	9.02	8.97	8.90	392946
2024-10-15	8.92	8.95	8.90	8.93	476354
2024-10-16	8.95	8.95	8.88	8.93	391689
2024-10-17	8.94	8.95	8.84	8.87	469697
2024-10-18	8.90	8.93	8.79	8.79	594612
2024-10-21	8.79	8.84	8.77	8.84	402778
2024-10-22	8.86	8.88	8.78	8.84	438328
2024-10-23	8.84	8.86	8.78	8.80	249211
2024-10-24	8.83	8.86	8.79	8.86	332932
2024-10-25	8.86	8.92	8.86	8.90	305396
2024-10-28	8.93	8.96	8.82	8.84	407260
2024-10-29	8.84	8.84	8.72	8.76	615657
2024-10-30	8.77	8.81	8.71	8.74	485385
2024-10-31	8.72	8.84	8.72	8.84	428404
2024-11-01	8.85	8.89	8.81	8.84	407447
2024-11-04	8.82	8.86	8.75	8.81	475942
2024-11-05	8.83	8.86	8.79	8.86	299252
2024-11-06	8.94	8.94	8.84	8.89	475273
2024-11-07	8.92	8.97	8.89	8.97	528330
2024-11-08	8.97	8.98	8.94	8.96	339288
2024-11-11	8.98	9.00	8.96	9.00	442669
2024-11-12	9.00	9.01	8.95	8.98	436590
2024-11-13	9.00	9.01	8.96	8.98	429883
2024-11-14	8.95	8.98	8.87	8.80	502599
2024-11-15	8.82	8.92	8.82	8.92	484341
2024-11-18	8.93	8.97	8.89	8.92	487199
2024-11-19	8.92	8.96	8.88	8.95	433936
2024-11-20	8.96	8.96	8.92	8.96	259992
2024-11-21	8.97	8.97	8.93	8.95	289677
2024-11-22	8.97	8.99	8.96	8.99	266586
2024-11-25	9.01	9.03	9.00	9.02	501268
2024-11-26	9.03	9.03	8.98	9.01	276058
2024-11-27	9.03	9.04	9.02	9.03	223884
2024-11-29	9.05	9.13	9.03	9.12	438822
2024-12-02	9.14	9.15	9.10	9.14	604742
2024-12-03	9.15	9.17	9.09	9.16	647361
2024-12-04	9.15	9.17	9.07	9.14	537784
2024-12-05	9.13	9.13	9.06	9.12	430734
2024-12-06	9.13	9.16	9.10	9.14	340617
2024-12-09	9.16	9.24	9.16	9.21	634926
2024-12-10	9.23	9.24	9.16	9.22	641894
2024-12-11	9.24	9.24	9.18	9.21	722875
2024-12-12	9.16	9.23	9.08	9.01	537739
2024-12-13	9.07	9.12	9.05	9.07	476283
2024-12-16	9.07	9.12	9.02	9.04	527963
2024-12-17	9.03	9.05	8.90	8.92	718493
2024-12-18	8.95	8.97	8.75	8.82	997257
2024-12-19	8.83	8.87	8.72	8.75	838676
2024-12-20	8.77	8.84	8.77	8.83	557148
2024-12-23	8.86	8.95	8.85	8.95	725955
2024-12-24	8.95	9.02	8.94	9.00	278893
2024-12-26	9.00	9.00	8.96	8.99	365931
2024-12-27	8.99	8.99	8.89	8.92	436603
2024-12-30	8.94	9.04	8.90	9.04	1024892
2024-12-31	9.06	9.08	8.90	8.92	1282682
2025-01-02	8.98	8.99	8.90	8.98	608340
2025-01-03	9.00	9.05	8.96	9.05	437337
2025-01-06	9.05	9.08	8.96	9.02	639190
2025-01-07	9.04	9.05	8.98	9.01	467782
2025-01-08	9.01	9.05	8.98	9.03	633568
2025-01-10	8.88	8.90	8.80	8.84	1965808
2025-01-13	8.87	8.87	8.78	8.80	1510654
2025-01-14	8.84	8.85	8.75	8.69	1113287
2025-01-15	8.73	8.75	8.66	8.67	2959849
2025-01-16	8.68	8.72	8.64	8.65	1140777
2025-01-17	8.69	8.71	8.60	8.56	1735116
2025-01-21	8.55	8.55	8.39	8.50	2847606
2025-01-22	8.50	8.57	8.45	8.56	1178023
2025-01-23	8.59	8.59	8.53	8.55	767722
2025-01-24	8.55	8.57	8.52	8.56	903492
2025-01-27	8.56	8.57	8.47	8.52	1277182
2025-01-28	8.49	8.50	8.45	8.48	1022827
2025-01-29	8.51	8.51	8.47	8.51	760638
2025-01-30	8.52	8.55	8.51	8.53	1090196
2025-01-31	8.55	8.66	8.55	8.60	1712430
2025-02-03	8.61	8.62	8.50	8.53	1172775
2025-02-04	8.54	8.54	8.51	8.54	792869
2025-02-05	8.57	8.60	8.53	8.55	670747
2025-02-06	8.56	8.59	8.52	8.55	1278476
2025-02-07	8.56	8.57	8.53	8.55	1109057
2025-02-10	8.57	8.58	8.55	8.56	1707363
2025-02-11	8.57	8.58	8.54	8.58	942427
2025-02-12	8.57	8.58	8.55	8.57	1268144
2025-02-13	8.58	8.61	8.57	8.51	1255068
2025-02-14	8.51	8.51	8.46	8.50	1311485
2025-02-18	8.49	8.53	8.46	8.49	1920027
2025-02-19	8.51	8.60	8.48	8.58	2320992
2025-02-20	8.60	8.65	8.59	8.63	1087326
2025-02-21	8.62	8.62	8.47	8.49	1614790
2025-02-24	8.52	8.56	8.47	8.52	933246
2025-02-25	8.56	8.58	8.51	8.51	1125057
2025-02-26	8.51	8.54	8.49	8.50	3749016
2025-02-27	8.51	8.54	8.47	8.49	1297208
2025-02-28	8.51	8.53	8.50	8.53	1150317
2025-03-03	8.55	8.57	8.51	8.51	1219382
2025-03-04	8.50	8.52	8.41	8.50	1728432
2025-03-05	8.51	8.53	8.47	8.53	1132875
2025-03-06	8.52	8.54	8.49	8.51	1386067
2025-03-07	8.50	8.55	8.47	8.52	1400110
2025-03-10	8.48	8.50	8.42	8.45	1102389
2025-03-11	8.45	8.50	8.42	8.50	1339759
2025-03-12	8.52	8.53	8.42	8.50	1485505
2025-03-13	8.51	8.51	8.43	8.36	669213
2025-03-14	8.39	8.43	8.37	8.42	789425
2025-03-17	8.41	8.43	8.36	8.41	795483
2025-03-18	8.43	8.43	8.37	8.41	565898
2025-03-19	8.42	8.44	8.36	8.44	1243466
2025-03-20	8.43	8.45	8.38	8.43	592569
2025-03-21	8.43	8.43	8.39	8.42	519214
2025-03-24	8.43	8.43	8.40	8.43	507009
2025-03-25	8.44	8.46	8.42	8.45	688418
2025-03-26	8.45	8.47	8.44	8.44	425495
2025-03-27	8.44	8.45	8.43	8.43	631567
2025-03-28	8.43	8.45	8.43	8.45	476893
2025-03-31	8.45	8.51	8.40	8.47	1932895
2025-04-01	8.47	8.50	8.47	8.49	752929
2025-04-02	8.48	8.48	8.44	8.47	494547
2025-04-03	8.38	8.41	8.33	8.41	775980
2025-04-04	8.31	8.31	7.73	7.87	3039686
2025-04-07	7.60	7.72	7.12	7.51	2421988
2025-04-08	7.80	8.00	7.57	7.60	1169893
2025-04-09	7.59	8.03	7.51	7.97	2188204
2025-04-10	7.97	7.97	7.71	7.74	1111126
2025-04-11	7.83	7.94	7.71	7.94	727748
2025-04-14	7.93	8.10	7.93	7.94	695959
2025-04-15	7.98	8.05	7.95	8.04	507809
2025-04-16	8.05	8.05	7.90	7.93	693707
2025-04-17	7.99	8.00	7.89	7.91	375264
2025-04-21	7.90	7.93	7.80	7.86	537288
2025-04-22	7.91	7.91	7.86	7.91	387115
2025-04-23	7.96	8.06	7.95	8.01	401707
2025-04-24	8.06	8.09	8.01	8.05	287111
2025-04-25	8.09	8.10	8.02	8.04	375678
2025-04-28	8.05	8.06	8.03	8.05	286302
2025-04-29	8.05	8.10	8.02	8.10	443689
2025-04-30	8.09	8.18	8.06	8.18	577772
2025-05-01	8.19	8.21	8.15	8.20	677972
2025-05-02	8.22	8.26	8.19	8.22	544051
2025-05-05	8.23	8.26	8.21	8.24	295023
2025-05-06	8.24	8.24	8.17	8.21	331070
2025-05-07	8.23	8.25	8.20	8.23	340230
2025-05-08	8.26	8.27	8.19	8.21	355604
2025-05-09	8.24	8.25	8.18	8.19	683942
2025-05-12	8.26	8.30	8.21	8.23	565114
2025-05-13	8.24	8.26	8.24	8.25	385918
2025-05-14	8.26	8.30	8.24	8.22	506175
2025-05-15	8.24	8.24	8.18	8.21	619062
2025-05-16	8.19	8.20	8.18	8.18	564193
2025-05-19	8.14	8.18	8.11	8.13	545122
2025-05-20	8.13	8.14	8.12	8.14	459061
2025-05-21	8.14	8.19	8.13	8.13	598554
2025-05-22	8.16	8.18	8.13	8.15	384369
2025-05-23	8.15	8.17	8.13	8.16	447931
2025-05-27	8.20	8.21	8.16	8.19	390095
2025-05-28	8.22	8.24	8.18	8.20	372298
2025-05-29	8.20	8.22	8.19	8.22	404171
2025-05-30	8.22	8.27	8.20	8.27	501415
2025-06-02	8.29	8.33	8.27	8.33	669907
2025-06-03	8.33	8.33	8.29	8.31	489477
2025-06-04	8.33	8.34	8.29	8.32	676811
2025-06-05	8.33	8.33	8.28	8.31	425094
2025-06-06	8.30	8.33	8.30	8.30	358616
2025-06-09	8.30	8.38	8.30	8.34	532370
2025-06-10	8.33	8.34	8.31	8.34	786861
2025-06-11	8.36	8.36	8.32	8.35	530320
2025-06-12	8.36	8.40	8.35	8.31	676526
2025-06-13	8.31	8.31	8.24	8.27	579186
2025-06-16	8.30	8.30	8.23	8.25	482956
2025-06-17	8.27	8.29	8.23	8.24	417484
2025-06-18	8.26	8.28	8.23	8.24	350721
2025-06-20	8.27	8.29	8.24	8.25	453140
2025-06-23	8.26	8.28	8.26	8.28	470988
2025-06-24	8.29	8.34	8.28	8.34	608966
2025-06-25	8.35	8.38	8.35	8.37	565603
2025-06-26	8.39	8.40	8.36	8.38	459670
2025-06-27	8.38	8.41	8.35	8.41	597443
2025-06-30	8.41	8.47	8.41	8.47	842498
2025-07-01	8.48	8.48	8.45	8.48	617718
2025-07-02	8.48	8.50	8.46	8.50	461943
2025-07-03	8.51	8.51	8.49	8.51	289515
2025-07-07	8.49	8.52	8.47	8.50	680039
2025-07-08	8.53	8.54	8.51	8.53	695064
2025-07-09	8.59	8.59	8.53	8.55	624758
2025-07-10	8.58	8.58	8.55	8.56	559994
2025-07-11	8.57	8.58	8.54	8.58	604692
2025-07-14	8.58	8.58	8.56	8.49	443154
2025-07-15	8.50	8.51	8.40	8.49	1196022
2025-07-16	8.48	8.49	8.45	8.49	538077
2025-07-17	8.47	8.48	8.45	8.47	365942
2025-07-18	8.49	8.49	8.45	8.47	345465
2025-07-21	8.50	8.50	8.45	8.49	536492
2025-07-22	8.49	8.49	8.44	8.46	412941
2025-07-23	8.47	8.48	8.45	8.48	415502
2025-07-24	8.48	8.48	8.45	8.45	297907
2025-07-25	8.47	8.51	8.45	8.51	620307
2025-07-28	8.51	8.51	8.46	8.49	643575
2025-07-29	8.50	8.50	8.46	8.47	351096
2025-07-30	8.49	8.50	8.47	8.49	233949
2025-07-31	8.49	8.52	8.49	8.52	533103
2025-08-01	8.53	8.53	8.47	8.50	479637
2025-08-04	8.51	8.51	8.48	8.49	320966
2025-08-05	8.50	8.51	8.48	8.50	336190
2025-08-06	8.51	8.54	8.50	8.52	659965
2025-08-07	8.53	8.54	8.51	8.52	816562
2025-08-08	8.53	8.54	8.51	8.54	383344
2025-08-11	8.55	8.55	8.49	8.50	488482
2025-08-12	8.52	8.52	8.48	8.49	533780
2025-08-13	8.50	8.51	8.47	8.51	597921
2025-08-14	8.50	8.53	8.49	8.42	745754
2025-08-15	8.44	8.46	8.40	8.40	525674
2025-08-18	8.41	8.45	8.38	8.40	708052
2025-08-19	8.42	8.43	8.40	8.41	561837
2025-08-20	8.42	8.43	8.37	8.40	750724
2025-08-21	8.39	8.40	8.36	8.36	733968
2025-08-22	8.36	8.40	8.35	8.38	484121
2025-08-25	8.41	8.43	8.38	8.43	494794
2025-08-26	8.44	8.44	8.40	8.44	403420
2025-08-27	8.43	8.44	8.39	8.44	460061
2025-08-28	8.45	8.45	8.41	8.42	414586
2025-08-29	8.41	8.45	8.39	8.45	559663
2025-09-02	8.44	8.45	8.41	8.44	454952
2025-09-03	8.43	8.45	8.41	8.44	460892
2025-09-04	8.40	8.44	8.38	8.42	549525
2025-09-05	8.44	8.44	8.40	8.44	815524
2025-09-08	8.42	8.45	8.40	8.40	805588
2025-09-09	8.40	8.42	8.40	8.41	457539
2025-09-10	8.41	8.42	8.36	8.38	708368
2025-09-11	8.40	8.40	8.36	8.36	477652
2025-09-12	8.38	8.44	8.38	8.39	517968

Explore More About JFR

Coins representing dividend payouts and trends

JFR Dividend History

Discover Nuveen Floating Rate'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

JFR Stock Split History

Discover Nuveen Floating Rate'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

JFR Historical Prices

Explore Nuveen Floating Rate's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics