Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Virtus Dividend, Interest (NFJ) Historical Prices: Free Download & Interactive Data Table 2025

NFJ Historical Prices

Summary

Key Stock Metrics

10.02

(April 7, 2025)

52-Week Low

13.30

(December 6, 2024)

52-Week High

26.50

(July 9, 2007)

All-Time High

12.85

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-01	25.17	25.18	25.15	25.15	128400
2005-03-02	25.17	25.17	25.15	25.16	78700
2005-03-03	25.15	25.19	25.15	25.17	133900
2005-03-04	25.16	25.18	25.15	25.15	160400
2005-03-07	25.15	25.17	25.15	25.15	575000
2005-03-08	25.17	25.17	25.15	25.15	317300
2005-03-09	25.15	25.16	25.05	25.05	382300
2005-03-10	25.12	25.12	25.05	25.05	140000
2005-03-11	25.08	25.08	25.00	25.03	372800
2005-03-14	25.05	25.05	25.00	25.04	82300
2005-03-15	25.02	25.05	25.00	25.01	66600
2005-03-16	25.00	25.04	25.00	25.00	171800
2005-03-17	25.00	25.01	25.00	25.01	153100
2005-03-18	25.01	25.01	25.00	25.00	165000
2005-03-21	25.00	25.01	25.00	25.00	244300
2005-03-22	25.00	25.07	25.00	25.00	231200
2005-03-23	25.00	25.01	25.00	25.00	585100
2005-03-24	25.00	25.01	25.00	25.00	332400
2005-03-28	25.00	25.04	25.00	25.00	485200
2005-03-29	25.00	25.01	25.00	25.00	283700
2005-03-30	25.00	25.01	25.00	25.00	461000
2005-03-31	25.00	25.01	25.00	25.01	181200
2005-04-01	25.00	25.01	25.00	25.00	137900
2005-04-04	25.00	25.01	25.00	25.00	185000
2005-04-05	25.00	25.01	25.00	25.00	159400
2005-04-06	25.00	25.01	25.00	25.00	124700
2005-04-07	25.00	25.01	25.00	25.00	115800
2005-04-08	25.00	25.01	25.00	25.01	115300
2005-04-11	25.00	25.01	25.00	25.00	241000
2005-04-12	25.00	25.01	24.96	25.00	236100
2005-04-13	25.00	25.01	25.00	25.00	227300
2005-04-14	24.90	24.91	24.65	24.65	361200
2005-04-15	24.65	24.66	24.40	24.41	239900
2005-04-18	24.40	24.41	24.40	24.40	129400
2005-04-19	24.30	24.31	24.25	24.26	85300
2005-04-20	24.25	24.26	24.25	24.25	114200
2005-04-21	24.25	24.26	24.10	24.11	127900
2005-04-22	24.10	24.11	23.90	23.90	157700
2005-04-25	23.90	24.27	23.90	23.94	154900
2005-04-26	24.00	24.05	23.75	23.76	167100
2005-04-27	23.66	24.10	23.66	24.09	145100
2005-04-28	24.09	24.09	23.15	23.47	137500
2005-04-29	23.60	23.60	23.10	23.40	107300
2005-05-02	23.40	23.49	23.15	23.30	99800
2005-05-03	23.25	23.32	22.85	22.96	147500
2005-05-04	22.96	23.45	22.96	23.34	132800
2005-05-05	23.33	23.41	23.16	23.19	89500
2005-05-06	23.30	23.55	23.20	23.51	82100
2005-05-09	23.60	23.63	23.37	23.40	101300
2005-05-10	23.39	23.50	23.16	23.20	206400
2005-05-11	23.24	23.28	23.10	23.24	160200
2005-05-12	23.30	23.34	23.10	23.18	99500
2005-05-13	23.05	23.20	23.02	23.19	115000
2005-05-16	23.19	23.20	22.95	23.03	144600
2005-05-17	23.10	23.78	23.10	23.70	210100
2005-05-18	23.75	24.10	23.65	24.06	170300
2005-05-19	24.06	24.23	23.85	24.21	136500
2005-05-20	24.21	24.25	24.03	24.15	118300
2005-05-23	24.10	24.24	24.01	24.13	191300
2005-05-24	24.20	24.30	24.14	24.14	172200
2005-05-25	24.11	24.18	23.75	23.83	234800
2005-05-26	23.82	24.07	23.82	23.93	133700
2005-05-27	23.92	24.24	23.75	24.24	122300
2005-05-31	24.06	24.17	23.92	24.17	159200
2005-06-01	24.15	24.23	24.06	24.12	137500
2005-06-02	24.05	24.38	24.05	24.20	142000
2005-06-03	24.30	24.45	24.14	24.30	130600
2005-06-06	24.27	24.27	24.04	24.06	150300
2005-06-07	24.20	24.23	24.03	24.10	149900
2005-06-08	24.12	24.38	24.10	24.29	118800
2005-06-09	24.28	24.50	24.28	24.40	104500
2005-06-10	24.40	24.50	24.23	24.46	97000
2005-06-13	24.46	24.50	24.19	24.35	137300
2005-06-14	24.30	24.49	24.24	24.42	132200
2005-06-15	23.87	23.99	23.77	23.93	175800
2005-06-16	23.83	23.99	23.53	23.64	210300
2005-06-17	23.74	23.78	23.61	23.75	156500
2005-06-20	23.70	23.74	23.43	23.48	171400
2005-06-21	23.48	23.48	23.28	23.41	254500
2005-06-22	23.43	23.55	23.31	23.44	225600
2005-06-23	23.43	23.45	23.28	23.34	149700
2005-06-24	23.32	23.37	23.11	23.25	196900
2005-06-27	23.16	23.24	22.90	22.97	293000
2005-06-28	23.00	23.25	22.71	23.05	313500
2005-06-29	23.05	23.54	23.05	23.45	183500
2005-06-30	23.57	23.58	23.31	23.51	170400
2005-07-01	23.47	23.84	23.46	23.73	92900
2005-07-05	23.71	23.80	23.54	23.65	99600
2005-07-06	23.56	23.65	23.54	23.57	118900
2005-07-07	23.54	23.80	23.38	23.70	147900
2005-07-08	23.75	23.89	23.45	23.74	234500
2005-07-11	23.74	23.90	23.65	23.75	191800
2005-07-12	23.80	23.99	23.75	23.91	176100
2005-07-13	23.97	24.00	23.90	23.92	128100
2005-07-14	23.99	24.08	23.75	23.81	177700
2005-07-15	23.80	23.87	23.65	23.87	133200
2005-07-18	23.98	23.98	23.70	23.82	172200
2005-07-19	23.81	23.88	23.75	23.81	185400
2005-07-20	23.81	23.83	23.72	23.81	171700
2005-07-21	23.82	23.92	23.71	23.82	149400
2005-07-22	23.84	23.86	23.68	23.77	123800
2005-07-25	23.75	23.77	23.45	23.50	194600
2005-07-26	23.53	23.59	23.31	23.34	266200
2005-07-27	23.34	23.70	23.34	23.61	151300
2005-07-28	23.61	23.75	23.55	23.74	169400
2005-07-29	23.66	23.94	23.61	23.86	153000
2005-08-01	23.79	23.93	23.62	23.72	160500
2005-08-02	23.71	23.84	23.60	23.76	166900
2005-08-03	23.72	23.75	23.51	23.57	176200
2005-08-04	23.50	23.62	23.50	23.62	236100
2005-08-05	23.51	23.65	23.49	23.53	227900
2005-08-08	23.56	23.57	23.40	23.45	170600
2005-08-09	23.44	23.59	23.44	23.56	155800
2005-08-10	23.64	23.72	23.45	23.50	211800
2005-08-11	23.55	23.63	23.46	23.63	179400
2005-08-12	23.65	23.72	23.46	23.57	150800
2005-08-15	23.55	23.63	23.49	23.59	140300
2005-08-16	23.56	23.56	23.30	23.37	229300
2005-08-17	23.32	23.44	23.30	23.35	200100
2005-08-18	23.27	23.40	23.24	23.29	199700
2005-08-19	23.35	23.52	23.16	23.50	201700
2005-08-22	23.58	23.69	23.41	23.56	152500
2005-08-23	23.52	23.52	23.26	23.34	213600
2005-08-24	23.26	23.37	23.22	23.30	215700
2005-08-25	23.25	23.44	23.20	23.34	247700
2005-08-26	23.36	23.40	23.07	23.40	170300
2005-08-29	23.35	23.45	23.21	23.32	161900
2005-08-30	23.18	23.36	23.15	23.24	194400
2005-08-31	23.27	23.30	23.20	23.27	170600
2005-09-01	23.26	23.44	23.26	23.38	162100
2005-09-02	23.38	23.64	23.35	23.63	136100
2005-09-06	23.64	23.67	23.39	23.47	176900
2005-09-07	23.42	23.71	23.35	23.70	162000
2005-09-08	23.65	23.81	23.52	23.60	186100
2005-09-09	23.60	23.77	23.54	23.77	191400
2005-09-12	23.79	23.79	23.52	23.64	201000
2005-09-13	23.59	23.60	23.42	23.46	238800
2005-09-14	23.48	23.50	23.31	23.39	223500
2005-09-15	23.39	23.46	23.18	23.29	219600
2005-09-16	23.30	23.35	23.15	23.34	212300
2005-09-19	23.32	23.40	23.10	23.14	265600
2005-09-20	23.11	23.28	23.05	23.05	240100
2005-09-21	23.15	23.20	22.87	23.04	286900
2005-09-22	23.05	23.18	22.90	23.18	210900
2005-09-23	22.65	22.65	22.05	22.34	391600
2005-09-26	22.39	22.41	21.72	22.01	526200
2005-09-27	21.83	21.99	21.63	21.92	538400
2005-09-28	22.06	22.09	21.78	22.07	298700
2005-09-29	21.96	22.31	21.95	22.25	271200
2005-09-30	22.43	22.43	22.12	22.41	205300
2005-10-03	22.42	22.99	22.26	22.92	554200
2005-10-04	22.90	23.41	22.71	23.02	494400
2005-10-05	22.85	23.40	22.80	23.10	488000
2005-10-06	23.10	23.43	23.00	23.10	469600
2005-10-07	23.02	23.10	22.40	22.52	239800
2005-10-10	22.48	22.55	22.20	22.31	146300
2005-10-11	22.27	22.68	22.13	22.57	321300
2005-10-12	22.30	22.52	22.12	22.26	205500
2005-10-13	22.07	22.20	21.75	21.82	280200
2005-10-14	21.71	21.84	21.41	21.82	330700
2005-10-17	21.77	21.97	21.58	21.61	252000
2005-10-18	21.61	21.64	21.32	21.57	266600
2005-10-19	21.30	21.45	21.22	21.45	288000
2005-10-20	21.37	21.50	21.07	21.17	248400
2005-10-21	21.18	21.45	21.17	21.24	248000
2005-10-24	21.25	21.39	21.20	21.39	281900
2005-10-25	21.27	21.35	20.90	21.23	410600
2005-10-26	21.23	21.61	21.05	21.53	392400
2005-10-27	21.58	21.63	21.29	21.55	282500
2005-10-28	21.65	21.78	21.42	21.77	232800
2005-10-31	21.55	21.84	21.55	21.84	254700
2005-11-01	21.90	21.92	21.52	21.70	248200
2005-11-02	21.93	21.93	21.62	21.84	294000
2005-11-03	21.90	22.09	21.80	22.09	288900
2005-11-04	22.23	22.38	22.14	22.38	250700
2005-11-07	22.48	22.70	22.06	22.70	250500
2005-11-08	22.65	22.65	22.02	22.02	273100
2005-11-09	22.36	22.36	22.06	22.15	229700
2005-11-10	22.05	22.19	22.01	22.12	223300
2005-11-11	22.08	22.24	22.00	22.19	234800
2005-11-14	22.21	22.26	21.91	22.05	275500
2005-11-15	21.97	22.06	21.74	21.95	347300
2005-11-16	21.81	21.90	21.41	21.46	407700
2005-11-17	21.55	21.71	21.16	21.31	426400
2005-11-18	21.30	21.59	21.26	21.50	379600
2005-11-21	21.58	21.58	21.12	21.34	430000
2005-11-22	21.20	21.27	20.91	21.10	657200
2005-11-23	21.00	21.50	21.00	21.50	452700
2005-11-25	21.63	21.82	21.50	21.73	153100
2005-11-28	21.83	21.84	21.50	21.70	382500
2005-11-29	21.69	21.80	21.52	21.65	441400
2005-11-30	21.60	21.66	21.31	21.57	516000
2005-12-01	21.50	21.60	21.38	21.50	417200
2005-12-02	21.44	21.75	21.40	21.70	358000
2005-12-05	21.74	21.82	21.55	21.65	290500
2005-12-06	21.64	21.70	21.40	21.55	474100
2005-12-07	21.50	21.65	21.36	21.52	437600
2005-12-08	21.47	21.60	21.36	21.58	355700
2005-12-09	21.64	21.65	21.37	21.50	368700
2005-12-12	21.42	21.50	21.20	21.30	455300
2005-12-13	21.29	21.35	21.16	21.29	486600
2005-12-14	21.33	21.43	21.18	21.29	518900
2005-12-15	21.30	21.33	21.01	21.11	534400
2005-12-16	21.06	21.29	21.06	21.28	482800
2005-12-19	21.18	21.42	20.91	20.99	582100
2005-12-20	20.99	21.11	20.71	20.82	589100
2005-12-21	20.79	21.09	20.62	20.82	766200
2005-12-22	20.87	21.43	20.85	21.37	714900
2005-12-23	21.21	21.50	21.13	21.50	525100
2005-12-27	21.51	21.58	21.21	21.26	710600
2005-12-28	20.65	20.75	20.44	20.64	869200
2005-12-29	20.52	20.62	20.31	20.45	1143400
2005-12-30	20.41	20.85	20.28	20.85	1089800
2006-01-03	20.81	21.40	20.80	21.40	354500
2006-01-04	21.48	21.67	21.30	21.62	320300
2006-01-05	21.62	21.62	21.42	21.45	295000
2006-01-06	21.55	21.66	21.43	21.63	322500
2006-01-09	21.70	22.12	21.69	22.12	797400
2006-01-10	22.07	22.28	21.92	22.20	638300
2006-01-11	22.20	22.48	22.12	22.25	589000
2006-01-12	22.15	22.46	22.11	22.32	556500
2006-01-13	22.37	22.37	22.11	22.17	205800
2006-01-17	22.22	22.25	21.92	22.20	309900
2006-01-18	22.19	22.19	21.81	21.85	249000
2006-01-19	21.91	22.19	21.90	22.04	228900
2006-01-20	22.18	22.21	21.93	22.00	256900
2006-01-23	22.00	22.34	21.93	22.30	300600
2006-01-24	22.31	22.44	22.20	22.22	310800
2006-01-25	22.12	22.38	22.12	22.22	291700
2006-01-26	22.26	22.35	22.18	22.25	248400
2006-01-27	22.23	22.35	22.17	22.25	273200
2006-01-30	22.22	22.33	22.22	22.31	274500
2006-01-31	22.28	22.37	22.18	22.20	362300
2006-02-01	22.10	22.13	21.96	22.02	387500
2006-02-02	22.06	22.22	22.02	22.21	226700
2006-02-03	22.16	22.29	22.14	22.22	260400
2006-02-06	22.29	22.39	22.24	22.27	209000
2006-02-07	22.28	22.40	22.16	22.24	245600
2006-02-08	22.18	22.37	22.14	22.36	234900
2006-02-09	22.27	22.47	22.27	22.35	214000
2006-02-10	22.42	22.55	22.31	22.55	240600
2006-02-13	22.57	22.57	22.25	22.36	286300
2006-02-14	22.32	22.50	22.32	22.46	256300
2006-02-15	22.47	22.51	22.31	22.44	265200
2006-02-16	22.44	22.69	22.40	22.66	247600
2006-02-17	22.68	22.72	22.54	22.57	199600
2006-02-21	22.58	22.77	22.57	22.68	297400
2006-02-22	22.78	22.97	22.70	22.82	299300
2006-02-23	22.84	22.84	22.63	22.67	359300
2006-02-24	22.69	22.84	22.67	22.82	207200
2006-02-27	22.81	23.00	22.79	22.83	311600
2006-02-28	22.99	23.00	22.75	22.97	287000
2006-03-01	23.05	23.24	23.01	23.10	257400
2006-03-02	23.10	23.13	22.91	23.00	202100
2006-03-03	22.98	23.14	22.86	23.14	237300
2006-03-06	23.14	23.25	22.86	22.92	238300
2006-03-07	22.91	23.00	22.80	22.99	227200
2006-03-08	22.96	23.15	22.91	23.04	228500
2006-03-09	23.04	23.05	22.91	22.94	200500
2006-03-10	22.92	23.04	22.90	23.04	173000
2006-03-13	23.10	23.16	22.99	23.02	181600
2006-03-14	23.09	23.24	23.00	23.11	183100
2006-03-15	23.15	23.30	23.11	23.15	260400
2006-03-16	23.27	23.36	23.09	23.09	248800
2006-03-17	23.12	23.18	23.09	23.15	180000
2006-03-20	23.18	23.27	23.14	23.14	212400
2006-03-21	23.16	23.28	23.08	23.08	284400
2006-03-22	23.09	23.12	23.05	23.09	261000
2006-03-23	22.70	22.80	22.50	22.56	295200
2006-03-24	22.61	22.75	22.59	22.70	200500
2006-03-27	22.75	22.75	22.34	22.38	222600
2006-03-28	22.31	22.34	22.07	22.13	340100
2006-03-29	22.13	22.44	22.10	22.40	309500
2006-03-30	22.35	22.50	22.27	22.50	218700
2006-03-31	22.60	22.68	22.50	22.67	249100
2006-04-03	22.77	23.27	22.75	22.99	570600
2006-04-04	22.99	23.14	22.94	23.02	464500
2006-04-05	22.97	23.11	22.88	22.94	361400
2006-04-06	22.93	23.09	22.89	22.99	394800
2006-04-07	22.92	23.09	22.56	22.64	188500
2006-04-10	22.67	22.67	22.31	22.39	233700
2006-04-11	22.35	22.42	22.22	22.28	177700
2006-04-12	22.34	22.34	22.12	22.26	207100
2006-04-13	22.32	22.32	22.10	22.20	193800
2006-04-17	22.26	22.26	21.92	22.02	217300
2006-04-18	22.08	22.32	21.89	22.28	293800
2006-04-19	22.22	22.28	21.97	22.16	257800
2006-04-20	22.19	22.20	22.06	22.17	201300
2006-04-21	22.17	22.20	22.08	22.19	142000
2006-04-24	22.19	22.19	22.07	22.15	173900
2006-04-25	22.06	22.12	21.95	22.00	257600
2006-04-26	22.07	22.15	22.01	22.14	239800
2006-04-27	22.14	22.14	21.97	22.11	226000
2006-04-28	22.14	22.23	22.08	22.23	160000
2006-05-01	22.29	22.30	22.05	22.15	173600
2006-05-02	22.22	22.25	22.12	22.17	211900
2006-05-03	22.20	22.26	22.12	22.16	211600
2006-05-04	22.24	22.24	22.07	22.21	195300
2006-05-05	22.28	22.30	22.17	22.28	220100
2006-05-08	22.29	22.38	22.26	22.38	250500
2006-05-09	22.40	22.48	22.34	22.43	196700
2006-05-10	22.47	22.50	22.28	22.35	255900
2006-05-11	22.36	22.39	22.08	22.20	237700
2006-05-12	22.20	22.20	22.00	22.08	209800
2006-05-15	22.05	22.05	21.82	21.88	223000
2006-05-16	21.89	21.97	21.81	21.95	290400
2006-05-17	21.90	21.91	21.50	21.65	320800
2006-05-18	21.90	21.90	21.65	21.73	239600
2006-05-19	21.85	21.85	21.68	21.80	185900
2006-05-22	21.80	21.80	21.55	21.65	199400
2006-05-23	21.68	21.80	21.59	21.66	263800
2006-05-24	21.80	21.80	21.51	21.64	227500
2006-05-25	21.59	21.75	21.59	21.75	274000
2006-05-26	21.84	21.86	21.79	21.86	155800
2006-05-30	21.85	21.86	21.63	21.65	170700
2006-05-31	21.67	21.87	21.66	21.87	214900
2006-06-01	21.91	22.20	21.89	22.18	271500
2006-06-02	22.25	22.51	22.23	22.46	238800
2006-06-05	22.44	22.56	22.35	22.48	275900
2006-06-06	22.49	22.49	22.23	22.28	194600
2006-06-07	22.35	22.52	22.23	22.45	267400
2006-06-08	22.45	22.45	22.03	22.28	271300
2006-06-09	22.44	22.45	22.27	22.39	215200
2006-06-12	22.43	22.48	22.32	22.40	245200
2006-06-13	22.35	22.39	22.15	22.25	226200
2006-06-14	22.29	22.40	22.22	22.40	212700
2006-06-15	22.40	22.69	22.38	22.64	294000
2006-06-16	22.61	22.67	22.44	22.66	156900
2006-06-19	22.73	22.76	22.48	22.60	209000
2006-06-20	22.69	22.74	22.60	22.71	206600
2006-06-21	22.71	22.71	22.52	22.63	294800
2006-06-22	22.05	22.11	21.84	22.07	225900
2006-06-23	22.03	22.07	21.86	22.02	208900
2006-06-26	22.06	22.10	21.84	21.94	225900
2006-06-27	21.94	21.96	21.82	21.92	246600
2006-06-28	21.97	22.00	21.84	21.98	220500
2006-06-29	22.00	22.40	22.00	22.33	271100
2006-06-30	22.39	22.49	22.34	22.47	191500
2006-07-03	22.49	22.88	22.47	22.70	333300
2006-07-05	22.66	22.93	22.60	22.71	409600
2006-07-06	22.71	22.80	22.66	22.70	473100
2006-07-07	22.69	22.76	22.63	22.69	399200
2006-07-10	22.62	22.64	22.48	22.56	201300
2006-07-11	22.59	22.64	22.31	22.64	184100
2006-07-12	22.64	22.64	22.32	22.40	144900
2006-07-13	22.40	22.40	22.01	22.15	200100
2006-07-14	22.19	22.21	21.94	22.01	189300
2006-07-17	22.06	22.10	21.83	21.93	187500
2006-07-18	21.99	22.03	21.81	21.96	157700
2006-07-19	22.00	22.35	21.95	22.26	242500
2006-07-20	22.35	22.36	22.08	22.10	203500
2006-07-21	22.22	22.24	22.01	22.24	158700
2006-07-24	22.34	22.34	22.17	22.33	237600
2006-07-25	22.31	22.39	22.16	22.21	258400
2006-07-26	22.25	22.33	22.12	22.33	205400
2006-07-27	22.39	22.47	22.33	22.47	176500
2006-07-28	22.52	22.71	22.47	22.68	218100
2006-07-31	22.69	22.69	22.52	22.59	219400
2006-08-01	22.61	22.65	22.44	22.65	176000
2006-08-02	22.72	22.89	22.65	22.86	244000
2006-08-03	22.75	22.95	22.71	22.95	184700
2006-08-04	23.00	23.14	22.96	22.97	159900
2006-08-07	23.07	23.07	22.78	22.97	211000
2006-08-08	23.07	23.07	22.92	23.00	203900
2006-08-09	23.04	23.16	23.02	23.10	306900
2006-08-10	23.12	23.22	23.03	23.22	190000
2006-08-11	23.23	23.30	23.06	23.15	220700
2006-08-14	23.27	23.28	23.14	23.23	212200
2006-08-15	23.35	23.39	23.27	23.34	262600
2006-08-16	23.36	23.38	23.25	23.34	202300
2006-08-17	23.34	23.42	23.24	23.37	251300
2006-08-18	23.39	23.45	23.31	23.45	239800
2006-08-21	23.47	23.47	23.25	23.40	226300
2006-08-22	23.43	23.50	23.38	23.45	254700
2006-08-23	23.47	23.50	23.37	23.50	284800
2006-08-24	23.50	23.54	23.39	23.54	287300
2006-08-25	23.59	23.65	23.51	23.65	244800
2006-08-28	23.69	23.75	23.54	23.74	282400
2006-08-29	23.75	23.90	23.65	23.90	312100
2006-08-30	23.92	23.95	23.82	23.95	244600
2006-08-31	23.95	23.98	23.86	23.90	248700
2006-09-01	23.97	23.98	23.82	23.86	255400
2006-09-05	23.89	23.99	23.87	23.98	233000
2006-09-06	23.98	23.98	23.56	23.72	280200
2006-09-07	23.60	23.81	23.56	23.80	234300
2006-09-08	23.88	23.94	23.75	23.93	206100
2006-09-11	23.91	23.95	23.79	23.88	202100
2006-09-12	23.95	24.10	23.92	24.10	273700
2006-09-13	24.14	24.15	23.95	24.05	240100
2006-09-14	24.10	24.10	23.88	23.90	242100
2006-09-15	24.04	24.05	23.85	23.97	251000
2006-09-18	24.10	24.10	23.90	24.02	214800
2006-09-19	24.09	24.09	23.90	24.05	211800
2006-09-20	24.10	24.18	24.01	24.10	290900
2006-09-21	23.67	23.67	23.40	23.48	309700
2006-09-22	23.63	23.69	23.41	23.65	242100
2006-09-25	23.72	23.75	23.60	23.71	259000
2006-09-26	23.82	23.90	23.75	23.89	327800
2006-09-27	23.94	23.97	23.83	23.90	246500
2006-09-28	23.91	24.07	23.90	24.07	213000
2006-09-29	24.15	24.16	24.01	24.15	285800
2006-10-02	24.17	24.25	23.93	24.25	420300
2006-10-03	24.22	24.24	24.10	24.18	455100
2006-10-04	24.16	24.24	24.10	24.23	363000
2006-10-05	24.24	24.24	23.77	23.93	587400
2006-10-06	23.99	24.05	23.65	23.74	440300
2006-10-09	23.78	23.78	23.56	23.63	216100
2006-10-10	23.72	24.04	23.66	24.04	330500
2006-10-11	23.98	24.08	23.85	24.07	352600
2006-10-12	23.92	24.09	23.92	24.07	295500
2006-10-13	24.16	24.24	24.08	24.24	245000
2006-10-16	24.24	24.24	24.11	24.24	259800
2006-10-17	24.24	24.24	24.10	24.24	204700
2006-10-18	24.24	24.32	24.02	24.24	326700
2006-10-19	24.24	24.24	24.02	24.17	253200
2006-10-20	24.17	24.30	24.11	24.22	259200
2006-10-23	24.24	24.36	24.18	24.29	238300
2006-10-24	24.38	24.39	24.19	24.22	281800
2006-10-25	24.28	24.33	24.20	24.31	239500
2006-10-26	24.36	24.38	24.20	24.29	288800
2006-10-27	24.38	24.43	24.19	24.32	241800
2006-10-30	24.34	24.45	24.25	24.40	206500
2006-10-31	24.44	24.50	24.35	24.47	268700
2006-11-01	24.49	24.50	24.37	24.47	265200
2006-11-02	24.47	24.50	24.30	24.43	219700
2006-11-03	24.53	24.55	24.05	24.15	232000
2006-11-06	24.18	24.33	24.13	24.15	280900
2006-11-07	24.18	24.21	23.98	24.06	273400
2006-11-08	24.16	24.27	24.00	24.27	253500
2006-11-09	24.29	24.44	23.96	24.04	293800
2006-11-10	24.13	24.23	23.90	24.23	208400
2006-11-13	24.30	24.45	24.25	24.38	208000
2006-11-14	24.45	24.45	24.21	24.33	234900
2006-11-15	24.32	24.35	24.05	24.18	271600
2006-11-16	24.28	24.28	23.85	23.91	238000
2006-11-17	24.01	24.12	23.80	24.02	241900
2006-11-20	24.02	24.35	23.93	24.10	358800
2006-11-21	24.10	24.30	24.00	24.30	380200
2006-11-22	24.39	24.50	24.30	24.50	370200
2006-11-24	24.50	24.60	24.39	24.59	163300
2006-11-27	24.51	24.52	23.94	24.04	361300
2006-11-28	24.16	24.38	24.06	24.38	235700
2006-11-29	24.43	24.80	24.39	24.72	311900
2006-11-30	24.78	24.84	24.51	24.78	287400
2006-12-01	24.62	24.80	24.60	24.75	240700
2006-12-04	24.72	24.95	24.70	24.79	239200
2006-12-05	24.81	24.85	24.76	24.79	250700
2006-12-06	24.82	24.94	24.80	24.80	252300
2006-12-07	24.81	24.97	24.80	24.83	261400
2006-12-08	24.91	25.00	24.84	24.97	205500
2006-12-11	24.99	25.02	24.95	24.99	290000
2006-12-12	24.98	25.02	24.91	24.98	283100
2006-12-13	24.99	25.06	24.82	25.05	300100
2006-12-14	25.06	25.10	24.92	24.93	292200
2006-12-15	24.93	25.00	24.92	24.99	254400
2006-12-18	24.99	25.14	24.97	25.14	302900
2006-12-19	25.12	25.25	25.12	25.18	325600
2006-12-20	25.22	25.34	25.14	25.28	372600
2006-12-21	25.31	25.40	25.24	25.37	274500
2006-12-22	25.40	25.50	25.30	25.50	197100
2006-12-26	25.55	25.65	25.36	25.59	318500
2006-12-27	25.18	25.18	24.73	24.81	310100
2006-12-28	24.97	25.03	24.83	24.97	326900
2006-12-29	25.14	25.15	24.94	25.10	247100
2007-01-03	25.02	25.07	24.92	25.00	314200
2007-01-04	25.04	25.07	24.87	25.07	303700
2007-01-05	25.08	25.08	24.41	24.79	492200
2007-01-08	24.95	25.24	24.81	25.20	583400
2007-01-09	25.07	25.39	25.05	25.35	493200
2007-01-10	25.39	25.49	25.17	25.49	428000
2007-01-11	25.52	25.59	25.08	25.13	487900
2007-01-12	25.21	25.42	25.02	25.42	510100
2007-01-16	25.35	25.49	25.02	25.17	450000
2007-01-17	25.18	25.39	25.11	25.23	423100
2007-01-18	25.46	25.46	25.03	25.19	435600
2007-01-19	25.22	25.41	25.08	25.39	343500
2007-01-22	25.39	25.40	25.17	25.38	338700
2007-01-23	25.38	25.40	25.11	25.27	420600
2007-01-24	25.27	25.36	25.15	25.24	389400
2007-01-25	25.20	25.34	25.10	25.20	362100
2007-01-26	25.29	25.40	25.16	25.39	286800
2007-01-29	25.39	25.65	25.35	25.52	329400
2007-01-30	25.58	25.70	25.41	25.70	337400
2007-01-31	25.74	25.93	25.53	25.87	283000
2007-02-01	25.87	25.92	25.69	25.76	324100
2007-02-02	25.88	25.88	25.63	25.87	263700
2007-02-05	25.89	25.97	25.72	25.78	267900
2007-02-06	25.85	25.88	25.64	25.78	313600
2007-02-07	25.81	25.87	25.65	25.71	352000
2007-02-08	25.78	25.80	25.52	25.69	316500
2007-02-09	25.74	25.79	25.45	25.50	252500
2007-02-12	25.60	25.60	25.25	25.45	268205
2007-02-13	25.45	25.63	25.37	25.46	355100
2007-02-14	25.55	25.61	25.31	25.33	296546
2007-02-15	25.38	25.57	25.30	25.40	289500
2007-02-16	25.37	25.42	25.15	25.30	298000
2007-02-20	25.30	25.34	25.08	25.11	351000
2007-02-21	25.12	25.16	24.81	24.87	410900
2007-02-22	24.81	25.09	24.76	25.09	376000
2007-02-23	25.05	25.58	25.02	25.58	278000
2007-02-26	25.68	25.88	25.56	25.88	269300
2007-02-27	25.88	25.88	24.72	25.12	309800
2007-02-28	25.11	25.44	25.05	25.31	285000
2007-03-01	25.16	25.29	24.96	25.25	269800
2007-03-02	25.25	25.27	25.00	25.23	213600
2007-03-05	25.23	25.25	24.95	24.95	230100
2007-03-06	24.99	25.28	24.99	25.05	259400
2007-03-07	25.14	25.23	25.06	25.09	236300
2007-03-08	25.15	25.44	25.08	25.40	233000
2007-03-09	25.49	25.83	25.40	25.73	253600
2007-03-12	25.73	25.78	25.49	25.69	220000
2007-03-13	25.69	25.69	25.31	25.38	247000
2007-03-14	25.38	25.38	24.93	25.33	281600
2007-03-15	25.48	25.59	25.32	25.43	202900
2007-03-16	25.54	25.59	25.39	25.45	174100
2007-03-19	25.52	25.78	25.52	25.78	235700
2007-03-20	25.78	25.89	25.71	25.81	250100
2007-03-21	25.81	25.85	25.70	25.85	317000
2007-03-22	25.23	25.53	25.23	25.42	299700
2007-03-23	25.39	25.67	25.25	25.30	278200
2007-03-26	25.37	25.39	25.06	25.25	269300
2007-03-27	25.35	25.35	25.05	25.14	343700
2007-03-28	25.22	25.44	25.11	25.35	205100
2007-03-29	25.41	25.58	25.40	25.47	171600
2007-03-30	25.47	25.66	25.41	25.51	175000
2007-04-02	25.51	25.72	25.51	25.71	258700
2007-04-03	25.76	25.99	25.58	25.99	319400
2007-04-04	25.87	26.03	25.86	26.01	269800
2007-04-05	25.92	26.21	25.91	26.05	280400
2007-04-09	26.08	26.39	26.05	26.39	281000
2007-04-10	26.37	26.44	26.04	26.15	245400
2007-04-11	26.14	26.14	25.88	26.00	191300
2007-04-12	25.83	26.13	25.82	26.13	233500
2007-04-13	26.23	26.26	25.99	26.09	191200
2007-04-16	26.14	26.19	26.02	26.07	184900
2007-04-17	26.04	26.17	25.81	25.91	242700
2007-04-18	25.90	26.00	25.84	25.90	171800
2007-04-19	25.76	26.01	25.60	26.01	232400
2007-04-20	26.04	26.20	25.94	26.10	215000
2007-04-23	26.17	26.17	25.82	26.00	224000
2007-04-24	26.08	26.08	25.85	26.02	237000
2007-04-25	26.08	26.12	25.86	25.99	220400
2007-04-26	26.00	26.18	26.00	26.08	191600
2007-04-27	26.10	26.23	26.04	26.19	170500
2007-04-30	26.11	26.15	25.92	26.04	169600
2007-05-01	25.95	26.08	25.85	25.95	194900
2007-05-02	25.92	26.05	25.89	25.97	190300
2007-05-03	26.03	26.15	25.97	26.15	187400
2007-05-04	26.18	26.23	26.06	26.12	159700
2007-05-07	26.04	26.10	25.95	26.03	170900
2007-05-08	26.03	26.06	25.88	25.93	197700
2007-05-09	25.93	25.99	25.88	25.99	186900
2007-05-10	26.01	26.18	25.76	25.79	156000
2007-05-11	25.80	25.93	25.79	25.89	157900
2007-05-14	25.92	26.01	25.89	25.93	125400
2007-05-15	25.96	26.03	25.77	25.77	220600
2007-05-16	25.80	25.91	25.75	25.91	197700
2007-05-17	25.87	25.95	25.79	25.92	161200
2007-05-18	25.95	25.99	25.91	25.91	158500
2007-05-21	25.97	26.03	25.87	25.94	227100
2007-05-22	25.93	25.98	25.86	25.90	190100
2007-05-23	25.94	26.13	25.71	25.89	286400
2007-05-24	25.88	25.95	25.36	25.48	250500
2007-05-25	25.73	25.78	25.60	25.70	139700
2007-05-29	25.86	25.86	25.74	25.78	151500
2007-05-30	25.75	25.92	25.65	25.83	148200
2007-05-31	25.95	25.97	25.78	25.86	168100
2007-06-01	25.87	26.05	25.87	25.97	172000
2007-06-04	25.95	26.09	25.87	26.00	131600
2007-06-05	26.06	26.09	25.98	26.02	126000
2007-06-06	26.06	26.06	25.67	25.69	160000
2007-06-07	25.75	25.84	24.63	24.90	402500
2007-06-08	24.85	25.59	24.81	25.44	219700
2007-06-11	25.44	25.65	25.33	25.58	189800
2007-06-12	25.54	25.61	25.25	25.32	148700
2007-06-13	25.55	25.57	25.34	25.44	204700
2007-06-14	25.40	25.64	25.35	25.58	235300
2007-06-15	25.78	25.85	25.58	25.71	138700
2007-06-18	25.76	25.96	25.73	25.94	170400
2007-06-19	25.94	26.20	25.85	26.14	181800
2007-06-20	26.20	26.26	25.92	26.04	252600
2007-06-21	25.71	25.71	25.23	25.44	223900
2007-06-22	25.49	25.50	25.20	25.27	152700
2007-06-25	25.39	25.49	25.10	25.14	166700
2007-06-26	25.18	25.46	25.03	25.19	186400
2007-06-27	25.16	25.17	24.87	25.13	225900
2007-06-28	25.20	25.48	25.08	25.25	157300
2007-06-29	25.45	25.57	25.17	25.33	185800
2007-07-02	25.12	25.74	25.12	25.74	208300
2007-07-03	25.69	26.05	25.69	26.05	145600
2007-07-05	25.78	26.05	25.73	26.00	257500
2007-07-06	25.95	26.33	25.71	26.32	190400
2007-07-09	26.39	26.50	26.15	26.19	290500
2007-07-10	26.12	26.12	25.80	25.81	160300
2007-07-11	25.73	25.78	25.31	25.32	203200
2007-07-12	25.52	25.84	25.25	25.55	167900
2007-07-13	25.50	25.77	25.35	25.45	135800
2007-07-16	25.29	25.74	25.27	25.44	146100
2007-07-17	25.27	25.36	25.10	25.16	177900
2007-07-18	25.09	25.09	24.81	24.95	196500
2007-07-19	24.92	25.10	24.91	24.96	218600
2007-07-20	24.93	24.98	24.77	24.77	131900
2007-07-23	24.84	25.01	24.79	24.86	146600
2007-07-24	24.78	24.78	23.74	24.01	615200
2007-07-25	24.15	24.20	23.32	23.63	404700
2007-07-26	22.95	23.49	22.22	23.37	651000
2007-07-27	23.16	23.46	23.09	23.22	234500
2007-07-30	23.26	23.74	23.15	23.58	217800
2007-07-31	23.61	24.13	23.61	23.77	214100
2007-08-01	23.57	23.70	23.20	23.52	200400
2007-08-02	23.39	23.99	23.39	23.91	175700
2007-08-03	23.98	23.99	23.50	23.50	123000
2007-08-06	23.46	23.66	22.77	23.38	279200
2007-08-07	23.28	23.67	23.19	23.65	145100
2007-08-08	23.67	23.99	23.65	23.87	173700
2007-08-09	23.55	23.78	23.22	23.37	178200
2007-08-10	23.10	23.30	22.82	23.29	222000
2007-08-13	23.30	23.48	23.23	23.29	147400
2007-08-14	23.14	23.24	22.78	22.80	251200
2007-08-15	22.16	22.48	20.52	21.69	514900
2007-08-16	21.01	21.71	19.21	21.41	1190800
2007-08-17	21.91	23.67	21.77	23.17	394000
2007-08-20	23.35	23.59	23.02	23.32	188600
2007-08-21	23.31	23.69	23.25	23.64	169600
2007-08-22	23.90	23.93	23.58	23.72	207000
2007-08-23	24.00	24.00	23.64	23.90	153900
2007-08-24	23.81	24.03	23.78	24.03	166300
2007-08-27	24.17	24.17	23.70	23.90	180300
2007-08-28	23.80	23.81	23.25	23.36	197900
2007-08-29	23.70	23.72	23.42	23.65	140000
2007-08-30	23.61	23.92	23.52	23.60	174400
2007-08-31	23.90	24.00	23.75	23.88	116500
2007-09-04	23.71	24.15	23.71	24.15	134800
2007-09-05	24.00	24.09	23.75	23.77	183600
2007-09-06	23.93	24.13	23.86	24.00	147200
2007-09-07	23.85	23.98	23.56	23.64	136400
2007-09-10	23.54	23.70	23.41	23.55	184500
2007-09-11	23.42	23.93	23.42	23.82	172500
2007-09-12	23.98	24.04	23.83	23.92	158700
2007-09-13	24.14	24.25	23.90	23.97	147600
2007-09-14	23.85	23.99	23.81	23.86	139700
2007-09-17	23.70	23.82	23.65	23.70	107400
2007-09-18	23.86	24.30	23.77	24.26	174100
2007-09-19	24.75	24.75	24.35	24.62	264800
2007-09-20	24.25	24.25	23.73	23.77	237700
2007-09-21	23.60	24.02	23.60	23.95	189000
2007-09-24	24.06	24.06	23.69	23.72	173700
2007-09-25	23.85	23.85	23.57	23.67	188300
2007-09-26	23.68	23.85	23.54	23.67	204477
2007-09-27	23.70	23.76	23.55	23.67	156100
2007-09-28	23.89	23.94	23.67	23.75	141971
2007-10-01	23.61	24.09	23.61	23.91	341661
2007-10-02	23.85	24.06	23.84	24.00	188400
2007-10-03	24.11	24.11	23.89	23.94	271300
2007-10-04	24.10	24.36	23.97	24.33	292200
2007-10-05	24.34	24.49	24.33	24.36	148600
2007-10-08	24.33	24.45	24.19	24.26	116700
2007-10-09	24.38	24.46	24.22	24.33	125100
2007-10-10	24.30	24.36	24.18	24.21	122200
2007-10-11	24.21	24.34	23.95	24.06	170700
2007-10-12	24.11	24.11	23.93	24.03	156300
2007-10-15	23.90	24.04	23.74	23.76	131900
2007-10-16	23.68	23.71	23.51	23.59	171200
2007-10-17	23.70	23.74	23.41	23.55	119200
2007-10-18	23.36	23.54	23.32	23.41	147300
2007-10-19	23.34	23.38	23.05	23.20	170500
2007-10-22	22.97	23.10	22.18	23.02	285100
2007-10-23	23.13	23.39	23.06	23.39	195300
2007-10-24	23.37	23.37	23.03	23.33	202500
2007-10-25	23.39	23.48	23.22	23.47	183000
2007-10-26	23.47	23.72	23.42	23.54	174500
2007-10-29	23.70	23.74	23.53	23.58	146000
2007-10-30	23.50	23.74	23.45	23.51	175100
2007-10-31	23.74	23.74	23.43	23.69	205600
2007-11-01	23.45	23.54	23.35	23.39	178300
2007-11-02	23.41	23.44	23.03	23.25	177700
2007-11-05	24.00	24.00	22.95	23.06	136300
2007-11-06	23.15	23.18	22.90	23.07	225100
2007-11-07	23.31	23.31	22.70	22.70	224100
2007-11-08	23.00	23.04	22.44	22.70	231000
2007-11-09	22.54	22.79	22.45	22.53	212400
2007-11-12	22.58	22.59	22.25	22.25	184500
2007-11-13	23.03	23.03	22.34	22.61	260058
2007-11-14	22.85	22.89	22.60	22.61	221600
2007-11-15	22.46	22.77	22.31	22.40	320400
2007-11-16	22.39	22.59	22.32	22.41	168700
2007-11-19	22.10	22.44	22.01	22.05	185501
2007-11-20	22.08	22.30	21.95	22.30	412200
2007-11-21	22.16	22.29	21.73	22.00	233100
2007-11-23	22.01	22.23	22.00	22.18	61000
2007-11-26	22.02	22.26	21.57	21.68	244117
2007-11-27	23.84	23.84	21.46	21.83	328300
2007-11-28	21.81	22.80	21.81	22.65	406001
2007-11-29	22.52	23.84	22.47	23.57	641349
2007-11-30	23.72	23.77	23.41	23.62	197600
2007-12-03	23.39	23.95	23.39	23.75	231001
2007-12-04	23.51	24.03	23.51	23.98	207300
2007-12-05	24.06	24.06	23.94	23.99	150500
2007-12-06	23.99	24.38	23.99	24.31	192300
2007-12-07	24.32	24.32	24.03	24.09	169400
2007-12-10	24.07	24.31	23.95	24.09	164500
2007-12-11	24.10	24.33	23.51	23.58	266400
2007-12-12	24.04	24.09	23.65	23.87	272300
2007-12-13	23.60	23.80	23.30	23.61	265600
2007-12-14	23.57	23.84	23.42	23.45	199300
2007-12-17	23.52	23.52	22.89	23.00	233800
2007-12-18	23.06	23.22	22.83	23.17	288200
2007-12-19	23.13	23.37	23.02	23.37	270700
2007-12-20	23.29	23.38	22.84	23.12	314100
2007-12-21	23.13	23.38	22.98	23.16	300946
2007-12-24	23.27	23.67	23.19	23.67	133600
2007-12-26	23.75	23.90	23.57	23.88	206500
2007-12-27	23.30	23.33	22.83	22.90	324188
2007-12-28	23.28	23.28	22.77	22.91	288374
2007-12-31	22.99	23.30	22.41	23.27	479896
2008-01-02	23.29	23.34	22.82	22.98	184790
2008-01-03	22.96	23.19	22.92	23.03	201544
2008-01-04	23.08	23.08	22.43	22.66	263235
2008-01-07	22.92	22.98	22.66	22.91	286558
2008-01-08	23.12	23.33	22.80	23.10	321433
2008-01-09	22.95	23.50	22.95	23.50	273690
2008-01-10	22.61	23.79	22.61	23.75	335800
2008-01-11	23.74	23.93	23.66	23.73	286017
2008-01-14	23.93	23.93	23.46	23.49	147300
2008-01-15	23.02	23.27	22.88	23.27	170485
2008-01-16	22.96	23.13	22.85	22.87	196400
2008-01-17	22.84	22.91	22.01	22.30	225804
2008-01-18	22.32	22.44	21.36	21.47	258313
2008-01-22	20.00	21.00	19.35	21.00	412435
2008-01-23	20.69	21.56	20.40	21.31	359790
2008-01-24	21.50	22.79	21.40	22.75	330550
2008-01-25	22.80	22.95	22.10	22.24	181660
2008-01-28	22.12	22.50	22.01	22.50	200025
2008-01-29	22.89	22.89	22.50	22.68	137328
2008-01-30	22.69	23.20	22.61	22.90	275101
2008-01-31	23.01	23.34	22.85	23.26	223562
2008-02-01	23.32	23.60	23.32	23.46	113300
2008-02-04	23.46	23.46	23.05	23.11	118674
2008-02-05	23.00	23.24	22.53	23.24	196710
2008-02-06	23.38	23.38	23.00	23.15	133445
2008-02-07	22.90	23.40	22.89	23.40	118431
2008-02-08	23.20	23.55	23.18	23.55	228580
2008-02-11	23.43	23.62	22.90	23.40	360525
2008-02-12	23.54	23.63	23.38	23.47	157437
2008-02-13	23.54	23.57	22.73	22.92	171850
2008-02-14	22.84	22.94	21.90	21.99	252798
2008-02-15	21.78	22.00	21.63	21.99	203833
2008-02-19	22.11	22.42	22.00	22.05	162407
2008-02-20	21.93	22.31	21.90	22.23	140848
2008-02-21	22.25	22.30	22.00	22.27	148904
2008-02-22	22.25	22.30	21.92	22.20	139871
2008-02-25	22.06	22.80	22.06	22.49	246070
2008-02-26	22.40	23.34	22.40	23.10	257550
2008-02-27	22.97	23.07	22.88	22.91	116900
2008-02-28	22.85	23.03	22.75	22.82	111482
2008-02-29	22.75	22.75	22.08	22.55	152878
2008-03-03	22.41	22.71	22.31	22.47	101480
2008-03-04	22.14	22.29	21.85	22.10	170019
2008-03-05	22.05	22.32	21.97	22.13	145718
2008-03-06	22.05	22.10	21.76	21.80	109432
2008-03-07	21.77	22.10	21.76	21.80	220380
2008-03-10	21.80	21.94	21.65	21.85	217796
2008-03-11	21.97	22.31	21.96	22.31	169859
2008-03-12	22.16	22.39	22.09	22.10	141949
2008-03-13	21.85	22.30	21.65	22.15	171200
2008-03-14	22.24	22.29	21.84	22.24	158268
2008-03-17	21.61	22.15	21.51	21.98	218698
2008-03-18	22.23	22.62	22.19	22.50	274845
2008-03-19	22.01	22.40	21.31	21.59	144359
2008-03-20	21.45	22.07	21.38	21.64	174500
2008-03-24	21.73	22.50	21.70	22.30	174125
2008-03-25	22.15	22.80	22.15	22.66	134145
2008-03-26	22.52	22.71	22.32	22.69	101400
2008-03-27	22.80	22.85	22.55	22.65	105139
2008-03-28	22.65	22.65	22.19	22.21	123700
2008-03-31	22.25	22.33	22.00	22.13	154494
2008-04-01	22.34	22.87	22.25	22.87	199080
2008-04-02	22.75	22.94	22.61	22.92	117914
2008-04-03	22.85	23.48	22.67	23.30	217254
2008-04-04	23.29	23.49	23.02	23.49	174808
2008-04-07	23.47	23.48	23.08	23.18	131500
2008-04-08	22.94	23.18	22.63	22.70	171100
2008-04-09	22.65	22.68	22.31	22.51	158847
2008-04-10	22.35	22.88	22.30	22.80	208250
2008-04-11	22.58	22.84	22.44	22.75	181365
2008-04-14	22.64	22.79	22.44	22.45	96674
2008-04-15	22.46	22.54	22.17	22.34	124115
2008-04-16	22.40	22.65	22.39	22.56	132210
2008-04-17	22.39	22.85	22.32	22.67	147392
2008-04-18	22.82	22.99	22.81	22.87	110983
2008-04-21	22.79	22.90	22.59	22.72	139417
2008-04-22	22.58	22.70	22.40	22.53	121777
2008-04-23	22.55	22.84	22.54	22.80	147854
2008-04-24	22.61	22.99	22.35	22.99	158308
2008-04-25	22.96	23.00	22.77	22.90	119161
2008-04-28	23.00	23.10	22.75	22.88	96770
2008-04-29	22.80	22.94	22.69	22.86	75037
2008-04-30	22.74	22.94	22.74	22.87	107083
2008-05-01	22.80	23.25	22.78	23.06	167707
2008-05-02	23.25	23.47	23.18	23.47	141611
2008-05-05	23.28	23.40	23.10	23.32	132844
2008-05-06	23.16	23.33	23.11	23.29	106128
2008-05-07	23.19	23.32	22.98	23.01	150228
2008-05-08	23.12	23.27	22.99	23.23	174252
2008-05-09	23.08	23.40	22.98	23.33	159413
2008-05-12	23.45	23.49	23.33	23.38	128149
2008-05-13	23.35	23.40	23.10	23.19	142367
2008-05-14	23.19	23.36	23.19	23.26	158072
2008-05-15	23.13	23.50	23.09	23.50	161087
2008-05-16	23.41	23.50	23.27	23.49	141113
2008-05-19	23.31	23.44	23.20	23.35	225180
2008-05-20	23.18	23.27	23.13	23.22	140017
2008-05-21	23.15	23.23	22.90	22.95	150681
2008-05-22	22.95	23.25	22.88	23.19	162452
2008-05-23	23.06	23.07	22.82	22.98	127171
2008-05-27	23.06	23.27	23.01	23.25	135532
2008-05-28	23.35	23.40	23.15	23.25	154354
2008-05-29	23.22	23.35	23.16	23.28	129095
2008-05-30	23.30	23.45	23.28	23.32	129558
2008-06-02	23.25	23.27	23.12	23.21	125082
2008-06-03	23.23	23.35	23.13	23.19	133505
2008-06-04	23.02	23.21	23.02	23.11	102856
2008-06-05	23.12	23.25	23.04	23.19	218974
2008-06-06	23.19	23.20	22.91	22.97	147097
2008-06-09	23.05	23.05	22.75	22.79	130422
2008-06-10	22.63	22.69	22.38	22.39	168439
2008-06-11	22.31	22.40	22.27	22.30	116318
2008-06-12	22.30	22.42	22.00	22.18	131012
2008-06-13	22.29	22.55	22.22	22.44	90421
2008-06-16	22.26	22.43	22.25	22.40	72251
2008-06-17	22.36	22.50	22.32	22.50	105410
2008-06-18	22.26	22.55	21.96	22.55	122280
2008-06-19	21.89	22.14	21.76	21.97	148001
2008-06-20	21.64	21.68	21.43	21.65	144293
2008-06-23	21.42	21.64	21.36	21.51	168384
2008-06-24	21.59	21.59	21.21	21.21	237909
2008-06-25	21.21	21.55	21.21	21.54	180317
2008-06-26	21.18	21.52	20.96	21.12	239543
2008-06-27	21.01	21.09	20.70	20.78	179398
2008-06-30	20.70	21.29	20.70	21.25	266622
2008-07-01	20.89	21.48	20.87	21.33	247409
2008-07-02	21.30	21.55	21.03	21.06	214998
2008-07-03	21.06	21.35	20.90	21.04	141430
2008-07-07	21.12	21.22	20.64	20.69	194843
2008-07-08	20.57	21.00	20.46	21.00	174037
2008-07-09	20.99	21.23	20.86	21.00	347519
2008-07-10	20.99	21.20	20.42	20.48	157230
2008-07-11	20.15	20.25	19.87	20.17	167269
2008-07-14	20.09	20.18	19.16	19.21	217533
2008-07-15	18.50	18.82	18.25	18.66	413094
2008-07-16	18.50	19.13	18.45	19.08	316103
2008-07-17	19.03	19.89	19.03	19.66	266495
2008-07-18	19.65	19.74	19.47	19.63	127412
2008-07-21	19.88	19.89	19.61	19.84	107630
2008-07-22	19.64	20.15	19.60	20.15	132167
2008-07-23	20.39	20.53	20.20	20.53	161719
2008-07-24	20.43	20.45	19.92	19.98	133836
2008-07-25	20.00	20.08	19.81	20.00	132503
2008-07-28	19.94	19.98	19.45	19.55	137861
2008-07-29	19.55	19.79	19.51	19.79	163302
2008-07-30	19.86	20.06	19.83	19.96	114287
2008-07-31	19.90	20.11	19.83	19.89	133736
2008-08-01	19.84	19.89	19.76	19.87	84726
2008-08-04	19.81	19.88	19.67	19.74	124698
2008-08-05	19.87	20.07	19.79	20.07	185981
2008-08-06	19.96	20.10	19.90	20.08	124026
2008-08-07	19.93	20.02	19.82	19.89	128901
2008-08-08	19.79	20.10	19.79	20.10	151754
2008-08-11	20.09	20.31	19.98	20.21	200083
2008-08-12	20.09	20.17	20.04	20.08	122503
2008-08-13	20.09	20.11	19.85	20.02	147230
2008-08-14	20.70	20.70	19.95	20.17	123430
2008-08-15	20.20	20.29	20.11	20.18	125673
2008-08-18	20.13	20.36	19.95	20.00	133156
2008-08-19	19.95	20.01	19.69	19.76	179104
2008-08-20	19.70	19.86	19.49	19.58	238278
2008-08-21	19.56	19.61	19.40	19.49	168089
2008-08-22	19.60	19.71	19.55	19.68	156660
2008-08-25	19.51	19.59	19.25	19.37	182361
2008-08-26	19.34	19.43	19.25	19.39	123922
2008-08-27	19.34	19.62	19.34	19.57	152518
2008-08-28	19.65	19.90	19.61	19.76	122459
2008-08-29	19.70	19.81	19.63	19.72	112992
2008-09-02	19.92	19.95	19.71	19.81	164317
2008-09-03	19.79	19.96	19.70	19.91	171908
2008-09-04	19.72	19.83	19.61	19.71	180115
2008-09-05	19.58	19.80	19.38	19.76	216890
2008-09-08	20.23	20.23	19.80	19.99	132417
2008-09-09	19.96	20.03	19.42	19.50	189719
2008-09-10	19.43	19.69	19.30	19.53	189942
2008-09-11	19.25	19.55	19.19	19.55	145586
2008-09-12	19.26	19.52	19.26	19.49	160305
2008-09-15	18.90	19.11	18.33	18.48	247802
2008-09-16	17.95	17.95	16.60	17.75	646231
2008-09-17	17.00	17.27	15.53	15.98	656943
2008-09-18	16.00	16.12	14.75	16.12	647807
2008-09-19	16.82	18.88	16.82	18.04	551271
2008-09-22	17.67	17.67	16.80	17.36	396718
2008-09-23	17.16	17.20	16.20	16.69	475022
2008-09-24	16.45	16.70	15.95	16.51	441547
2008-09-25	16.44	16.85	16.44	16.82	455686
2008-09-26	16.20	17.02	16.20	17.02	296391
2008-09-29	16.40	16.75	15.31	15.45	468945
2008-09-30	13.53	17.88	13.53	16.29	325767
2008-10-01	16.00	17.06	16.00	16.90	383914
2008-10-02	16.50	16.69	16.15	16.25	345161
2008-10-03	16.36	17.49	16.25	16.85	794491
2008-10-06	15.60	15.97	13.76	14.81	709726
2008-10-07	14.58	14.94	13.36	13.36	530661
2008-10-08	13.34	13.34	11.65	12.65	1059504
2008-10-09	12.82	12.82	11.23	11.65	526619
2008-10-10	10.61	11.38	9.66	11.05	1126170
2008-10-13	12.61	13.69	12.20	13.69	683732
2008-10-14	14.43	14.70	13.54	14.34	582990
2008-10-15	14.10	14.10	13.01	13.03	518660
2008-10-16	13.16	13.80	12.39	13.80	412146
2008-10-17	13.80	14.30	13.35	14.10	387947
2008-10-20	14.16	14.30	13.92	14.19	339435
2008-10-21	13.56	14.34	13.56	14.09	332013
2008-10-22	13.45	14.05	13.06	13.24	267875
2008-10-23	13.09	13.55	12.71	13.55	349976
2008-10-24	12.55	12.97	12.41	12.87	305885
2008-10-27	12.43	13.06	12.40	12.76	222122
2008-10-28	12.93	13.50	12.51	13.50	304960
2008-10-29	13.31	13.84	13.11	13.84	289778
2008-10-30	14.24	14.30	13.55	14.08	311662
2008-10-31	14.36	14.36	13.94	14.36	345453
2008-11-03	14.36	14.70	14.03	14.30	268680
2008-11-04	14.58	14.75	14.44	14.70	290041
2008-11-05	14.75	14.79	14.14	14.45	246572
2008-11-06	15.09	15.09	13.55	13.70	217453
2008-11-07	13.85	14.09	13.50	13.70	237863
2008-11-10	14.03	14.03	13.12	13.55	183607
2008-11-11	14.00	14.00	12.71	12.89	302941
2008-11-12	12.93	12.93	12.26	12.35	286095
2008-11-13	12.28	12.64	11.62	12.61	357105
2008-11-14	12.44	12.68	12.11	12.68	303055
2008-11-17	12.41	12.50	11.93	12.15	253298
2008-11-18	12.32	12.32	11.25	11.76	375557
2008-11-19	11.76	11.80	10.75	11.00	301616
2008-11-20	10.38	10.69	9.86	10.00	949110
2008-11-21	10.41	10.42	9.05	10.11	598031
2008-11-24	10.21	11.00	10.21	10.98	398306
2008-11-25	11.38	11.38	10.74	11.07	310153
2008-11-26	10.72	11.70	10.70	11.70	402368
2008-11-28	11.38	11.75	11.38	11.75	150104
2008-12-01	11.10	11.15	10.91	11.05	335840
2008-12-02	11.25	11.45	10.97	11.42	259490
2008-12-03	11.05	11.86	11.02	11.83	307253
2008-12-04	11.42	11.95	11.42	11.75	328493
2008-12-05	11.30	12.10	11.20	12.10	317792
2008-12-08	12.39	12.75	12.28	12.62	499144
2008-12-09	12.31	12.78	12.24	12.78	566720
2008-12-10	12.52	12.80	12.41	12.75	339210
2008-12-11	12.89	12.91	12.32	12.74	313735
2008-12-12	12.74	13.00	12.34	12.82	288123
2008-12-15	12.65	12.78	12.27	12.59	258166
2008-12-16	12.74	12.79	12.31	12.75	420295
2008-12-17	12.69	12.93	12.44	12.93	290815
2008-12-18	13.19	13.19	12.45	12.80	339550
2008-12-19	12.80	12.98	12.53	12.75	325983
2008-12-22	12.61	12.92	12.44	12.53	304901
2008-12-23	12.94	13.05	12.71	12.86	339114
2008-12-24	12.73	12.73	12.42	12.56	185055
2008-12-26	12.46	12.72	12.46	12.69	207979
2008-12-29	12.61	12.75	12.35	12.61	364423
2008-12-30	12.77	12.80	12.48	12.72	385019
2008-12-31	12.81	12.98	12.74	12.95	436842
2009-01-02	13.10	13.68	13.01	13.67	259437
2009-01-05	13.44	14.00	13.44	13.98	358200
2009-01-06	14.03	14.49	14.03	14.49	500349
2009-01-07	14.16	14.37	13.86	14.13	405776
2009-01-08	13.95	14.33	13.94	14.26	429578
2009-01-09	14.11	14.47	14.09	14.35	369810
2009-01-12	14.17	14.18	13.50	13.73	234344
2009-01-13	13.47	13.72	13.35	13.66	332664
2009-01-14	13.29	13.37	12.79	12.93	276899
2009-01-15	12.92	13.02	12.34	13.02	354186
2009-01-16	13.44	13.44	12.56	12.96	227630
2009-01-20	13.04	13.04	12.24	12.30	217043
2009-01-21	12.44	13.21	12.34	13.21	186805
2009-01-22	13.13	13.25	12.50	13.12	249703
2009-01-23	12.73	13.05	12.67	12.98	173499
2009-01-26	13.17	13.32	12.84	13.15	169545
2009-01-27	13.29	13.30	13.07	13.30	144656
2009-01-28	13.88	14.02	13.51	13.78	232018
2009-01-29	13.85	13.87	13.06	13.18	208240
2009-01-30	13.12	13.19	12.85	12.97	223086
2009-02-02	12.92	12.92	12.61	12.84	334285
2009-02-03	12.87	12.90	12.65	12.86	466788
2009-02-04	12.77	13.15	12.72	13.07	571225
2009-02-05	12.80	13.14	12.72	13.05	452264
2009-02-06	12.92	13.49	12.92	13.25	391677
2009-02-09	13.08	13.34	13.08	13.34	428919
2009-02-10	13.12	13.26	12.86	13.05	681229
2009-02-11	12.95	13.03	12.54	12.85	495171
2009-02-12	12.73	13.12	12.36	13.12	475379
2009-02-13	12.99	13.00	12.47	12.62	394989
2009-02-17	12.14	12.25	11.73	11.74	451408
2009-02-18	12.00	12.00	11.54	11.63	369458
2009-02-19	11.94	11.94	11.41	11.49	268278
2009-02-20	11.37	11.40	10.81	11.05	431983
2009-02-23	11.00	11.24	10.09	10.23	390294
2009-02-24	9.95	10.90	9.63	10.82	679529
2009-02-25	10.85	11.00	10.42	10.72	348022
2009-02-26	10.96	11.21	10.72	10.93	318891
2009-02-27	10.48	10.82	10.43	10.74	291101
2009-03-02	10.28	10.55	9.68	9.80	612285
2009-03-03	9.71	9.85	9.48	9.74	492534
2009-03-04	9.72	10.05	9.56	9.94	314635
2009-03-05	9.47	9.79	9.28	9.46	347315
2009-03-06	9.16	9.60	9.16	9.41	605360
2009-03-09	9.17	9.51	9.17	9.41	702920
2009-03-10	9.52	9.98	9.51	9.98	443518
2009-03-11	9.99	10.44	9.92	10.26	343639
2009-03-12	10.17	10.73	10.05	10.73	420409
2009-03-13	10.80	11.00	10.60	10.89	259360
2009-03-16	9.95	10.39	9.66	9.74	1999639
2009-03-17	10.53	10.53	9.55	10.00	1134227
2009-03-18	9.89	10.30	9.80	10.18	799608
2009-03-19	9.97	10.10	9.76	9.77	760306
2009-03-20	9.76	9.82	9.51	9.62	610341
2009-03-23	9.91	10.19	9.71	10.19	928366
2009-03-24	10.12	10.15	9.92	9.93	590142
2009-03-25	10.08	10.30	9.86	10.10	605258
2009-03-26	10.15	10.43	10.12	10.42	653276
2009-03-27	10.26	10.32	10.14	10.23	503498
2009-03-30	9.95	10.04	9.85	9.90	404700
2009-03-31	9.98	10.18	9.98	10.00	564363
2009-04-01	9.79	10.15	9.77	10.15	544071
2009-04-02	10.23	10.55	10.22	10.50	645536
2009-04-03	10.36	10.52	10.25	10.51	330648
2009-04-06	10.37	10.37	10.14	10.27	408064
2009-04-07	10.01	10.11	9.97	10.00	396545
2009-04-08	9.99	10.17	9.99	10.17	538176
2009-04-09	10.34	10.59	10.33	10.59	458159
2009-04-13	10.60	10.68	10.42	10.64	310544
2009-04-14	10.55	10.65	10.46	10.51	418191
2009-04-15	10.43	10.59	10.40	10.53	578785
2009-04-16	10.63	10.86	10.51	10.86	701724
2009-04-17	10.82	10.94	10.66	10.85	418622
2009-04-20	10.77	10.77	10.50	10.57	527619
2009-04-21	10.45	10.70	10.44	10.67	391723
2009-04-22	10.64	10.82	10.61	10.71	379064
2009-04-23	10.84	10.85	10.68	10.84	458464
2009-04-24	10.88	11.00	10.87	10.93	431130
2009-04-27	10.86	10.90	10.78	10.86	338003
2009-04-28	10.78	10.87	10.75	10.85	369340
2009-04-29	10.89	11.13	10.86	11.05	697917
2009-04-30	11.11	11.24	10.96	11.06	529685
2009-05-01	11.07	11.14	11.00	11.12	333037
2009-05-04	11.16	11.42	11.16	11.42	337682
2009-05-05	11.40	11.40	11.24	11.33	410301
2009-05-06	11.42	11.54	11.40	11.53	409985
2009-05-07	11.63	11.66	11.34	11.44	441688
2009-05-08	11.54	11.71	11.53	11.68	374586
2009-05-11	11.60	11.60	11.38	11.42	394765
2009-05-12	11.48	11.53	11.26	11.44	403832
2009-05-13	12.02	12.02	11.00	11.12	491373
2009-05-14	11.07	11.29	11.06	11.24	304628
2009-05-15	11.25	11.25	11.08	11.15	345372
2009-05-18	11.22	11.37	11.17	11.37	530652
2009-05-19	11.38	11.46	11.33	11.41	484254
2009-05-20	11.37	11.60	11.30	11.34	490121
2009-05-21	11.18	11.27	11.03	11.19	435624
2009-05-22	11.21	11.28	11.14	11.24	414700
2009-05-26	11.25	11.49	11.18	11.44	468049
2009-05-27	11.34	11.47	11.22	11.26	359182
2009-05-28	11.35	11.52	11.25	11.50	357330
2009-05-29	11.53	11.80	11.43	11.76	348669
2009-06-01	11.88	12.09	11.88	12.01	339969
2009-06-02	11.94	12.24	11.88	12.10	300097
2009-06-03	12.07	12.08	11.82	11.87	333526
2009-06-04	12.00	12.10	11.90	12.06	441464
2009-06-05	12.24	12.38	12.06	12.08	371854
2009-06-08	11.90	12.15	11.90	12.07	277892
2009-06-09	12.07	12.37	12.07	12.35	435617
2009-06-10	12.38	12.44	12.13	12.22	364644
2009-06-11	12.19	12.42	12.19	12.32	401565
2009-06-12	12.24	12.39	12.16	12.37	381050
2009-06-15	12.23	12.25	11.95	12.00	302329
2009-06-16	12.05	12.29	11.79	11.84	264455
2009-06-17	11.86	11.97	11.76	11.85	288773
2009-06-18	11.82	11.89	11.69	11.79	291595
2009-06-19	11.88	11.99	11.79	11.83	287475
2009-06-22	11.82	11.82	11.52	11.57	271919
2009-06-23	11.56	11.63	11.43	11.48	247171
2009-06-24	11.57	11.65	11.46	11.52	360974
2009-06-25	11.47	11.79	11.47	11.77	339793
2009-06-26	11.81	11.87	11.70	11.80	285658
2009-06-29	11.91	11.95	11.82	11.88	300580
2009-06-30	11.97	11.97	11.70	11.84	358848
2009-07-01	11.92	12.06	11.82	11.91	383457
2009-07-02	11.74	11.85	11.70	11.78	392588
2009-07-06	11.73	11.78	11.58	11.78	283240
2009-07-07	11.73	11.77	11.46	11.48	380754
2009-07-08	11.48	11.60	11.26	11.41	360070
2009-07-09	11.50	11.61	11.43	11.53	383197
2009-07-10	11.48	11.58	11.36	11.49	230869
2009-07-13	11.60	11.74	11.48	11.74	215623
2009-07-14	11.73	11.83	11.68	11.83	227950
2009-07-15	11.96	12.10	11.94	12.06	270524
2009-07-16	11.97	12.16	11.94	12.16	312472
2009-07-17	12.09	12.20	12.01	12.16	258218
2009-07-20	12.22	12.37	12.16	12.32	420924
2009-07-21	12.36	12.39	12.20	12.38	335878
2009-07-22	12.39	12.45	12.29	12.34	330587
2009-07-23	12.44	12.63	12.41	12.60	513964
2009-07-24	12.50	12.68	12.46	12.64	366879
2009-07-27	12.58	12.69	12.55	12.60	295852
2009-07-28	12.44	12.57	12.43	12.54	306815
2009-07-29	12.54	12.54	12.40	12.47	225066
2009-07-30	12.57	12.74	12.56	12.62	375539
2009-07-31	12.53	12.73	12.53	12.63	298020
2009-08-03	12.70	12.91	12.70	12.88	325397
2009-08-04	12.72	12.98	12.72	12.88	327187
2009-08-05	12.79	12.98	12.74	12.92	374291
2009-08-06	12.87	12.98	12.68	12.72	468035
2009-08-07	12.81	12.93	12.78	12.81	471633
2009-08-10	12.76	12.88	12.72	12.77	207745
2009-08-11	12.71	12.72	12.48	12.52	367989
2009-08-12	12.65	12.85	12.49	12.75	386327
2009-08-13	12.85	12.88	12.75	12.81	284128
2009-08-14	12.87	12.87	12.65	12.77	281614
2009-08-17	12.61	12.61	12.36	12.43	241009
2009-08-18	12.45	12.55	12.45	12.54	346905
2009-08-19	12.46	12.65	12.45	12.59	258519
2009-08-20	12.66	12.74	12.63	12.72	223334
2009-08-21	12.82	12.93	12.79	12.92	207624
2009-08-24	12.98	13.07	12.91	12.93	338960
2009-08-25	12.93	13.08	12.88	12.95	299471
2009-08-26	12.85	12.99	12.85	12.92	321807
2009-08-27	12.88	12.95	12.81	12.93	320463
2009-08-28	12.95	13.01	12.88	12.94	266943
2009-08-31	12.80	12.90	12.71	12.89	379550
2009-09-01	12.75	12.96	12.61	12.67	456870
2009-09-02	12.56	12.70	12.56	12.63	262154
2009-09-03	12.62	12.75	12.61	12.70	288358
2009-09-04	12.66	12.91	12.66	12.91	267848
2009-09-08	12.92	13.08	12.92	13.05	296378
2009-09-09	13.01	13.20	13.01	13.18	325230
2009-09-10	13.17	13.28	13.14	13.26	308692
2009-09-11	13.23	13.40	13.23	13.32	314712
2009-09-14	13.20	13.40	13.08	13.40	391715
2009-09-15	13.32	13.59	13.24	13.57	427613
2009-09-16	13.67	13.85	13.60	13.80	369190
2009-09-17	13.66	13.73	13.50	13.60	348671
2009-09-18	13.55	13.70	13.51	13.56	240054
2009-09-21	13.49	13.52	13.32	13.39	349501
2009-09-22	13.40	13.48	13.38	13.45	402567
2009-09-23	13.41	13.54	13.34	13.34	424924
2009-09-24	13.37	13.43	13.17	13.27	488457
2009-09-25	13.30	13.37	13.16	13.22	418845
2009-09-28	13.31	13.47	13.31	13.40	285103
2009-09-29	13.40	13.53	13.38	13.43	384016
2009-09-30	13.45	13.54	13.32	13.40	389752
2009-10-01	13.34	13.40	13.15	13.21	345929
2009-10-02	13.02	13.14	12.94	13.06	499651
2009-10-05	13.07	13.23	13.06	13.19	355229
2009-10-06	13.24	13.41	13.21	13.32	366404
2009-10-07	13.27	13.41	13.27	13.37	403124
2009-10-08	13.41	13.62	13.41	13.57	440402
2009-10-09	13.49	13.62	13.49	13.57	223138
2009-10-12	13.56	13.70	13.56	13.66	312848
2009-10-13	13.55	13.68	13.53	13.62	297094
2009-10-14	13.66	13.83	13.65	13.79	386591
2009-10-15	13.73	13.80	13.69	13.79	387445
2009-10-16	13.80	13.82	13.71	13.76	385799
2009-10-19	13.81	14.00	13.80	13.93	408827
2009-10-20	13.93	13.96	13.71	13.85	401217
2009-10-21	13.85	13.97	13.81	13.81	341647
2009-10-22	13.81	13.97	13.76	13.93	324487
2009-10-23	13.96	13.98	13.75	13.77	358255
2009-10-26	13.88	13.92	13.59	13.59	281609
2009-10-27	13.63	13.72	13.55	13.56	310227
2009-10-28	13.05	13.64	13.01	13.32	369699
2009-10-29	13.40	13.57	13.40	13.54	287376
2009-10-30	13.56	13.58	13.10	13.19	407528
2009-11-02	13.25	13.46	13.22	13.29	407369
2009-11-03	12.86	13.36	12.78	13.34	227164
2009-11-04	13.40	13.56	13.34	13.35	262961
2009-11-05	13.43	13.57	13.42	13.57	395196
2009-11-06	13.42	13.62	13.42	13.55	225568
2009-11-09	13.61	13.83	13.61	13.79	334600
2009-11-10	13.85	13.89	13.72	13.84	348510
2009-11-11	13.90	13.98	13.84	13.88	278397
2009-11-12	13.85	13.94	13.82	13.86	519128
2009-11-13	13.88	13.99	13.82	13.90	323971
2009-11-16	13.93	14.05	13.93	13.98	352681
2009-11-17	13.97	14.02	13.92	14.01	322880
2009-11-18	14.03	14.21	14.00	14.18	1044648
2009-11-19	14.07	14.10	13.97	14.05	461126
2009-11-20	13.92	13.98	13.86	13.93	280827
2009-11-23	14.02	14.12	14.00	14.02	333561
2009-11-24	14.09	14.09	13.99	14.02	335471
2009-11-25	14.10	14.15	14.10	14.13	296522
2009-11-27	13.81	14.06	13.81	14.01	143270
2009-11-30	14.08	14.14	13.96	14.01	404744
2009-12-01	14.07	14.18	14.07	14.17	303863
2009-12-02	14.19	14.30	14.17	14.27	367928
2009-12-03	14.35	14.40	14.20	14.27	487384
2009-12-04	14.35	14.44	14.17	14.33	472931
2009-12-07	14.26	14.44	14.26	14.35	396270
2009-12-08	14.24	14.32	14.18	14.29	336906
2009-12-09	14.23	14.35	14.18	14.32	472415
2009-12-10	14.36	14.47	14.34	14.46	416920
2009-12-11	14.51	14.54	14.42	14.48	315221
2009-12-14	14.51	14.66	14.50	14.63	432176
2009-12-15	14.62	14.76	14.55	14.65	406629
2009-12-16	14.80	14.80	14.66	14.73	442279
2009-12-17	14.63	14.69	14.58	14.65	422239
2009-12-18	14.70	14.73	14.60	14.70	291794
2009-12-21	14.72	14.92	14.72	14.85	355768
2009-12-22	14.78	14.96	14.78	14.92	293224
2009-12-23	14.73	14.91	14.70	14.90	392225
2009-12-24	14.90	14.98	14.81	14.93	186325
2009-12-28	14.93	15.00	14.84	14.87	258073
2009-12-29	14.88	14.90	14.63	14.73	368632
2009-12-30	14.63	14.82	14.62	14.78	265632
2009-12-31	14.78	14.87	14.72	14.75	240519
2010-01-04	14.93	14.93	14.74	14.84	560236
2010-01-05	14.92	15.02	14.84	15.00	343323
2010-01-06	15.01	15.24	14.98	15.22	412199
2010-01-07	15.15	15.35	15.12	15.33	373731
2010-01-08	15.38	15.49	15.30	15.48	372451
2010-01-11	15.52	15.56	15.40	15.47	388883
2010-01-12	15.49	15.49	15.22	15.32	414990
2010-01-13	15.28	15.39	15.23	15.35	353608
2010-01-14	15.35	15.44	15.31	15.44	261329
2010-01-15	15.41	15.41	15.25	15.37	288370
2010-01-19	15.29	15.48	15.25	15.45	400478
2010-01-20	15.42	15.42	15.20	15.33	326808
2010-01-21	15.41	15.43	15.05	15.08	418223
2010-01-22	15.13	15.15	14.76	14.82	345884
2010-01-25	14.93	14.96	14.74	14.89	384979
2010-01-26	14.52	14.84	14.52	14.70	312000
2010-01-27	14.72	14.72	14.58	14.71	272860
2010-01-28	14.68	14.86	14.55	14.64	302648
2010-01-29	14.75	14.75	14.41	14.50	230734
2010-02-01	14.76	14.84	14.55	14.74	380353
2010-02-02	14.80	15.00	14.76	15.00	297510
2010-02-03	15.08	15.08	14.85	14.96	226034
2010-02-04	14.82	14.83	14.50	14.50	241946
2010-02-05	14.50	14.50	14.09	14.40	492006
2010-02-08	14.33	14.40	14.27	14.28	269923
2010-02-09	14.34	14.49	14.28	14.49	366475
2010-02-10	14.42	14.55	14.28	14.47	294831
2010-02-11	14.46	14.62	14.39	14.54	305254
2010-02-12	14.46	14.58	14.42	14.53	223921
2010-02-16	14.64	14.80	14.63	14.77	251206
2010-02-17	14.90	14.95	14.82	14.94	285053
2010-02-18	14.95	15.07	14.88	15.02	380904
2010-02-19	14.83	15.20	14.83	15.20	226329
2010-02-22	15.27	15.27	15.08	15.18	313473
2010-02-23	15.26	15.26	15.00	15.05	289481
2010-02-24	15.09	15.15	15.01	15.14	295768
2010-02-25	15.06	15.11	14.92	15.11	255454
2010-02-26	15.03	15.18	15.01	15.13	240115
2010-03-01	15.20	15.37	15.12	15.32	361732
2010-03-02	15.35	15.45	15.30	15.30	375194
2010-03-03	15.28	15.45	15.26	15.35	275165
2010-03-04	15.33	15.42	15.30	15.35	242325
2010-03-05	15.37	15.53	15.36	15.53	320577
2010-03-08	15.60	15.60	15.48	15.52	251698
2010-03-09	15.50	15.69	15.40	15.62	347607
2010-03-10	15.59	15.78	15.59	15.70	370342
2010-03-11	15.62	15.74	15.62	15.69	341786
2010-03-12	15.74	15.81	15.67	15.81	361331
2010-03-15	15.80	15.80	15.66	15.75	312546
2010-03-16	15.78	16.09	15.77	16.09	714265
2010-03-17	16.14	16.30	16.07	16.21	518101
2010-03-18	16.03	16.08	15.88	16.00	321380
2010-03-19	15.97	16.01	15.70	15.70	385537
2010-03-22	15.59	15.80	15.51	15.73	263131
2010-03-23	15.82	15.85	15.67	15.83	621864
2010-03-24	15.71	15.80	15.71	15.79	439872
2010-03-25	15.88	15.92	15.72	15.78	620196
2010-03-26	15.76	15.87	15.71	15.76	344935
2010-03-29	15.71	15.84	15.71	15.83	369963
2010-03-30	15.91	15.98	15.78	15.85	320825
2010-03-31	15.72	15.87	15.72	15.82	326159
2010-04-01	15.84	15.98	15.83	15.95	306416
2010-04-05	15.90	16.03	15.88	15.95	453611
2010-04-06	15.89	16.05	15.89	16.02	400079
2010-04-07	15.68	16.04	15.62	15.98	459253
2010-04-08	15.94	16.06	15.90	16.05	406162
2010-04-09	16.05	16.12	16.02	16.07	287073
2010-04-12	16.06	16.11	16.04	16.06	264423
2010-04-13	16.06	16.10	15.97	16.05	299805
2010-04-14	16.06	16.22	16.05	16.21	367723
2010-04-15	16.15	16.20	16.12	16.19	265453
2010-04-16	16.13	16.17	15.85	15.93	267282
2010-04-19	15.84	15.92	15.78	15.92	233912
2010-04-20	16.01	16.07	15.95	16.05	282126
2010-04-21	16.03	16.09	15.93	16.00	239901
2010-04-22	15.97	15.97	15.79	15.94	281058
2010-04-23	15.94	16.04	15.92	16.03	260450
2010-04-26	16.01	16.04	15.98	15.98	235815
2010-04-27	15.95	16.35	15.77	15.79	311672
2010-04-28	15.81	15.92	15.78	15.90	273843
2010-04-29	15.93	15.99	15.92	15.96	268998
2010-04-30	15.91	15.96	15.82	15.85	227881
2010-05-03	15.84	15.98	15.83	15.94	220899
2010-05-04	15.86	15.87	15.55	15.56	324151
2010-05-05	15.31	15.75	15.19	15.28	407696
2010-05-06	15.15	15.23	14.04	14.70	807747
2010-05-07	14.50	14.75	14.40	14.59	531363
2010-05-10	14.93	15.19	14.90	15.09	328515
2010-05-11	14.85	15.17	14.80	14.99	330874
2010-05-12	15.02	15.20	15.02	15.16	277057
2010-05-13	15.15	15.28	15.12	15.19	281727
2010-05-14	15.17	15.17	14.91	15.05	251893
2010-05-17	15.11	15.11	14.65	14.90	390411
2010-05-18	15.07	15.12	14.66	14.75	254811
2010-05-19	14.69	14.73	14.25	14.61	452103
2010-05-20	14.26	14.30	13.86	13.90	592085
2010-05-21	13.80	14.02	13.20	13.97	624476
2010-05-24	13.97	14.08	13.88	13.95	222037
2010-05-25	13.66	13.90	13.50	13.86	367484
2010-05-26	13.99	14.18	13.81	13.82	244861
2010-05-27	14.04	14.38	14.03	14.38	278399
2010-05-28	14.37	14.48	14.21	14.35	308360
2010-06-01	14.13	14.47	14.13	14.26	250420
2010-06-02	14.26	14.36	14.17	14.35	335256
2010-06-03	14.36	14.50	14.35	14.45	250330
2010-06-04	14.23	14.38	14.03	14.09	257199
2010-06-07	14.08	14.19	13.86	13.91	272836
2010-06-08	13.88	14.02	13.77	14.02	312337
2010-06-09	14.02	14.16	13.90	13.97	306155
2010-06-10	14.18	14.30	14.15	14.30	209445
2010-06-11	14.22	14.43	14.22	14.40	284876
2010-06-14	14.44	14.57	14.37	14.37	198912
2010-06-15	14.43	14.72	14.43	14.67	272013
2010-06-16	14.62	14.74	14.61	14.66	258849
2010-06-17	14.58	14.90	14.44	14.65	413003
2010-06-18	14.72	14.76	14.53	14.53	230840
2010-06-21	14.70	14.75	14.55	14.57	237739
2010-06-22	14.64	14.65	14.30	14.32	210224
2010-06-23	14.39	14.39	14.14	14.30	310041
2010-06-24	14.12	14.30	14.12	14.19	181268
2010-06-25	14.18	14.33	14.14	14.28	125793
2010-06-28	14.35	14.38	14.21	14.26	161261
2010-06-29	14.15	14.15	13.81	13.88	304410
2010-06-30	13.85	13.98	13.77	13.81	267432
2010-07-01	13.77	13.82	13.48	13.70	301882
2010-07-02	13.67	13.78	13.58	13.73	246196
2010-07-06	13.81	13.99	13.32	13.52	903389
2010-07-07	13.55	13.91	13.55	13.91	404480
2010-07-08	13.99	14.10	13.92	14.10	290680
2010-07-09	14.13	14.30	14.09	14.30	217372
2010-07-12	14.29	14.32	14.17	14.21	233093
2010-07-13	14.31	14.44	14.31	14.36	253560
2010-07-14	14.31	14.41	14.19	14.32	452447
2010-07-15	14.36	14.37	14.02	14.36	218194
2010-07-16	14.37	14.37	14.00	14.01	197708
2010-07-19	14.10	14.17	14.03	14.13	224026
2010-07-20	14.02	14.31	14.02	14.29	299361
2010-07-21	14.29	14.39	14.16	14.19	298378
2010-07-22	14.32	14.51	14.32	14.41	291129
2010-07-23	14.32	14.59	14.32	14.54	271378
2010-07-26	14.61	14.70	14.51	14.67	324018
2010-07-27	14.72	14.76	14.63	14.70	223023
2010-07-28	14.72	14.73	14.57	14.69	192901
2010-07-29	14.71	14.75	14.56	14.69	212680
2010-07-30	14.55	14.77	14.55	14.74	201363
2010-08-02	14.97	15.00	14.86	14.95	190597
2010-08-03	14.96	15.06	14.86	14.99	220256
2010-08-04	15.04	15.14	14.69	15.00	886740
2010-08-05	14.96	15.08	14.89	15.07	271953
2010-08-06	14.99	15.07	14.81	15.02	273059
2010-08-09	14.99	15.17	14.99	15.16	312761
2010-08-10	15.10	15.19	14.99	15.17	347052
2010-08-11	15.00	15.01	14.75	14.78	202052
2010-08-12	14.59	14.85	14.59	14.80	162902
2010-08-13	14.76	14.83	14.71	14.79	219968
2010-08-16	14.72	14.85	14.68	14.83	188553
2010-08-17	14.88	15.11	14.88	15.09	190986
2010-08-18	15.03	15.10	14.96	15.09	247069
2010-08-19	15.03	15.03	14.80	14.94	251562
2010-08-20	14.90	14.96	14.85	14.91	211215
2010-08-23	14.99	15.04	14.86	14.86	160706
2010-08-24	14.77	14.83	14.61	14.79	281482
2010-08-25	14.72	14.85	14.63	14.80	282765
2010-08-26	14.82	14.88	14.62	14.68	238602
2010-08-27	14.68	14.84	14.55	14.81	228888
2010-08-30	14.73	14.83	14.66	14.68	275550
2010-08-31	14.58	14.78	14.55	14.75	287552
2010-09-01	14.83	15.08	14.80	15.04	342712
2010-09-02	15.02	15.15	15.01	15.06	436918
2010-09-03	15.12	15.22	15.12	15.19	223448
2010-09-07	15.09	15.16	15.06	15.14	238638
2010-09-08	15.07	15.25	15.05	15.17	316857
2010-09-09	15.25	15.33	15.21	15.31	314408
2010-09-10	15.22	15.46	15.22	15.45	231698
2010-09-13	15.49	15.55	15.45	15.51	356345
2010-09-14	15.49	15.54	15.45	15.54	384030
2010-09-15	15.51	15.54	15.48	15.51	358892
2010-09-16	15.34	15.42	15.27	15.39	318551
2010-09-17	15.47	15.54	15.38	15.50	541870
2010-09-20	15.53	15.62	15.47	15.61	436709
2010-09-21	15.58	15.75	15.57	15.67	314243
2010-09-22	15.80	15.96	15.55	15.59	442981
2010-09-23	15.52	15.63	15.43	15.52	306041
2010-09-24	15.57	15.72	15.57	15.68	299852
2010-09-27	15.66	15.81	15.55	15.81	568123
2010-09-28	15.80	15.84	15.59	15.80	384490
2010-09-29	15.81	15.81	15.68	15.71	207318
2010-09-30	15.73	15.89	15.65	15.76	305695
2010-10-01	15.76	15.86	15.73	15.85	254715
2010-10-04	15.43	15.82	15.42	15.76	463523
2010-10-05	15.76	15.96	15.76	15.88	320914
2010-10-06	15.86	15.90	15.77	15.80	219739
2010-10-07	15.83	15.86	15.71	15.86	227951
2010-10-08	15.82	15.98	15.77	15.94	241029
2010-10-11	15.88	15.99	15.88	15.92	188328
2010-10-12	15.87	16.00	15.82	15.99	259474
2010-10-13	16.00	16.12	16.00	16.06	313070
2010-10-14	16.02	16.07	15.92	15.96	279289
2010-10-15	16.09	16.09	15.88	15.97	407539
2010-10-18	15.99	16.05	15.91	16.03	181406
2010-10-19	15.95	16.00	15.73	15.77	258033
2010-10-20	15.87	15.97	15.85	15.90	255563
2010-10-21	15.95	16.09	15.85	15.94	329137
2010-10-22	15.93	15.98	15.91	15.95	258749
2010-10-25	16.03	16.12	15.92	15.99	356997
2010-10-26	15.93	15.99	15.88	15.95	311099
2010-10-27	15.75	15.94	15.55	15.85	263295
2010-10-28	15.87	15.99	15.85	15.93	328292
2010-10-29	15.90	15.96	15.86	15.94	237691
2010-11-01	15.94	16.02	15.82	15.90	230982
2010-11-02	15.95	16.06	15.93	16.00	338813
2010-11-03	16.07	16.07	15.92	16.06	197860
2010-11-04	16.16	16.30	16.16	16.29	305407
2010-11-05	16.28	16.42	16.26	16.36	310370
2010-11-08	16.31	16.35	16.20	16.33	289801
2010-11-09	16.33	16.38	16.17	16.27	327545
2010-11-10	16.22	16.28	16.16	16.26	259402
2010-11-11	16.06	16.28	16.01	16.20	312325
2010-11-12	16.09	16.15	15.90	16.03	259695
2010-11-15	16.03	16.10	15.97	16.01	215697
2010-11-16	15.92	15.92	15.64	15.78	297732
2010-11-17	15.75	15.88	15.71	15.85	182652
2010-11-18	15.90	16.02	15.90	15.97	239955
2010-11-19	15.96	15.96	15.86	15.94	239845
2010-11-22	15.86	15.98	15.80	15.92	218043
2010-11-23	15.83	15.85	15.67	15.73	353155
2010-11-24	15.73	15.98	15.73	15.94	161186
2010-11-26	15.84	15.94	15.83	15.87	50551
2010-11-29	15.83	15.94	15.70	15.89	304253
2010-11-30	15.75	15.86	15.72	15.83	214503
2010-12-01	15.91	16.00	15.87	15.98	336122
2010-12-02	15.92	16.14	15.92	16.12	226875
2010-12-03	16.03	16.11	16.00	16.09	239074
2010-12-06	16.08	16.17	16.05	16.14	236312
2010-12-07	16.19	16.30	16.12	16.17	293292
2010-12-08	16.15	16.26	16.08	16.12	359230
2010-12-09	16.14	16.21	16.09	16.17	298886
2010-12-10	16.17	16.30	16.16	16.29	237877
2010-12-13	16.34	16.34	16.19	16.20	342544
2010-12-14	16.24	16.27	16.17	16.20	259503
2010-12-15	16.19	16.23	16.09	16.17	253308
2010-12-16	16.14	16.32	16.11	16.26	270692
2010-12-17	16.21	16.25	16.04	16.15	539036
2010-12-20	16.20	16.33	16.18	16.29	337742
2010-12-21	16.31	16.42	16.31	16.41	328129
2010-12-22	17.16	17.72	16.80	17.60	2821724
2010-12-23	17.57	18.17	17.57	17.87	2288670
2010-12-27	17.92	18.08	17.87	18.01	992100
2010-12-28	18.00	18.05	17.92	17.97	954055
2010-12-29	17.59	17.63	17.35	17.38	794451
2010-12-30	17.39	17.54	17.32	17.54	585559
2010-12-31	17.54	17.57	17.45	17.51	434036
2011-01-03	17.57	17.69	17.41	17.57	680536
2011-01-04	17.50	17.59	17.42	17.59	792708
2011-01-05	17.42	17.60	17.37	17.58	836759
2011-01-06	17.58	17.73	17.52	17.68	1007295
2011-01-07	17.73	17.74	17.48	17.68	738675
2011-01-10	17.67	17.68	17.57	17.63	657999
2011-01-11	17.71	17.75	17.57	17.65	768146
2011-01-12	17.64	17.72	17.59	17.69	821517
2011-01-13	17.71	17.85	17.68	17.75	772962
2011-01-14	17.78	17.82	17.72	17.82	626620
2011-01-18	17.82	17.85	17.73	17.77	549808
2011-01-19	17.80	17.80	17.62	17.69	439563
2011-01-20	17.72	17.73	17.60	17.71	626784
2011-01-21	17.75	17.79	17.62	17.64	431045
2011-01-24	17.70	17.75	17.60	17.65	636972
2011-01-25	17.65	17.68	17.56	17.60	581063
2011-01-26	17.66	17.73	17.55	17.66	595240
2011-01-27	17.70	17.71	17.60	17.68	449508
2011-01-28	17.75	17.76	17.31	17.49	709547
2011-01-31	17.57	17.62	17.52	17.60	430198
2011-02-01	17.60	17.80	17.60	17.79	475324
2011-02-02	17.79	17.85	17.65	17.82	407943
2011-02-03	17.82	17.87	17.68	17.82	487478
2011-02-04	17.90	17.92	17.78	17.89	369287
2011-02-07	17.95	18.04	17.83	17.88	509263
2011-02-08	17.94	18.02	17.88	18.02	559163
2011-02-09	17.92	18.02	17.88	17.99	533712
2011-02-10	17.97	18.05	17.92	18.04	628949
2011-02-11	17.92	18.20	17.92	18.16	533708
2011-02-14	18.24	18.24	18.08	18.16	555894
2011-02-15	18.15	18.19	18.05	18.14	525068
2011-02-16	18.19	18.32	18.07	18.16	588290
2011-02-17	18.16	18.27	18.11	18.19	463892
2011-02-18	18.23	18.29	18.14	18.27	418605
2011-02-22	18.17	18.22	17.92	18.00	491405
2011-02-23	18.07	18.22	17.75	18.04	581679
2011-02-24	18.03	18.12	17.93	18.06	473834
2011-02-25	18.23	18.23	18.08	18.15	390772
2011-02-28	18.20	18.28	18.11	18.28	406340
2011-03-01	18.30	18.33	18.14	18.19	462946
2011-03-02	18.15	18.27	18.11	18.23	431674
2011-03-03	18.26	18.44	18.22	18.44	489522
2011-03-04	18.44	18.53	18.36	18.41	397094
2011-03-07	18.38	18.48	18.28	18.38	397153
2011-03-08	18.35	18.53	18.30	18.52	381795
2011-03-09	18.52	18.54	18.37	18.46	460904
2011-03-10	18.44	18.44	18.26	18.32	530358
2011-03-11	18.28	18.41	18.17	18.35	432381
2011-03-14	18.31	18.38	18.17	18.25	523442
2011-03-15	18.08	18.19	17.87	18.10	520132
2011-03-16	18.17	18.21	17.64	17.73	849591
2011-03-17	17.68	17.68	17.37	17.56	487906
2011-03-18	17.80	17.85	17.63	17.73	331928
2011-03-21	17.95	18.14	17.88	18.13	516781
2011-03-22	18.16	18.18	18.03	18.16	474416
2011-03-23	18.16	18.22	18.04	18.21	478977
2011-03-24	18.29	18.35	18.19	18.30	435916
2011-03-25	18.30	18.47	18.26	18.46	457978
2011-03-28	18.47	18.47	18.39	18.44	425109
2011-03-29	18.46	18.48	18.36	18.40	496391
2011-03-30	18.54	18.54	18.27	18.29	539220
2011-03-31	18.25	18.55	18.18	18.18	675266
2011-04-01	18.22	18.53	18.22	18.38	504790
2011-04-04	18.28	18.46	18.26	18.32	462751
2011-04-05	18.32	18.57	18.32	18.56	487659
2011-04-06	18.58	18.65	18.54	18.63	360264
2011-04-07	18.65	18.66	18.52	18.59	291955
2011-04-08	18.62	18.66	18.50	18.60	274231
2011-04-11	18.57	18.60	18.47	18.58	302682
2011-04-12	18.48	18.53	18.39	18.49	276350
2011-04-13	18.48	18.50	18.38	18.43	405500
2011-04-14	18.44	18.44	18.31	18.42	267098
2011-04-15	18.46	18.55	18.41	18.48	258077
2011-04-18	18.43	18.44	18.18	18.44	296987
2011-04-19	18.32	18.45	18.32	18.43	297465
2011-04-20	18.65	18.71	18.55	18.61	340700
2011-04-21	18.71	18.72	18.58	18.63	332562
2011-04-25	18.64	18.66	18.51	18.66	264555
2011-04-26	18.72	18.78	18.62	18.78	344835
2011-04-27	18.79	18.83	18.69	18.73	264656
2011-04-28	18.73	18.78	18.46	18.50	502075
2011-04-29	18.79	18.79	18.61	18.68	322419
2011-05-02	18.71	18.80	18.68	18.80	263466
2011-05-03	18.80	18.87	18.74	18.82	321865
2011-05-04	18.86	18.86	18.64	18.80	277968
2011-05-05	18.57	18.86	18.57	18.79	366276
2011-05-06	18.89	19.03	18.85	18.90	346069
2011-05-09	18.89	19.04	18.84	18.99	334698
2011-05-10	19.05	19.16	19.03	19.08	400997
2011-05-11	19.06	19.08	18.87	19.03	469595
2011-05-12	19.03	19.15	18.85	19.13	393321
2011-05-13	19.14	19.20	18.91	18.99	384379
2011-05-16	19.00	19.00	18.87	18.91	338295
2011-05-17	18.91	18.93	18.61	18.69	429210
2011-05-18	18.89	19.10	18.69	19.10	343549
2011-05-19	19.17	19.17	18.95	19.05	408117
2011-05-20	19.12	19.13	18.94	19.00	323206
2011-05-23	18.94	19.05	18.81	18.98	392308
2011-05-24	19.04	19.05	18.89	18.94	417570
2011-05-25	18.94	19.04	18.92	19.03	335550
2011-05-26	19.03	19.07	18.98	19.00	331720
2011-05-27	19.03	19.09	18.98	19.02	283653
2011-05-31	19.11	19.23	19.04	19.09	450081
2011-06-01	19.10	19.13	18.96	19.02	456473
2011-06-02	19.06	19.24	18.90	18.95	332540
2011-06-03	18.85	18.99	18.78	18.83	234521
2011-06-06	18.76	18.83	18.70	18.75	283375
2011-06-07	18.82	18.99	18.79	18.87	336882
2011-06-08	19.12	19.12	18.72	18.73	353349
2011-06-09	18.70	19.01	18.62	18.74	326325
2011-06-10	18.73	18.79	18.40	18.46	451006
2011-06-13	18.45	18.54	18.08	18.21	369459
2011-06-14	18.28	18.62	18.28	18.62	321470
2011-06-15	18.48	18.74	18.42	18.50	389759
2011-06-16	18.05	18.20	17.87	17.97	494274
2011-06-17	18.12	18.16	17.95	18.05	280121
2011-06-20	18.10	18.15	17.98	18.15	363423
2011-06-21	18.29	18.44	18.22	18.35	419371
2011-06-22	18.37	18.48	18.21	18.35	291432
2011-06-23	18.22	18.22	17.76	18.20	464523
2011-06-24	18.24	18.27	18.08	18.16	266929
2011-06-27	18.19	18.39	18.13	18.36	266309
2011-06-28	18.45	18.56	18.39	18.55	314756
2011-06-29	18.76	18.76	18.58	18.70	425790
2011-06-30	18.80	19.00	18.75	18.91	600383
2011-07-01	18.87	19.10	18.80	19.05	369198
2011-07-05	18.95	19.10	18.87	19.04	383502
2011-07-06	19.10	19.24	18.99	19.03	683482
2011-07-07	19.32	19.34	19.08	19.15	536090
2011-07-08	19.05	19.09	18.82	18.93	419173
2011-07-11	18.82	18.82	18.60	18.75	401250
2011-07-12	18.77	18.87	18.61	18.77	364323
2011-07-13	18.78	18.85	18.60	18.64	451238
2011-07-14	18.71	18.75	18.44	18.54	355333
2011-07-15	18.66	18.72	18.54	18.71	312223
2011-07-18	18.70	18.70	18.36	18.52	238003
2011-07-19	18.56	18.73	18.56	18.70	301015
2011-07-20	18.81	18.83	18.70	18.73	305163
2011-07-21	18.79	19.00	18.79	18.90	291824
2011-07-22	18.94	18.98	18.86	18.92	211687
2011-07-25	18.89	18.90	18.47	18.57	312078
2011-07-26	18.66	18.69	18.44	18.55	278327
2011-07-27	18.55	18.56	17.93	18.04	413646
2011-07-28	18.05	18.24	17.98	18.04	222586
2011-07-29	17.64	18.00	17.60	17.88	343460
2011-08-01	18.18	18.21	17.74	18.16	397883
2011-08-02	18.07	18.23	17.88	18.02	427299
2011-08-03	18.02	18.19	17.78	18.18	476903
2011-08-04	18.05	18.05	16.92	16.96	1463590
2011-08-05	17.10	17.11	16.35	16.92	811171
2011-08-08	16.35	16.37	15.36	15.67	957684
2011-08-09	15.72	16.30	15.13	16.30	963080
2011-08-10	15.80	16.29	15.80	15.92	599697
2011-08-11	16.01	16.89	15.90	16.78	577351
2011-08-12	16.95	17.03	16.75	16.87	293962
2011-08-15	16.96	17.17	16.88	17.09	376797
2011-08-16	16.96	17.07	16.85	16.90	325527
2011-08-17	17.06	17.14	16.85	16.95	267589
2011-08-18	16.70	16.72	16.28	16.45	467302
2011-08-19	16.31	16.63	16.27	16.34	336123
2011-08-22	16.66	16.79	16.28	16.35	342728
2011-08-23	16.48	16.63	16.37	16.63	398834
2011-08-24	16.69	16.95	16.53	16.93	287547
2011-08-25	16.99	17.04	16.51	16.67	295297
2011-08-26	16.63	16.85	16.30	16.84	217104
2011-08-29	16.96	17.18	16.92	17.10	275992
2011-08-30	17.07	17.33	17.02	17.18	336859
2011-08-31	17.26	17.48	17.20	17.25	293322
2011-09-01	17.33	17.49	17.12	17.15	391564
2011-09-02	16.92	17.09	16.84	16.90	224851
2011-09-06	16.54	16.68	16.22	16.68	466625
2011-09-07	16.86	17.04	16.78	17.04	175291
2011-09-08	16.99	17.18	16.92	17.00	192889
2011-09-09	16.85	16.87	16.60	16.75	335818
2011-09-12	16.59	16.68	16.27	16.64	469694
2011-09-13	16.48	16.86	16.44	16.85	236413
2011-09-14	16.92	17.18	16.75	17.00	245196
2011-09-15	16.69	16.89	16.60	16.83	301365
2011-09-16	16.86	16.93	16.64	16.86	267558
2011-09-19	16.70	16.70	16.43	16.58	255197
2011-09-20	16.67	16.70	16.46	16.57	264605
2011-09-21	16.60	16.63	16.16	16.16	267938
2011-09-22	15.81	15.86	15.15	15.31	627983
2011-09-23	15.28	15.45	15.21	15.30	331536
2011-09-26	15.46	15.53	15.25	15.51	375102
2011-09-27	15.82	16.03	15.71	15.71	266725
2011-09-28	15.72	15.86	15.22	15.37	305305
2011-09-29	15.55	15.71	15.09	15.26	498920
2011-09-30	15.07	15.22	14.68	14.76	797336
2011-10-03	14.30	14.72	14.24	14.34	793108
2011-10-04	14.00	14.25	13.56	14.20	1181857
2011-10-05	14.20	14.57	14.15	14.53	530326
2011-10-06	14.53	15.00	14.39	14.99	494686
2011-10-07	15.10	15.14	14.78	14.95	310352
2011-10-10	15.10	15.37	15.00	15.16	437494
2011-10-11	15.05	15.27	14.98	15.12	311273
2011-10-12	15.14	15.38	15.12	15.14	528861
2011-10-13	14.98	15.20	14.90	15.12	354396
2011-10-14	15.37	15.46	15.25	15.45	283263
2011-10-17	15.40	15.48	15.32	15.39	364876
2011-10-18	15.37	15.65	15.18	15.60	343585
2011-10-19	15.61	15.79	15.39	15.46	421276
2011-10-20	15.42	15.50	15.31	15.47	330874
2011-10-21	15.56	15.70	15.56	15.60	427688
2011-10-24	15.61	15.92	15.61	15.77	386236
2011-10-25	15.71	15.71	15.50	15.54	611930
2011-10-26	15.59	15.80	15.45	15.80	481244
2011-10-27	16.18	16.36	16.11	16.24	542935
2011-10-28	16.20	16.30	16.17	16.29	225146
2011-10-31	16.16	16.18	15.97	16.00	341887
2011-11-01	15.55	15.74	15.43	15.61	414089
2011-11-02	15.77	15.86	15.62	15.72	318149
2011-11-03	15.90	15.99	15.72	15.95	431826
2011-11-04	15.91	16.03	15.71	16.01	408730
2011-11-07	16.00	16.11	15.84	16.10	289375
2011-11-08	16.15	16.46	16.11	16.40	333253
2011-11-09	16.14	16.26	15.82	16.04	499626
2011-11-10	16.19	16.33	16.06	16.27	301432
2011-11-11	16.47	16.58	16.43	16.51	353249
2011-11-14	16.49	16.52	16.37	16.45	261011
2011-11-15	16.44	16.50	16.22	16.49	332209
2011-11-16	16.31	16.48	16.31	16.35	237165
2011-11-17	16.34	16.35	16.00	16.16	254740
2011-11-18	16.24	16.24	15.91	16.05	237486
2011-11-21	15.86	15.91	15.72	15.86	279410
2011-11-22	15.88	15.90	15.65	15.66	289035
2011-11-23	15.50	15.61	15.44	15.51	244391
2011-11-25	15.50	15.67	15.49	15.58	128208
2011-11-28	15.83	15.87	15.55	15.61	247092
2011-11-29	15.61	15.90	15.55	15.86	234367
2011-11-30	16.45	16.54	16.12	16.30	366202
2011-12-01	16.27	16.34	16.11	16.20	236767
2011-12-02	16.34	16.36	16.20	16.28	213756
2011-12-05	16.43	16.48	16.30	16.35	284113
2011-12-06	16.34	16.39	16.23	16.31	232327
2011-12-07	16.25	16.37	16.18	16.31	240717
2011-12-08	16.21	16.29	16.00	16.05	343612
2011-12-09	16.06	16.25	16.03	16.16	364589
2011-12-12	16.04	16.07	15.92	16.07	309917
2011-12-13	15.99	16.22	15.91	16.03	275535
2011-12-14	15.90	15.98	15.88	15.92	339433
2011-12-15	16.03	16.04	15.85	15.98	314749
2011-12-16	15.97	16.08	15.91	16.06	320545
2011-12-19	16.07	16.13	15.93	16.01	283691
2011-12-20	16.14	16.45	16.11	16.41	340776
2011-12-21	16.21	16.50	16.21	16.50	331740
2011-12-22	16.43	16.78	16.43	16.73	305979
2011-12-23	16.76	17.00	16.76	17.00	303740
2011-12-27	16.95	17.22	16.94	17.11	332354
2011-12-28	16.61	16.71	16.23	16.29	599544
2011-12-29	16.27	16.29	15.88	16.00	623682
2011-12-30	15.94	16.05	15.87	16.02	456482
2012-01-03	16.29	16.34	16.22	16.27	307826
2012-01-04	16.11	16.29	15.91	16.28	594445
2012-01-05	16.20	16.58	16.20	16.57	377835
2012-01-06	16.64	16.73	16.58	16.61	481841
2012-01-09	16.61	16.91	16.60	16.90	354950
2012-01-10	17.07	17.17	16.94	17.14	369187
2012-01-11	17.10	17.19	17.00	17.15	388910
2012-01-12	17.13	17.22	16.98	17.21	330573
2012-01-13	17.12	17.25	17.01	17.15	366595
2012-01-17	17.17	17.23	17.01	17.01	285053
2012-01-18	16.95	17.12	16.92	17.08	228887
2012-01-19	17.13	17.23	17.06	17.12	273408
2012-01-20	16.87	17.16	16.86	17.13	206940
2012-01-23	17.18	17.23	17.00	17.19	300296
2012-01-24	17.11	17.19	17.04	17.15	237727
2012-01-25	17.12	17.19	17.04	17.15	294630
2012-01-26	17.22	17.29	17.04	17.05	242293
2012-01-27	17.04	17.23	17.04	17.16	192812
2012-01-30	17.00	17.20	16.96	17.17	298305
2012-01-31	17.29	17.34	17.14	17.30	241912
2012-02-01	17.36	17.50	17.32	17.35	229238
2012-02-02	17.33	17.41	17.32	17.41	166701
2012-02-03	17.39	17.58	17.39	17.53	250462
2012-02-06	17.47	17.67	17.44	17.66	206779
2012-02-07	17.65	17.74	17.60	17.74	205287
2012-02-08	17.71	17.79	17.58	17.60	343305
2012-02-09	17.63	17.76	17.59	17.60	299072
2012-02-10	17.51	17.60	17.29	17.47	246197
2012-02-13	17.62	17.72	17.58	17.68	188316
2012-02-14	17.67	17.67	17.52	17.62	215795
2012-02-15	17.66	17.70	17.55	17.63	194831
2012-02-16	17.66	17.76	17.60	17.73	206584
2012-02-17	17.76	17.97	17.73	17.82	196236
2012-02-21	17.84	17.95	17.83	17.83	200854
2012-02-22	17.86	17.94	17.79	17.80	204096
2012-02-23	17.80	17.89	17.75	17.87	198524
2012-02-24	17.89	17.90	17.81	17.86	184669
2012-02-27	17.80	17.89	17.62	17.66	425720
2012-02-28	17.67	17.84	17.66	17.80	226119
2012-02-29	17.80	17.89	17.69	17.83	227709
2012-03-01	17.87	17.96	17.85	17.92	200940
2012-03-02	17.92	17.93	17.86	17.93	134341
2012-03-05	17.86	17.87	17.65	17.69	238168
2012-03-06	17.61	17.61	17.36	17.37	245518
2012-03-07	17.41	17.46	17.29	17.39	466492
2012-03-08	17.72	17.72	17.46	17.69	196431
2012-03-09	17.71	17.84	17.70	17.79	173909
2012-03-12	17.78	17.86	17.77	17.81	249185
2012-03-13	17.85	18.15	17.85	18.13	346018
2012-03-14	18.13	18.21	18.05	18.15	289682
2012-03-15	17.78	17.87	17.54	17.81	337549
2012-03-16	17.84	17.85	17.64	17.71	195517
2012-03-19	17.61	17.74	17.60	17.60	301885
2012-03-20	17.57	17.57	17.17	17.43	348039
2012-03-21	17.41	17.54	17.36	17.47	212221
2012-03-22	17.41	17.49	17.38	17.46	224844
2012-03-23	17.47	17.47	17.33	17.42	185280
2012-03-26	17.53	17.63	17.52	17.62	169967
2012-03-27	17.64	17.66	17.44	17.56	223169
2012-03-28	17.57	17.61	17.35	17.50	243183
2012-03-29	17.44	17.69	17.39	17.52	525356
2012-03-30	17.62	17.88	17.55	17.87	537826
2012-04-02	17.73	17.86	17.65	17.86	294845
2012-04-03	17.81	17.83	17.72	17.76	304029
2012-04-04	17.66	17.74	17.57	17.61	318656
2012-04-05	17.61	17.68	17.45	17.49	206235
2012-04-09	17.26	17.30	17.12	17.20	244062
2012-04-10	17.16	17.17	16.69	16.82	538676
2012-04-11	16.98	17.06	16.88	17.01	279627
2012-04-12	16.92	17.15	16.92	17.10	291678
2012-04-13	17.08	17.10	16.95	17.02	158837
2012-04-16	17.06	17.09	16.90	16.97	180013
2012-04-17	17.06	17.21	17.06	17.15	197021
2012-04-18	17.10	17.14	17.01	17.09	244240
2012-04-19	17.04	17.08	16.93	16.99	335062
2012-04-20	17.07	17.13	17.01	17.09	175705
2012-04-23	16.98	17.04	16.90	17.01	215454
2012-04-24	17.00	17.12	16.98	17.11	240336
2012-04-25	17.23	17.23	17.10	17.16	241690
2012-04-26	17.13	17.24	17.04	17.24	210673
2012-04-27	17.27	17.29	17.18	17.24	185559
2012-04-30	17.23	17.25	17.20	17.24	156512
2012-05-01	17.24	17.35	17.23	17.24	170884
2012-05-02	17.21	17.31	17.19	17.30	220255
2012-05-03	17.28	17.29	17.15	17.19	191021
2012-05-04	17.14	17.14	16.89	17.02	285709
2012-05-07	16.95	17.11	16.93	17.08	153334
2012-05-08	17.03	17.05	16.85	17.05	237623
2012-05-09	16.89	16.97	16.83	16.93	247328
2012-05-10	17.07	17.09	16.71	16.81	303141
2012-05-11	16.78	16.89	16.71	16.82	131581
2012-05-14	16.74	16.76	16.51	16.56	250573
2012-05-15	16.50	16.54	16.34	16.37	288934
2012-05-16	16.39	16.46	16.23	16.25	218809
2012-05-17	16.29	16.29	15.87	15.89	254491
2012-05-18	15.95	15.95	15.65	15.73	196720
2012-05-21	15.73	15.95	15.69	15.93	248987
2012-05-22	15.99	16.18	15.92	16.05	301289
2012-05-23	16.03	16.09	15.97	16.08	257060
2012-05-24	16.16	16.16	15.99	16.13	198801
2012-05-25	16.38	16.38	16.10	16.16	130474
2012-05-29	16.25	16.36	16.24	16.35	140986
2012-05-30	16.28	16.31	16.21	16.25	168236
2012-05-31	16.28	16.29	16.11	16.16	194358
2012-06-01	15.98	16.03	15.88	15.92	249270
2012-06-04	15.91	15.99	15.77	15.87	173365
2012-06-05	15.84	16.02	15.75	16.00	232284
2012-06-06	16.13	16.46	16.13	16.39	282284
2012-06-07	16.48	16.56	16.37	16.42	187376
2012-06-08	16.34	16.49	16.32	16.48	178093
2012-06-11	16.57	16.58	16.41	16.41	249085
2012-06-12	16.42	16.55	16.39	16.50	192765
2012-06-13	16.49	16.65	16.46	16.53	289062
2012-06-14	16.19	16.25	16.07	16.19	210298
2012-06-15	16.25	16.25	15.96	16.10	356471
2012-06-18	16.12	16.22	16.00	16.14	167157
2012-06-19	16.21	16.30	16.17	16.28	216783
2012-06-20	16.25	16.34	16.18	16.29	123470
2012-06-21	16.32	16.32	16.03	16.08	213721
2012-06-22	16.14	16.17	16.04	16.16	148165
2012-06-25	16.06	16.08	16.01	16.02	183182
2012-06-26	16.06	16.14	15.96	15.96	169606
2012-06-27	15.99	16.23	15.99	16.22	159293
2012-06-28	16.32	16.47	16.28	16.45	478982
2012-06-29	16.60	16.94	16.60	16.79	307456
2012-07-02	16.78	16.87	16.65	16.86	206202
2012-07-03	16.86	17.03	16.85	17.01	148134
2012-07-05	17.04	17.17	16.96	17.15	242263
2012-07-06	17.04	17.04	16.85	16.93	220633
2012-07-09	16.95	16.96	16.80	16.90	145620
2012-07-10	17.00	17.01	16.84	16.90	163465
2012-07-11	16.87	16.88	16.75	16.84	188989
2012-07-12	16.67	16.82	16.58	16.72	256584
2012-07-13	16.74	16.91	16.73	16.81	191145
2012-07-16	16.80	16.80	16.63	16.71	184402
2012-07-17	16.79	16.83	16.67	16.80	156464
2012-07-18	16.79	16.95	16.79	16.82	218573
2012-07-19	16.88	16.91	16.79	16.85	198734
2012-07-20	16.81	16.87	16.72	16.81	141703
2012-07-23	16.67	16.70	16.52	16.63	183274
2012-07-24	16.64	16.67	16.48	16.55	227975
2012-07-25	16.59	16.65	16.46	16.53	161165
2012-07-26	16.76	16.80	16.62	16.73	186183
2012-07-27	16.87	16.95	16.78	16.93	130474
2012-07-30	16.89	16.95	16.80	16.84	226063
2012-07-31	16.87	16.93	16.83	16.92	176842
2012-08-01	16.98	17.12	16.95	17.02	165627
2012-08-02	16.99	17.10	16.90	17.04	191933
2012-08-03	17.25	17.29	17.14	17.17	194532
2012-08-06	17.22	17.28	17.17	17.22	122531
2012-08-07	17.28	17.39	17.26	17.33	180558
2012-08-08	17.30	17.37	17.26	17.30	152400
2012-08-09	17.31	17.40	17.29	17.29	179803
2012-08-10	17.29	17.37	17.26	17.36	136258
2012-08-13	17.36	17.42	17.28	17.31	191587
2012-08-14	17.36	17.41	17.30	17.38	166342
2012-08-15	17.36	17.39	17.25	17.28	200949
2012-08-16	17.32	17.52	17.31	17.50	257931
2012-08-17	17.48	17.54	17.38	17.40	157924
2012-08-20	17.43	17.43	17.29	17.33	172853
2012-08-21	17.55	17.55	17.23	17.30	289786
2012-08-22	17.25	17.29	17.11	17.21	253960
2012-08-23	17.20	17.23	17.12	17.15	208695
2012-08-24	17.13	17.27	17.13	17.17	193309
2012-08-27	17.19	17.27	17.12	17.17	236359
2012-08-28	17.16	17.28	17.14	17.22	212937
2012-08-29	17.24	17.37	17.24	17.24	285845
2012-08-30	17.21	17.22	17.10	17.13	243416
2012-08-31	17.15	17.35	17.15	17.19	160507
2012-09-04	17.16	17.20	17.03	17.04	318831
2012-09-05	17.00	17.07	16.99	17.05	191549
2012-09-06	17.08	17.34	17.08	17.32	208920
2012-09-07	17.31	17.36	17.24	17.27	206115
2012-09-10	17.23	17.39	17.21	17.36	219162
2012-09-11	17.37	17.47	17.35	17.47	200229
2012-09-12	17.44	17.48	17.28	17.30	430584
2012-09-13	16.92	17.13	16.92	17.01	454812
2012-09-14	17.10	17.16	16.96	16.99	406829
2012-09-17	16.97	17.03	16.87	16.94	271657
2012-09-18	16.94	16.98	16.88	16.90	335693
2012-09-19	16.95	16.95	16.76	16.83	435560
2012-09-20	16.77	16.82	16.64	16.72	387216
2012-09-21	16.81	16.85	16.51	16.84	313610
2012-09-24	16.84	16.89	16.81	16.84	241226
2012-09-25	16.86	16.90	16.72	16.72	251281
2012-09-26	16.75	16.75	16.59	16.70	257794
2012-09-27	16.72	17.10	16.72	16.98	489104
2012-09-28	16.92	17.00	16.81	16.82	339487
2012-10-01	16.87	17.08	16.84	17.08	619807
2012-10-02	17.10	17.11	16.77	16.92	313998
2012-10-03	16.90	16.97	16.81	16.93	280318
2012-10-04	16.91	16.94	16.81	16.87	375575
2012-10-05	16.92	16.98	16.86	16.89	224833
2012-10-08	16.73	16.93	16.73	16.88	286962
2012-10-09	16.83	16.90	16.78	16.81	197913
2012-10-10	16.80	16.87	16.70	16.75	202749
2012-10-11	16.75	16.80	16.59	16.64	391548
2012-10-12	16.64	16.71	16.58	16.70	260528
2012-10-15	16.72	16.84	16.65	16.77	218639
2012-10-16	16.82	17.03	16.79	17.02	316489
2012-10-17	17.04	17.12	17.01	17.05	185242
2012-10-18	17.04	17.09	16.97	16.97	225774
2012-10-19	16.98	16.98	16.87	16.94	259585
2012-10-22	16.94	16.94	16.75	16.81	222626
2012-10-23	16.73	16.74	16.41	16.59	451977
2012-10-24	16.68	16.68	16.46	16.55	209272
2012-10-25	16.61	16.62	16.39	16.45	271750
2012-10-26	16.48	16.61	16.40	16.54	197123
2012-10-31	16.64	16.64	16.47	16.53	298048
2012-11-01	16.56	16.80	16.56	16.79	245935
2012-11-02	16.86	16.86	16.59	16.62	201830
2012-11-05	16.50	16.72	16.50	16.70	161150
2012-11-06	16.74	16.89	16.71	16.86	240440
2012-11-07	16.70	16.71	16.36	16.44	279145
2012-11-08	16.43	16.47	16.12	16.14	297387
2012-11-09	15.97	16.13	15.96	16.02	502540
2012-11-12	16.11	16.14	15.87	15.92	308254
2012-11-13	15.76	15.90	15.67	15.75	397552
2012-11-14	15.74	15.76	15.12	15.15	692135
2012-11-15	15.14	15.14	14.65	15.00	957129
2012-11-16	15.04	15.54	14.90	15.53	385936
2012-11-19	15.74	15.76	15.66	15.75	343795
2012-11-20	15.84	15.84	15.67	15.78	338728
2012-11-21	15.83	15.92	15.75	15.89	252821
2012-11-23	16.00	16.05	15.97	16.05	92671
2012-11-26	16.03	16.05	15.92	16.01	264502
2012-11-27	15.97	16.08	15.92	15.93	310309
2012-11-28	15.88	15.96	15.81	15.89	326038
2012-11-29	16.00	16.00	15.81	15.89	412118
2012-11-30	15.85	16.00	15.85	15.96	316345
2012-12-03	15.96	15.99	15.86	15.91	354951
2012-12-04	15.87	15.89	15.73	15.73	360533
2012-12-05	15.71	15.80	15.61	15.73	348957
2012-12-06	15.67	15.76	15.61	15.66	396085
2012-12-07	15.78	15.78	15.62	15.70	312123
2012-12-10	15.69	15.86	15.69	15.81	312656
2012-12-11	15.87	15.94	15.80	15.84	333758
2012-12-12	15.83	15.97	15.82	15.95	552873
2012-12-13	15.91	15.92	15.78	15.84	398650
2012-12-14	15.86	15.87	15.73	15.83	470581
2012-12-17	15.89	15.97	15.83	15.97	357052
2012-12-18	16.00	16.13	15.94	16.12	347096
2012-12-19	16.13	16.27	16.12	16.25	553342
2012-12-20	16.24	16.39	16.23	16.37	359962
2012-12-21	16.18	16.37	16.00	16.35	335054
2012-12-24	16.32	16.37	16.23	16.23	146248
2012-12-26	15.84	15.90	15.71	15.86	298833
2012-12-27	15.92	15.92	15.46	15.62	480276
2012-12-28	15.56	15.62	15.41	15.45	402357
2012-12-31	15.45	15.65	15.39	15.60	486079
2013-01-02	15.88	16.04	15.86	15.98	388430
2013-01-03	15.89	15.93	15.78	15.86	398410
2013-01-04	15.91	16.11	15.90	16.11	353916
2013-01-07	16.26	16.45	16.13	16.23	497941
2013-01-08	16.29	16.40	16.23	16.37	378932
2013-01-09	16.46	16.47	16.31	16.45	471983
2013-01-10	16.50	16.56	16.42	16.46	222628
2013-01-11	16.52	16.53	16.33	16.40	243361
2013-01-14	16.38	16.38	16.25	16.28	308607
2013-01-15	16.26	16.36	16.06	16.35	563469
2013-01-16	16.29	16.32	16.14	16.31	326256
2013-01-17	16.33	16.49	16.32	16.42	334284
2013-01-18	16.47	16.54	16.37	16.53	339813
2013-01-22	16.52	16.57	16.34	16.43	337205
2013-01-23	16.48	16.64	16.46	16.56	362866
2013-01-24	16.57	16.65	16.51	16.51	274916
2013-01-25	16.58	16.66	16.53	16.54	241439
2013-01-28	16.57	16.71	16.55	16.65	292727
2013-01-29	16.71	16.77	16.65	16.70	200346
2013-01-30	16.70	16.78	16.57	16.63	237819
2013-01-31	16.55	16.65	16.55	16.65	316953
2013-02-01	16.70	16.84	16.69	16.84	235478
2013-02-04	16.65	17.26	16.62	16.70	258859
2013-02-05	16.79	16.87	16.75	16.75	248442
2013-02-06	16.70	16.79	16.65	16.77	227708
2013-02-07	16.80	16.84	16.65	16.80	202111
2013-02-08	16.84	16.84	16.71	16.76	237394
2013-02-11	16.74	16.81	16.72	16.79	263843
2013-02-12	16.82	16.89	16.76	16.84	273351
2013-02-13	16.83	16.93	16.83	16.86	294345
2013-02-14	16.84	16.93	16.84	16.91	254079
2013-02-15	16.90	16.92	16.76	16.83	245017
2013-02-19	16.81	16.85	16.79	16.84	248148
2013-02-20	16.82	16.90	16.64	16.68	313157
2013-02-21	16.64	16.66	16.34	16.44	312010
2013-02-22	16.53	16.57	16.50	16.57	164655
2013-02-25	16.64	16.67	16.36	16.39	271320
2013-02-26	16.39	16.47	16.18	16.43	337777
2013-02-27	16.44	16.57	16.41	16.52	213886
2013-02-28	16.54	16.71	16.54	16.67	322276
2013-03-01	16.59	16.69	16.51	16.54	248743
2013-03-04	16.46	16.62	16.46	16.62	193278
2013-03-05	16.64	16.76	16.64	16.72	200508
2013-03-06	16.75	16.77	16.65	16.75	195957
2013-03-07	16.76	16.88	16.75	16.86	186322
2013-03-08	16.85	16.94	16.81	16.94	167011
2013-03-11	17.10	17.10	16.94	17.06	285719
2013-03-12	17.01	17.12	16.95	17.12	242875
2013-03-13	17.11	17.25	17.05	17.18	346154
2013-03-14	16.59	16.84	16.59	16.81	308630
2013-03-15	16.77	16.78	16.55	16.58	283935
2013-03-18	16.53	16.58	16.51	16.55	166635
2013-03-19	16.56	16.56	16.35	16.49	287011
2013-03-20	16.53	16.59	16.47	16.59	224057
2013-03-21	16.50	16.62	16.50	16.50	181014
2013-03-22	16.54	16.66	16.53	16.64	209124
2013-03-25	16.64	16.73	16.49	16.54	366091
2013-03-26	16.60	16.66	16.56	16.61	273987
2013-03-27	16.51	16.68	16.49	16.63	227371
2013-03-28	16.67	16.90	16.63	16.82	721477
2013-04-01	16.86	16.95	16.82	16.90	450838
2013-04-02	16.90	16.97	16.87	16.93	279403
2013-04-03	16.81	16.87	16.67	16.73	279174
2013-04-04	16.70	16.79	16.67	16.72	196322
2013-04-05	16.67	16.74	16.54	16.73	247635
2013-04-08	16.67	16.76	16.62	16.67	199896
2013-04-09	16.72	16.76	16.60	16.71	191768
2013-04-10	16.69	16.90	16.69	16.75	324712
2013-04-11	16.77	16.77	16.62	16.70	258789
2013-04-12	16.68	16.74	16.62	16.70	232170
2013-04-15	16.65	16.66	16.42	16.48	241668
2013-04-16	16.48	16.57	16.48	16.54	227165
2013-04-17	16.48	16.48	16.32	16.38	228092
2013-04-18	16.41	16.41	16.24	16.33	175727
2013-04-19	16.32	16.44	16.30	16.36	191315
2013-04-22	16.40	16.43	16.32	16.39	137107
2013-04-23	16.45	16.58	16.45	16.55	211269
2013-04-24	16.55	16.64	16.53	16.59	224145
2013-04-25	16.62	16.70	16.61	16.69	320027
2013-04-26	16.69	16.74	16.65	16.73	200300
2013-04-29	16.73	16.86	16.70	16.85	215965
2013-04-30	16.84	16.97	16.84	16.95	281571
2013-05-01	16.93	16.97	16.80	16.82	275575
2013-05-02	16.86	16.95	16.79	16.92	229972
2013-05-03	16.98	16.99	16.89	16.94	226621
2013-05-06	16.91	17.03	16.91	17.00	281761
2013-05-07	16.96	17.18	16.95	17.17	469223
2013-05-08	17.15	17.19	17.11	17.17	263480
2013-05-09	17.18	17.23	17.07	17.18	241450
2013-05-10	17.35	17.35	17.12	17.25	221902
2013-05-13	17.27	17.29	17.22	17.24	165992
2013-05-14	17.24	17.34	17.22	17.28	288260
2013-05-15	17.30	17.37	17.27	17.36	244174
2013-05-16	17.35	17.35	17.24	17.30	215246
2013-05-17	17.29	17.38	17.28	17.35	249973
2013-05-20	17.31	17.42	17.30	17.38	181994
2013-05-21	17.39	17.44	17.36	17.41	215748
2013-05-22	17.47	17.47	17.22	17.27	259268
2013-05-23	17.14	17.38	17.11	17.34	389372
2013-05-24	17.31	17.37	17.30	17.36	229526
2013-05-28	17.51	17.60	17.26	17.36	277576
2013-05-29	17.45	17.45	17.08	17.22	251498
2013-05-30	17.24	17.40	17.20	17.37	139503
2013-05-31	17.35	17.41	17.00	17.00	275856
2013-06-03	17.00	17.00	16.60	16.74	376673
2013-06-04	16.74	16.93	16.72	16.86	332336
2013-06-05	17.01	17.01	16.71	16.83	191674
2013-06-06	16.78	17.00	16.77	17.00	164471
2013-06-07	17.10	17.17	17.00	17.07	207047
2013-06-10	17.10	17.13	16.84	16.90	331236
2013-06-11	16.98	16.98	16.70	16.98	265924
2013-06-12	17.07	17.10	16.83	16.91	212900
2013-06-13	16.43	16.85	16.38	16.82	265486
2013-06-14	16.83	16.83	16.57	16.61	203929
2013-06-17	16.76	16.88	16.48	16.56	271338
2013-06-18	16.56	16.65	16.50	16.55	276896
2013-06-19	16.58	16.63	16.46	16.51	237941
2013-06-20	16.41	16.43	16.08	16.21	314988
2013-06-21	16.50	16.50	16.05	16.11	218659
2013-06-24	15.92	15.99	15.56	15.78	431908
2013-06-25	15.85	16.04	15.80	16.03	225606
2013-06-26	16.14	16.47	16.09	16.41	201901
2013-06-27	16.53	16.70	16.46	16.68	375924
2013-06-28	16.67	16.94	16.61	16.85	377723
2013-07-01	16.92	16.92	16.70	16.74	329525
2013-07-02	16.74	16.90	16.69	16.77	213563
2013-07-03	16.50	16.60	16.44	16.48	194671
2013-07-05	16.56	16.58	16.33	16.44	151110
2013-07-08	16.34	16.60	16.29	16.35	288675
2013-07-09	16.38	16.62	16.38	16.53	197645
2013-07-10	16.47	16.67	16.47	16.56	185699
2013-07-11	16.76	16.77	16.57	16.61	212130
2013-07-12	16.58	16.73	16.58	16.64	117394
2013-07-15	16.62	16.85	16.61	16.79	182632
2013-07-16	16.80	16.85	16.64	16.66	246558
2013-07-17	16.73	16.82	16.66	16.75	162245
2013-07-18	16.73	16.93	16.73	16.90	220871
2013-07-19	16.87	16.90	16.76	16.82	140371
2013-07-22	16.82	16.94	16.71	16.72	184300
2013-07-23	16.84	16.97	16.76	16.84	148137
2013-07-24	16.83	16.98	16.82	16.98	287395
2013-07-25	16.89	17.19	16.86	17.19	301706
2013-07-26	17.04	17.19	16.97	17.18	321712
2013-07-29	17.15	17.22	17.10	17.20	276645
2013-07-30	17.31	17.38	17.28	17.38	333413
2013-07-31	17.40	17.48	17.27	17.44	326040
2013-08-01	17.48	17.65	17.47	17.54	267312
2013-08-02	17.51	17.65	17.39	17.45	217684
2013-08-05	17.36	17.40	17.18	17.22	272263
2013-08-06	17.13	17.29	17.11	17.26	212826
2013-08-07	17.21	17.34	17.20	17.32	188372
2013-08-08	17.36	17.38	17.25	17.31	184699
2013-08-09	17.30	17.43	17.21	17.22	264648
2013-08-12	17.20	17.60	17.10	17.58	745433
2013-08-13	17.68	17.69	17.50	17.53	565647
2013-08-14	17.55	17.57	17.44	17.50	276691
2013-08-15	17.42	17.44	17.26	17.40	256437
2013-08-16	17.44	17.47	17.32	17.41	186439
2013-08-19	17.43	17.43	17.25	17.29	210064
2013-08-20	17.29	17.51	17.25	17.51	204314
2013-08-21	17.49	17.50	17.26	17.35	235673
2013-08-22	17.38	17.44	17.35	17.35	167426
2013-08-23	17.37	17.45	17.36	17.45	162867
2013-08-26	17.47	17.53	17.45	17.49	192897
2013-08-27	17.40	17.40	17.16	17.20	218875
2013-08-28	17.18	17.41	17.15	17.38	210537
2013-08-29	17.43	17.43	17.20	17.29	214388
2013-08-30	17.23	17.34	17.20	17.32	137430
2013-09-03	17.50	17.54	17.32	17.47	151073
2013-09-04	17.40	17.64	17.31	17.62	230622
2013-09-05	17.62	17.69	17.52	17.55	179054
2013-09-06	17.51	17.66	17.42	17.56	155497
2013-09-09	17.53	17.66	17.51	17.60	273808
2013-09-10	17.57	17.90	17.57	17.81	340281
2013-09-11	17.70	17.80	17.60	17.71	298701
2013-09-12	17.19	17.37	17.09	17.11	274802
2013-09-13	17.12	17.24	17.09	17.14	196248
2013-09-16	17.17	17.40	17.17	17.24	214741
2013-09-17	17.17	17.34	17.17	17.32	153826
2013-09-18	17.24	17.53	17.24	17.48	270936
2013-09-19	17.48	17.60	17.42	17.45	183058
2013-09-20	17.42	17.47	17.24	17.45	185300
2013-09-23	17.43	17.48	17.16	17.20	248484
2013-09-24	17.16	17.33	17.15	17.26	141827
2013-09-25	17.36	17.41	17.26	17.37	204964
2013-09-26	17.42	17.60	17.42	17.56	379565
2013-09-27	17.55	17.75	17.49	17.75	389999
2013-09-30	17.65	17.65	16.84	16.84	1355994
2013-10-01	17.13	17.24	17.03	17.13	332526
2013-10-02	16.99	17.09	16.80	17.03	323266
2013-10-03	17.03	17.06	16.87	17.02	200055
2013-10-04	17.06	17.17	17.03	17.10	128811
2013-10-07	17.00	17.10	16.95	17.01	145489
2013-10-08	16.98	17.04	16.85	16.86	173985
2013-10-09	16.85	16.87	16.75	16.78	202678
2013-10-10	16.88	17.10	16.87	17.10	179142
2013-10-11	17.05	17.25	17.05	17.23	160379
2013-10-14	17.16	17.27	17.11	17.18	158216
2013-10-15	17.14	17.22	17.13	17.21	205647
2013-10-16	17.21	17.39	17.21	17.38	233522
2013-10-17	17.31	17.54	17.31	17.40	232669
2013-10-18	17.41	17.57	17.35	17.53	230960
2013-10-21	17.54	17.61	17.38	17.53	239934
2013-10-22	17.52	17.64	17.51	17.60	206314
2013-10-23	17.58	17.73	17.56	17.70	191426
2013-10-24	17.74	17.87	17.71	17.86	200084
2013-10-25	17.88	17.91	17.68	17.70	206780
2013-10-28	17.70	17.74	17.56	17.60	206051
2013-10-29	17.60	17.77	17.54	17.59	265578
2013-10-30	17.52	17.63	17.42	17.63	228950
2013-10-31	17.45	17.77	17.45	17.68	192283
2013-11-01	17.74	17.76	17.50	17.56	212189
2013-11-04	17.54	17.96	17.44	17.90	303436
2013-11-05	17.92	17.92	17.60	17.72	240126
2013-11-06	17.74	17.80	17.49	17.56	240870
2013-11-07	17.55	17.60	17.40	17.44	180995
2013-11-08	17.39	17.50	17.37	17.47	137391
2013-11-11	17.38	17.69	17.35	17.66	238951
2013-11-12	17.55	17.58	17.37	17.49	225184
2013-11-13	17.38	17.59	17.35	17.59	187713
2013-11-14	17.68	17.77	17.55	17.77	211739
2013-11-15	17.88	17.91	17.65	17.77	211044
2013-11-18	17.77	17.91	17.75	17.81	237498
2013-11-19	17.77	17.79	17.65	17.70	184164
2013-11-20	17.71	17.88	17.47	17.53	197649
2013-11-21	17.63	17.83	17.63	17.79	217800
2013-11-22	17.82	17.93	17.72	17.89	185307
2013-11-25	17.85	17.94	17.60	17.67	279871
2013-11-26	17.60	17.77	17.58	17.70	181284
2013-11-27	17.68	17.85	17.68	17.80	138370
2013-11-29	17.79	17.90	17.78	17.84	109715
2013-12-02	17.80	17.87	17.72	17.76	195153
2013-12-03	17.68	17.80	17.59	17.64	199294
2013-12-04	17.62	17.73	17.56	17.68	194526
2013-12-05	17.69	17.83	17.62	17.67	172857
2013-12-06	17.91	17.91	17.72	17.84	186485
2013-12-09	17.92	17.92	17.63	17.81	236009
2013-12-10	17.72	18.07	17.72	18.05	301786
2013-12-11	18.17	18.17	17.87	17.93	384469
2013-12-12	18.00	18.00	17.81	17.86	197040
2013-12-13	18.05	18.05	17.75	17.82	182924
2013-12-16	17.93	18.04	17.82	18.04	332423
2013-12-17	17.98	18.18	17.88	18.15	259018
2013-12-18	18.21	18.42	18.12	18.41	336762
2013-12-19	18.45	18.45	18.29	18.43	310592
2013-12-20	18.81	18.81	18.40	18.58	329746
2013-12-23	18.73	18.88	18.62	18.73	306111
2013-12-24	18.47	18.47	18.00	18.10	199366
2013-12-26	18.08	18.15	17.99	18.03	481051
2013-12-27	18.04	18.08	17.90	17.96	299640
2013-12-30	17.90	17.99	17.81	17.82	256779
2013-12-31	17.80	18.00	17.54	17.71	380157
2014-01-02	17.68	17.73	17.46	17.61	300037
2014-01-03	17.56	17.76	17.40	17.72	291497
2014-01-06	17.88	17.99	17.73	17.81	499854
2014-01-07	17.94	18.32	17.94	18.29	522052
2014-01-08	18.29	18.30	18.12	18.18	344641
2014-01-09	18.20	18.28	18.06	18.12	216960
2014-01-10	18.16	18.29	18.09	18.26	195095
2014-01-13	18.29	18.29	17.89	17.93	309306
2014-01-14	17.96	18.25	17.95	18.24	325087
2014-01-15	18.24	18.42	18.23	18.41	301903
2014-01-16	18.45	18.45	18.15	18.33	299077
2014-01-17	18.35	18.41	18.24	18.32	208104
2014-01-21	18.42	18.44	18.14	18.26	325420
2014-01-22	18.23	18.40	18.13	18.40	244350
2014-01-23	18.35	18.35	18.15	18.27	307926
2014-01-24	18.23	18.24	17.73	17.81	414591
2014-01-27	17.82	17.87	17.52	17.78	234725
2014-01-28	17.72	17.96	17.66	17.88	304434
2014-01-29	17.77	17.79	17.62	17.71	227704
2014-01-30	17.78	17.94	17.76	17.91	175578
2014-01-31	17.78	17.93	17.69	17.86	208895
2014-02-03	17.80	17.84	17.42	17.54	340154
2014-02-04	17.64	17.65	17.41	17.54	226420
2014-02-05	17.48	17.63	17.35	17.51	213006
2014-02-06	17.54	17.60	17.47	17.48	221444
2014-02-07	17.51	17.72	17.51	17.55	220425
2014-02-10	17.57	17.67	17.45	17.67	276460
2014-02-11	17.70	18.07	17.70	18.06	264232
2014-02-12	18.10	18.11	17.92	18.01	186102
2014-02-13	17.97	18.10	17.91	18.03	227755
2014-02-14	18.06	18.10	17.87	18.10	249324
2014-02-18	18.10	18.14	18.01	18.07	172506
2014-02-19	18.07	18.10	17.89	17.96	278767
2014-02-20	18.00	18.10	17.92	18.08	176856
2014-02-21	18.10	18.25	18.04	18.18	196350
2014-02-24	18.25	18.33	18.20	18.28	205545
2014-02-25	18.24	18.36	18.16	18.28	233009
2014-02-26	18.36	18.39	18.15	18.25	252761
2014-02-27	18.16	18.36	18.14	18.36	214512
2014-02-28	18.34	18.35	18.06	18.18	362782
2014-03-03	17.96	18.06	17.91	17.99	228939
2014-03-04	18.11	18.25	18.11	18.24	152324
2014-03-05	18.20	18.25	18.06	18.09	326037
2014-03-06	18.11	18.25	18.10	18.23	183219
2014-03-07	18.25	18.25	17.91	17.93	400544
2014-03-10	17.93	18.08	17.81	18.05	226115
2014-03-11	18.01	18.09	17.96	18.07	286574
2014-03-12	18.05	18.22	18.01	18.22	230387
2014-03-13	17.84	17.91	17.71	17.76	298724
2014-03-14	17.75	17.86	17.71	17.84	153493
2014-03-17	17.93	17.94	17.76	17.81	241737
2014-03-18	17.81	17.84	17.68	17.73	232255
2014-03-19	17.77	17.78	17.64	17.72	198953
2014-03-20	17.69	17.89	17.61	17.89	243827
2014-03-21	18.01	18.08	17.89	18.04	269818
2014-03-24	18.00	18.03	17.88	17.95	207965
2014-03-25	18.01	18.11	18.00	18.05	255840
2014-03-26	18.11	18.18	17.99	18.00	174676
2014-03-27	18.06	18.11	17.93	18.11	269513
2014-03-28	18.18	18.38	18.14	18.25	317876
2014-03-31	18.37	18.50	18.20	18.40	488038
2014-04-01	18.41	18.48	18.28	18.42	420246
2014-04-02	18.38	18.38	18.17	18.19	414867
2014-04-03	18.17	18.30	18.11	18.13	314614
2014-04-04	18.29	18.30	18.05	18.09	268694
2014-04-07	18.02	18.05	17.89	17.95	334143
2014-04-08	17.92	18.06	17.88	17.92	285118
2014-04-09	17.98	18.12	17.91	18.09	248999
2014-04-10	18.13	18.14	17.85	17.94	261447
2014-04-11	17.90	18.04	17.84	18.00	210040
2014-04-14	18.09	18.12	17.88	18.04	183824
2014-04-15	18.13	18.13	17.85	18.10	225020
2014-04-16	18.20	18.20	18.01	18.09	292989
2014-04-17	18.10	18.11	18.00	18.10	211958
2014-04-21	18.14	18.17	18.01	18.08	204997
2014-04-22	18.14	18.27	18.05	18.27	197278
2014-04-23	18.24	18.28	18.17	18.21	192821
2014-04-24	18.33	18.33	18.17	18.22	155674
2014-04-25	18.24	18.25	18.14	18.21	169182
2014-04-28	18.24	18.35	18.14	18.29	161983
2014-04-29	18.35	18.41	18.30	18.39	228040
2014-04-30	18.41	18.47	18.33	18.47	174924
2014-05-01	18.50	18.62	18.45	18.55	213565
2014-05-02	18.60	18.66	18.53	18.62	191575
2014-05-05	18.59	18.60	18.44	18.50	215356
2014-05-06	18.55	18.55	18.43	18.49	211782
2014-05-07	18.49	18.58	18.41	18.57	199034
2014-05-08	18.63	18.71	18.52	18.62	185088
2014-05-09	18.61	18.66	18.55	18.62	211821
2014-05-12	18.72	18.74	18.54	18.66	219098
2014-05-13	18.61	18.74	18.55	18.74	176867
2014-05-14	18.72	18.79	18.59	18.70	219218
2014-05-15	18.72	18.72	18.50	18.55	226921
2014-05-16	18.65	18.71	18.55	18.65	209337
2014-05-19	18.71	18.79	18.66	18.79	203610
2014-05-20	18.79	18.85	18.63	18.73	254412
2014-05-21	18.77	18.86	18.70	18.70	254779
2014-05-22	18.77	18.84	18.70	18.75	228722
2014-05-23	18.79	18.84	18.76	18.81	223268
2014-05-27	18.88	19.00	18.85	19.00	364004
2014-05-28	19.01	19.06	18.90	19.05	288578
2014-05-29	19.00	19.00	18.78	18.98	375662
2014-05-30	18.95	18.95	18.80	18.85	257618
2014-06-02	18.82	18.87	18.81	18.87	227676
2014-06-03	18.80	18.92	18.79	18.88	246918
2014-06-04	18.83	18.95	18.80	18.95	257416
2014-06-05	18.94	18.97	18.79	18.85	298270
2014-06-06	18.81	18.86	18.73	18.80	338558
2014-06-09	18.81	18.82	18.65	18.72	399392
2014-06-10	18.79	18.94	18.67	18.68	437441
2014-06-11	18.60	18.65	18.52	18.59	499441
2014-06-12	18.25	18.28	18.08	18.17	404242
2014-06-13	18.26	18.48	18.25	18.40	300241
2014-06-16	18.43	18.48	18.31	18.37	180252
2014-06-17	18.44	18.44	18.34	18.41	185890
2014-06-18	18.43	18.59	18.42	18.59	230284
2014-06-19	18.54	18.60	18.42	18.47	252199
2014-06-20	18.51	18.59	18.31	18.34	182269
2014-06-23	18.40	18.45	18.22	18.25	203142
2014-06-24	18.29	18.49	18.29	18.45	221388
2014-06-25	18.45	18.57	18.45	18.57	151573
2014-06-26	18.61	18.61	18.46	18.61	160396
2014-06-27	18.67	18.80	18.51	18.70	253663
2014-06-30	18.74	18.87	18.71	18.81	286134
2014-07-01	18.85	18.88	18.78	18.88	141359
2014-07-02	18.83	18.84	18.56	18.72	239014
2014-07-03	18.75	18.84	18.73	18.75	115946
2014-07-07	18.79	18.82	18.70	18.82	209847
2014-07-08	18.74	18.81	18.60	18.81	262372
2014-07-09	18.85	18.94	18.79	18.92	211759
2014-07-10	18.87	18.92	18.71	18.86	296712
2014-07-11	18.80	18.99	18.80	18.87	247635
2014-07-14	19.00	19.08	18.88	18.94	272475
2014-07-15	18.99	18.99	18.67	18.72	252551
2014-07-16	18.88	18.92	18.67	18.81	288352
2014-07-17	18.80	18.80	18.68	18.70	170729
2014-07-18	18.75	18.96	18.73	18.92	166841
2014-07-21	18.92	18.92	18.82	18.88	144387
2014-07-22	18.92	18.98	18.87	18.96	167612
2014-07-23	19.00	19.14	18.95	18.98	228669
2014-07-24	19.03	19.10	18.86	18.94	202322
2014-07-25	18.93	19.02	18.81	18.85	186889
2014-07-28	18.88	18.93	18.80	18.83	150689
2014-07-29	18.83	18.94	18.77	18.83	159744
2014-07-30	18.90	18.93	18.76	18.83	209994
2014-07-31	18.72	18.78	18.39	18.42	333267
2014-08-01	18.44	18.50	18.24	18.25	226493
2014-08-04	18.24	18.27	18.06	18.19	280415
2014-08-05	18.09	18.18	18.01	18.05	232425
2014-08-06	18.00	18.05	17.84	18.00	255391
2014-08-07	18.07	18.15	17.94	17.95	241748
2014-08-08	17.98	18.20	17.95	18.18	110586
2014-08-11	18.22	18.40	18.22	18.32	170270
2014-08-12	18.34	18.41	18.29	18.40	188487
2014-08-13	18.48	18.52	18.40	18.49	199426
2014-08-14	18.55	18.65	18.52	18.58	188642
2014-08-15	18.66	18.70	18.55	18.70	193557
2014-08-18	18.75	18.82	18.54	18.64	210746
2014-08-19	18.70	18.85	18.63	18.75	185050
2014-08-20	18.69	18.83	18.69	18.75	176927
2014-08-21	18.77	18.94	18.77	18.92	178189
2014-08-22	18.92	18.92	18.78	18.88	118713
2014-08-25	18.92	18.92	18.80	18.87	134072
2014-08-26	18.88	18.94	18.81	18.88	173622
2014-08-27	18.96	19.04	18.89	19.02	220834
2014-08-28	18.96	19.08	18.90	19.06	191678
2014-08-29	19.12	19.13	19.03	19.13	148360
2014-09-02	19.08	19.12	18.93	19.02	177711
2014-09-03	19.06	19.14	18.99	19.14	166721
2014-09-04	19.13	19.23	18.98	19.07	212777
2014-09-05	19.05	19.18	19.00	19.18	186210
2014-09-08	19.11	19.17	19.04	19.15	179526
2014-09-09	19.12	19.13	18.95	18.98	167851
2014-09-10	19.04	19.13	19.00	19.03	217032
2014-09-11	18.58	18.62	18.41	18.47	253465
2014-09-12	18.47	18.52	18.42	18.50	174966
2014-09-15	18.60	18.69	18.31	18.51	258833
2014-09-16	18.58	18.61	18.45	18.61	144558
2014-09-17	18.66	18.66	18.48	18.54	185356
2014-09-18	18.51	18.57	18.49	18.50	173294
2014-09-19	18.57	18.57	18.37	18.45	166526
2014-09-22	18.40	18.43	18.26	18.30	87275
2014-09-23	18.33	18.41	18.25	18.27	185502
2014-09-24	18.27	18.39	18.23	18.37	129690
2014-09-25	18.37	18.38	18.16	18.25	159570
2014-09-26	18.24	18.49	18.20	18.47	326629
2014-09-29	18.35	18.77	18.35	18.73	253954
2014-09-30	18.70	18.70	18.27	18.27	373170
2014-10-01	18.31	18.32	17.99	18.04	242756
2014-10-02	18.01	18.03	17.60	17.73	485970
2014-10-03	17.80	18.04	17.78	17.96	169337
2014-10-06	18.00	18.10	17.85	17.88	183748
2014-10-07	17.80	17.84	17.70	17.75	183270
2014-10-08	17.66	17.70	17.27	17.55	733016
2014-10-09	17.60	17.63	17.01	17.11	481346
2014-10-10	17.06	17.18	16.48	16.52	580389
2014-10-13	16.45	16.53	15.90	15.93	620995
2014-10-14	16.06	16.23	15.88	16.04	521506
2014-10-15	15.84	16.14	15.55	16.05	944529
2014-10-16	15.78	16.74	15.78	16.51	732111
2014-10-17	16.67	16.92	16.63	16.78	382283
2014-10-20	16.74	16.84	16.47	16.71	490078
2014-10-21	16.76	17.17	16.76	17.17	272306
2014-10-22	17.20	17.24	16.91	17.00	319775
2014-10-23	17.13	17.26	17.12	17.23	255804
2014-10-24	17.24	17.32	17.18	17.32	181662
2014-10-27	17.28	17.30	17.11	17.30	146962
2014-10-28	17.38	17.40	17.20	17.40	199442
2014-10-29	17.39	17.41	17.20	17.35	200934
2014-10-30	17.22	17.40	17.22	17.36	169902
2014-10-31	17.46	17.55	17.36	17.40	184917
2014-11-03	17.40	17.46	17.36	17.41	176269
2014-11-04	17.38	17.43	17.19	17.33	195952
2014-11-05	17.37	17.38	17.24	17.29	185110
2014-11-06	17.24	17.43	17.22	17.43	222792
2014-11-07	17.40	17.40	17.16	17.25	298706
2014-11-10	17.30	17.33	17.05	17.12	350410
2014-11-11	17.11	17.34	17.06	17.34	260127
2014-11-12	17.29	17.37	17.20	17.34	198875
2014-11-13	17.38	17.39	17.35	17.40	48442
2014-11-14	17.34	17.39	17.25	17.36	172011
2014-11-17	17.32	17.33	17.27	17.32	170101
2014-11-18	17.31	17.49	17.31	17.36	251574
2014-11-19	17.33	17.54	17.30	17.51	232926
2014-11-20	17.46	17.62	17.42	17.61	314045
2014-11-21	17.78	17.78	17.63	17.72	196798
2014-11-24	17.79	17.79	17.64	17.75	242900
2014-11-25	17.75	17.77	17.71	17.75	216308
2014-11-26	17.75	17.78	17.71	17.77	112534
2014-11-28	17.60	17.74	17.56	17.69	126701
2014-12-01	17.57	17.59	17.26	17.44	241959
2014-12-02	17.36	17.60	17.36	17.58	224004
2014-12-03	17.54	17.67	17.52	17.54	217354
2014-12-04	17.48	17.54	17.40	17.42	188031
2014-12-05	17.37	17.49	17.21	17.30	295282
2014-12-08	17.24	17.36	17.16	17.29	195394
2014-12-09	17.00	17.08	16.84	17.06	434735
2014-12-10	16.90	16.97	16.82	16.90	244165
2014-12-11	16.95	17.13	16.83	16.87	257067
2014-12-12	16.88	16.95	16.77	16.80	271598
2014-12-15	16.81	16.85	16.61	16.61	207528
2014-12-16	16.50	16.79	16.41	16.45	231327
2014-12-17	16.45	16.77	16.45	16.74	189719
2014-12-18	17.00	17.14	16.91	17.11	243120
2014-12-19	17.11	17.16	16.98	17.07	245095
2014-12-22	17.07	17.19	17.01	17.14	233568
2014-12-23	17.22	17.40	17.09	17.27	306358
2014-12-24	16.85	16.86	16.69	16.84	131724
2014-12-26	16.82	16.82	16.60	16.60	277140
2014-12-29	16.60	16.62	16.25	16.25	567413
2014-12-30	16.34	16.43	16.17	16.17	909926
2014-12-31	16.11	16.35	16.00	16.00	1334002
2015-01-02	16.13	16.27	16.04	16.14	297826
2015-01-05	16.08	16.11	15.91	15.99	385374
2015-01-06	16.09	16.22	15.89	15.92	566559
2015-01-07	16.11	16.22	16.01	16.22	541924
2015-01-08	16.34	16.42	16.30	16.37	358360
2015-01-09	16.37	16.37	16.20	16.25	184326
2015-01-12	16.29	16.29	16.02	16.08	268868
2015-01-13	16.12	16.30	16.02	16.10	266312
2015-01-14	15.90	15.99	15.76	15.83	450290
2015-01-15	15.87	15.94	15.80	15.87	240836
2015-01-16	15.93	16.09	15.91	16.08	200348
2015-01-20	16.11	16.12	16.00	16.07	214747
2015-01-21	16.08	16.25	16.05	16.23	232533
2015-01-22	16.35	16.44	16.21	16.40	281349
2015-01-23	16.36	16.45	16.31	16.36	290260
2015-01-26	16.36	16.37	16.01	16.12	455451
2015-01-27	16.02	16.15	16.00	16.01	223083
2015-01-28	16.03	16.09	15.85	15.86	293382
2015-01-29	15.89	15.97	15.82	15.95	240927
2015-01-30	15.86	16.03	15.86	15.88	262402
2015-02-02	15.90	16.06	15.90	16.02	321068
2015-02-03	16.12	16.29	16.07	16.29	236363
2015-02-04	16.28	16.40	16.21	16.24	263721
2015-02-05	16.24	16.34	16.24	16.33	242754
2015-02-06	16.31	16.38	16.13	16.16	265120
2015-02-09	16.13	16.18	16.08	16.10	272491
2015-02-10	16.21	16.38	16.12	16.37	254607
2015-02-11	16.32	16.40	16.31	16.40	199105
2015-02-12	16.38	16.54	16.38	16.51	188058
2015-02-13	16.50	16.50	16.39	16.41	161533
2015-02-17	16.42	16.50	16.35	16.50	224438
2015-02-18	16.42	16.54	16.41	16.54	188622
2015-02-19	16.53	16.58	16.46	16.53	255427
2015-02-20	16.51	16.63	16.42	16.60	194744
2015-02-23	16.56	16.60	16.41	16.49	261316
2015-02-24	16.44	16.67	16.44	16.63	234541
2015-02-25	16.61	16.68	16.58	16.65	243737
2015-02-26	16.65	16.70	16.60	16.63	229363
2015-02-27	16.67	16.74	16.62	16.72	216738
2015-03-02	16.69	16.75	16.64	16.75	212461
2015-03-03	16.70	16.70	16.57	16.69	248801
2015-03-04	16.68	16.68	16.58	16.64	241700
2015-03-05	16.66	16.68	16.57	16.60	204530
2015-03-06	16.55	16.59	16.45	16.47	198430
2015-03-09	16.46	16.54	16.42	16.45	227187
2015-03-10	16.38	16.38	16.23	16.34	280875
2015-03-11	16.34	16.39	16.29	15.92	233357
2015-03-12	15.94	16.06	15.79	15.96	270169
2015-03-13	15.93	15.94	15.78	15.90	213059
2015-03-16	15.90	16.02	15.90	15.96	231170
2015-03-17	15.94	15.95	15.84	15.89	168621
2015-03-18	15.84	16.08	15.84	16.06	164053
2015-03-19	16.05	16.07	15.98	16.06	232228
2015-03-20	16.05	16.17	16.05	16.09	208757
2015-03-23	16.07	16.09	15.99	16.02	247126
2015-03-24	16.05	16.07	15.98	16.00	266261
2015-03-25	15.96	16.02	15.90	15.90	279182
2015-03-26	15.86	15.99	15.80	15.98	206727
2015-03-27	16.01	16.09	15.95	16.06	310441
2015-03-30	16.09	16.31	16.07	16.29	369920
2015-03-31	16.21	16.32	16.15	16.32	393060
2015-04-01	16.30	16.30	16.14	16.19	123819
2015-04-02	16.13	16.15	16.08	16.10	152757
2015-04-06	16.05	16.22	16.01	16.12	202356
2015-04-07	16.09	16.31	16.09	16.23	230647
2015-04-08	16.21	16.32	16.19	16.22	198152
2015-04-09	16.29	16.39	16.25	16.38	190492
2015-04-10	16.43	16.43	16.32	16.35	147416
2015-04-13	16.33	16.37	16.25	16.28	157318
2015-04-14	16.31	16.33	16.22	16.24	171397
2015-04-15	16.24	16.36	16.24	16.33	189685
2015-04-16	16.27	16.42	16.26	16.37	153793
2015-04-17	16.34	16.34	16.15	16.24	182002
2015-04-20	16.29	16.44	16.29	16.41	150927
2015-04-21	16.44	16.46	16.30	16.33	169470
2015-04-22	16.38	16.41	16.28	16.38	212051
2015-04-23	16.38	16.47	16.35	16.42	159349
2015-04-24	16.39	16.42	16.34	16.35	113672
2015-04-27	16.40	16.43	16.26	16.27	202362
2015-04-28	16.24	16.36	16.20	16.31	258857
2015-04-29	16.28	16.39	16.26	16.35	199763
2015-04-30	16.28	16.36	16.21	16.24	147369
2015-05-01	16.34	16.34	16.23	16.27	156511
2015-05-04	16.29	16.33	16.16	16.18	254443
2015-05-05	16.19	16.24	16.07	16.18	248846
2015-05-06	16.16	16.21	16.08	16.12	177857
2015-05-07	16.10	16.16	16.05	16.06	227663
2015-05-08	16.16	16.26	16.15	16.16	126623
2015-05-11	16.12	16.15	16.05	16.06	160268
2015-05-12	16.01	16.09	15.97	16.09	168135
2015-05-13	16.06	16.18	16.06	16.15	170998
2015-05-14	16.26	16.29	16.18	16.29	185391
2015-05-15	16.25	16.28	16.21	16.28	180545
2015-05-18	16.29	16.29	16.18	16.27	196439
2015-05-19	16.24	16.27	16.17	16.22	189420
2015-05-20	16.20	16.27	16.17	16.23	168850
2015-05-21	16.23	16.30	16.21	16.28	127548
2015-05-22	16.26	16.27	16.21	16.23	131117
2015-05-26	16.19	16.22	16.12	16.13	149515
2015-05-27	16.14	16.22	16.13	16.16	188411
2015-05-28	16.16	16.24	16.12	16.23	186903
2015-05-29	16.21	16.24	16.14	16.15	156149
2015-06-01	16.17	16.20	16.11	16.11	200146
2015-06-02	16.11	16.11	16.02	16.05	217589
2015-06-03	16.03	16.10	16.03	16.05	226601
2015-06-04	16.06	16.06	15.92	15.94	241287
2015-06-05	15.90	15.96	15.88	15.91	170051
2015-06-08	15.86	16.01	15.86	15.97	309700
2015-06-09	15.94	16.02	15.80	15.80	383894
2015-06-10	15.76	15.87	15.65	15.80	520249
2015-06-11	15.50	15.57	15.34	15.43	285289
2015-06-12	15.44	15.45	15.28	15.28	334364
2015-06-15	15.19	15.27	15.17	15.19	298364
2015-06-16	15.17	15.26	15.11	15.21	321607
2015-06-17	15.21	15.30	15.17	15.27	219460
2015-06-18	15.32	15.47	15.28	15.44	304181
2015-06-19	15.37	15.48	15.37	15.45	309269
2015-06-22	15.49	15.50	15.40	15.42	194908
2015-06-23	15.42	15.49	15.40	15.42	231317
2015-06-24	15.44	15.48	15.31	15.31	226577
2015-06-25	15.31	15.33	15.21	15.27	392957
2015-06-26	15.34	15.38	15.23	15.30	301690
2015-06-29	15.17	15.27	15.10	15.11	615784
2015-06-30	15.15	15.19	15.00	15.12	318239
2015-07-01	15.26	15.26	15.15	15.23	149131
2015-07-02	15.19	15.20	14.99	15.01	350826
2015-07-06	14.94	15.01	14.91	14.91	164426
2015-07-07	15.00	15.06	14.87	15.03	281987
2015-07-08	14.88	14.93	14.70	14.70	216446
2015-07-09	14.89	14.92	14.68	14.69	273883
2015-07-10	14.83	14.91	14.82	14.87	200461
2015-07-13	14.97	14.99	14.87	14.97	179575
2015-07-14	14.97	14.99	14.93	14.95	213731
2015-07-15	14.92	15.00	14.92	14.94	265879
2015-07-16	14.80	15.00	14.80	14.98	239843
2015-07-17	15.00	15.00	14.91	14.91	149412
2015-07-20	14.85	14.89	14.67	14.67	292411
2015-07-21	14.65	14.76	14.63	14.74	314640
2015-07-22	14.66	14.74	14.63	14.63	191769
2015-07-23	14.68	14.74	14.64	14.68	264287
2015-07-24	14.67	14.67	14.39	14.47	252659
2015-07-27	14.37	14.37	14.08	14.27	408047
2015-07-28	14.26	14.44	14.20	14.44	257013
2015-07-29	14.39	14.49	14.35	14.47	261305
2015-07-30	14.39	14.46	14.38	14.45	172450
2015-07-31	14.42	14.50	14.42	14.50	210314
2015-08-03	14.50	14.52	14.42	14.49	186103
2015-08-04	14.48	14.51	14.32	14.44	310738
2015-08-05	14.48	14.49	14.35	14.39	285018
2015-08-06	14.38	14.42	14.09	14.25	678362
2015-08-07	14.20	14.22	14.06	14.07	228722
2015-08-10	14.10	14.22	14.07	14.18	318219
2015-08-11	14.06	14.21	14.06	14.21	256722
2015-08-12	14.08	14.23	14.06	14.20	317091
2015-08-13	14.17	14.23	14.15	14.19	298654
2015-08-14	14.17	14.20	14.02	14.20	225090
2015-08-17	14.15	14.17	14.10	14.13	217741
2015-08-18	14.08	14.13	13.98	14.01	262875
2015-08-19	13.98	14.06	13.92	14.02	242246
2015-08-20	13.90	13.95	13.61	13.64	579269
2015-08-21	13.57	13.61	13.42	13.45	511919
2015-08-24	12.67	13.12	11.01	13.00	942010
2015-08-25	13.69	13.75	12.85	12.91	633466
2015-08-26	13.11	13.20	12.84	13.14	436958
2015-08-27	13.21	13.44	13.21	13.42	400092
2015-08-28	13.37	13.48	13.37	13.45	282408
2015-08-31	13.35	13.50	13.30	13.33	297587
2015-09-01	13.08	13.24	13.05	13.07	283020
2015-09-02	13.19	13.26	13.11	13.23	274227
2015-09-03	13.26	13.44	13.26	13.36	200124
2015-09-04	13.25	13.33	13.12	13.33	188861
2015-09-08	13.38	13.56	13.38	13.54	316357
2015-09-09	13.65	13.70	13.34	13.35	379054
2015-09-10	12.94	12.99	12.78	12.86	277316
2015-09-11	12.85	12.99	12.76	12.97	148547
2015-09-14	13.00	13.00	12.87	12.87	161726
2015-09-15	12.92	13.06	12.84	13.01	213420
2015-09-16	13.06	13.20	13.01	13.14	291579
2015-09-17	13.11	13.33	13.09	13.22	244571
2015-09-18	13.00	13.12	13.00	13.10	244721
2015-09-21	13.09	13.19	12.99	13.04	257099
2015-09-22	12.93	12.97	12.83	12.97	341973
2015-09-23	12.96	12.99	12.77	12.89	313984
2015-09-24	12.83	12.95	12.75	12.93	509411
2015-09-25	13.09	13.12	12.66	12.71	721229
2015-09-28	12.72	12.74	12.45	12.48	842789
2015-09-29	12.48	12.56	12.33	12.53	405163
2015-09-30	12.53	12.78	12.53	12.78	476217
2015-10-01	12.72	12.77	12.41	12.77	195476
2015-10-02	12.52	12.71	12.40	12.71	391214
2015-10-05	12.75	12.92	12.74	12.92	229553
2015-10-06	12.91	12.96	12.89	12.95	299946
2015-10-07	13.00	13.13	12.88	13.13	360343
2015-10-08	13.04	13.31	13.04	13.30	167346
2015-10-09	13.30	13.35	13.24	13.32	204606
2015-10-12	13.28	13.32	13.19	13.26	155321
2015-10-13	13.22	13.29	13.13	13.19	203796
2015-10-14	13.12	13.15	12.96	13.01	229449
2015-10-15	13.03	13.16	13.00	13.13	322373
2015-10-16	13.15	13.23	13.11	13.23	212138
2015-10-19	13.14	13.20	13.11	13.17	311780
2015-10-20	13.12	13.22	13.12	13.19	336831
2015-10-21	13.23	13.25	13.14	13.17	228238
2015-10-22	13.23	13.39	13.20	13.37	262058
2015-10-23	13.39	13.45	13.37	13.41	186241
2015-10-26	13.38	13.41	13.32	13.32	146034
2015-10-27	13.22	13.27	13.11	13.14	222429
2015-10-28	13.12	13.21	13.08	13.17	287950
2015-10-29	12.43	12.86	12.43	12.82	1049783
2015-10-30	12.88	12.90	12.79	12.81	227771
2015-11-02	12.80	12.91	12.80	12.88	329442
2015-11-03	12.89	12.96	12.87	12.96	401754
2015-11-04	12.96	13.00	12.91	12.96	399111
2015-11-05	13.00	13.06	12.91	13.03	420146
2015-11-06	13.00	13.03	12.91	12.95	223992
2015-11-09	12.93	12.93	12.78	12.78	305355
2015-11-10	12.76	12.83	12.75	12.77	316060
2015-11-11	12.76	12.78	12.66	12.66	279092
2015-11-12	12.59	12.64	12.43	12.43	297737
2015-11-13	12.41	12.45	12.31	12.32	309443
2015-11-16	12.31	12.48	12.31	12.47	324156
2015-11-17	12.45	12.51	12.40	12.41	309927
2015-11-18	12.42	12.55	12.41	12.54	364114
2015-11-19	12.50	12.53	12.44	12.47	323579
2015-11-20	12.53	12.53	12.46	12.49	370136
2015-11-23	12.46	12.56	12.42	12.44	322471
2015-11-24	12.39	12.49	12.33	12.45	491890
2015-11-25	12.41	12.51	12.40	12.41	235537
2015-11-27	12.39	12.43	12.38	12.41	108247
2015-11-30	12.41	12.51	12.41	12.46	368219
2015-12-01	12.46	12.64	12.46	12.58	402473
2015-12-02	12.54	12.61	12.45	12.46	443214
2015-12-03	12.54	12.55	12.33	12.37	468412
2015-12-04	12.34	12.56	12.34	12.47	486630
2015-12-07	12.41	12.45	12.26	12.34	605993
2015-12-08	12.21	12.30	12.18	12.29	445115
2015-12-09	12.25	12.33	12.10	12.15	405524
2015-12-10	12.21	12.23	12.10	12.12	478394
2015-12-11	12.06	12.08	11.90	11.93	636341
2015-12-14	11.90	11.97	11.86	11.92	460874
2015-12-15	11.94	12.11	11.94	12.06	475472
2015-12-16	12.10	12.31	12.09	12.22	527611
2015-12-17	12.30	12.32	12.16	12.16	578980
2015-12-18	12.17	12.20	12.11	12.15	377785
2015-12-21	12.22	12.31	12.18	12.24	474855
2015-12-22	12.27	12.37	12.21	12.33	516064
2015-12-23	12.11	12.38	12.10	12.35	631531
2015-12-24	12.40	12.50	12.40	12.48	336960
2015-12-28	12.39	12.51	12.38	12.43	647554
2015-12-29	12.46	12.57	12.45	12.55	681223
2015-12-30	12.55	12.55	12.34	12.42	833201
2015-12-31	12.43	12.44	12.37	12.39	844373
2016-01-04	12.27	12.27	12.09	12.21	332369
2016-01-05	12.29	12.35	12.17	12.19	420846
2016-01-06	12.10	12.20	12.02	12.07	772283
2016-01-07	11.90	12.00	11.76	11.80	336578
2016-01-08	11.80	11.86	11.59	11.64	345994
2016-01-11	11.63	11.68	11.36	11.48	728667
2016-01-12	11.53	11.61	11.44	11.51	461441
2016-01-13	11.51	11.55	11.27	11.27	434708
2016-01-14	11.27	11.38	11.20	11.34	508655
2016-01-15	11.15	11.21	11.00	11.05	477407
2016-01-19	11.20	11.22	10.92	10.98	388411
2016-01-20	10.86	10.87	10.30	10.58	881900
2016-01-21	10.64	10.85	10.64	10.74	433438
2016-01-22	10.86	11.13	10.86	11.09	370572
2016-01-25	11.05	11.08	10.83	10.83	463045
2016-01-26	10.89	11.07	10.89	11.06	375842
2016-01-27	11.06	11.19	11.00	11.05	320450
2016-01-28	11.25	11.34	11.10	11.31	705345
2016-01-29	11.31	11.50	11.31	11.50	507299
2016-02-01	11.37	11.51	11.36	11.50	204658
2016-02-02	11.38	11.38	11.25	11.25	265203
2016-02-03	11.30	11.33	11.08	11.27	284709
2016-02-04	11.26	11.36	11.25	11.26	236373
2016-02-05	11.21	11.31	11.08	11.10	298661
2016-02-08	11.00	11.05	10.85	10.96	410028
2016-02-09	10.67	10.99	10.66	10.88	326917
2016-02-10	10.96	11.09	10.84	10.85	358287
2016-02-11	10.60	10.77	10.55	10.68	415042
2016-02-12	10.76	10.94	10.74	10.89	337807
2016-02-16	11.00	11.16	10.98	11.14	354756
2016-02-17	11.22	11.40	11.17	11.40	396334
2016-02-18	11.38	11.42	11.30	11.38	483946
2016-02-19	11.27	11.41	11.23	11.41	315896
2016-02-22	11.46	11.57	11.46	11.55	229445
2016-02-23	11.55	11.55	11.38	11.45	276632
2016-02-24	11.35	11.53	11.26	11.53	238029
2016-02-25	11.59	11.70	11.49	11.70	263675
2016-02-26	11.71	11.74	11.64	11.70	210927
2016-02-29	11.72	11.73	11.60	11.63	184631
2016-03-01	11.73	11.86	11.62	11.86	204628
2016-03-02	11.78	11.99	11.74	11.99	447335
2016-03-03	11.99	12.13	11.96	12.13	426159
2016-03-04	12.14	12.24	12.04	12.24	260669
2016-03-07	12.21	12.26	12.12	12.22	261534
2016-03-08	12.17	12.21	12.11	12.17	165493
2016-03-09	12.20	12.24	12.18	11.92	243408
2016-03-10	12.00	12.00	11.82	11.94	204635
2016-03-11	11.99	12.16	11.99	12.16	202662
2016-03-14	12.09	12.13	12.04	12.12	215786
2016-03-15	12.03	12.06	11.98	12.02	174586
2016-03-16	12.05	12.12	12.03	12.11	180226
2016-03-17	12.08	12.27	12.08	12.24	279464
2016-03-18	12.29	12.30	12.23	12.25	199583
2016-03-21	12.21	12.34	12.21	12.32	213310
2016-03-22	12.24	12.28	12.21	12.21	152479
2016-03-23	12.24	12.27	12.15	12.26	300411
2016-03-24	12.23	12.30	12.06	12.07	420312
2016-03-28	12.15	12.26	12.12	12.16	515469
2016-03-29	12.17	12.24	12.14	12.24	248147
2016-03-30	12.27	12.33	12.18	12.23	250308
2016-03-31	12.24	12.34	12.24	12.26	337085
2016-04-01	12.20	12.24	12.16	12.20	198447
2016-04-04	12.18	12.24	12.09	12.15	192784
2016-04-05	12.12	12.12	11.95	11.97	203283
2016-04-06	12.02	12.11	12.00	12.07	186726
2016-04-07	12.02	12.10	12.02	12.03	249307
2016-04-08	12.12	12.17	12.01	12.02	219347
2016-04-11	12.04	12.16	12.04	12.06	148252
2016-04-12	12.07	12.17	12.07	12.11	272950
2016-04-13	12.14	12.28	12.14	12.23	218511
2016-04-14	12.24	12.31	12.20	12.27	117126
2016-04-15	12.23	12.31	12.22	12.27	106632
2016-04-18	12.20	12.45	12.19	12.45	223807
2016-04-19	12.45	12.49	12.40	12.42	173822
2016-04-20	12.43	12.48	12.40	12.44	130660
2016-04-21	12.44	12.48	12.37	12.40	154170
2016-04-22	12.40	12.48	12.35	12.45	165675
2016-04-25	12.39	12.46	12.36	12.43	151770
2016-04-26	12.43	12.50	12.38	12.49	179789
2016-04-27	12.48	12.59	12.45	12.56	136826
2016-04-28	12.50	12.60	12.47	12.51	164564
2016-04-29	12.52	12.52	12.44	12.48	161616
2016-05-02	12.49	12.49	12.42	12.46	243258
2016-05-03	12.42	12.42	12.28	12.34	203603
2016-05-04	12.32	12.34	12.22	12.27	164828
2016-05-05	12.32	12.33	12.15	12.20	195006
2016-05-06	12.13	12.27	12.11	12.25	221600
2016-05-09	12.28	12.33	12.26	12.30	152875
2016-05-10	12.33	12.45	12.31	12.45	177628
2016-05-11	12.38	12.43	12.34	12.40	103961
2016-05-12	12.40	12.44	12.29	12.36	120016
2016-05-13	12.30	12.35	12.28	12.33	210200
2016-05-16	12.33	12.38	12.29	12.35	159466
2016-05-17	12.35	12.36	12.28	12.28	108701
2016-05-18	12.27	12.41	12.25	12.37	420840
2016-05-19	12.34	12.35	12.20	12.28	187960
2016-05-20	12.37	12.38	12.22	12.25	196862
2016-05-23	12.26	12.30	12.23	12.23	163329
2016-05-24	12.30	12.44	12.28	12.39	162484
2016-05-25	12.43	12.54	12.40	12.52	152824
2016-05-26	12.57	12.57	12.49	12.57	147673
2016-05-27	12.59	12.62	12.51	12.57	215164
2016-05-31	12.60	12.63	12.55	12.58	148940
2016-06-01	12.55	12.69	12.55	12.66	250993
2016-06-02	12.63	12.68	12.58	12.68	317592
2016-06-03	12.60	12.67	12.54	12.66	206219
2016-06-06	12.63	12.74	12.63	12.71	332390
2016-06-07	12.67	12.74	12.65	12.74	304940
2016-06-08	12.73	12.82	12.68	12.51	258044
2016-06-09	12.54	12.54	12.41	12.49	349923
2016-06-10	12.47	12.47	12.35	12.39	295136
2016-06-13	12.35	12.38	12.26	12.27	146216
2016-06-14	12.27	12.30	12.14	12.18	218395
2016-06-15	12.18	12.23	12.17	12.19	197532
2016-06-16	12.14	12.20	12.07	12.20	213188
2016-06-17	12.21	12.22	12.15	12.22	217603
2016-06-20	12.30	12.38	12.21	12.22	389292
2016-06-21	12.29	12.34	12.27	12.33	169385
2016-06-22	12.35	12.38	12.30	12.32	150896
2016-06-23	12.37	12.40	12.36	12.38	227411
2016-06-24	12.14	12.32	11.98	12.13	503692
2016-06-27	12.10	12.11	11.91	11.93	524672
2016-06-28	12.03	12.09	11.98	12.08	236632
2016-06-29	12.21	12.29	12.21	12.27	285228
2016-06-30	12.31	12.33	12.23	12.33	250019
2016-07-01	12.31	12.41	12.31	12.33	105666
2016-07-05	12.27	12.29	12.20	12.26	229042
2016-07-06	12.27	12.37	12.21	12.34	212624
2016-07-07	12.37	12.41	12.30	12.37	221483
2016-07-08	12.48	12.52	12.40	12.43	173492
2016-07-11	12.50	12.53	12.44	12.44	179156
2016-07-12	12.52	12.58	12.51	12.51	170688
2016-07-13	12.56	12.63	12.55	12.55	452748
2016-07-14	12.69	12.78	12.59	12.74	525572
2016-07-15	12.75	12.75	12.60	12.60	149856
2016-07-18	12.57	12.67	12.57	12.62	216602
2016-07-19	12.61	12.65	12.54	12.62	218853
2016-07-20	12.59	12.67	12.59	12.64	217317
2016-07-21	12.69	12.70	12.62	12.65	228725
2016-07-22	12.68	12.68	12.62	12.62	243557
2016-07-25	12.66	12.66	12.61	12.64	197421
2016-07-26	12.67	12.70	12.65	12.69	268526
2016-07-27	12.69	12.76	12.67	12.73	317830
2016-07-28	12.73	12.73	12.68	12.71	168686
2016-07-29	12.64	12.75	12.62	12.73	223705
2016-08-01	12.73	12.73	12.65	12.65	267186
2016-08-02	12.69	12.69	12.50	12.55	235117
2016-08-03	12.53	12.58	12.50	12.53	174155
2016-08-04	12.58	12.63	12.52	12.63	151603
2016-08-05	12.70	12.70	12.62	12.66	278622
2016-08-08	12.69	12.69	12.63	12.66	166350
2016-08-09	12.63	12.66	12.58	12.60	179443
2016-08-10	12.61	12.64	12.55	12.59	225469
2016-08-11	12.64	12.69	12.61	12.66	237390
2016-08-12	12.66	12.70	12.63	12.66	191215
2016-08-15	12.67	12.78	12.67	12.73	213343
2016-08-16	12.76	12.78	12.71	12.76	218722
2016-08-17	12.79	12.83	12.69	12.82	296237
2016-08-18	12.82	12.86	12.78	12.86	262492
2016-08-19	12.87	12.92	12.82	12.92	281845
2016-08-22	12.87	13.00	12.85	12.97	356895
2016-08-23	13.00	13.03	12.95	12.98	258384
2016-08-24	13.01	13.01	12.93	12.94	187052
2016-08-25	12.95	12.97	12.87	12.88	332030
2016-08-26	12.93	12.99	12.88	12.92	146062
2016-08-29	12.95	13.01	12.93	13.01	194069
2016-08-30	13.03	13.04	12.98	12.99	198489
2016-08-31	13.02	13.03	12.97	13.00	185659
2016-09-01	13.01	13.02	12.88	12.89	178250
2016-09-02	12.92	13.04	12.92	13.03	125166
2016-09-06	12.99	13.04	12.98	13.01	128252
2016-09-07	13.03	13.09	13.02	12.79	147080
2016-09-08	12.74	12.94	12.72	12.86	347033
2016-09-09	12.78	12.80	12.65	12.67	347390
2016-09-12	12.65	12.70	12.57	12.68	223576
2016-09-13	12.60	12.64	12.40	12.43	281869
2016-09-14	12.40	12.47	12.32	12.35	196672
2016-09-15	12.33	12.49	12.33	12.49	145496
2016-09-16	12.51	12.51	12.37	12.40	186662
2016-09-19	12.49	12.52	12.42	12.45	118626
2016-09-20	12.53	12.56	12.47	12.52	219624
2016-09-21	12.60	12.69	12.53	12.69	432300
2016-09-22	12.71	12.78	12.71	12.75	221960
2016-09-23	12.78	12.87	12.58	12.59	346465
2016-09-26	12.57	12.65	12.54	12.60	391511
2016-09-27	12.56	12.69	12.55	12.68	142981
2016-09-28	12.64	12.68	12.58	12.63	190403
2016-09-29	12.65	12.67	12.50	12.51	306850
2016-09-30	12.54	12.65	12.54	12.64	191884
2016-10-03	12.64	12.66	12.51	12.52	255334
2016-10-04	12.57	12.57	12.43	12.43	264774
2016-10-05	12.47	12.54	12.45	12.47	215967
2016-10-06	12.46	12.53	12.42	12.43	392524
2016-10-07	12.43	12.47	12.40	12.42	248695
2016-10-10	12.50	12.52	12.43	12.43	245243
2016-10-11	12.47	12.49	12.32	12.32	253670
2016-10-12	12.30	12.38	12.29	12.31	279387
2016-10-13	12.26	12.32	12.20	12.27	311929
2016-10-14	12.31	12.36	12.18	12.18	304476
2016-10-17	12.20	12.21	12.09	12.09	275713
2016-10-18	12.21	12.22	12.14	12.18	258158
2016-10-19	12.21	12.39	12.18	12.34	299318
2016-10-20	12.28	12.42	12.28	12.39	406730
2016-10-21	12.36	12.37	12.33	12.36	123624
2016-10-24	12.42	12.44	12.36	12.43	198527
2016-10-25	12.42	12.46	12.37	12.43	228710
2016-10-26	12.36	12.43	12.31	12.38	118557
2016-10-27	12.41	12.43	12.25	12.26	195573
2016-10-28	12.22	12.30	12.22	12.24	164371
2016-10-31	12.21	12.29	12.21	12.22	204224
2016-11-01	12.28	12.29	12.15	12.19	206825
2016-11-02	12.21	12.22	12.14	12.15	464357
2016-11-03	12.11	12.15	12.05	12.07	126499
2016-11-04	12.05	12.06	11.98	12.00	252471
2016-11-07	12.07	12.14	12.07	12.09	406462
2016-11-08	12.08	12.19	12.02	12.19	195636
2016-11-09	12.09	12.31	12.07	12.31	242216
2016-11-10	12.35	12.51	12.31	12.50	338091
2016-11-11	12.50	12.50	12.40	12.48	248166
2016-11-14	12.46	12.53	12.31	12.36	245412
2016-11-15	12.32	12.51	12.32	12.47	280191
2016-11-16	12.39	12.52	12.34	12.52	206940
2016-11-17	12.55	12.58	12.52	12.57	277983
2016-11-18	12.57	12.58	12.43	12.48	192994
2016-11-21	12.50	12.66	12.46	12.56	265494
2016-11-22	12.61	12.67	12.61	12.66	165564
2016-11-23	12.57	12.70	12.57	12.67	143156
2016-11-25	12.71	12.87	12.65	12.85	114167
2016-11-28	12.78	12.81	12.74	12.74	147277
2016-11-29	12.69	12.78	12.68	12.76	187395
2016-11-30	12.77	12.79	12.58	12.65	745348
2016-12-01	12.61	12.69	12.52	12.57	348798
2016-12-02	12.54	12.63	12.54	12.59	150406
2016-12-05	12.61	12.72	12.58	12.70	264225
2016-12-06	12.66	12.78	12.60	12.78	235356
2016-12-07	12.73	12.90	12.67	12.90	380582
2016-12-08	12.80	12.86	12.75	12.80	276880
2016-12-09	12.85	12.89	12.76	12.88	211485
2016-12-12	12.92	12.92	12.77	12.80	251679
2016-12-13	12.88	12.96	12.79	12.96	301894
2016-12-14	12.88	12.97	12.81	12.81	275582
2016-12-15	12.85	12.96	12.83	12.85	273708
2016-12-16	12.92	12.95	12.83	12.87	299129
2016-12-19	12.92	12.93	12.82	12.87	214063
2016-12-20	12.85	13.00	12.85	12.98	326335
2016-12-21	12.93	13.02	12.93	12.71	252483
2016-12-22	12.75	12.75	12.66	12.74	289648
2016-12-23	12.72	12.75	12.70	12.71	163407
2016-12-27	12.73	12.77	12.66	12.68	274305
2016-12-28	12.69	12.72	12.54	12.56	384887
2016-12-29	12.54	12.63	12.54	12.61	285558
2016-12-30	12.62	12.65	12.59	12.61	215507
2017-01-03	12.63	12.84	12.61	12.80	347682
2017-01-04	12.73	12.91	12.71	12.89	349041
2017-01-05	12.77	12.89	12.75	12.89	312061
2017-01-06	12.90	13.00	12.83	12.96	484470
2017-01-09	13.00	13.01	12.90	13.00	529788
2017-01-10	13.03	13.03	12.94	12.97	200466
2017-01-11	12.98	12.99	12.93	12.99	218679
2017-01-12	12.97	12.97	12.92	12.95	213579
2017-01-13	12.97	12.99	12.93	12.97	314417
2017-01-17	12.96	12.97	12.91	12.96	224725
2017-01-18	12.96	12.97	12.90	12.95	223004
2017-01-19	12.92	12.95	12.90	12.95	183789
2017-01-20	12.99	13.00	12.93	12.95	133124
2017-01-23	12.95	13.04	12.91	13.03	193542
2017-01-24	13.05	13.05	13.00	13.02	240739
2017-01-25	13.08	13.12	13.05	13.09	224264
2017-01-26	13.07	13.17	13.04	13.11	200771
2017-01-27	13.07	13.10	12.99	13.02	203904
2017-01-30	13.02	13.04	12.94	13.03	188623
2017-01-31	12.98	13.03	12.97	13.03	135570
2017-02-01	13.08	13.14	13.02	13.13	215987
2017-02-02	13.12	13.12	13.05	13.09	178630
2017-02-03	13.14	13.30	13.08	13.26	291245
2017-02-06	13.21	13.25	13.12	13.16	235656
2017-02-07	13.15	13.21	12.97	13.04	314596
2017-02-08	13.04	13.06	12.97	13.06	226805
2017-02-09	13.06	13.14	13.06	13.11	204645
2017-02-10	13.18	13.18	13.10	13.14	283235
2017-02-13	13.18	13.20	13.15	13.15	211677
2017-02-14	13.17	13.19	13.10	13.17	195844
2017-02-15	13.17	13.22	13.13	13.22	327227
2017-02-16	13.21	13.21	13.11	13.11	186773
2017-02-17	13.09	13.16	13.06	13.10	132837
2017-02-21	13.13	13.17	13.10	13.17	255042
2017-02-22	13.12	13.15	13.03	13.15	372017
2017-02-23	13.17	13.18	13.10	13.18	253001
2017-02-24	13.11	13.16	13.11	13.16	238447
2017-02-27	13.19	13.20	13.15	13.20	530192
2017-02-28	13.18	13.22	13.14	13.18	232714
2017-03-01	13.28	13.37	13.22	13.34	223917
2017-03-02	13.30	13.32	13.14	13.14	226329
2017-03-03	13.18	13.25	13.16	13.22	144703
2017-03-06	13.15	13.21	13.15	13.18	217095
2017-03-07	13.17	13.19	13.09	13.16	204778
2017-03-08	13.20	13.20	13.14	12.86	188414
2017-03-09	12.93	12.93	12.74	12.77	415646
2017-03-10	12.86	12.90	12.79	12.90	301358
2017-03-13	12.93	12.94	12.83	12.84	246387
2017-03-14	12.81	12.85	12.75	12.77	166166
2017-03-15	12.82	12.89	12.79	12.88	240366
2017-03-16	12.89	12.92	12.83	12.84	210908
2017-03-17	12.87	12.89	12.82	12.84	224412
2017-03-20	12.84	12.88	12.81	12.81	133438
2017-03-21	12.86	12.93	12.75	12.78	276319
2017-03-22	12.80	12.84	12.75	12.84	181740
2017-03-23	12.83	12.86	12.74	12.79	242420
2017-03-24	12.79	13.18	12.76	12.81	367246
2017-03-27	12.77	12.88	12.68	12.86	437665
2017-03-28	12.90	12.92	12.86	12.91	211139
2017-03-29	12.94	12.98	12.90	12.98	304657
2017-03-30	13.02	13.02	12.93	12.94	170632
2017-03-31	12.95	12.97	12.86	12.89	262483
2017-04-03	12.90	12.92	12.83	12.85	197749
2017-04-04	12.76	12.88	12.76	12.87	253968
2017-04-05	12.92	13.01	12.92	12.97	269941
2017-04-06	12.99	13.02	12.94	13.01	218079
2017-04-07	13.01	13.04	12.98	13.04	149253
2017-04-10	13.05	13.14	13.04	13.13	204612
2017-04-11	13.14	13.15	13.04	13.15	194596
2017-04-12	13.14	13.14	13.06	13.09	357077
2017-04-13	13.08	13.13	13.01	13.03	196091
2017-04-17	13.06	13.08	13.02	13.08	166669
2017-04-18	13.07	13.07	12.98	13.01	235532
2017-04-19	13.08	13.08	13.01	13.05	238230
2017-04-20	13.07	13.18	13.02	13.13	191990
2017-04-21	13.15	13.17	13.10	13.17	354711
2017-04-24	13.22	13.27	13.19	13.19	384199
2017-04-25	13.24	13.33	13.22	13.30	221926
2017-04-26	13.26	13.29	13.24	13.26	247128
2017-04-27	13.27	13.28	13.18	13.18	182794
2017-04-28	13.18	13.24	13.13	13.14	209171
2017-05-01	13.16	13.20	13.15	13.18	260357
2017-05-02	13.18	13.18	13.12	13.14	224028
2017-05-03	13.14	13.18	13.11	13.13	188780
2017-05-04	13.16	13.18	13.10	13.11	209910
2017-05-05	13.13	13.14	13.09	13.13	132009
2017-05-08	13.13	13.18	13.13	13.16	175066
2017-05-09	13.18	13.19	13.13	13.15	230275
2017-05-10	13.14	13.17	13.13	13.16	184349
2017-05-11	13.15	13.19	13.10	13.19	194551
2017-05-12	13.18	13.19	13.15	13.18	210552
2017-05-15	13.19	13.25	13.19	13.23	193482
2017-05-16	13.24	13.25	13.20	13.21	229968
2017-05-17	13.16	13.18	13.08	13.08	268463
2017-05-18	13.05	13.13	13.05	13.11	205280
2017-05-19	13.17	13.25	13.16	13.20	220237
2017-05-22	13.26	13.32	13.24	13.31	176918
2017-05-23	13.32	13.37	13.29	13.31	202314
2017-05-24	13.36	13.38	13.31	13.34	206668
2017-05-25	13.36	13.41	13.35	13.37	132727
2017-05-26	13.39	13.40	13.30	13.32	152164
2017-05-30	13.28	13.37	13.27	13.31	191285
2017-05-31	13.35	13.37	13.27	13.29	195201
2017-06-01	13.35	13.38	13.34	13.38	209132
2017-06-02	13.40	13.40	13.29	13.34	244213
2017-06-05	13.31	13.34	13.30	13.31	161977
2017-06-06	13.27	13.33	13.27	13.33	238460
2017-06-07	13.32	13.38	13.29	13.04	314675
2017-06-08	13.03	13.08	13.00	13.03	256973
2017-06-09	13.02	13.09	13.01	13.05	252049
2017-06-12	13.04	13.08	13.01	13.06	188425
2017-06-13	13.10	13.12	13.08	13.10	253842
2017-06-14	13.14	13.14	13.02	13.05	311934
2017-06-15	13.00	13.09	12.99	13.07	247160
2017-06-16	13.11	13.12	13.03	13.07	309758
2017-06-19	13.12	13.18	13.11	13.18	177791
2017-06-20	13.18	13.19	13.07	13.08	196338
2017-06-21	13.12	13.12	13.00	13.02	269559
2017-06-22	13.00	13.02	12.92	12.96	285520
2017-06-23	13.02	13.09	12.98	13.09	316114
2017-06-26	13.12	13.22	13.09	13.18	459774
2017-06-27	13.20	13.23	13.11	13.14	376942
2017-06-28	13.15	13.21	13.15	13.17	162766
2017-06-29	13.20	13.20	12.98	13.08	445368
2017-06-30	13.11	13.15	13.07	13.09	367288
2017-07-03	13.15	13.19	13.11	13.17	126498
2017-07-05	13.16	13.20	13.06	13.20	189667
2017-07-06	13.18	13.18	13.04	13.06	270763
2017-07-07	13.07	13.14	13.06	13.13	137149
2017-07-10	13.16	13.16	13.09	13.13	183051
2017-07-11	13.16	13.20	13.10	13.17	128641
2017-07-12	13.24	13.29	13.20	13.24	175894
2017-07-13	13.28	13.28	13.17	13.20	223448
2017-07-14	13.22	13.32	13.19	13.30	236753
2017-07-17	13.26	13.27	13.19	13.23	171269
2017-07-18	13.25	13.30	13.21	13.28	131608
2017-07-19	13.29	13.40	13.29	13.33	318782
2017-07-20	13.33	13.40	13.31	13.36	164979
2017-07-21	13.37	13.38	13.30	13.33	123475
2017-07-24	13.35	13.36	13.28	13.30	175648
2017-07-25	13.38	13.44	13.38	13.43	375100
2017-07-26	13.48	13.51	13.41	13.46	394595
2017-07-27	13.50	13.50	13.34	13.43	138499
2017-07-28	13.44	13.44	13.32	13.38	200103
2017-07-31	13.43	13.45	13.33	13.34	199015
2017-08-01	13.36	13.39	13.34	13.36	229298
2017-08-02	13.36	13.40	13.32	13.34	226364
2017-08-03	13.36	13.36	13.22	13.29	251959
2017-08-04	13.32	13.32	13.27	13.32	139589
2017-08-07	13.31	13.33	13.29	13.32	162072
2017-08-08	13.33	13.38	13.29	13.36	145404
2017-08-09	13.32	13.32	13.22	13.24	206447
2017-08-10	13.20	13.22	13.00	13.01	309031
2017-08-11	12.92	13.14	12.81	13.08	294943
2017-08-14	13.13	13.22	13.12	13.14	227856
2017-08-15	13.18	13.21	13.08	13.12	195275
2017-08-16	13.13	13.23	13.12	13.20	210969
2017-08-17	13.20	13.20	12.98	13.03	172555
2017-08-18	13.00	13.07	12.94	12.99	214416
2017-08-21	12.98	13.03	12.94	13.00	131586
2017-08-22	13.03	13.09	13.01	13.09	221467
2017-08-23	13.09	13.14	13.04	13.12	151507
2017-08-24	13.13	13.15	13.09	13.13	121062
2017-08-25	13.17	13.24	13.14	13.19	184851
2017-08-28	13.23	13.23	13.12	13.14	183743
2017-08-29	13.06	13.19	13.03	13.15	200464
2017-08-30	13.18	13.20	13.14	13.20	140404
2017-08-31	13.22	13.25	13.16	13.18	183989
2017-09-01	13.19	13.29	13.17	13.26	119751
2017-09-05	13.23	13.25	13.13	13.18	278715
2017-09-06	13.20	13.25	13.16	13.18	234170
2017-09-07	13.19	13.23	13.15	12.92	324725
2017-09-08	12.90	12.96	12.82	12.84	262874
2017-09-11	12.90	12.94	12.87	12.94	166861
2017-09-12	12.95	13.01	12.93	12.98	164626
2017-09-13	12.99	13.03	12.98	13.01	156305
2017-09-14	13.01	13.03	12.95	12.98	214934
2017-09-15	13.00	13.00	12.90	12.98	184602
2017-09-18	12.98	13.06	12.96	13.03	268424
2017-09-19	13.01	13.17	13.01	13.15	243452
2017-09-20	13.14	13.21	13.12	13.21	182020
2017-09-21	13.22	13.23	13.18	13.22	196616
2017-09-22	13.22	13.33	13.20	13.24	275260
2017-09-25	13.26	13.36	13.25	13.31	517698
2017-09-26	13.29	13.34	13.27	13.30	237666
2017-09-27	13.35	13.37	13.25	13.32	226167
2017-09-28	13.29	13.39	13.29	13.30	144845
2017-09-29	13.30	13.42	13.30	13.40	161601
2017-10-02	13.37	13.42	13.34	13.38	162704
2017-10-03	13.35	13.40	13.35	13.37	174752
2017-10-04	13.33	13.39	13.32	13.39	184721
2017-10-05	13.36	13.44	13.34	13.42	157291
2017-10-06	13.37	13.42	13.33	13.35	222559
2017-10-09	13.35	13.41	13.35	13.36	2063487
2017-10-10	13.40	13.46	13.38	13.41	223134
2017-10-11	13.43	13.48	13.40	13.46	245002
2017-10-12	13.41	13.47	13.41	13.45	212593
2017-10-13	13.48	13.50	13.41	13.44	176803
2017-10-16	13.42	13.45	13.40	13.45	167909
2017-10-17	13.41	13.47	13.36	13.45	171707
2017-10-18	13.45	13.47	13.41	13.47	197724
2017-10-19	13.44	13.44	13.36	13.40	335007
2017-10-20	13.44	13.50	13.44	13.48	150606
2017-10-23	13.49	13.50	13.45	13.48	204330
2017-10-24	13.48	13.55	13.48	13.53	215598
2017-10-25	13.52	13.53	13.34	13.38	223186
2017-10-26	13.38	13.43	13.33	13.33	170414
2017-10-27	13.36	13.47	13.36	13.39	231977
2017-10-30	13.36	13.43	13.34	13.36	170224
2017-10-31	13.37	13.43	13.37	13.39	159942
2017-11-01	13.43	13.48	13.42	13.43	118904
2017-11-02	13.41	13.46	13.39	13.39	150315
2017-11-03	13.40	13.42	13.35	13.41	160303
2017-11-06	13.40	13.45	13.39	13.43	134344
2017-11-07	13.40	13.46	13.39	13.39	113571
2017-11-08	13.39	13.40	13.35	13.38	149412
2017-11-09	13.31	13.31	13.16	13.25	221941
2017-11-10	13.20	13.23	13.16	13.19	122435
2017-11-13	13.18	13.18	13.11	13.12	154745
2017-11-14	13.09	13.11	12.99	13.01	183249
2017-11-15	12.97	12.99	12.90	12.96	259436
2017-11-16	13.00	13.10	13.00	13.10	172608
2017-11-17	13.10	13.15	13.07	13.15	189185
2017-11-20	13.11	13.24	13.11	13.24	217515
2017-11-21	13.29	13.35	13.24	13.32	260417
2017-11-22	13.35	13.39	13.31	13.39	148038
2017-11-24	13.42	13.52	13.42	13.52	256034
2017-11-27	13.56	13.56	13.28	13.31	338594
2017-11-28	13.33	13.43	13.32	13.41	213233
2017-11-29	13.45	13.48	13.34	13.44	207295
2017-11-30	13.47	13.51	13.40	13.44	299420
2017-12-01	13.43	13.48	13.31	13.47	200592
2017-12-04	13.50	13.53	13.44	13.45	155971
2017-12-05	13.44	13.45	13.37	13.38	236100
2017-12-06	13.38	13.45	13.35	13.45	219756
2017-12-07	13.47	13.49	13.37	13.46	270035
2017-12-08	13.48	13.52	13.41	13.50	141654
2017-12-11	13.52	13.55	13.43	13.54	227107
2017-12-12	13.58	13.64	13.52	13.58	201221
2017-12-13	13.61	13.66	13.57	13.59	302775
2017-12-14	13.63	13.63	13.52	13.53	194772
2017-12-15	13.57	13.63	13.54	13.58	196990
2017-12-18	13.26	13.52	13.25	13.38	899111
2017-12-19	13.34	13.41	13.34	13.38	274734
2017-12-20	13.44	13.44	13.34	13.37	420076
2017-12-21	13.37	13.46	13.37	13.21	358198
2017-12-22	13.22	13.29	13.08	13.15	642886
2017-12-26	13.12	13.13	13.04	13.05	398846
2017-12-27	13.03	13.08	13.02	13.05	383730
2017-12-28	13.04	13.08	13.00	13.02	579022
2017-12-29	13.02	13.12	13.01	13.05	468003
2018-01-02	13.08	13.10	13.00	13.04	817587
2018-01-03	13.09	13.09	12.99	13.08	564388
2018-01-04	13.10	13.13	13.07	13.10	632918
2018-01-05	13.15	13.23	13.11	13.23	442815
2018-01-08	13.26	13.29	13.22	13.29	492255
2018-01-09	13.32	13.35	13.28	13.32	535283
2018-01-10	13.31	13.35	13.28	13.35	412310
2018-01-11	13.37	13.46	13.36	13.46	348047
2018-01-12	13.50	13.50	13.45	13.47	361896
2018-01-16	13.52	13.52	13.39	13.42	453077
2018-01-17	13.44	13.48	13.38	13.46	651794
2018-01-18	13.47	13.48	13.42	13.45	291409
2018-01-19	13.46	13.49	13.44	13.48	235581
2018-01-22	13.48	13.54	13.47	13.54	367109
2018-01-23	13.54	13.63	13.53	13.62	356891
2018-01-24	13.65	13.67	13.61	13.66	632250
2018-01-25	13.65	13.72	13.64	13.68	532630
2018-01-26	13.71	13.81	13.69	13.81	378210
2018-01-29	13.76	13.81	13.73	13.74	319165
2018-01-30	13.69	13.70	13.52	13.56	512958
2018-01-31	13.57	13.62	13.52	13.52	403746
2018-02-01	13.49	13.62	13.48	13.58	483317
2018-02-02	13.52	13.54	13.34	13.35	492832
2018-02-05	13.22	13.26	12.29	12.71	786403
2018-02-06	12.55	13.05	12.50	12.95	586218
2018-02-07	12.92	13.13	12.92	13.02	463497
2018-02-08	13.04	13.04	12.63	12.64	312472
2018-02-09	12.72	12.83	12.46	12.78	434524
2018-02-12	12.87	13.00	12.81	12.90	289857
2018-02-13	12.82	12.99	12.82	12.95	197033
2018-02-14	12.90	13.08	12.90	13.05	295715
2018-02-15	13.13	13.18	13.08	13.13	292263
2018-02-16	13.14	13.20	13.10	13.15	192251
2018-02-20	13.14	13.18	13.08	13.12	318245
2018-02-21	13.10	13.19	13.04	13.04	369212
2018-02-22	13.06	13.16	13.03	13.08	335997
2018-02-23	13.11	13.29	13.10	13.28	596600
2018-02-26	13.29	13.36	13.24	13.27	345379
2018-02-27	13.30	13.36	13.14	13.14	308876
2018-02-28	13.23	13.25	13.11	13.13	347305
2018-03-01	13.13	13.19	12.91	12.97	504787
2018-03-02	12.90	13.01	12.83	12.99	251628
2018-03-05	12.94	13.14	12.94	13.11	161545
2018-03-06	13.17	13.21	13.11	13.14	163537
2018-03-07	13.06	13.19	13.02	13.17	276608
2018-03-08	13.21	13.25	13.15	13.02	180500
2018-03-09	13.08	13.23	13.04	13.21	390551
2018-03-12	13.25	13.28	13.16	13.21	187231
2018-03-13	13.23	13.26	13.04	13.04	254134
2018-03-14	13.09	13.12	12.98	12.99	258605
2018-03-15	13.03	13.07	12.98	12.99	192003
2018-03-16	13.00	13.05	12.94	12.98	227082
2018-03-19	12.93	12.95	12.77	12.87	271260
2018-03-20	12.91	12.93	12.86	12.89	228398
2018-03-21	12.90	12.99	12.88	12.96	194807
2018-03-22	12.86	12.89	12.71	12.72	307203
2018-03-23	12.77	12.80	12.45	12.48	393026
2018-03-26	12.58	12.71	12.55	12.67	405540
2018-03-27	12.70	12.77	12.52	12.53	233618
2018-03-28	12.45	12.62	12.45	12.58	282773
2018-03-29	12.62	12.71	12.56	12.70	319614
2018-04-02	12.65	12.69	12.42	12.50	285928
2018-04-03	12.54	12.56	12.43	12.54	290064
2018-04-04	12.42	12.65	12.42	12.63	351130
2018-04-05	12.65	12.71	12.63	12.69	299883
2018-04-06	12.59	12.70	12.43	12.53	299325
2018-04-09	12.56	12.91	12.49	12.53	307091
2018-04-10	12.65	12.73	12.61	12.72	315138
2018-04-11	12.69	12.77	12.65	12.70	257134
2018-04-12	12.77	12.80	12.71	12.72	233475
2018-04-13	12.77	12.79	12.68	12.73	146726
2018-04-16	12.81	12.82	12.74	12.76	153155
2018-04-17	12.85	12.94	12.82	12.91	312096
2018-04-18	12.95	12.95	12.88	12.90	158245
2018-04-19	12.87	12.91	12.80	12.85	176644
2018-04-20	12.87	12.87	12.76	12.80	149563
2018-04-23	12.85	12.85	12.75	12.77	130621
2018-04-24	12.84	12.88	12.67	12.77	199560
2018-04-25	12.73	12.73	12.63	12.70	337560
2018-04-26	12.75	12.79	12.71	12.78	297197
2018-04-27	12.80	12.84	12.74	12.80	140857
2018-04-30	12.80	12.88	12.75	12.76	151393
2018-05-01	12.75	12.75	12.60	12.69	146114
2018-05-02	12.70	12.75	12.67	12.68	151519
2018-05-03	12.70	12.70	12.54	12.65	219718
2018-05-04	12.64	12.76	12.61	12.73	404676
2018-05-07	12.74	12.80	12.70	12.74	189080
2018-05-08	12.75	12.79	12.72	12.79	226417
2018-05-09	12.79	12.88	12.79	12.86	177874
2018-05-10	12.88	12.98	12.88	12.96	139000
2018-05-11	12.94	13.02	12.94	12.99	167253
2018-05-14	13.02	13.07	12.97	12.97	136645
2018-05-15	12.95	12.97	12.90	12.94	320120
2018-05-16	12.96	12.99	12.95	12.95	293959
2018-05-17	12.94	13.00	12.88	12.91	465341
2018-05-18	12.91	12.96	12.91	12.93	214873
2018-05-21	12.99	13.04	12.96	13.02	196487
2018-05-22	13.02	13.08	13.02	13.04	217347
2018-05-23	13.01	13.01	12.95	12.99	243389
2018-05-24	13.00	13.05	12.95	13.03	405228
2018-05-25	13.03	13.03	12.97	13.01	315277
2018-05-29	12.90	12.95	12.81	12.85	251870
2018-05-30	12.87	13.01	12.87	12.96	204324
2018-05-31	12.96	12.99	12.93	12.95	164262
2018-06-01	12.96	13.08	12.96	12.98	320904
2018-06-04	13.00	13.10	12.98	13.01	405409
2018-06-05	13.00	13.09	13.00	13.08	300788
2018-06-06	13.09	13.12	13.04	13.11	212386
2018-06-07	13.11	13.19	13.11	12.95	249148
2018-06-08	12.91	12.95	12.89	12.90	172412
2018-06-11	12.91	13.01	12.86	12.95	247856
2018-06-12	12.97	13.05	12.96	13.00	287134
2018-06-13	13.03	13.03	12.95	12.96	266057
2018-06-14	13.00	13.01	12.90	12.93	180398
2018-06-15	12.91	12.94	12.85	12.94	190136
2018-06-18	12.89	12.92	12.87	12.92	197089
2018-06-19	12.85	12.87	12.77	12.84	159742
2018-06-20	12.92	12.93	12.88	12.92	271937
2018-06-21	12.86	12.88	12.81	12.84	226476
2018-06-22	12.92	12.94	12.86	12.89	270695
2018-06-25	12.89	12.89	12.70	12.71	391158
2018-06-26	12.74	12.77	12.66	12.68	260009
2018-06-27	12.70	12.75	12.56	12.59	226714
2018-06-28	12.58	12.62	12.55	12.60	480263
2018-06-29	12.68	12.70	12.59	12.62	346271
2018-07-02	12.55	12.61	12.54	12.59	157586
2018-07-03	12.65	12.65	12.55	12.55	97295
2018-07-05	12.61	12.63	12.59	12.60	157417
2018-07-06	12.59	12.65	12.59	12.62	384016
2018-07-09	12.68	12.71	12.65	12.70	223224
2018-07-10	12.72	12.78	12.69	12.73	216264
2018-07-11	12.70	12.74	12.68	12.68	165660
2018-07-12	12.72	12.74	12.69	12.71	177543
2018-07-13	12.73	12.74	12.67	12.70	209326
2018-07-16	12.71	12.74	12.70	12.72	110068
2018-07-17	12.70	12.76	12.67	12.75	119495
2018-07-18	12.76	12.84	12.75	12.83	187918
2018-07-19	12.80	12.84	12.77	12.78	160592
2018-07-20	12.81	12.83	12.78	12.80	130276
2018-07-23	12.82	12.84	12.77	12.84	129100
2018-07-24	12.88	12.90	12.79	12.80	198824
2018-07-25	12.79	12.92	12.78	12.92	208970
2018-07-26	12.85	12.90	12.85	12.88	435046
2018-07-27	12.92	12.93	12.83	12.85	187319
2018-07-30	12.87	12.89	12.78	12.80	184304
2018-07-31	12.83	12.88	12.82	12.86	204425
2018-08-01	12.88	12.93	12.83	12.87	183533
2018-08-02	12.82	12.89	12.81	12.89	143897
2018-08-03	12.89	12.93	12.86	12.90	263772
2018-08-06	12.91	12.93	12.87	12.91	230465
2018-08-07	12.93	12.98	12.92	12.97	281907
2018-08-08	12.97	12.98	12.94	12.95	207296
2018-08-09	12.97	12.98	12.96	12.96	208272
2018-08-10	12.94	12.94	12.89	12.91	225888
2018-08-13	12.96	12.98	12.90	12.90	579742
2018-08-14	12.95	12.96	12.89	12.94	388644
2018-08-15	12.91	12.91	12.77	12.81	318647
2018-08-16	12.86	12.95	12.86	12.92	180944
2018-08-17	12.94	12.97	12.91	12.96	238040
2018-08-20	12.99	13.08	12.96	13.06	238005
2018-08-21	13.09	13.14	13.04	13.10	249617
2018-08-22	13.10	13.13	13.07	13.12	180179
2018-08-23	13.11	13.14	13.05	13.05	190401
2018-08-24	13.05	13.13	13.05	13.10	177754
2018-08-27	13.16	13.18	13.13	13.17	264920
2018-08-28	13.20	13.22	13.17	13.20	138268
2018-08-29	13.17	13.24	13.17	13.19	189164
2018-08-30	13.16	13.23	13.16	13.20	412191
2018-08-31	13.19	13.20	13.14	13.18	305704
2018-09-04	13.13	13.18	13.09	13.13	166579
2018-09-05	13.09	13.16	13.08	13.15	164938
2018-09-06	13.14	13.22	13.10	13.11	438929
2018-09-07	13.10	13.15	13.08	13.08	229449
2018-09-10	13.10	13.16	13.10	13.12	182272
2018-09-11	13.13	13.24	13.09	13.18	285336
2018-09-12	13.20	13.21	13.14	13.15	161126
2018-09-13	13.19	13.24	13.19	12.97	171974
2018-09-14	13.02	13.02	12.92	12.94	317673
2018-09-17	12.93	12.97	12.90	12.91	236499
2018-09-18	12.91	13.09	12.90	13.04	608329
2018-09-19	13.01	13.14	13.01	13.09	284330
2018-09-20	13.15	13.16	13.09	13.15	458288
2018-09-21	13.18	13.20	13.13	13.17	304142
2018-09-24	13.16	13.16	13.10	13.13	242510
2018-09-25	13.16	13.16	13.08	13.13	288275
2018-09-26	13.19	13.19	13.09	13.10	345175
2018-09-27	13.12	13.15	13.09	13.11	194700
2018-09-28	13.12	13.19	13.08	13.10	339884
2018-10-01	13.15	13.23	13.14	13.16	331640
2018-10-02	13.12	13.20	13.12	13.12	180343
2018-10-03	13.13	13.15	13.07	13.08	175021
2018-10-04	13.02	13.07	12.88	12.89	208805
2018-10-05	12.86	12.92	12.74	12.79	234763
2018-10-08	12.75	12.84	12.71	12.79	181944
2018-10-09	12.77	12.84	12.75	12.81	151139
2018-10-10	12.74	12.78	12.42	12.42	322682
2018-10-11	12.38	12.38	12.07	12.14	418916
2018-10-12	12.25	12.30	12.14	12.26	242952
2018-10-15	12.29	12.36	12.19	12.23	357046
2018-10-16	12.31	12.53	12.30	12.44	251525
2018-10-17	12.45	12.49	12.30	12.39	239158
2018-10-18	12.39	12.45	12.24	12.33	271547
2018-10-19	12.35	12.45	12.33	12.45	253368
2018-10-22	12.49	12.49	12.28	12.30	196204
2018-10-23	12.18	12.24	12.01	12.23	179991
2018-10-24	12.25	12.25	11.89	11.89	231285
2018-10-25	11.92	12.13	11.88	12.05	578035
2018-10-26	11.95	11.95	11.71	11.89	288104
2018-10-29	11.98	12.04	11.66	11.74	217665
2018-10-30	11.74	11.88	11.70	11.83	195488
2018-10-31	11.94	12.08	11.94	12.00	208774
2018-11-01	12.05	12.18	12.02	12.18	117165
2018-11-02	12.21	12.24	12.07	12.11	205236
2018-11-05	12.12	12.18	12.08	12.14	193903
2018-11-06	12.16	12.27	12.16	12.20	158483
2018-11-07	12.27	12.50	12.27	12.47	172329
2018-11-08	12.46	12.52	12.43	12.51	153422
2018-11-09	12.49	12.49	12.29	12.31	233536
2018-11-12	12.31	12.33	12.17	12.22	205842
2018-11-13	12.25	12.40	12.17	12.22	190034
2018-11-14	12.26	12.29	12.00	12.02	188981
2018-11-15	11.95	12.16	11.95	12.12	216895
2018-11-16	12.04	12.16	12.04	12.05	198183
2018-11-19	12.01	12.09	11.92	11.97	188352
2018-11-20	11.84	11.91	11.78	11.78	269986
2018-11-21	11.82	11.86	11.77	11.78	205968
2018-11-23	11.74	11.86	11.66	11.83	115711
2018-11-26	11.90	12.00	11.90	11.97	155759
2018-11-27	11.91	11.95	11.86	11.93	204369
2018-11-28	11.95	12.11	11.92	12.10	252673
2018-11-29	12.08	12.11	12.02	12.08	233862
2018-11-30	12.06	12.21	12.05	12.17	190383
2018-12-03	12.30	12.34	12.22	12.27	233418
2018-12-04	12.23	12.24	11.91	12.04	359430
2018-12-06	11.83	11.91	11.68	11.87	408571
2018-12-07	11.85	11.90	11.69	11.78	289442
2018-12-10	11.73	11.76	11.51	11.67	304745
2018-12-11	11.77	11.78	11.43	11.49	965934
2018-12-12	11.61	11.66	11.56	11.59	375667
2018-12-13	11.60	11.60	11.47	11.49	369233
2018-12-14	11.45	11.45	11.27	11.32	393872
2018-12-17	11.31	11.31	11.02	11.03	486028
2018-12-18	11.09	11.21	11.03	11.08	468877
2018-12-19	11.13	11.18	10.97	10.97	533761
2018-12-20	10.95	11.00	10.48	10.46	889304
2018-12-21	10.45	10.56	10.22	10.23	686770
2018-12-24	10.12	10.37	10.04	10.06	655797
2018-12-26	10.10	10.46	10.10	10.46	832551
2018-12-27	10.31	10.51	10.19	10.47	888879
2018-12-28	10.46	10.69	10.46	10.61	1013413
2018-12-31	10.65	10.72	10.60	10.68	808378
2019-01-02	10.59	10.83	10.50	10.81	402818
2019-01-03	10.76	10.76	10.59	10.68	232593
2019-01-04	10.82	10.96	10.78	10.96	348780
2019-01-07	10.99	11.24	10.98	11.23	519584
2019-01-08	11.33	11.34	11.12	11.25	306820
2019-01-09	11.32	11.42	11.25	11.39	304765
2019-01-10	11.35	11.37	11.26	11.31	334741
2019-01-11	11.31	11.58	11.26	11.56	906762
2019-01-14	11.50	11.50	11.37	11.48	208360
2019-01-15	11.48	11.55	11.44	11.54	211597
2019-01-16	11.56	11.61	11.52	11.56	221914
2019-01-17	11.54	11.66	11.53	11.65	174569
2019-01-18	11.72	11.80	11.70	11.78	212178
2019-01-22	11.74	11.74	11.56	11.59	357433
2019-01-23	11.65	11.68	11.53	11.58	200928
2019-01-24	11.61	11.65	11.55	11.60	241727
2019-01-25	11.63	11.68	11.61	11.67	219609
2019-01-28	11.59	11.66	11.51	11.64	313545
2019-01-29	11.67	11.73	11.63	11.66	213936
2019-01-30	11.76	11.80	11.65	11.78	216943
2019-01-31	11.84	11.90	11.81	11.90	173636
2019-02-01	11.91	11.99	11.85	11.89	188870
2019-02-04	11.89	11.97	11.89	11.95	143550
2019-02-05	11.97	12.00	11.93	11.96	164430
2019-02-06	11.96	12.00	11.92	11.92	180600
2019-02-07	11.90	11.95	11.84	11.91	199374
2019-02-08	11.87	11.92	11.83	11.90	156934
2019-02-11	11.94	11.95	11.87	11.95	145905
2019-02-12	12.01	12.08	12.01	12.07	163817
2019-02-13	12.11	12.14	12.04	12.07	174402
2019-02-14	12.02	12.11	12.01	12.05	177233
2019-02-15	12.10	12.15	12.07	12.15	208135
2019-02-19	12.13	12.24	12.13	12.22	174149
2019-02-20	12.23	12.25	12.16	12.23	240610
2019-02-21	12.20	12.20	12.12	12.20	207955
2019-02-22	12.25	12.26	12.19	12.21	131761
2019-02-25	12.28	12.29	12.21	12.25	253581
2019-02-26	12.25	12.28	12.19	12.23	266307
2019-02-27	12.17	12.23	12.15	12.23	287556
2019-02-28	12.23	12.24	12.15	12.17	245005
2019-03-01	12.23	12.27	12.16	12.19	202252
2019-03-04	12.22	12.25	12.08	12.17	261245
2019-03-05	12.16	12.18	12.12	12.15	203102
2019-03-06	12.13	12.15	12.06	12.09	337240
2019-03-07	12.08	12.09	12.00	11.83	246881
2019-03-08	11.77	11.78	11.72	11.76	230359
2019-03-11	11.81	11.91	11.81	11.90	269513
2019-03-12	11.92	11.98	11.90	11.92	266435
2019-03-13	11.93	12.00	11.87	11.97	236399
2019-03-14	11.97	12.04	11.93	12.01	198458
2019-03-15	11.99	12.09	11.99	12.06	232678
2019-03-18	12.07	12.11	12.06	12.11	109043
2019-03-19	12.15	12.16	12.07	12.08	144960
2019-03-20	12.10	12.12	12.00	12.08	242609
2019-03-21	12.08	12.08	12.01	12.08	297018
2019-03-22	12.08	12.08	11.93	11.99	325115
2019-03-25	11.99	12.04	11.80	11.81	562622
2019-03-26	11.88	11.96	11.88	11.94	249247
2019-03-27	11.92	11.97	11.88	11.94	293834
2019-03-28	11.97	12.04	11.94	12.02	614298
2019-03-29	12.09	12.10	11.93	12.06	488880
2019-04-01	12.12	12.20	12.10	12.17	266854
2019-04-02	12.15	12.19	12.13	12.14	195392
2019-04-03	12.17	12.20	12.14	12.15	209636
2019-04-04	12.13	12.22	12.13	12.17	216068
2019-04-05	12.17	12.24	12.17	12.21	132697
2019-04-08	12.20	12.24	12.15	12.22	114985
2019-04-09	12.19	12.20	12.18	12.18	126289
2019-04-10	12.20	12.21	12.13	12.19	134969
2019-04-11	12.20	12.25	12.19	12.24	154025
2019-04-12	12.29	12.31	12.22	12.22	281819
2019-04-15	12.23	12.31	12.23	12.30	227258
2019-04-16	12.32	12.35	12.28	12.30	115880
2019-04-17	12.34	12.35	12.29	12.32	212101
2019-04-18	12.33	12.37	12.31	12.33	205218
2019-04-22	12.31	12.34	12.25	12.31	134141
2019-04-23	12.33	12.38	12.28	12.37	214109
2019-04-24	12.40	12.40	12.32	12.36	186416
2019-04-25	12.32	12.36	12.29	12.33	110224
2019-04-26	12.37	12.37	12.31	12.32	117177
2019-04-29	12.33	12.42	12.33	12.39	136098
2019-04-30	12.37	12.45	12.33	12.42	182099
2019-05-01	12.46	12.46	12.39	12.42	187606
2019-05-02	12.38	12.42	12.35	12.37	153214
2019-05-03	12.41	12.46	12.41	12.45	213880
2019-05-06	12.32	12.46	12.30	12.46	146907
2019-05-07	12.36	12.37	12.19	12.24	126597
2019-05-08	12.22	12.30	12.22	12.28	119547
2019-05-09	12.21	12.24	12.08	12.19	253129
2019-05-10	12.18	12.27	12.09	12.27	133297
2019-05-13	12.15	12.15	11.96	12.00	154533
2019-05-14	12.02	12.17	12.02	12.12	137988
2019-05-15	12.09	12.17	12.06	12.14	144227
2019-05-16	12.15	12.29	12.15	12.24	241951
2019-05-17	12.16	12.30	12.13	12.20	164726
2019-05-20	12.15	12.20	12.12	12.17	134896
2019-05-21	12.20	12.26	12.20	12.25	160713
2019-05-22	12.19	12.27	12.19	12.19	273480
2019-05-23	12.13	12.13	12.04	12.12	132690
2019-05-24	12.18	12.19	12.10	12.16	118231
2019-05-28	12.16	12.17	12.02	12.05	218449
2019-05-29	12.00	12.00	11.90	11.93	126840
2019-05-30	11.95	11.99	11.91	11.96	226786
2019-05-31	11.85	11.89	11.80	11.82	163473
2019-06-03	11.81	11.89	11.75	11.81	136283
2019-06-04	11.88	11.99	11.83	11.92	268669
2019-06-05	11.96	12.00	11.89	11.93	238428
2019-06-06	11.93	12.06	11.91	12.04	252613
2019-06-07	12.04	12.13	12.02	12.11	217326
2019-06-10	12.15	12.27	12.15	12.20	227822
2019-06-11	12.26	12.28	12.13	12.20	159042
2019-06-12	12.22	12.22	12.14	12.17	191106
2019-06-13	12.16	12.32	12.15	12.07	421020
2019-06-14	12.03	12.08	11.99	12.07	165253
2019-06-17	12.07	12.10	12.04	12.05	139852
2019-06-18	12.15	12.18	12.10	12.17	224004
2019-06-19	12.18	12.21	12.11	12.12	144544
2019-06-20	12.24	12.24	12.11	12.18	182210
2019-06-21	12.19	12.24	12.15	12.16	126573
2019-06-24	12.19	12.26	12.15	12.15	164730
2019-06-25	12.18	12.19	12.06	12.06	141356
2019-06-26	12.12	12.18	12.04	12.16	167331
2019-06-27	12.19	12.27	12.14	12.26	196264
2019-06-28	12.29	12.44	12.28	12.40	316044
2019-07-01	12.50	12.55	12.43	12.51	297666
2019-07-02	12.47	12.53	12.45	12.48	230922
2019-07-03	12.51	12.53	12.45	12.51	51023
2019-07-05	12.49	12.52	12.38	12.52	130745
2019-07-08	12.45	12.48	12.36	12.45	141727
2019-07-09	12.43	12.52	12.42	12.52	174167
2019-07-10	12.59	12.63	12.43	12.47	263246
2019-07-11	12.53	12.55	12.43	12.55	206178
2019-07-12	12.55	12.55	12.46	12.55	141466
2019-07-15	12.56	12.56	12.44	12.48	165007
2019-07-16	12.51	12.55	12.45	12.51	145294
2019-07-17	12.51	12.54	12.45	12.49	113468
2019-07-18	12.46	12.54	12.44	12.53	136043
2019-07-19	12.56	12.59	12.46	12.53	166584
2019-07-22	12.53	12.56	12.46	12.52	96522
2019-07-23	12.56	12.59	12.45	12.47	299721
2019-07-24	12.45	12.53	12.45	12.53	196189
2019-07-25	12.49	12.54	12.43	12.44	242792
2019-07-26	12.50	12.55	12.48	12.51	126025
2019-07-29	12.51	12.55	12.49	12.53	82791
2019-07-30	12.52	12.62	12.50	12.62	203442
2019-07-31	12.62	12.64	12.49	12.54	143058
2019-08-01	12.56	12.65	12.42	12.46	230607
2019-08-02	12.43	12.45	12.31	12.39	156720
2019-08-05	12.25	12.25	11.98	12.05	276613
2019-08-06	12.11	12.16	12.06	12.14	128099
2019-08-07	12.06	12.12	11.96	12.12	173652
2019-08-08	12.14	12.31	12.14	12.31	155679
2019-08-09	12.28	12.28	12.19	12.22	169570
2019-08-12	12.17	12.25	12.11	12.17	248606
2019-08-13	12.11	12.27	12.11	12.16	212920
2019-08-14	12.04	12.09	11.95	11.95	158459
2019-08-15	11.96	12.00	11.92	11.94	129826
2019-08-16	11.99	12.12	11.99	12.09	109502
2019-08-19	12.17	12.25	12.13	12.18	165096
2019-08-20	12.16	12.20	12.11	12.14	170211
2019-08-21	12.23	12.25	12.10	12.13	281969
2019-08-22	12.17	12.22	12.11	12.15	149064
2019-08-23	12.12	12.18	11.93	11.95	168057
2019-08-26	12.01	12.10	11.97	12.09	147731
2019-08-27	12.12	12.18	11.89	11.97	211219
2019-08-28	11.92	12.03	11.92	12.03	215432
2019-08-29	12.12	12.14	12.03	12.11	259600
2019-08-30	12.14	12.16	12.03	12.11	166521
2019-09-03	12.04	12.07	12.01	12.04	120321
2019-09-04	12.12	12.15	12.08	12.10	153133
2019-09-05	12.18	12.27	12.18	12.22	255072
2019-09-06	12.21	12.26	12.14	12.22	471622
2019-09-09	12.25	12.27	12.23	12.25	280954
2019-09-10	12.23	12.29	12.18	12.28	253410
2019-09-11	12.29	12.44	12.29	12.39	253367
2019-09-12	12.45	12.58	12.42	12.33	298640
2019-09-13	12.35	12.40	12.31	12.37	149672
2019-09-16	12.38	12.39	12.29	12.30	200734
2019-09-17	12.30	12.32	12.29	12.31	152807
2019-09-18	12.30	12.38	12.28	12.34	298030
2019-09-19	12.32	12.44	12.32	12.39	214582
2019-09-20	12.45	12.45	12.37	12.43	242533
2019-09-23	12.38	12.43	12.38	12.39	243584
2019-09-24	12.45	12.47	12.28	12.33	252441
2019-09-25	12.33	12.38	12.25	12.30	253234
2019-09-26	12.30	12.30	12.18	12.25	223926
2019-09-27	12.34	12.39	12.20	12.23	433368
2019-09-30	12.23	12.32	12.22	12.22	441062
2019-10-01	12.27	12.29	12.12	12.12	361996
2019-10-02	12.06	12.06	11.90	11.98	264676
2019-10-03	11.95	12.07	11.91	12.07	166781
2019-10-04	12.09	12.17	12.07	12.17	157912
2019-10-07	12.14	12.16	12.10	12.13	195957
2019-10-08	12.08	12.09	11.94	12.03	206424
2019-10-09	12.08	12.12	12.02	12.09	316984
2019-10-10	12.08	12.17	12.05	12.11	228157
2019-10-11	12.18	12.30	12.16	12.23	148511
2019-10-14	12.21	12.23	12.14	12.17	158743
2019-10-15	12.19	12.34	12.19	12.22	195867
2019-10-16	12.22	12.29	12.19	12.21	114703
2019-10-17	12.26	12.28	12.21	12.28	101313
2019-10-18	12.25	12.29	12.22	12.23	131470
2019-10-21	12.27	12.32	12.25	12.31	142263
2019-10-22	12.32	12.38	12.26	12.31	171938
2019-10-23	12.29	12.37	12.25	12.30	215412
2019-10-24	12.32	12.36	12.25	12.28	216885
2019-10-25	12.27	12.37	12.27	12.35	150172
2019-10-28	12.38	12.41	12.31	12.37	116690
2019-10-29	12.35	12.46	12.32	12.45	161383
2019-10-30	12.47	12.49	12.33	12.44	219233
2019-10-31	12.44	12.46	12.35	12.40	113108
2019-11-01	12.46	12.55	12.41	12.54	176947
2019-11-04	12.57	12.59	12.52	12.57	157670
2019-11-05	12.59	12.59	12.49	12.51	162907
2019-11-06	12.53	12.61	12.50	12.61	204126
2019-11-07	12.59	12.63	12.52	12.59	214525
2019-11-08	12.52	12.68	12.51	12.67	167168
2019-11-11	12.61	12.72	12.61	12.71	117103
2019-11-12	12.74	12.75	12.67	12.69	122112
2019-11-13	12.68	12.69	12.59	12.60	177272
2019-11-14	12.60	12.63	12.53	12.63	272828
2019-11-15	12.63	12.69	12.61	12.66	204335
2019-11-18	12.66	12.70	12.61	12.70	140229
2019-11-19	12.68	12.71	12.64	12.67	145683
2019-11-20	12.66	12.81	12.66	12.80	160149
2019-11-21	12.80	12.80	12.72	12.79	171299
2019-11-22	12.79	12.81	12.77	12.80	155871
2019-11-25	12.82	12.84	12.73	12.75	195930
2019-11-26	12.73	12.79	12.71	12.73	243653
2019-11-27	12.75	12.79	12.72	12.79	153528
2019-11-29	12.76	12.80	12.72	12.79	82560
2019-12-02	12.84	12.86	12.72	12.73	578290
2019-12-03	12.69	12.89	12.62	12.84	431554
2019-12-04	12.90	12.93	12.87	12.92	246052
2019-12-05	12.94	13.02	12.89	13.02	326872
2019-12-06	13.05	13.14	13.04	13.10	332253
2019-12-09	13.09	13.12	13.02	13.07	222181
2019-12-10	13.04	13.11	12.99	13.08	258595
2019-12-11	13.09	13.10	12.85	12.90	459389
2019-12-12	12.91	13.06	12.90	13.00	253555
2019-12-13	12.98	13.10	12.98	13.09	235975
2019-12-16	13.16	13.19	13.11	13.16	236521
2019-12-17	13.19	13.25	13.18	13.23	167587
2019-12-18	13.25	13.26	13.21	13.23	200158
2019-12-19	13.25	13.35	13.20	13.04	262519
2019-12-20	13.08	13.12	12.99	13.02	254356
2019-12-23	13.03	13.09	12.96	13.04	204624
2019-12-24	13.03	13.10	13.02	13.02	103275
2019-12-26	13.06	13.08	12.91	13.00	137002
2019-12-27	13.01	13.05	12.98	13.00	137796
2019-12-30	13.02	13.02	12.88	12.94	218324
2019-12-31	12.89	13.00	12.89	13.00	194652
2020-01-02	13.05	13.07	12.95	13.03	245212
2020-01-03	13.02	13.15	12.97	13.05	345446
2020-01-06	12.99	13.04	12.92	13.02	307470
2020-01-07	13.04	13.06	12.95	12.96	258746
2020-01-08	13.01	13.07	12.98	12.98	286390
2020-01-09	13.06	13.21	13.04	13.17	223320
2020-01-10	13.20	13.21	13.13	13.15	252758
2020-01-13	13.17	13.22	13.09	13.09	263301
2020-01-14	13.09	13.14	13.09	13.10	192518
2020-01-15	13.11	13.23	13.10	13.17	257196
2020-01-16	13.14	13.24	13.14	13.24	233773
2020-01-17	13.25	13.28	13.17	13.24	182631
2020-01-21	13.24	13.27	13.16	13.27	158076
2020-01-22	13.30	13.33	13.29	13.31	160107
2020-01-23	13.30	13.31	13.25	13.31	202188
2020-01-24	13.34	13.39	13.26	13.29	246009
2020-01-27	13.17	13.17	13.10	13.13	187219
2020-01-28	13.17	13.21	13.15	13.20	197410
2020-01-29	13.24	13.27	13.21	13.21	160625
2020-01-30	13.17	13.24	13.15	13.22	155096
2020-01-31	13.20	13.25	13.08	13.09	287098
2020-02-03	13.14	13.20	13.10	13.19	129140
2020-02-04	13.25	13.30	13.18	13.20	171324
2020-02-05	13.24	13.36	13.24	13.34	186530
2020-02-06	13.39	13.39	13.30	13.35	110286
2020-02-07	13.33	13.40	13.31	13.40	136751
2020-02-10	13.36	13.53	13.35	13.49	248495
2020-02-11	13.55	13.58	13.51	13.52	164856
2020-02-12	13.60	13.61	13.52	13.53	178309
2020-02-13	13.53	13.58	13.51	13.54	152539
2020-02-14	13.54	13.62	13.54	13.61	97968
2020-02-18	13.58	13.60	13.51	13.52	147124
2020-02-19	13.58	13.62	13.49	13.49	173956
2020-02-20	13.46	13.54	13.42	13.54	138947
2020-02-21	13.49	13.54	13.45	13.50	118284
2020-02-24	13.24	13.29	12.87	13.09	349497
2020-02-25	13.11	13.15	12.55	12.61	298992
2020-02-26	12.60	12.79	12.48	12.56	385641
2020-02-27	12.35	12.35	11.92	11.95	421766
2020-02-28	11.72	11.88	11.30	11.74	469514
2020-03-02	11.75	12.20	11.62	12.20	499686
2020-03-03	12.23	12.28	11.80	11.97	363006
2020-03-04	12.08	12.35	12.08	12.34	228828
2020-03-05	12.08	12.15	11.88	12.01	161613
2020-03-06	11.64	11.91	11.64	11.90	222663
2020-03-09	11.25	11.26	10.73	10.91	482941
2020-03-10	11.16	11.31	10.81	11.29	501827
2020-03-11	11.07	11.19	10.43	10.44	338279
2020-03-12	9.81	9.82	8.78	8.57	905820
2020-03-13	8.96	9.51	8.89	9.49	926188
2020-03-16	8.25	9.08	8.24	8.55	814124
2020-03-17	8.53	9.13	8.37	8.84	994564
2020-03-18	8.35	8.60	7.67	7.92	967960
2020-03-19	7.56	8.82	7.56	8.29	644293
2020-03-20	8.25	8.71	8.22	8.26	759124
2020-03-23	7.84	8.19	7.53	7.83	735409
2020-03-24	8.05	8.82	8.05	8.57	625193
2020-03-25	8.62	9.69	8.62	9.44	700170
2020-03-26	9.40	9.94	9.39	9.90	481455
2020-03-27	9.79	9.90	9.50	9.71	653361
2020-03-30	9.72	9.97	9.46	9.83	406338
2020-03-31	9.79	10.09	9.61	9.61	632536
2020-04-01	9.26	9.40	9.08	9.17	334326
2020-04-02	9.17	9.45	9.09	9.39	427235
2020-04-03	9.26	9.42	9.06	9.07	448156
2020-04-06	9.45	10.00	9.36	9.92	391493
2020-04-07	10.14	10.33	9.97	9.97	272528
2020-04-08	9.99	10.40	9.97	10.33	264520
2020-04-09	10.53	10.70	10.37	10.44	308017
2020-04-13	10.50	10.50	10.02	10.36	737508
2020-04-14	10.53	10.69	10.46	10.64	420274
2020-04-15	10.45	10.50	10.20	10.38	223057
2020-04-16	10.49	10.49	10.19	10.30	220898
2020-04-17	10.53	10.62	10.42	10.57	330809
2020-04-20	10.36	10.57	10.35	10.41	303584
2020-04-21	10.05	10.18	9.99	10.13	341974
2020-04-22	10.24	10.39	10.22	10.32	185428
2020-04-23	10.38	10.43	10.21	10.21	419278
2020-04-24	10.33	10.36	10.26	10.34	190072
2020-04-27	10.36	10.53	10.36	10.52	160465
2020-04-28	10.62	10.71	10.46	10.49	258200
2020-04-29	10.63	10.77	10.53	10.73	214977
2020-04-30	10.69	10.69	10.51	10.58	266721
2020-05-01	10.33	10.44	10.28	10.39	269898
2020-05-04	10.22	10.46	10.16	10.42	226244
2020-05-05	10.50	10.66	10.50	10.57	220932
2020-05-06	10.66	10.66	10.52	10.54	213138
2020-05-07	10.64	10.71	10.60	10.66	158539
2020-05-08	10.76	10.81	10.69	10.75	112922
2020-05-11	10.65	10.81	10.64	10.76	218993
2020-05-12	10.76	10.83	10.56	10.56	257172
2020-05-13	10.55	10.60	10.27	10.31	215645
2020-05-14	10.15	10.41	10.10	10.35	364827
2020-05-15	10.32	10.43	10.26	10.40	192755
2020-05-18	10.65	10.74	10.65	10.69	192858
2020-05-19	10.66	10.69	10.62	10.64	147078
2020-05-20	10.74	10.82	10.74	10.82	142504
2020-05-21	10.78	10.80	10.67	10.71	137531
2020-05-22	10.75	10.76	10.67	10.74	198757
2020-05-26	10.95	10.97	10.89	10.90	239732
2020-05-27	11.00	11.04	10.84	11.01	176795
2020-05-28	11.03	11.11	11.00	11.05	239796
2020-05-29	10.99	11.13	10.97	11.07	154903
2020-06-01	11.08	11.24	11.02	11.22	186821
2020-06-02	11.25	11.29	11.18	11.27	222526
2020-06-03	11.34	11.54	11.30	11.53	226760
2020-06-04	11.43	11.45	11.35	11.43	234487
2020-06-05	11.72	11.72	11.56	11.59	146184
2020-06-08	11.72	11.80	11.65	11.79	262609
2020-06-09	11.75	11.75	11.66	11.72	229868
2020-06-10	11.75	11.76	11.62	11.66	208496
2020-06-11	11.46	11.46	11.07	10.87	340263
2020-06-12	11.13	11.25	10.90	11.06	365185
2020-06-15	10.91	11.21	10.80	11.08	353441
2020-06-16	11.39	11.42	11.20	11.24	213916
2020-06-17	11.33	11.34	11.19	11.21	212666
2020-06-18	11.16	11.31	11.16	11.18	217478
2020-06-19	11.33	11.34	11.12	11.16	171679
2020-06-22	11.18	11.24	11.09	11.18	197301
2020-06-23	11.31	11.31	11.22	11.22	148785
2020-06-24	11.20	11.20	10.93	11.05	223956
2020-06-25	11.07	11.12	10.97	11.12	222690
2020-06-26	11.17	11.21	10.90	10.95	519712
2020-06-29	10.99	11.05	10.88	11.02	240897
2020-06-30	11.04	11.20	11.02	11.18	299069
2020-07-01	11.22	11.28	11.19	11.23	223079
2020-07-02	11.35	11.36	11.24	11.27	217107
2020-07-06	11.40	11.45	11.32	11.38	111516
2020-07-07	11.37	11.48	11.34	11.40	265564
2020-07-08	11.43	11.52	11.37	11.52	303626
2020-07-09	11.56	11.56	11.41	11.53	301734
2020-07-10	11.53	11.64	11.48	11.64	189263
2020-07-13	11.70	11.80	11.51	11.53	308671
2020-07-14	11.46	11.64	11.46	11.64	193086
2020-07-15	11.77	11.80	11.65	11.76	331034
2020-07-16	11.74	11.78	11.63	11.77	233860
2020-07-17	11.78	11.78	11.69	11.71	115900
2020-07-20	11.73	11.86	11.71	11.83	420981
2020-07-21	11.92	11.95	11.81	11.85	191196
2020-07-22	11.78	11.91	11.78	11.91	382882
2020-07-23	11.91	11.97	11.75	11.85	476475
2020-07-24	11.83	11.89	11.75	11.89	238367
2020-07-27	11.89	11.95	11.87	11.94	384856
2020-07-28	11.94	11.97	11.91	11.94	314117
2020-07-29	11.95	12.09	11.95	12.06	471411
2020-07-30	12.00	12.00	11.89	11.99	161013
2020-07-31	12.01	12.03	11.93	12.02	215966
2020-08-03	12.06	12.19	12.04	12.18	162163
2020-08-04	12.14	12.25	12.14	12.24	85329
2020-08-05	12.26	12.34	12.24	12.25	84624
2020-08-06	12.23	12.28	12.18	12.27	149945
2020-08-07	12.21	12.29	12.21	12.24	161996
2020-08-10	12.27	12.32	12.22	12.31	159302
2020-08-11	12.33	12.37	12.26	12.29	202348
2020-08-12	12.34	12.44	12.32	12.32	189191
2020-08-13	12.32	12.41	12.32	12.33	130635
2020-08-14	12.36	12.36	12.30	12.32	155326
2020-08-17	12.32	12.39	12.31	12.36	140810
2020-08-18	12.35	12.40	12.34	12.38	110438
2020-08-19	12.38	12.45	12.37	12.39	335211
2020-08-20	12.35	12.42	12.31	12.40	194400
2020-08-21	12.46	12.47	12.35	12.39	131219
2020-08-24	12.47	12.47	12.40	12.43	108020
2020-08-25	12.43	12.47	12.34	12.37	170116
2020-08-26	12.37	12.40	12.34	12.37	150224
2020-08-27	12.39	12.46	12.33	12.39	216705
2020-08-28	12.41	12.47	12.39	12.45	96074
2020-08-31	12.45	12.54	12.44	12.54	200704
2020-09-01	12.50	12.62	12.46	12.58	214677
2020-09-02	12.66	12.71	12.60	12.63	219634
2020-09-03	12.56	12.65	12.36	12.39	338426
2020-09-04	12.38	12.45	11.89	12.17	279258
2020-09-08	11.92	12.02	11.79	11.93	233658
2020-09-09	12.05	12.20	12.04	12.06	187813
2020-09-10	12.11	12.17	11.94	11.72	208999
2020-09-11	11.75	11.84	11.67	11.77	145302
2020-09-14	11.83	11.98	11.77	11.92	204416
2020-09-15	11.98	12.00	11.95	11.95	131316
2020-09-16	11.98	12.08	11.96	12.02	217666
2020-09-17	11.90	12.00	11.83	11.93	247955
2020-09-18	11.92	11.97	11.73	11.83	139881
2020-09-21	11.63	11.66	11.51	11.65	157887
2020-09-22	11.72	11.79	11.61	11.79	224132
2020-09-23	11.83	11.84	11.51	11.51	199291
2020-09-24	11.50	11.55	11.39	11.43	439988
2020-09-25	11.47	11.65	11.40	11.64	392555
2020-09-28	11.75	11.86	11.74	11.77	274197
2020-09-29	11.77	11.78	11.66	11.72	213142
2020-09-30	11.69	11.89	11.69	11.80	519522
2020-10-01	11.80	11.91	11.79	11.84	232957
2020-10-02	11.52	11.85	11.52	11.80	378417
2020-10-05	11.81	11.98	11.81	11.97	198717
2020-10-06	12.00	12.09	11.88	11.89	210478
2020-10-07	12.02	12.14	12.00	12.10	228466
2020-10-08	12.16	12.23	12.14	12.22	149425
2020-10-09	12.30	12.34	12.25	12.31	286669
2020-10-12	12.40	12.41	12.34	12.40	199159
2020-10-13	12.39	12.39	12.29	12.34	174291
2020-10-14	12.38	12.41	12.23	12.26	182764
2020-10-15	12.16	12.26	12.11	12.23	174915
2020-10-16	12.25	12.30	12.22	12.23	222196
2020-10-19	12.23	12.30	12.08	12.12	235530
2020-10-20	12.15	12.24	12.14	12.20	211858
2020-10-21	12.16	12.25	12.16	12.16	113514
2020-10-22	12.16	12.18	12.09	12.17	229330
2020-10-23	12.21	12.23	12.12	12.14	93906
2020-10-26	12.04	12.11	11.86	11.93	205370
2020-10-27	11.90	11.97	11.90	11.90	178840
2020-10-28	11.77	11.77	11.56	11.59	274626
2020-10-29	11.56	11.79	11.56	11.72	164618
2020-10-30	11.59	11.69	11.44	11.53	260552
2020-11-02	11.54	11.66	11.50	11.54	270877
2020-11-03	11.63	11.83	11.62	11.78	192820
2020-11-04	11.87	12.07	11.82	11.96	211855
2020-11-05	12.07	12.30	12.07	12.29	181059
2020-11-06	12.24	12.33	12.20	12.27	141014
2020-11-09	12.57	12.70	12.42	12.42	621910
2020-11-10	12.35	12.36	12.15	12.26	336468
2020-11-11	12.31	12.42	12.29	12.41	416086
2020-11-12	12.40	12.46	12.35	12.41	197842
2020-11-13	12.48	12.56	12.43	12.53	160390
2020-11-16	12.63	12.67	12.55	12.66	291251
2020-11-17	12.64	12.73	12.58	12.70	206466
2020-11-18	12.67	12.80	12.63	12.65	252174
2020-11-19	12.66	12.74	12.62	12.74	185752
2020-11-20	12.77	12.79	12.70	12.70	179865
2020-11-23	12.76	12.82	12.71	12.75	107754
2020-11-24	12.79	12.86	12.75	12.79	171282
2020-11-25	12.77	12.83	12.74	12.83	218210
2020-11-27	12.92	13.09	12.90	13.03	416764
2020-11-30	13.02	13.08	12.93	13.00	310594
2020-12-01	13.05	13.16	13.05	13.15	239677
2020-12-02	13.05	13.14	13.03	13.10	297542
2020-12-03	13.04	13.13	13.01	13.06	268758
2020-12-04	13.07	13.23	13.07	13.22	183439
2020-12-07	13.20	13.25	13.17	13.22	197711
2020-12-08	13.23	13.26	13.21	13.26	182898
2020-12-09	13.35	13.41	13.18	13.25	278172
2020-12-10	13.20	13.26	13.15	13.22	199545
2020-12-11	13.22	13.25	13.15	13.19	132251
2020-12-14	13.29	13.35	13.10	13.16	356959
2020-12-15	13.24	13.31	13.23	13.27	173675
2020-12-16	13.32	13.35	13.28	13.32	188367
2020-12-17	13.37	13.50	13.37	13.28	164139
2020-12-18	13.34	13.34	13.25	13.29	194265
2020-12-21	13.22	13.25	13.09	13.24	200069
2020-12-22	13.28	13.28	13.18	13.20	163688
2020-12-23	13.25	13.31	13.23	13.27	195516
2020-12-24	13.32	13.35	13.25	13.35	144025
2020-12-28	13.50	13.50	13.36	13.42	385118
2020-12-29	13.44	13.46	13.30	13.36	231509
2020-12-30	13.38	13.41	13.32	13.37	247474
2020-12-31	13.41	13.46	13.34	13.46	416788
2021-01-04	13.53	13.58	13.12	13.23	890017
2021-01-05	13.16	13.38	13.16	13.36	592960
2021-01-06	13.30	13.39	13.23	13.37	720493
2021-01-07	13.39	13.54	13.38	13.51	218640
2021-01-08	13.60	13.63	13.51	13.63	204018
2021-01-11	13.59	13.65	13.53	13.59	165534
2021-01-12	13.61	13.63	13.51	13.58	160435
2021-01-13	13.60	13.63	13.55	13.59	206320
2021-01-14	13.64	13.69	13.60	13.61	146221
2021-01-15	13.61	13.63	13.44	13.48	136053
2021-01-19	13.58	13.61	13.50	13.50	237534
2021-01-20	13.60	13.69	13.59	13.66	137678
2021-01-21	13.69	13.75	13.66	13.71	172652
2021-01-22	13.66	13.71	13.60	13.68	185560
2021-01-25	13.69	13.70	13.53	13.65	151023
2021-01-26	13.69	13.74	13.63	13.68	151567
2021-01-27	13.61	13.61	13.34	13.40	227264
2021-01-28	13.46	13.55	13.38	13.51	203311
2021-01-29	13.48	13.49	13.20	13.28	232329
2021-02-01	13.35	13.53	13.35	13.51	112896
2021-02-02	13.63	13.71	13.63	13.63	127369
2021-02-03	13.65	13.68	13.57	13.60	373277
2021-02-04	13.59	13.70	13.59	13.70	328223
2021-02-05	13.73	13.76	13.67	13.71	248390
2021-02-08	13.73	13.80	13.72	13.76	251190
2021-02-09	13.76	13.85	13.76	13.81	285368
2021-02-10	13.93	13.94	13.78	13.79	287366
2021-02-11	13.86	13.91	13.78	13.81	163686
2021-02-12	13.79	13.93	13.79	13.90	163221
2021-02-16	13.92	13.98	13.88	13.94	250456
2021-02-17	13.91	13.95	13.83	13.91	229000
2021-02-18	13.88	13.93	13.79	13.91	143736
2021-02-19	13.98	14.04	13.91	13.91	165061
2021-02-22	13.88	13.88	13.76	13.81	259934
2021-02-23	13.70	13.81	13.45	13.74	350012
2021-02-24	13.75	13.91	13.69	13.84	257739
2021-02-25	13.84	13.90	13.47	13.52	306963
2021-02-26	13.55	13.63	13.42	13.48	302848
2021-03-01	13.60	13.82	13.59	13.79	194968
2021-03-02	13.84	13.84	13.66	13.72	319494
2021-03-03	13.74	13.74	13.62	13.65	652069
2021-03-04	13.65	13.65	13.26	13.35	472134
2021-03-05	13.45	13.51	13.03	13.36	378200
2021-03-08	13.39	13.43	13.20	13.22	240395
2021-03-09	13.35	13.54	13.35	13.46	264830
2021-03-10	13.57	13.63	13.50	13.61	291667
2021-03-11	13.70	13.81	13.70	13.52	134287
2021-03-12	13.52	13.62	13.44	13.57	211100
2021-03-15	13.57	13.62	13.55	13.62	127037
2021-03-16	13.65	13.70	13.61	13.62	210790
2021-03-17	13.62	13.62	13.47	13.57	330622
2021-03-18	13.51	13.59	13.45	13.47	252477
2021-03-19	13.44	13.52	13.40	13.48	194788
2021-03-22	13.51	13.59	13.51	13.59	127787
2021-03-23	13.58	13.58	13.44	13.45	192013
2021-03-24	13.49	13.60	13.44	13.45	181299
2021-03-25	13.36	13.47	13.28	13.47	187061
2021-03-26	13.57	13.64	13.53	13.64	307717
2021-03-29	13.60	13.69	13.59	13.68	271109
2021-03-30	13.67	13.69	13.59	13.67	156451
2021-03-31	13.67	13.82	13.67	13.78	212601
2021-04-01	13.78	14.00	13.78	13.96	235343
2021-04-05	14.00	14.12	13.98	14.06	219333
2021-04-06	14.12	14.23	14.12	14.17	248805
2021-04-07	14.22	14.24	14.17	14.18	247252
2021-04-08	14.25	14.33	14.25	14.32	222946
2021-04-09	14.32	14.35	14.26	14.33	141699
2021-04-12	14.38	14.39	14.31	14.38	188509
2021-04-13	14.42	14.49	14.42	14.46	169888
2021-04-14	14.50	14.50	14.42	14.46	212929
2021-04-15	14.56	14.58	14.45	14.58	250734
2021-04-16	14.67	14.67	14.49	14.52	246532
2021-04-19	14.54	14.54	14.44	14.46	188549
2021-04-20	14.46	14.49	14.40	14.43	151145
2021-04-21	14.44	14.53	14.44	14.50	123815
2021-04-22	14.49	14.60	14.42	14.46	121667
2021-04-23	14.55	14.62	14.53	14.56	160166
2021-04-26	14.60	14.67	14.56	14.63	210558
2021-04-27	14.65	14.66	14.56	14.61	142034
2021-04-28	14.66	14.68	14.57	14.65	300954
2021-04-29	14.74	14.75	14.63	14.70	464966
2021-04-30	14.67	14.69	14.53	14.55	385733
2021-05-03	14.62	14.70	14.50	14.53	231523
2021-05-04	14.50	14.51	14.34	14.49	270069
2021-05-05	14.53	14.54	14.43	14.51	161485
2021-05-06	14.54	14.54	14.36	14.44	137928
2021-05-07	14.49	14.60	14.46	14.55	132641
2021-05-10	14.54	14.57	14.40	14.44	196509
2021-05-11	14.25	14.29	14.10	14.25	255021
2021-05-12	14.14	14.24	13.92	13.93	305629
2021-05-13	13.95	14.08	13.95	14.02	209410
2021-05-14	14.14	14.20	14.08	14.18	151628
2021-05-17	14.18	14.31	14.14	14.31	220280
2021-05-18	14.33	14.44	14.30	14.35	252564
2021-05-19	14.22	14.28	14.16	14.26	201590
2021-05-20	14.33	14.45	14.33	14.42	223973
2021-05-21	14.45	14.49	14.43	14.44	169361
2021-05-24	14.55	14.60	14.54	14.58	113409
2021-05-25	14.64	14.64	14.55	14.57	129900
2021-05-26	14.60	14.63	14.56	14.57	144795
2021-05-27	14.62	14.64	14.57	14.58	130723
2021-05-28	14.50	14.60	14.47	14.52	603017
2021-06-01	14.52	14.73	14.41	14.68	416750
2021-06-02	14.65	14.70	14.64	14.67	209964
2021-06-03	14.65	14.73	14.61	14.67	215171
2021-06-04	14.70	14.73	14.66	14.70	208321
2021-06-07	14.70	14.79	14.62	14.76	265935
2021-06-08	14.83	14.85	14.77	14.80	226584
2021-06-09	14.86	14.90	14.81	14.86	211784
2021-06-10	14.94	15.04	14.89	14.82	319364
2021-06-11	14.82	14.86	14.81	14.86	136337
2021-06-14	14.86	14.88	14.76	14.80	213549
2021-06-15	14.87	14.87	14.71	14.72	196726
2021-06-16	14.77	14.82	14.63	14.65	264786
2021-06-17	14.66	14.73	14.58	14.69	221554
2021-06-18	14.63	14.68	14.48	14.49	214333
2021-06-21	14.57	14.73	14.51	14.71	274125
2021-06-22	14.70	14.83	14.69	14.83	171707
2021-06-23	14.87	14.92	14.80	14.85	215750
2021-06-24	14.93	14.99	14.89	14.98	259062
2021-06-25	15.09	15.13	15.01	15.10	405135
2021-06-28	15.15	15.25	15.08	15.20	322048
2021-06-29	15.20	15.26	15.07	15.17	219444
2021-06-30	15.20	15.26	15.06	15.07	265791
2021-07-01	15.14	15.21	15.10	15.10	139051
2021-07-02	15.18	15.26	15.13	15.16	152477
2021-07-06	15.19	15.30	15.17	15.29	176914
2021-07-07	15.31	15.35	15.22	15.30	142319
2021-07-08	15.17	15.22	15.10	15.10	239419
2021-07-09	15.22	15.29	15.18	15.24	136771
2021-07-12	15.25	15.34	15.11	15.16	555889
2021-07-13	15.10	15.17	15.06	15.06	356082
2021-07-14	15.14	15.21	15.14	15.16	342131
2021-07-15	15.14	15.18	15.06	15.06	336308
2021-07-16	15.08	15.13	14.88	15.03	1959466
2021-07-19	14.90	14.92	14.75	14.87	252968
2021-07-20	14.90	15.08	14.90	15.04	127550
2021-07-21	15.11	15.15	15.00	15.10	280544
2021-07-22	15.11	15.15	15.05	15.14	140652
2021-07-23	15.21	15.28	15.18	15.25	133780
2021-07-26	15.27	15.30	15.18	15.26	282532
2021-07-27	15.22	15.23	15.08	15.12	110296
2021-07-28	15.11	15.24	15.11	15.18	120020
2021-07-29	15.22	15.29	15.16	15.24	189711
2021-07-30	15.22	15.26	15.18	15.21	104476
2021-08-02	15.26	15.28	15.20	15.21	157542
2021-08-03	15.28	15.28	15.17	15.25	141175
2021-08-04	15.21	15.27	15.12	15.19	348161
2021-08-05	15.25	15.34	15.22	15.34	153197
2021-08-06	15.35	15.35	15.30	15.33	107466
2021-08-09	15.38	15.47	15.31	15.47	300457
2021-08-10	15.50	15.53	15.43	15.46	177402
2021-08-11	15.53	15.53	15.47	15.53	127172
2021-08-12	15.55	15.57	15.51	15.56	104810
2021-08-13	15.56	15.60	15.54	15.58	161880
2021-08-16	15.56	15.59	15.49	15.54	186491
2021-08-17	15.50	15.58	15.41	15.52	324587
2021-08-18	15.51	15.60	15.36	15.36	201384
2021-08-19	15.30	15.39	15.21	15.34	210465
2021-08-20	15.35	15.49	15.33	15.45	113263
2021-08-23	15.54	15.61	15.51	15.59	128190
2021-08-24	15.64	15.68	15.56	15.56	161996
2021-08-25	15.62	15.64	15.56	15.57	94969
2021-08-26	15.58	15.61	15.50	15.53	86356
2021-08-27	15.53	15.66	15.52	15.66	77083
2021-08-30	15.69	15.76	15.68	15.76	113216
2021-08-31	15.76	15.76	15.61	15.64	259531
2021-09-01	15.67	15.75	15.64	15.71	215119
2021-09-02	15.75	15.75	15.69	15.73	145935
2021-09-03	15.60	15.83	15.60	15.80	149765
2021-09-07	15.75	15.78	15.68	15.72	148842
2021-09-08	15.71	15.75	15.64	15.72	157368
2021-09-09	15.77	15.78	15.70	15.50	125844
2021-09-10	15.59	15.59	15.45	15.47	86516
2021-09-13	15.56	15.56	15.34	15.39	157005
2021-09-14	15.41	15.48	15.33	15.36	114350
2021-09-15	15.33	15.42	15.31	15.40	111097
2021-09-16	15.37	15.45	15.34	15.43	92674
2021-09-17	15.46	15.46	15.31	15.32	76038
2021-09-20	15.16	15.17	14.89	15.02	171836
2021-09-21	15.07	15.18	15.04	15.07	107236
2021-09-22	15.11	15.21	15.07	15.17	173286
2021-09-23	15.22	15.32	15.19	15.31	194577
2021-09-24	15.34	15.42	15.22	15.27	465098
2021-09-27	15.25	15.27	15.14	15.15	177300
2021-09-28	15.10	15.15	14.82	14.91	175642
2021-09-29	14.94	14.99	14.89	14.92	236914
2021-09-30	14.95	14.99	14.74	14.83	241188
2021-10-01	14.85	14.90	14.70	14.85	306246
2021-10-04	14.80	14.85	14.59	14.62	302055
2021-10-05	14.62	14.79	14.62	14.74	184056
2021-10-06	14.71	14.82	14.64	14.82	160246
2021-10-07	14.92	15.05	14.92	14.97	124963
2021-10-08	15.02	15.02	14.89	14.92	136924
2021-10-11	14.96	15.00	14.86	14.87	143849
2021-10-12	14.91	14.91	14.82	14.84	148235
2021-10-13	14.91	14.97	14.84	14.97	112520
2021-10-14	15.12	15.20	15.05	15.18	184749
2021-10-15	15.28	15.35	15.26	15.32	132193
2021-10-18	15.30	15.40	15.21	15.39	159098
2021-10-19	15.47	15.50	15.41	15.46	113083
2021-10-20	15.41	15.51	15.41	15.45	174876
2021-10-21	15.41	15.46	15.38	15.41	216896
2021-10-22	15.42	15.54	15.39	15.54	184118
2021-10-25	15.60	15.61	15.52	15.60	108503
2021-10-26	15.65	15.72	15.56	15.61	130410
2021-10-27	15.67	15.67	15.49	15.51	106428
2021-10-28	15.58	15.67	15.50	15.66	133273
2021-10-29	15.64	15.74	15.64	15.74	87462
2021-11-01	15.75	15.82	15.74	15.82	210005
2021-11-02	15.83	15.83	15.73	15.76	178341
2021-11-03	15.80	15.90	15.73	15.89	94423
2021-11-04	15.85	15.92	15.85	15.88	114902
2021-11-05	15.95	15.99	15.86	15.86	143074
2021-11-08	15.91	15.94	15.87	15.91	154379
2021-11-09	15.96	15.96	15.79	15.94	194713
2021-11-10	15.93	16.00	15.81	15.82	278239
2021-11-11	15.85	15.95	15.85	15.93	137257
2021-11-12	15.96	16.01	15.90	15.99	52159
2021-11-15	16.00	16.05	15.98	16.05	109673
2021-11-16	16.06	16.10	16.03	16.05	206966
2021-11-17	16.06	16.07	16.01	16.05	123926
2021-11-18	16.07	16.08	15.92	16.00	114663
2021-11-19	16.04	16.06	16.02	16.04	120634
2021-11-22	16.08	16.12	15.85	15.88	186643
2021-11-23	15.82	15.98	15.69	15.80	207643
2021-11-24	15.78	15.99	15.73	15.94	303592
2021-11-26	15.75	15.75	15.57	15.70	182534
2021-11-29	15.78	15.85	15.61	15.81	151693
2021-11-30	15.79	15.87	15.54	15.65	312692
2021-12-01	15.76	15.78	15.37	15.37	660334
2021-12-02	15.36	15.61	15.35	15.56	224324
2021-12-03	15.63	15.64	15.24	15.38	295191
2021-12-06	15.44	15.55	15.24	15.55	188318
2021-12-07	15.69	15.84	15.63	15.79	182015
2021-12-08	15.86	15.88	15.78	15.87	122014
2021-12-09	15.84	15.84	15.66	15.70	180609
2021-12-10	15.75	15.79	15.63	15.67	179438
2021-12-13	15.70	15.73	15.59	15.67	176183
2021-12-14	15.63	15.68	15.43	15.52	237642
2021-12-15	15.56	15.83	15.46	15.83	345887
2021-12-16	15.90	15.90	15.66	15.51	273813
2021-12-17	15.48	15.66	15.35	15.59	394210
2021-12-20	15.42	15.46	15.21	15.27	269574
2021-12-21	15.39	15.53	15.36	15.51	223087
2021-12-22	15.52	15.61	15.46	15.61	233686
2021-12-23	15.67	15.85	15.67	15.85	150870
2021-12-27	15.86	16.08	15.86	16.00	183144
2021-12-28	16.03	16.13	15.99	16.09	203613
2021-12-29	16.14	16.17	16.02	16.16	162229
2021-12-30	16.14	16.16	16.07	16.14	150620
2021-12-31	16.04	16.18	16.04	16.06	172469
2022-01-03	16.11	16.19	15.99	16.15	131885
2022-01-04	16.16	16.16	15.84	15.99	320860
2022-01-05	15.98	15.98	15.64	15.66	302577
2022-01-06	15.66	15.80	15.51	15.73	311449
2022-01-07	15.84	15.89	15.63	15.68	436137
2022-01-10	15.57	15.78	15.31	15.78	281983
2022-01-11	15.79	16.00	15.64	15.95	431978
2022-01-12	15.95	16.09	15.68	15.69	268249
2022-01-13	15.79	15.82	15.45	15.47	193404
2022-01-14	15.38	15.58	15.26	15.58	178010
2022-01-18	15.39	15.41	15.07	15.10	209720
2022-01-19	15.16	15.45	15.00	15.01	264931
2022-01-20	15.13	15.25	14.80	14.80	180951
2022-01-21	14.72	14.83	14.12	14.17	417814
2022-01-24	14.01	14.38	13.48	14.38	332630
2022-01-25	14.05	14.37	13.92	14.20	317363
2022-01-26	14.35	14.60	14.01	14.13	318255
2022-01-27	14.20	14.36	14.04	14.10	181953
2022-01-28	14.09	14.33	13.93	14.30	291042
2022-01-31	14.34	14.73	14.34	14.73	314765
2022-02-01	14.76	14.84	14.59	14.75	120011
2022-02-02	14.83	14.91	14.68	14.81	309585
2022-02-03	14.65	14.76	14.49	14.50	161901
2022-02-04	14.46	14.79	14.46	14.69	363643
2022-02-07	14.74	14.75	14.44	14.48	215409
2022-02-08	14.50	14.67	14.44	14.67	138302
2022-02-09	14.73	15.00	14.73	15.00	158665
2022-02-10	14.84	15.04	14.66	14.72	298132
2022-02-11	14.74	14.82	14.34	14.36	212584
2022-02-14	14.37	14.46	14.21	14.24	139486
2022-02-15	14.39	14.58	14.39	14.55	167234
2022-02-16	14.53	14.56	14.35	14.52	177038
2022-02-17	14.46	14.46	14.20	14.22	140400
2022-02-18	14.22	14.26	14.03	14.12	157907
2022-02-22	14.08	14.16	13.64	13.82	192386
2022-02-23	13.90	14.01	13.53	13.56	218225
2022-02-24	13.20	13.88	13.03	13.88	288077
2022-02-25	13.88	14.18	13.85	14.11	159311
2022-02-28	13.96	14.21	13.89	14.09	186930
2022-03-01	14.04	14.09	13.84	13.90	169162
2022-03-02	13.96	14.20	13.92	14.16	141465
2022-03-03	14.25	14.29	13.96	14.02	116226
2022-03-04	13.96	13.97	13.75	13.92	105646
2022-03-07	13.85	13.94	13.54	13.55	138846
2022-03-08	13.55	13.71	13.30	13.46	230265
2022-03-09	13.63	13.81	13.61	13.78	176727
2022-03-10	13.68	13.71	13.51	13.46	136314
2022-03-11	13.52	13.65	13.24	13.27	144510
2022-03-14	13.24	13.38	12.87	12.97	284447
2022-03-15	13.07	13.50	13.00	13.47	587341
2022-03-16	13.83	14.00	13.66	13.98	575813
2022-03-17	14.03	14.21	13.93	14.20	239476
2022-03-18	14.21	14.44	14.07	14.42	245928
2022-03-21	14.47	14.59	14.16	14.27	263867
2022-03-22	14.34	14.43	14.29	14.36	213038
2022-03-23	14.36	14.38	14.13	14.13	229730
2022-03-24	14.15	14.23	14.09	14.16	213463
2022-03-25	14.28	14.40	14.18	14.30	433558
2022-03-28	14.32	14.41	14.19	14.40	179512
2022-03-29	14.55	14.68	14.46	14.59	258697
2022-03-30	14.61	14.65	14.41	14.49	281871
2022-03-31	14.53	14.63	14.39	14.39	393873
2022-04-01	14.43	14.64	14.37	14.47	366434
2022-04-04	14.55	14.61	14.47	14.59	219286
2022-04-05	14.57	14.62	14.32	14.34	347078
2022-04-06	14.26	14.31	14.00	14.07	376370
2022-04-07	14.08	14.19	13.86	14.12	288388
2022-04-08	14.09	14.15	13.98	14.06	158542
2022-04-11	14.06	14.09	13.90	13.93	230958
2022-04-12	14.09	14.17	13.85	13.97	238436
2022-04-13	13.99	14.06	13.90	14.05	142418
2022-04-14	14.08	14.16	13.90	13.90	149288
2022-04-18	13.92	13.98	13.74	13.80	209062
2022-04-19	13.80	13.91	13.75	13.89	425928
2022-04-20	14.00	14.02	13.82	13.88	365809
2022-04-21	13.98	14.00	13.61	13.63	314890
2022-04-22	13.63	13.71	13.28	13.33	410187
2022-04-25	13.30	13.33	13.07	13.30	315455
2022-04-26	13.28	13.35	13.00	13.01	269465
2022-04-27	13.04	13.21	12.98	13.01	254363
2022-04-28	13.13	13.37	13.03	13.34	199570
2022-04-29	13.27	13.30	12.92	12.95	218585
2022-05-02	12.94	13.05	12.77	13.01	378685
2022-05-03	13.06	13.15	12.96	13.04	176839
2022-05-04	13.07	13.21	12.82	13.17	522307
2022-05-05	13.07	13.11	12.76	12.88	315599
2022-05-06	12.85	12.85	12.59	12.72	373242
2022-05-09	12.54	12.57	12.13	12.16	315315
2022-05-10	12.26	12.55	12.11	12.17	295508
2022-05-11	12.17	12.33	11.91	11.91	313567
2022-05-12	11.86	12.04	11.66	11.83	453299
2022-05-13	11.95	12.17	11.92	12.12	248596
2022-05-16	12.05	12.22	11.97	12.03	264269
2022-05-17	12.17	12.42	12.17	12.34	216729
2022-05-18	12.30	12.32	11.94	12.01	232408
2022-05-19	11.96	12.18	11.87	12.10	195709
2022-05-20	12.24	12.28	11.87	12.19	285519
2022-05-23	12.27	12.39	12.20	12.33	288643
2022-05-24	12.22	12.25	12.07	12.18	266608
2022-05-25	12.10	12.40	12.08	12.35	223592
2022-05-26	12.35	12.65	12.35	12.62	358266
2022-05-27	12.67	12.94	12.67	12.92	71282
2022-05-31	12.89	12.92	12.73	12.77	248617
2022-06-01	12.83	12.89	12.58	12.66	297751
2022-06-02	12.61	12.91	12.58	12.89	322322
2022-06-03	12.80	12.83	12.66	12.68	297847
2022-06-06	12.76	12.92	12.72	12.74	355118
2022-06-07	12.74	12.95	12.66	12.93	234657
2022-06-08	12.90	12.95	12.78	12.78	193537
2022-06-09	12.75	12.85	12.60	12.38	187972
2022-06-10	12.20	12.25	12.00	12.01	294907
2022-06-13	11.70	11.70	11.34	11.39	596253
2022-06-14	11.36	11.51	11.31	11.41	572268
2022-06-15	11.58	11.87	11.47	11.80	478005
2022-06-16	11.59	11.59	11.14	11.17	329587
2022-06-17	11.19	11.40	11.19	11.31	291428
2022-06-21	11.40	11.57	11.40	11.46	368434
2022-06-22	11.38	11.50	11.34	11.37	185923
2022-06-23	11.41	11.69	11.33	11.69	227783
2022-06-24	11.92	12.06	11.90	12.03	480088
2022-06-27	12.09	12.09	11.95	11.99	219015
2022-06-28	12.02	12.14	11.76	11.76	304721
2022-06-29	11.76	11.85	11.66	11.70	209730
2022-06-30	11.57	11.69	11.49	11.54	315730
2022-07-01	11.57	11.78	11.56	11.76	174275
2022-07-05	11.76	11.87	11.56	11.85	247689
2022-07-06	11.89	11.98	11.83	11.87	159250
2022-07-07	11.90	12.09	11.90	12.06	233427
2022-07-08	12.06	12.20	11.97	12.15	144512
2022-07-11	12.15	12.28	11.90	11.91	170389
2022-07-12	11.96	12.07	11.78	11.79	231921
2022-07-13	11.67	11.94	11.62	11.80	203730
2022-07-14	11.70	11.92	11.62	11.83	150941
2022-07-15	11.96	12.12	11.94	12.09	125774
2022-07-18	12.23	12.31	12.00	12.05	145507
2022-07-19	12.16	12.29	12.15	12.29	225136
2022-07-20	12.36	12.44	12.26	12.37	208551
2022-07-21	12.36	12.47	12.26	12.47	239556
2022-07-22	12.62	12.70	12.43	12.51	515497
2022-07-25	12.52	12.61	12.43	12.48	204229
2022-07-26	12.44	12.44	12.25	12.32	218029
2022-07-27	12.36	12.64	12.36	12.60	232897
2022-07-28	12.64	12.70	12.47	12.66	222063
2022-07-29	12.70	12.86	12.64	12.82	188178
2022-08-01	12.78	12.90	12.71	12.82	79390
2022-08-02	12.73	12.99	12.72	12.83	182742
2022-08-03	12.89	13.04	12.89	12.99	139964
2022-08-04	13.00	13.11	12.98	13.03	128834
2022-08-05	12.93	13.10	12.93	13.03	71442
2022-08-08	13.14	13.21	13.01	13.07	110843
2022-08-09	13.04	13.07	12.90	12.91	125643
2022-08-10	13.11	13.20	13.03	13.19	145698
2022-08-11	13.26	13.35	13.17	13.19	121595
2022-08-12	13.27	13.35	13.25	13.35	141110
2022-08-15	13.35	13.54	13.30	13.45	162905
2022-08-16	13.40	13.54	13.34	13.44	120321
2022-08-17	13.32	13.44	13.21	13.30	149439
2022-08-18	13.28	13.39	13.26	13.26	97942
2022-08-19	13.23	13.28	13.07	13.12	136513
2022-08-22	12.97	13.00	12.82	12.86	92141
2022-08-23	12.84	12.88	12.75	12.76	202772
2022-08-24	12.75	12.86	12.75	12.77	216571
2022-08-25	12.88	12.95	12.81	12.93	172309
2022-08-26	12.96	12.96	12.51	12.53	217928
2022-08-29	12.50	12.57	12.42	12.47	145046
2022-08-30	12.50	12.52	12.25	12.28	94836
2022-08-31	12.29	12.44	12.25	12.25	66808
2022-09-01	12.20	12.25	12.10	12.25	140183
2022-09-02	12.30	12.39	12.06	12.11	191717
2022-09-06	12.13	12.18	11.99	12.04	206166
2022-09-07	12.09	12.28	12.02	12.25	115313
2022-09-08	12.17	12.42	12.17	12.09	187804
2022-09-09	12.18	12.36	12.18	12.36	108231
2022-09-12	12.42	12.52	12.33	12.44	245412
2022-09-13	12.25	12.25	11.98	12.03	276354
2022-09-14	12.01	12.09	11.93	11.98	118523
2022-09-15	11.90	12.04	11.70	11.74	195854
2022-09-16	11.61	11.70	11.55	11.66	133331
2022-09-19	11.53	11.66	11.53	11.62	196351
2022-09-20	11.59	11.60	11.34	11.44	150444
2022-09-21	11.45	11.59	11.23	11.23	231246
2022-09-22	11.20	11.24	11.10	11.18	251871
2022-09-23	11.12	11.14	10.91	11.00	558156
2022-09-26	10.90	11.05	10.77	10.87	367993
2022-09-27	10.87	10.96	10.59	10.72	866490
2022-09-28	10.70	10.99	10.67	10.91	397486
2022-09-29	10.76	10.85	10.64	10.72	279061
2022-09-30	10.68	10.85	10.60	10.68	600802
2022-10-03	10.71	10.94	10.71	10.89	316243
2022-10-04	11.11	11.37	11.11	11.37	215712
2022-10-05	11.30	11.45	11.19	11.39	293019
2022-10-06	11.35	11.43	11.20	11.26	188622
2022-10-07	11.18	11.18	10.90	10.97	270639
2022-10-10	10.99	11.00	10.83	10.85	359519
2022-10-11	10.83	10.89	10.69	10.80	251436
2022-10-12	10.80	10.91	10.74	10.81	354932
2022-10-13	10.56	10.94	10.43	10.89	443051
2022-10-14	10.98	10.98	10.56	10.59	270351
2022-10-17	10.73	10.97	10.73	10.80	209916
2022-10-18	10.96	11.05	10.90	11.00	166122
2022-10-19	10.96	10.97	10.72	10.80	319125
2022-10-20	10.76	10.96	10.75	10.79	247296
2022-10-21	10.80	11.05	10.72	10.99	172986
2022-10-24	11.06	11.06	10.91	11.02	249030
2022-10-25	11.05	11.22	11.01	11.15	230896
2022-10-26	11.11	11.37	11.11	11.25	274295
2022-10-27	11.30	11.34	11.07	11.11	331596
2022-10-28	11.07	11.25	11.07	11.23	459242
2022-10-31	11.18	11.28	11.18	11.21	223011
2022-11-01	11.34	11.34	11.18	11.26	227352
2022-11-02	11.22	11.28	10.90	10.90	226614
2022-11-03	10.82	10.93	10.75	10.87	244268
2022-11-04	11.06	11.06	10.81	10.89	383692
2022-11-07	10.93	11.09	10.90	11.08	246057
2022-11-08	11.12	11.23	11.00	11.14	184322
2022-11-09	11.04	11.14	10.94	10.94	172446
2022-11-10	11.27	11.58	11.27	11.53	267155
2022-11-11	11.64	11.78	11.54	11.74	142380
2022-11-14	11.71	11.91	11.66	11.66	298879
2022-11-15	11.78	11.93	11.71	11.82	381301
2022-11-16	11.76	11.82	11.70	11.72	279805
2022-11-17	11.53	11.66	11.52	11.60	218800
2022-11-18	11.71	11.72	11.61	11.66	186755
2022-11-21	11.66	11.74	11.64	11.70	244832
2022-11-22	11.73	11.80	11.67	11.77	235121
2022-11-23	11.77	11.86	11.77	11.82	199622
2022-11-25	11.84	11.88	11.82	11.84	102488
2022-11-28	11.79	11.80	11.65	11.69	340780
2022-11-29	11.68	11.78	11.68	11.72	217387
2022-11-30	11.68	12.09	11.68	12.06	274703
2022-12-01	12.11	12.20	11.98	12.16	162082
2022-12-02	11.93	12.10	11.93	12.08	229434
2022-12-05	11.95	12.04	11.85	11.86	205655
2022-12-06	11.82	11.90	11.61	11.65	157792
2022-12-07	11.60	11.83	11.60	11.67	302841
2022-12-08	11.72	11.87	11.70	11.58	190283
2022-12-09	11.47	11.60	11.47	11.48	222272
2022-12-12	11.49	11.65	11.49	11.64	244708
2022-12-13	12.00	12.03	11.73	11.80	291167
2022-12-14	11.80	11.92	11.70	11.81	590949
2022-12-15	11.67	11.67	11.40	11.44	298100
2022-12-16	11.39	11.49	11.26	11.34	192827
2022-12-19	11.30	11.39	11.16	11.21	360477
2022-12-20	11.18	11.29	11.13	11.18	474315
2022-12-21	11.22	11.45	11.22	11.38	446390
2022-12-22	11.34	11.34	11.16	11.31	692526
2022-12-23	11.35	11.43	11.24	11.26	826114
2022-12-27	11.18	11.30	11.15	11.17	618337
2022-12-28	11.17	11.27	11.07	11.08	398720
2022-12-29	11.15	11.28	11.11	11.21	480914
2022-12-30	11.20	11.30	11.15	11.28	391445
2023-01-03	11.32	11.37	11.14	11.23	335479
2023-01-04	11.27	11.46	11.27	11.45	240710
2023-01-05	11.38	11.46	11.34	11.40	466103
2023-01-06	11.45	11.68	11.41	11.58	190915
2023-01-09	11.65	11.69	11.54	11.55	345915
2023-01-10	11.52	11.72	11.52	11.72	173902
2023-01-11	11.76	11.91	11.76	11.88	191532
2023-01-12	11.92	12.04	11.86	11.97	201396
2023-01-13	11.82	11.95	11.81	11.94	222377
2023-01-17	11.90	12.02	11.90	12.00	221418
2023-01-18	11.99	12.09	11.83	11.83	248039
2023-01-19	11.72	11.84	11.70	11.71	160651
2023-01-20	11.74	11.99	11.71	11.98	192164
2023-01-23	12.03	12.23	11.96	12.14	207155
2023-01-24	12.15	12.70	12.08	12.15	427231
2023-01-25	12.09	12.13	11.93	12.08	265420
2023-01-26	12.14	12.25	12.10	12.19	184622
2023-01-27	12.23	12.39	12.19	12.29	289035
2023-01-30	12.23	12.30	12.18	12.20	231654
2023-01-31	12.21	12.33	12.21	12.31	210240
2023-02-01	12.31	12.57	12.28	12.49	235552
2023-02-02	12.62	12.84	12.61	12.75	235354
2023-02-03	12.66	12.75	12.57	12.62	201030
2023-02-06	12.52	12.53	12.39	12.42	161662
2023-02-07	12.36	12.60	12.36	12.54	124421
2023-02-08	12.53	12.54	12.38	12.44	165318
2023-02-09	12.61	12.61	12.26	12.31	290023
2023-02-10	12.22	12.33	12.20	12.30	194304
2023-02-13	12.36	12.52	12.28	12.46	159926
2023-02-14	12.45	12.56	12.42	12.51	155517
2023-02-15	12.49	12.59	12.45	12.56	221420
2023-02-16	12.46	12.60	12.45	12.47	185664
2023-02-17	12.36	12.44	12.29	12.36	107218
2023-02-21	12.30	12.30	12.06	12.08	209466
2023-02-22	12.10	12.19	11.99	12.03	136218
2023-02-23	12.15	12.19	11.97	12.07	90997
2023-02-24	11.99	12.00	11.86	11.90	256321
2023-02-27	11.99	12.02	11.88	11.93	200363
2023-02-28	11.90	11.97	11.88	11.91	233529
2023-03-01	11.93	11.97	11.82	11.88	201914
2023-03-02	11.78	11.95	11.78	11.94	144965
2023-03-03	12.01	12.15	12.00	12.11	136077
2023-03-06	12.20	12.23	12.11	12.11	149018
2023-03-07	12.15	12.15	11.92	11.92	165912
2023-03-08	11.92	11.96	11.88	11.94	125188
2023-03-09	11.95	12.02	11.72	11.51	174385
2023-03-10	11.47	11.55	11.28	11.37	266954
2023-03-13	11.23	11.43	11.12	11.21	230975
2023-03-14	11.36	11.46	11.29	11.42	139040
2023-03-15	11.27	11.28	11.13	11.23	181413
2023-03-16	11.21	11.34	11.18	11.33	438047
2023-03-17	11.32	11.34	11.18	11.22	174923
2023-03-20	11.28	11.32	11.21	11.27	244055
2023-03-21	11.34	11.46	11.34	11.42	169532
2023-03-22	11.49	11.63	11.40	11.40	599895
2023-03-23	11.45	11.56	11.30	11.38	317880
2023-03-24	11.38	11.42	11.28	11.41	536952
2023-03-27	11.44	11.53	11.42	11.44	285696
2023-03-28	11.35	11.46	11.31	11.37	151311
2023-03-29	11.45	11.54	11.45	11.50	158163
2023-03-30	11.55	11.60	11.55	11.58	166732
2023-03-31	11.58	11.82	11.58	11.76	270339
2023-04-03	11.77	11.81	11.72	11.75	348229
2023-04-04	11.77	11.77	11.62	11.62	170607
2023-04-05	11.56	11.60	11.48	11.55	190452
2023-04-06	11.50	11.65	11.50	11.58	193474
2023-04-10	11.58	11.69	11.55	11.66	309489
2023-04-11	11.71	11.77	11.71	11.71	153433
2023-04-12	11.76	11.82	11.68	11.68	168194
2023-04-13	11.76	11.83	11.73	11.80	122395
2023-04-14	11.85	11.87	11.75	11.76	157825
2023-04-17	11.71	11.87	11.71	11.85	314693
2023-04-18	11.94	11.94	11.86	11.88	118409
2023-04-19	11.84	11.92	11.84	11.89	99963
2023-04-20	11.85	11.92	11.85	11.88	121977
2023-04-21	11.87	11.91	11.82	11.84	130818
2023-04-24	11.90	11.92	11.84	11.86	151715
2023-04-25	11.83	11.84	11.65	11.65	177894
2023-04-26	11.66	11.70	11.60	11.62	308959
2023-04-27	11.68	11.78	11.67	11.77	67372
2023-04-28	11.85	11.92	11.81	11.90	156093
2023-05-01	11.89	11.96	11.88	11.89	92460
2023-05-02	11.79	11.84	11.68	11.73	161106
2023-05-03	11.70	11.82	11.65	11.65	175724
2023-05-04	11.57	11.63	11.55	11.57	178322
2023-05-05	11.66	11.76	11.66	11.73	76856
2023-05-08	11.75	11.78	11.65	11.69	117536
2023-05-09	11.58	11.69	11.58	11.65	159264
2023-05-10	11.77	11.79	11.60	11.66	125160
2023-05-11	11.67	11.68	11.61	11.65	171605
2023-05-12	11.71	11.71	11.55	11.62	77297
2023-05-15	11.59	11.65	11.56	11.61	127057
2023-05-16	11.61	11.62	11.56	11.56	120158
2023-05-17	11.59	11.65	11.55	11.62	154829
2023-05-18	11.61	11.75	11.61	11.75	253118
2023-05-19	11.70	11.78	11.70	11.72	131367
2023-05-22	11.67	11.74	11.67	11.68	134688
2023-05-23	11.66	11.73	11.64	11.67	241994
2023-05-24	11.62	11.62	11.48	11.50	173722
2023-05-25	11.52	11.57	11.47	11.54	209964
2023-05-26	11.56	11.65	11.52	11.64	162879
2023-05-30	11.70	11.72	11.61	11.62	175574
2023-05-31	11.55	11.65	11.52	11.60	278170
2023-06-01	11.65	11.73	11.59	11.68	212322
2023-06-02	11.75	11.90	11.75	11.85	253207
2023-06-05	11.88	11.99	11.88	11.85	169912
2023-06-06	11.93	12.04	11.91	12.00	160931
2023-06-07	12.02	12.12	12.00	12.01	136259
2023-06-08	12.03	12.11	12.03	11.86	89240
2023-06-09	11.89	11.90	11.82	11.82	104289
2023-06-12	11.84	11.90	11.77	11.89	261806
2023-06-13	11.94	11.94	11.87	11.93	222436
2023-06-14	11.96	12.08	11.96	12.02	268022
2023-06-15	12.00	12.16	11.98	12.12	165786
2023-06-16	12.20	12.20	12.05	12.05	91854
2023-06-20	12.06	12.07	11.97	12.01	275150
2023-06-21	11.96	11.98	11.84	11.86	314354
2023-06-22	11.87	11.95	11.80	11.94	370575
2023-06-23	11.94	11.97	11.85	11.88	481566
2023-06-26	11.83	11.96	11.81	11.89	180117
2023-06-27	11.94	12.07	11.93	12.06	167511
2023-06-28	12.10	12.10	12.00	12.02	134224
2023-06-29	12.03	12.12	12.03	12.10	107047
2023-06-30	12.19	12.23	12.16	12.21	152595
2023-07-03	12.21	12.26	12.12	12.24	94628
2023-07-05	12.23	12.27	12.19	12.23	132028
2023-07-06	12.10	12.11	11.98	12.04	116879
2023-07-07	12.00	12.16	12.00	12.09	98582
2023-07-10	12.09	12.22	12.09	12.22	172708
2023-07-11	12.29	12.32	12.26	12.32	115229
2023-07-12	12.42	12.52	12.42	12.47	168786
2023-07-13	12.53	12.54	12.48	12.50	131042
2023-07-14	12.54	12.54	12.42	12.46	83368
2023-07-17	12.41	12.46	12.36	12.44	155888
2023-07-18	12.42	12.55	12.42	12.53	157359
2023-07-19	12.50	12.62	12.45	12.58	164414
2023-07-20	12.58	12.60	12.52	12.53	138879
2023-07-21	12.56	12.70	12.56	12.63	164709
2023-07-24	12.70	12.72	12.65	12.68	209049
2023-07-25	12.69	12.72	12.68	12.71	143466
2023-07-26	12.65	12.77	12.64	12.72	161562
2023-07-27	12.81	12.86	12.67	12.67	240101
2023-07-28	12.74	12.80	12.73	12.80	187130
2023-07-31	12.81	12.85	12.81	12.83	232225
2023-08-01	12.77	12.82	12.77	12.79	162907
2023-08-02	12.77	12.77	12.63	12.64	327408
2023-08-03	12.53	12.63	12.52	12.54	238081
2023-08-04	12.54	12.61	12.43	12.43	199872
2023-08-07	12.48	12.56	12.43	12.55	181893
2023-08-08	12.50	12.52	12.38	12.52	128912
2023-08-09	12.55	12.55	12.47	12.49	210959
2023-08-10	12.61	12.65	12.48	12.51	208499
2023-08-11	12.44	12.56	12.40	12.56	117824
2023-08-14	12.56	12.60	12.53	12.58	76443
2023-08-15	12.56	12.58	12.45	12.47	401751
2023-08-16	12.47	12.50	12.33	12.34	306575
2023-08-17	12.37	12.42	12.20	12.21	186369
2023-08-18	12.11	12.22	12.11	12.16	113957
2023-08-21	12.19	12.28	12.15	12.18	115504
2023-08-22	12.22	12.24	12.11	12.12	154248
2023-08-23	12.18	12.27	12.18	12.22	162102
2023-08-24	12.30	12.30	12.10	12.11	180128
2023-08-25	12.13	12.23	12.09	12.13	99275
2023-08-28	12.21	12.27	12.20	12.24	99929
2023-08-29	12.28	12.45	12.23	12.44	177132
2023-08-30	12.46	12.49	12.43	12.45	70938
2023-08-31	12.50	12.55	12.46	12.47	113676
2023-09-01	12.53	12.55	12.46	12.49	102834
2023-09-05	12.46	12.56	12.43	12.43	94026
2023-09-06	12.47	12.48	12.30	12.33	129313
2023-09-07	12.27	12.31	12.24	12.01	98828
2023-09-08	12.02	12.13	11.92	11.98	365373
2023-09-11	12.04	12.08	11.92	11.94	238807
2023-09-12	11.93	11.95	11.89	11.91	123330
2023-09-13	11.94	11.97	11.79	11.81	221121
2023-09-14	11.88	11.96	11.84	11.93	186255
2023-09-15	11.87	11.90	11.81	11.82	135914
2023-09-18	11.81	11.86	11.77	11.80	141784
2023-09-19	11.80	11.82	11.72	11.74	140218
2023-09-20	11.80	11.88	11.73	11.73	205176
2023-09-21	11.69	11.69	11.57	11.58	172186
2023-09-22	11.66	11.72	11.50	11.60	445409
2023-09-25	11.52	11.64	11.52	11.60	169026
2023-09-26	11.51	11.59	11.33	11.35	178650
2023-09-27	11.35	11.42	11.27	11.32	206747
2023-09-28	11.27	11.43	11.27	11.37	135306
2023-09-29	11.38	11.46	11.33	11.33	530479
2023-10-02	11.25	11.38	11.25	11.31	282406
2023-10-03	11.16	11.24	11.08	11.11	261674
2023-10-04	11.07	11.15	11.04	11.12	204603
2023-10-05	11.12	11.18	11.03	11.07	154874
2023-10-06	11.07	11.22	11.03	11.18	267738
2023-10-09	11.17	11.29	11.08	11.25	89536
2023-10-10	11.22	11.41	11.22	11.30	90221
2023-10-11	11.33	11.36	11.26	11.30	155842
2023-10-12	11.28	11.30	11.17	11.19	143967
2023-10-13	11.22	11.25	11.09	11.10	92309
2023-10-16	11.19	11.27	11.19	11.25	146669
2023-10-17	11.19	11.34	11.17	11.28	118790
2023-10-18	11.21	11.24	11.09	11.10	94210
2023-10-19	11.09	11.12	10.90	10.91	219436
2023-10-20	10.88	10.94	10.75	10.75	123213
2023-10-23	10.72	10.79	10.65	10.68	192192
2023-10-24	10.72	10.79	10.72	10.79	250994
2023-10-25	10.71	10.74	10.56	10.56	198938
2023-10-26	10.50	10.59	10.45	10.52	393281
2023-10-27	10.54	10.56	10.48	10.49	185881
2023-10-30	10.50	10.58	10.46	10.54	296188
2023-10-31	10.55	10.67	10.54	10.65	255627
2023-11-01	10.65	10.75	10.61	10.72	359307
2023-11-02	10.80	11.08	10.80	11.07	192944
2023-11-03	11.14	11.30	11.14	11.18	139073
2023-11-06	11.18	11.23	11.10	11.11	192844
2023-11-07	11.07	11.19	11.07	11.17	224239
2023-11-08	11.15	11.18	11.03	11.03	132337
2023-11-09	11.03	11.07	10.91	10.94	291402
2023-11-10	10.95	11.02	10.95	11.01	482076
2023-11-13	10.95	11.02	10.95	10.99	164291
2023-11-14	11.15	11.43	11.15	11.30	239936
2023-11-15	11.36	11.52	11.36	11.42	101828
2023-11-16	11.41	11.46	11.39	11.40	167549
2023-11-17	11.40	11.51	11.40	11.47	98888
2023-11-20	11.42	11.57	11.40	11.52	198284
2023-11-21	11.43	11.54	11.43	11.47	199680
2023-11-22	11.47	11.55	11.47	11.47	330245
2023-11-24	11.47	11.52	11.44	11.50	62763
2023-11-27	11.45	11.55	11.45	11.54	180675
2023-11-28	11.53	11.61	11.53	11.57	217318
2023-11-29	11.59	11.73	11.59	11.70	231073
2023-11-30	11.70	11.73	11.65	11.71	166076
2023-12-01	11.73	11.87	11.71	11.84	188139
2023-12-04	11.76	11.89	11.76	11.89	180784
2023-12-05	11.87	11.94	11.84	11.87	243429
2023-12-06	11.89	12.02	11.88	11.88	201098
2023-12-07	11.92	12.04	11.92	11.71	245141
2023-12-08	11.68	11.82	11.68	11.74	189109
2023-12-11	11.71	11.84	11.71	11.78	208368
2023-12-12	11.77	11.81	11.72	11.75	150292
2023-12-13	11.77	12.04	11.77	12.04	237214
2023-12-14	12.06	12.32	12.06	12.23	200199
2023-12-15	12.29	12.30	12.18	12.19	174985
2023-12-18	12.17	12.28	12.17	12.18	199579
2023-12-19	12.20	12.30	12.20	12.23	162526
2023-12-20	12.21	12.36	12.10	12.11	178956
2023-12-21	12.13	12.23	12.09	12.23	293359
2023-12-22	12.34	12.41	12.28	12.40	440111
2023-12-26	12.35	12.60	12.35	12.52	496758
2023-12-27	12.50	12.67	12.43	12.60	262688
2023-12-28	12.54	12.64	12.54	12.62	177748
2023-12-29	12.57	12.64	12.54	12.60	183187
2024-01-02	12.51	12.58	12.46	12.52	180677
2024-01-03	12.47	12.53	12.38	12.44	183764
2024-01-04	12.38	12.42	12.33	12.40	237561
2024-01-05	12.36	12.52	12.36	12.47	154823
2024-01-08	12.47	12.56	12.45	12.53	367412
2024-01-09	12.46	12.66	12.46	12.54	343396
2024-01-10	12.50	12.57	12.50	12.52	121092
2024-01-11	12.48	12.52	12.37	12.50	162071
2024-01-12	12.52	12.63	12.46	12.52	303147
2024-01-16	12.46	12.62	12.38	12.52	327772
2024-01-17	12.42	12.61	12.42	12.54	337328
2024-01-18	12.56	12.61	12.49	12.50	264315
2024-01-19	12.52	12.56	12.41	12.41	1300310
2024-01-22	12.51	12.54	12.41	12.43	135807
2024-01-23	12.49	12.55	12.39	12.46	188721
2024-01-24	12.56	12.58	12.41	12.42	208552
2024-01-25	12.43	12.52	12.37	12.37	137515
2024-01-26	12.41	12.50	12.35	12.48	226115
2024-01-29	12.43	12.52	12.38	12.51	172468
2024-01-30	12.50	12.53	12.42	12.42	201369
2024-01-31	12.32	12.42	12.17	12.18	413543
2024-02-01	12.21	12.32	12.13	12.30	309144
2024-02-02	12.30	12.32	12.18	12.25	229907
2024-02-05	12.15	12.18	12.08	12.16	147188
2024-02-06	12.17	12.22	12.15	12.19	139101
2024-02-07	12.22	12.31	12.21	12.26	141772
2024-02-08	12.29	12.32	12.23	12.27	198619
2024-02-09	12.32	12.34	12.24	12.28	164793
2024-02-12	12.31	12.42	12.30	12.37	136178
2024-02-13	12.22	12.27	12.08	12.20	180440
2024-02-14	12.24	12.36	12.22	12.31	211331
2024-02-15	12.32	12.45	12.30	12.40	140773
2024-02-16	12.38	12.40	12.30	12.30	209094
2024-02-20	12.30	12.33	12.24	12.26	113430
2024-02-21	12.25	12.27	12.20	12.25	98572
2024-02-22	12.33	12.38	12.24	12.30	189049
2024-02-23	12.34	12.36	12.25	12.25	157514
2024-02-26	12.25	12.28	12.16	12.19	97616
2024-02-27	12.18	12.26	12.16	12.22	126550
2024-02-28	12.18	12.28	12.17	12.19	163495
2024-02-29	12.22	12.35	12.22	12.29	215707
2024-03-01	12.31	12.44	12.31	12.39	236651
2024-03-04	12.40	12.49	12.37	12.46	162900
2024-03-05	12.43	12.51	12.38	12.43	152070
2024-03-06	12.52	12.60	12.41	12.54	283908
2024-03-07	12.56	12.65	12.54	12.32	134232
2024-03-08	12.35	12.40	12.32	12.34	165227
2024-03-11	12.31	12.41	12.30	12.39	98537
2024-03-12	12.38	12.50	12.34	12.46	244810
2024-03-13	12.44	12.51	12.44	12.48	314849
2024-03-14	12.45	12.58	12.22	12.25	210562
2024-03-15	12.19	12.29	12.14	12.14	126432
2024-03-18	12.20	12.20	12.13	12.14	144914
2024-03-19	12.09	12.31	12.09	12.28	180570
2024-03-20	12.23	12.46	12.23	12.45	247077
2024-03-21	12.50	12.59	12.50	12.56	249057
2024-03-22	12.59	12.59	12.43	12.51	223693
2024-03-25	12.43	12.54	12.40	12.42	163847
2024-03-26	12.36	12.47	12.36	12.39	202206
2024-03-27	12.39	12.53	12.39	12.53	236988
2024-03-28	12.53	12.82	12.53	12.78	781697
2024-04-01	12.75	12.77	12.63	12.63	167384
2024-04-02	12.40	12.60	12.37	12.39	230324
2024-04-03	12.30	12.37	12.28	12.32	217931
2024-04-04	12.35	12.75	12.24	12.25	389653
2024-04-05	12.21	12.31	12.20	12.25	225729
2024-04-08	12.25	12.47	12.22	12.43	256039
2024-04-09	12.50	12.54	12.44	12.50	154673
2024-04-10	12.50	12.51	12.25	12.28	207225
2024-04-11	12.32	12.37	12.23	12.23	139441
2024-04-12	12.17	12.24	12.03	12.04	205892
2024-04-15	12.09	12.16	11.91	11.91	385447
2024-04-16	11.91	11.93	11.83	11.83	185432
2024-04-17	11.92	11.96	11.82	11.82	168632
2024-04-18	11.82	11.91	11.82	11.83	263968
2024-04-19	11.86	11.92	11.72	11.75	168706
2024-04-22	11.83	11.96	11.78	11.92	108305
2024-04-23	11.98	12.07	11.95	12.05	142513
2024-04-24	12.07	12.09	12.02	12.03	194390
2024-04-25	11.92	12.01	11.92	11.98	224597
2024-04-26	12.03	12.09	12.00	12.06	167957
2024-04-29	12.08	12.13	12.05	12.07	212972
2024-04-30	12.01	12.13	11.98	11.98	146884
2024-05-01	11.98	12.11	11.96	12.04	274819
2024-05-02	12.14	12.15	12.02	12.02	95128
2024-05-03	12.12	12.18	12.07	12.11	142439
2024-05-06	12.16	12.19	12.13	12.17	89872
2024-05-07	12.16	12.24	12.16	12.23	111158
2024-05-08	12.18	12.22	12.14	12.20	176835
2024-05-09	12.24	12.31	12.24	12.31	123526
2024-05-10	12.35	12.40	12.33	12.38	117378
2024-05-13	12.40	12.46	12.40	12.41	219189
2024-05-14	12.47	12.52	12.47	12.49	107869
2024-05-15	12.54	12.63	12.54	12.56	113497
2024-05-16	12.62	12.62	12.53	12.54	97575
2024-05-17	12.55	12.55	12.46	12.46	143720
2024-05-20	12.50	12.52	12.44	12.44	157411
2024-05-21	12.48	12.53	12.42	12.48	100107
2024-05-22	12.43	12.51	12.43	12.46	137737
2024-05-23	12.48	12.49	12.19	12.19	138722
2024-05-24	12.31	12.37	12.22	12.30	177414
2024-05-28	12.27	12.35	12.23	12.23	254344
2024-05-29	12.02	12.14	12.02	12.07	142590
2024-05-30	12.06	12.17	12.06	12.13	115484
2024-05-31	12.10	12.26	12.08	12.25	97366
2024-06-03	12.30	12.34	12.26	12.29	178279
2024-06-04	12.23	12.34	12.16	12.27	156578
2024-06-05	12.28	12.39	12.21	12.36	225726
2024-06-06	12.38	12.44	12.37	12.43	282718
2024-06-07	12.40	12.44	12.35	12.38	149666
2024-06-10	12.36	12.40	12.35	12.38	153140
2024-06-11	12.31	12.38	12.29	12.30	506102
2024-06-12	12.44	12.49	12.41	12.13	264995
2024-06-13	12.20	12.22	12.14	12.15	276983
2024-06-14	12.10	12.14	12.08	12.14	181984
2024-06-17	12.10	12.17	12.09	12.15	200390
2024-06-18	12.15	12.17	12.13	12.16	280126
2024-06-20	12.20	12.27	12.06	12.07	238544
2024-06-21	12.14	12.15	12.08	12.14	151546
2024-06-24	12.11	12.25	12.11	12.23	211102
2024-06-25	12.27	12.27	12.16	12.16	207574
2024-06-26	12.15	12.21	12.12	12.21	197182
2024-06-27	12.30	12.40	12.26	12.33	461849
2024-06-28	12.34	12.41	12.28	12.28	173957
2024-07-01	12.27	12.35	12.22	12.22	202278
2024-07-02	12.24	12.32	12.24	12.32	134171
2024-07-03	12.35	12.40	12.24	12.40	111724
2024-07-05	12.39	12.41	12.24	12.29	134113
2024-07-08	12.28	12.33	12.19	12.27	262895
2024-07-09	12.28	12.31	12.20	12.21	226292
2024-07-10	12.25	12.29	12.18	12.27	115036
2024-07-11	12.27	12.43	12.27	12.40	440467
2024-07-12	12.45	12.56	12.40	12.53	165871
2024-07-15	12.54	12.56	12.45	12.51	402604
2024-07-16	12.49	12.64	12.49	12.60	266043
2024-07-17	12.56	12.67	12.51	12.63	240644
2024-07-18	12.63	12.73	12.41	12.48	422874
2024-07-19	12.43	12.52	12.41	12.44	981409
2024-07-22	12.51	12.61	12.51	12.59	132817
2024-07-23	12.58	12.70	12.52	12.65	225045
2024-07-24	12.55	12.64	12.52	12.53	254934
2024-07-25	12.55	12.69	12.53	12.56	184512
2024-07-26	12.61	12.68	12.57	12.57	87841
2024-07-29	12.59	12.59	12.50	12.54	154040
2024-07-30	12.64	12.69	12.55	12.56	169123
2024-07-31	12.68	12.73	12.64	12.71	280040
2024-08-01	12.70	12.75	12.48	12.51	147852
2024-08-02	12.40	12.44	12.36	12.37	259750
2024-08-05	12.07	12.14	12.00	12.00	230681
2024-08-06	12.03	12.31	12.03	12.24	169160
2024-08-07	12.36	12.38	12.21	12.21	260703
2024-08-08	12.31	12.50	12.29	12.44	189694
2024-08-09	12.45	12.51	12.40	12.48	218175
2024-08-12	12.47	12.51	12.41	12.43	124651
2024-08-13	12.47	12.59	12.44	12.51	150436
2024-08-14	12.57	12.58	12.47	12.50	142958
2024-08-15	12.62	12.68	12.58	12.58	199156
2024-08-16	12.55	12.65	12.55	12.62	149404
2024-08-19	12.58	12.70	12.57	12.66	286852
2024-08-20	12.69	12.73	12.61	12.70	141324
2024-08-21	12.77	12.79	12.68	12.70	95857
2024-08-22	12.75	12.79	12.73	12.77	111506
2024-08-23	12.80	12.88	12.76	12.82	93167
2024-08-26	12.89	12.97	12.84	12.94	182977
2024-08-27	12.88	12.91	12.83	12.85	174668
2024-08-28	12.83	12.89	12.80	12.83	127585
2024-08-29	12.91	12.93	12.85	12.85	98843
2024-08-30	12.87	12.93	12.83	12.92	120598
2024-09-03	12.82	12.89	12.78	12.85	238263
2024-09-04	12.85	12.96	12.83	12.87	140960
2024-09-05	12.91	12.94	12.82	12.88	197156
2024-09-06	12.90	12.96	12.68	12.68	130189
2024-09-09	12.76	12.93	12.76	12.87	181029
2024-09-10	12.88	12.93	12.86	12.89	138238
2024-09-11	12.90	12.95	12.77	12.95	209321
2024-09-12	12.97	13.08	12.79	12.75	155219
2024-09-13	12.76	12.85	12.71	12.74	206681
2024-09-16	12.73	12.78	12.67	12.75	300882
2024-09-17	12.81	12.81	12.74	12.74	247578
2024-09-18	12.71	12.81	12.71	12.80	223325
2024-09-19	12.96	12.96	12.83	12.88	166128
2024-09-20	12.90	12.90	12.77	12.80	104876
2024-09-23	12.84	12.86	12.79	12.81	214434
2024-09-24	12.80	12.84	12.78	12.82	325284
2024-09-25	12.78	12.83	12.74	12.78	317334
2024-09-26	12.82	12.96	12.81	12.92	551382
2024-09-27	12.88	13.00	12.88	12.97	203102
2024-09-30	12.87	13.04	12.85	13.04	291675
2024-10-01	12.91	12.97	12.81	12.96	357138
2024-10-02	12.78	12.92	12.75	12.92	360463
2024-10-03	12.80	12.82	12.72	12.78	278252
2024-10-04	12.78	12.85	12.75	12.79	178180
2024-10-07	12.74	12.84	12.67	12.72	274786
2024-10-08	12.75	12.79	12.72	12.78	127505
2024-10-09	12.85	12.86	12.77	12.81	159729
2024-10-10	12.85	12.85	12.76	12.79	127520
2024-10-11	12.83	12.96	12.79	12.92	76003
2024-10-14	12.96	13.01	12.92	13.01	122390
2024-10-15	13.05	13.14	13.04	13.06	157488
2024-10-16	13.08	13.10	13.04	13.08	104098
2024-10-17	13.11	13.17	12.98	13.00	110021
2024-10-18	12.98	13.02	12.94	12.98	83582
2024-10-21	12.93	12.99	12.92	12.94	122191
2024-10-22	12.90	12.92	12.85	12.90	124189
2024-10-23	12.89	12.95	12.82	12.82	151305
2024-10-24	12.83	12.88	12.79	12.80	171731
2024-10-25	12.82	12.88	12.71	12.72	147253
2024-10-28	12.74	12.80	12.74	12.76	207606
2024-10-29	12.72	12.73	12.65	12.69	233209
2024-10-30	12.66	12.72	12.66	12.72	128048
2024-10-31	12.70	12.70	12.57	12.59	147413
2024-11-01	12.62	12.73	12.61	12.63	86122
2024-11-04	12.61	12.62	12.55	12.55	101428
2024-11-05	12.59	12.68	12.55	12.68	110867
2024-11-06	12.77	12.86	12.70	12.82	180585
2024-11-07	12.88	12.96	12.77	12.87	214873
2024-11-08	12.85	13.00	12.85	12.97	133872
2024-11-11	13.00	13.10	12.91	13.02	189411
2024-11-12	13.05	13.07	12.96	12.98	151455
2024-11-13	12.99	13.08	12.96	13.00	132638
2024-11-14	12.99	13.03	12.94	12.95	144336
2024-11-15	12.90	12.96	12.84	12.84	177441
2024-11-18	12.89	12.99	12.84	12.92	123351
2024-11-19	12.91	12.99	12.80	12.93	221067
2024-11-20	12.89	12.90	12.81	12.86	150933
2024-11-21	12.91	12.99	12.88	12.99	315861
2024-11-22	12.99	13.01	12.95	12.97	171118
2024-11-25	13.02	13.23	13.02	13.09	358558
2024-11-26	13.15	13.15	13.05	13.08	171127
2024-11-27	13.14	13.17	13.14	13.15	149173
2024-11-29	13.18	13.24	13.15	13.23	142315
2024-12-02	13.25	13.29	13.15	13.22	137107
2024-12-03	13.26	13.26	13.17	13.22	246331
2024-12-04	13.29	13.29	13.22	13.26	166755
2024-12-05	13.24	13.27	13.23	13.25	312720
2024-12-06	13.23	13.30	13.16	13.17	178704
2024-12-09	13.22	13.28	13.17	13.21	132904
2024-12-10	13.17	13.21	13.07	13.07	258555
2024-12-11	13.18	13.21	13.07	12.77	184359
2024-12-12	12.74	12.83	12.71	12.73	272843
2024-12-13	12.74	12.79	12.69	12.70	164904
2024-12-16	12.70	12.73	12.62	12.64	161602
2024-12-17	12.62	12.66	12.51	12.56	215717
2024-12-18	12.57	12.63	12.31	12.33	191744
2024-12-19	12.38	12.42	12.15	12.16	290300
2024-12-20	12.17	12.37	12.17	12.30	212379
2024-12-23	12.35	12.47	12.28	12.44	280197
2024-12-24	12.52	12.56	12.42	12.56	97777
2024-12-26	12.59	12.64	12.51	12.63	220238
2024-12-27	12.69	12.73	12.60	12.71	799754
2024-12-30	12.72	12.74	12.58	12.67	661973
2024-12-31	12.62	12.67	12.60	12.63	325368
2025-01-02	12.66	12.72	12.56	12.68	310881
2025-01-03	12.74	12.75	12.63	12.67	160741
2025-01-06	12.68	12.74	12.66	12.69	231454
2025-01-07	12.75	12.75	12.55	12.56	242849
2025-01-08	12.60	12.60	12.44	12.59	207370
2025-01-10	12.54	12.54	12.36	12.46	176979
2025-01-13	11.89	12.48	11.89	12.48	298128
2025-01-14	12.54	12.63	12.49	12.57	213748
2025-01-15	12.73	12.80	12.66	12.77	155775
2025-01-16	12.79	12.84	12.74	12.81	239349
2025-01-17	12.90	12.92	12.85	12.86	246750
2025-01-21	12.94	12.97	12.82	12.97	231267
2025-01-22	13.02	13.07	12.92	13.04	396968
2025-01-23	13.02	13.04	12.96	13.02	139402
2025-01-24	13.05	13.13	13.05	13.10	339361
2025-01-27	13.04	13.08	12.96	13.06	280766
2025-01-28	13.01	13.08	12.98	13.03	216479
2025-01-29	13.05	13.05	12.92	12.95	243551
2025-01-30	12.95	13.07	12.91	13.02	188219
2025-01-31	13.06	13.12	12.95	13.05	175269
2025-02-03	12.98	13.01	12.80	12.92	190725
2025-02-04	12.93	12.99	12.88	12.92	191550
2025-02-05	12.98	13.00	12.86	12.93	161420
2025-02-06	12.92	12.97	12.86	12.91	168038
2025-02-07	12.88	12.91	12.81	12.81	105538
2025-02-10	12.88	12.88	12.77	12.81	138362
2025-02-11	12.81	12.87	12.80	12.87	127771
2025-02-12	12.87	12.88	12.80	12.84	192428
2025-02-13	12.84	12.89	12.81	12.84	143039
2025-02-14	12.84	12.89	12.81	12.86	141663
2025-02-18	12.93	12.99	12.89	12.93	199050
2025-02-19	12.96	13.01	12.88	12.94	108733
2025-02-20	12.95	12.98	12.84	12.84	137160
2025-02-21	12.89	12.96	12.74	12.75	135322
2025-02-24	12.77	12.87	12.68	12.71	187510
2025-02-25	12.74	12.80	12.64	12.73	166650
2025-02-26	12.79	12.83	12.60	12.71	165379
2025-02-27	12.71	12.74	12.57	12.57	172419
2025-02-28	12.62	12.77	12.60	12.77	132840
2025-03-03	12.81	12.84	12.64	12.64	222893
2025-03-04	12.60	12.68	12.52	12.60	221370
2025-03-05	12.60	12.66	12.53	12.63	162589
2025-03-06	12.51	12.67	12.43	12.61	238820
2025-03-07	12.60	12.67	12.53	12.62	129325
2025-03-10	12.57	12.67	12.37	12.39	174341
2025-03-11	12.38	12.47	12.31	12.31	292531
2025-03-12	12.37	12.43	12.31	12.06	250522
2025-03-13	12.08	12.11	11.85	11.85	150591
2025-03-14	11.87	12.03	11.87	12.02	131010
2025-03-17	11.99	12.17	11.99	12.11	146281
2025-03-18	12.12	12.17	12.08	12.15	217351
2025-03-19	12.16	12.25	12.12	12.12	407418
2025-03-20	12.12	12.20	12.11	12.17	174106
2025-03-21	12.14	12.24	12.07	12.13	147336
2025-03-24	12.17	12.23	12.15	12.20	187867
2025-03-25	12.29	12.29	12.19	12.22	268573
2025-03-26	12.17	12.25	12.12	12.17	263838
2025-03-27	12.14	12.19	12.07	12.18	300219
2025-03-28	12.21	12.26	12.04	12.07	696388
2025-03-31	12.00	12.19	12.00	12.13	196729
2025-04-01	12.04	12.15	11.98	12.11	221322
2025-04-02	11.99	12.19	11.99	12.13	203250
2025-04-03	11.97	12.00	11.73	11.73	273266
2025-04-04	11.23	11.50	10.95	11.03	554894
2025-04-07	10.28	11.02	10.02	10.66	488532
2025-04-08	10.95	11.26	10.55	10.60	336277
2025-04-09	10.65	11.41	10.61	11.41	485573
2025-04-10	11.35	11.35	10.84	10.97	229457
2025-04-11	10.92	11.22	10.91	11.09	267150
2025-04-14	11.20	11.30	11.09	11.18	365778
2025-04-15	11.24	11.33	11.19	11.24	156730
2025-04-16	11.22	11.33	11.02	11.11	201676
2025-04-17	11.15	11.30	11.15	11.16	104361
2025-04-21	11.15	11.15	10.83	10.90	398941
2025-04-22	11.04	11.20	11.04	11.20	195319
2025-04-23	11.41	11.58	11.30	11.33	213454
2025-04-24	11.37	11.54	11.37	11.47	186326
2025-04-25	11.58	11.63	11.47	11.53	150506
2025-04-28	11.58	11.62	11.42	11.51	145179
2025-04-29	11.52	11.62	11.50	11.60	160821
2025-04-30	11.57	11.63	11.42	11.63	131031
2025-05-01	11.74	11.76	11.65	11.67	205685
2025-05-02	11.82	11.88	11.75	11.78	144148
2025-05-05	11.75	11.86	11.74	11.80	195960
2025-05-06	11.73	11.77	11.67	11.68	181718
2025-05-07	11.66	11.80	11.65	11.71	151826
2025-05-08	11.83	11.90	11.72	11.82	150300
2025-05-09	11.86	11.89	11.70	11.85	110872
2025-05-12	12.20	12.20	12.02	12.02	149774
2025-05-13	12.07	12.13	12.06	12.10	165484
2025-05-14	12.12	12.14	11.99	12.00	184078
2025-05-15	12.04	12.09	11.91	11.91	374373
2025-05-16	12.00	12.12	11.97	12.12	129091
2025-05-19	12.06	12.12	12.02	12.12	183382
2025-05-20	12.12	12.14	12.07	12.13	201630
2025-05-21	12.08	12.11	11.90	11.94	175277
2025-05-22	11.93	11.95	11.85	11.88	246148
2025-05-23	11.79	11.98	11.71	11.96	201036
2025-05-27	12.09	12.12	11.99	12.00	183564
2025-05-28	12.02	12.08	11.88	11.93	311061
2025-05-29	11.96	12.02	11.93	11.94	346868
2025-05-30	11.95	12.07	11.90	12.03	203844
2025-06-02	12.04	12.08	11.97	12.08	181772
2025-06-03	12.08	12.14	12.02	12.13	115421
2025-06-04	12.14	12.24	12.13	12.16	178271
2025-06-05	12.26	12.29	12.13	12.15	219838
2025-06-06	12.23	12.32	12.23	12.27	112733
2025-06-09	12.30	12.38	12.23	12.24	136643
2025-06-10	12.30	12.44	12.30	12.44	156885
2025-06-11	12.47	12.48	12.39	12.09	113520
2025-06-12	12.14	12.23	12.07	12.12	136359
2025-06-13	12.05	12.10	12.00	12.06	120517
2025-06-16	12.11	12.19	12.07	12.12	85323
2025-06-17	12.08	12.15	12.01	12.04	186546
2025-06-18	12.06	12.12	12.00	12.01	206611
2025-06-20	12.08	12.18	12.00	12.05	185401
2025-06-23	12.05	12.14	12.04	12.14	169085
2025-06-24	12.15	12.27	12.15	12.24	162674
2025-06-25	12.30	12.30	12.24	12.29	199154
2025-06-26	12.36	12.40	12.16	12.23	485593
2025-06-27	12.35	12.42	12.25	12.36	704898
2025-06-30	12.42	12.43	12.36	12.40	170268
2025-07-01	12.40	12.53	12.40	12.46	171610
2025-07-02	12.52	12.58	12.48	12.57	184765
2025-07-03	12.61	12.67	12.60	12.60	94611
2025-07-07	12.58	12.59	12.49	12.50	151928
2025-07-08	12.50	12.59	12.49	12.52	162365
2025-07-09	12.57	12.60	12.50	12.58	190987
2025-07-10	12.60	12.69	12.55	12.62	263301
2025-07-11	12.62	12.65	12.57	12.59	150653
2025-07-14	12.59	12.67	12.55	12.62	228409
2025-07-15	12.68	12.68	12.51	12.57	276466
2025-07-16	12.58	12.60	12.46	12.54	139225
2025-07-17	12.57	12.65	12.52	12.61	195475
2025-07-18	12.64	12.85	12.55	12.85	391139
2025-07-21	12.80	12.85	12.66	12.67	236304
2025-07-22	12.71	12.77	12.70	12.77	168329
2025-07-23	12.82	12.83	12.64	12.66	384539
2025-07-24	12.71	12.81	12.69	12.78	239887
2025-07-25	12.82	12.88	12.78	12.84	185534
2025-07-28	12.90	12.90	12.80	12.82	169742
2025-07-29	12.84	12.88	12.77	12.77	150200
2025-07-30	12.82	12.84	12.66	12.68	153210
2025-07-31	12.71	12.78	12.64	12.67	163276
2025-08-01	12.63	12.63	12.43	12.48	215102
2025-08-04	12.48	12.65	12.48	12.56	98808
2025-08-05	12.56	12.63	12.51	12.54	196064
2025-08-06	12.62	12.67	12.60	12.63	174474
2025-08-07	12.66	12.70	12.53	12.58	155720
2025-08-08	12.58	12.65	12.55	12.60	137090
2025-08-11	12.65	12.65	12.52	12.57	93128
2025-08-12	12.57	12.66	12.55	12.62	160288
2025-08-13	12.68	12.78	12.65	12.78	184409
2025-08-14	12.76	12.76	12.70	12.70	108173
2025-08-15	12.76	12.79	12.70	12.71	157058
2025-08-18	12.73	12.85	12.71	12.82	123643
2025-08-19	12.82	12.84	12.75	12.81	171056
2025-08-20	12.82	12.84	12.70	12.70	120970
2025-08-21	12.70	12.81	12.65	12.65	148153
2025-08-22	12.73	12.94	12.70	12.93	105265
2025-08-25	12.96	13.00	12.89	12.95	117261
2025-08-26	12.95	13.00	12.89	12.96	121937
2025-08-27	12.96	13.05	12.96	13.00	112521
2025-08-28	13.05	13.06	13.01	13.06	91602
2025-08-29	13.04	13.12	12.87	13.08	116387
2025-09-02	13.01	13.02	12.94	12.97	138382
2025-09-03	13.03	13.09	12.98	13.03	194899
2025-09-04	13.05	13.10	12.97	13.06	153442
2025-09-05	13.12	13.13	12.95	13.06	86680
2025-09-08	13.06	13.09	12.98	13.00	95158
2025-09-09	13.01	13.14	13.01	13.08	130898
2025-09-10	13.10	13.16	13.10	13.10	148877
2025-09-11	13.17	13.25	13.16	12.92	226662
2025-09-12	12.96	12.96	12.82	12.85	118039

Explore More About NFJ

Coins representing dividend payouts and trends

NFJ Dividend History

Discover Virtus Dividend, Interest'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

NFJ Stock Split History

Discover Virtus Dividend, Interest'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

NFJ Historical Prices

Explore Virtus Dividend, Interest's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics