NMFC Historical Prices

Summary

Key Stock Metrics

8.84

(April 9, 2025)

52-Week Low

12.55

(August 1, 2024)

52-Week High

15.83

(September 21, 2012)

All-Time High

10.54

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-20	13.25	13.25	12.80	13.00	3644671
2011-05-23	12.95	13.05	12.85	12.93	391622
2011-05-24	12.95	13.10	12.91	13.02	191804
2011-05-25	13.00	13.05	12.90	13.00	162496
2011-05-26	13.00	13.25	13.00	13.15	219698
2011-05-27	13.15	13.20	13.15	13.16	98078
2011-05-31	13.27	13.27	13.00	13.12	327516
2011-06-01	13.10	13.30	13.10	13.18	74875
2011-06-02	13.15	13.30	13.10	13.18	71915
2011-06-03	13.20	13.28	13.18	13.28	34758
2011-06-06	13.42	13.42	13.20	13.35	47229
2011-06-07	13.50	13.50	13.25	13.29	49772
2011-06-08	13.45	13.45	13.25	13.32	76569
2011-06-09	13.30	13.56	13.30	13.55	44100
2011-06-10	13.50	13.55	13.05	13.20	422428
2011-06-13	13.42	13.42	13.20	13.25	90327
2011-06-14	13.28	13.28	13.05	13.16	143980
2011-06-15	13.10	13.17	12.92	13.01	226282
2011-06-16	12.97	13.03	12.85	13.03	48537
2011-06-17	13.12	13.12	12.90	12.90	61457
2011-06-20	12.90	12.90	12.56	12.72	86485
2011-06-21	12.75	12.80	12.50	12.62	56640
2011-06-22	12.60	12.64	12.02	12.35	169697
2011-06-23	12.17	12.58	12.10	12.53	129536
2011-06-24	12.49	12.80	12.30	12.59	823020
2011-06-27	12.58	12.80	12.40	12.79	92346
2011-06-28	12.80	13.15	12.55	12.77	151239
2011-06-29	12.96	13.06	12.75	12.82	63486
2011-06-30	12.72	12.75	12.42	12.70	59821
2011-07-01	12.71	13.05	12.71	12.99	50141
2011-07-05	13.01	13.15	12.94	13.03	22212
2011-07-06	13.05	13.24	12.85	12.95	206135
2011-07-07	13.04	13.12	12.93	13.11	58402
2011-07-08	12.97	13.43	12.92	13.35	62253
2011-07-11	13.22	13.39	13.03	13.09	52564
2011-07-12	13.04	13.10	13.00	13.05	13059
2011-07-13	13.07	13.21	12.90	13.21	41794
2011-07-14	13.21	13.27	12.96	13.13	31355
2011-07-15	13.17	13.38	13.15	13.37	43085
2011-07-18	13.28	13.28	12.95	13.08	20582
2011-07-19	13.08	13.13	12.90	13.04	26763
2011-07-20	13.00	13.01	12.85	13.00	27773
2011-07-21	13.04	13.10	12.70	13.02	41772
2011-07-22	12.98	13.04	12.60	12.80	46855
2011-07-25	12.71	12.75	12.53	12.59	32766
2011-07-26	12.54	12.70	12.44	12.52	42008
2011-07-27	12.47	12.59	12.39	12.58	43448
2011-07-28	12.54	12.54	12.45	12.51	22231
2011-07-29	12.30	12.30	12.00	12.21	108072
2011-08-01	12.33	12.55	12.33	12.51	19777
2011-08-02	12.46	12.56	12.32	12.49	29181
2011-08-03	12.49	12.56	12.35	12.52	84604
2011-08-04	12.39	12.45	11.77	12.10	119546
2011-08-05	12.19	12.46	12.10	12.25	95030
2011-08-08	11.98	12.30	11.16	11.20	77267
2011-08-09	11.35	11.35	10.47	11.11	108203
2011-08-10	10.90	11.00	10.00	10.77	98116
2011-08-11	10.77	11.85	10.65	11.82	52964
2011-08-12	11.82	12.03	11.45	11.76	46518
2011-08-15	11.96	12.08	11.76	11.97	59361
2011-08-16	11.91	12.90	11.90	12.69	112144
2011-08-17	12.72	12.97	12.64	12.78	61596
2011-08-18	12.39	12.45	11.55	11.97	69701
2011-08-19	11.80	12.45	11.80	12.11	20014
2011-08-22	12.36	12.40	11.53	11.61	70788
2011-08-23	11.70	12.10	11.57	12.10	59539
2011-08-24	12.12	12.55	11.94	12.53	43538
2011-08-25	12.60	12.60	12.05	12.06	93147
2011-08-26	12.03	12.18	11.80	11.93	100582
2011-08-29	12.03	12.10	11.90	12.00	44850
2011-08-30	11.95	12.34	11.90	12.33	30567
2011-08-31	12.47	12.69	11.90	12.69	51042
2011-09-01	12.70	13.08	12.41	13.00	111986
2011-09-02	12.86	12.86	12.23	12.24	30771
2011-09-06	12.03	12.64	11.78	12.58	36830
2011-09-07	12.73	12.77	12.05	12.60	52853
2011-09-08	12.60	12.65	12.52	12.58	18834
2011-09-09	12.57	13.00	12.52	12.78	68652
2011-09-12	12.72	12.75	12.52	12.73	23093
2011-09-13	12.43	12.70	12.23	12.64	20113
2011-09-14	12.64	12.75	12.50	12.73	32389
2011-09-15	12.75	12.75	12.51	12.70	27116
2011-09-16	12.72	12.74	12.10	12.21	71868
2011-09-19	12.10	12.67	12.05	12.65	37256
2011-09-20	12.61	12.89	12.57	12.75	76011
2011-09-21	12.74	12.84	12.36	12.76	117010
2011-09-22	12.46	12.88	12.41	12.65	222256
2011-09-23	12.72	12.72	12.40	12.56	24038
2011-09-26	12.61	12.79	12.05	12.24	65693
2011-09-27	12.40	12.80	12.40	12.69	59712
2011-09-28	12.65	12.70	12.37	12.37	44661
2011-09-29	12.51	12.69	12.21	12.68	45128
2011-09-30	12.72	12.84	12.54	12.71	162144
2011-10-03	12.71	13.03	12.61	12.67	64636
2011-10-04	12.61	12.97	12.61	12.80	82059
2011-10-05	12.80	12.88	12.58	12.60	57225
2011-10-06	12.55	12.70	12.28	12.68	33756
2011-10-07	12.64	12.74	12.17	12.27	39239
2011-10-10	12.40	12.70	12.29	12.69	48174
2011-10-11	12.58	12.70	12.48	12.67	15547
2011-10-12	12.64	12.76	12.54	12.70	39456
2011-10-13	12.62	12.68	12.21	12.68	34757
2011-10-14	12.69	12.76	12.56	12.73	15493
2011-10-17	12.63	12.63	12.29	12.31	19245
2011-10-18	12.31	12.79	12.23	12.70	21380
2011-10-19	12.75	12.80	12.50	12.51	19266
2011-10-20	12.55	12.65	12.30	12.63	10879
2011-10-21	12.83	12.88	12.27	12.58	144475
2011-10-24	12.62	13.00	12.62	12.90	58643
2011-10-25	12.77	12.80	12.42	12.52	28264
2011-10-26	12.65	12.75	12.65	12.70	26856
2011-10-27	12.96	13.22	12.88	12.97	94402
2011-10-28	13.00	13.04	12.79	12.90	40754
2011-10-31	12.83	13.50	12.79	13.41	103251
2011-11-01	13.40	13.40	12.81	12.81	40615
2011-11-02	12.91	13.17	12.64	13.09	51575
2011-11-03	13.20	13.25	12.95	13.11	60552
2011-11-04	13.06	13.16	12.93	13.05	14001
2011-11-07	13.01	13.25	12.97	13.20	24081
2011-11-08	13.29	13.35	13.00	13.31	26302
2011-11-09	13.10	13.10	12.96	13.00	26568
2011-11-10	13.10	13.17	12.89	13.15	25027
2011-11-11	13.22	13.27	13.02	13.19	42608
2011-11-14	13.25	13.30	12.95	13.03	16918
2011-11-15	13.15	13.35	13.07	13.17	22638
2011-11-16	13.22	13.41	13.12	13.12	24067
2011-11-17	13.15	13.21	12.98	13.05	40932
2011-11-18	13.03	13.16	12.98	13.05	27510
2011-11-21	13.00	13.10	12.95	13.00	35671
2011-11-22	13.02	13.09	13.00	13.00	31416
2011-11-23	12.91	13.09	12.88	13.00	31091
2011-11-25	12.93	13.06	12.68	12.68	6853
2011-11-28	13.05	13.18	12.84	13.02	46938
2011-11-29	12.96	13.10	12.93	13.06	26008
2011-11-30	13.48	13.48	12.94	13.20	62165
2011-12-01	13.23	13.23	13.00	13.00	19280
2011-12-02	12.99	13.34	12.99	13.20	19753
2011-12-05	13.31	13.31	13.03	13.27	49362
2011-12-06	13.22	13.22	13.02	13.17	17203
2011-12-07	13.15	13.15	13.00	13.07	28216
2011-12-08	12.95	13.14	12.95	13.00	29338
2011-12-09	13.08	13.25	13.00	13.05	36176
2011-12-12	13.03	13.24	13.00	13.20	14994
2011-12-13	13.00	13.20	12.96	13.07	21210
2011-12-14	13.00	13.20	12.95	13.17	43208
2011-12-15	13.09	13.33	13.00	13.15	34884
2011-12-16	13.19	13.40	12.99	13.01	124009
2011-12-19	13.08	13.10	12.99	13.01	30663
2011-12-20	13.09	13.40	13.04	13.14	44718
2011-12-21	13.01	13.25	13.00	13.19	15992
2011-12-22	13.23	13.25	13.16	13.22	18513
2011-12-23	13.18	13.23	13.10	13.10	21436
2011-12-27	13.04	13.25	13.04	13.25	13404
2011-12-28	13.17	13.25	13.03	13.08	25969
2011-12-29	13.08	13.15	13.04	13.14	16745
2011-12-30	13.18	13.41	13.17	13.41	78197
2012-01-03	13.50	13.50	13.21	13.24	60074
2012-01-04	13.27	13.29	13.18	13.25	17960
2012-01-05	13.25	13.41	13.19	13.23	49496
2012-01-06	13.25	13.37	13.16	13.22	27592
2012-01-09	13.32	13.40	13.25	13.30	33487
2012-01-10	13.35	13.35	13.15	13.25	29326
2012-01-11	13.22	13.28	13.19	13.21	20915
2012-01-12	13.19	13.31	13.19	13.23	28800
2012-01-13	13.18	13.22	13.11	13.14	44367
2012-01-17	13.20	13.25	13.15	13.20	27097
2012-01-18	13.20	13.30	13.13	13.30	42316
2012-01-19	13.34	13.34	13.19	13.30	38769
2012-01-20	13.26	13.50	13.16	13.43	69078
2012-01-23	13.44	13.48	13.18	13.30	20786
2012-01-24	13.18	13.25	13.16	13.22	22064
2012-01-25	13.18	13.27	13.17	13.22	29143
2012-01-26	13.22	13.32	13.18	13.28	32506
2012-01-27	13.30	13.41	13.20	13.33	34540
2012-01-30	13.34	13.39	13.26	13.26	10260
2012-01-31	13.25	13.30	13.19	13.23	57023
2012-02-01	13.20	13.45	13.20	13.36	40436
2012-02-02	13.32	13.40	13.25	13.30	25052
2012-02-03	13.43	13.55	13.20	13.23	62909
2012-02-06	13.23	13.26	13.15	13.19	25403
2012-02-07	13.17	13.32	13.15	13.25	38536
2012-02-08	13.25	13.34	13.20	13.28	46616
2012-02-09	13.30	13.36	13.20	13.33	51863
2012-02-10	13.25	13.34	13.16	13.23	38926
2012-02-13	13.35	13.35	13.18	13.26	43408
2012-02-14	13.30	13.30	13.20	13.24	30450
2012-02-15	13.25	13.28	13.17	13.24	36331
2012-02-16	13.25	13.27	13.20	13.26	18157
2012-02-17	13.30	13.74	13.25	13.64	148247
2012-02-21	13.68	13.71	13.20	13.27	73237
2012-02-22	13.29	13.35	13.20	13.23	28321
2012-02-23	13.25	13.41	13.20	13.32	28048
2012-02-24	13.37	13.60	13.33	13.48	29825
2012-02-27	13.47	13.60	13.42	13.50	36821
2012-02-28	13.52	13.57	13.28	13.34	46659
2012-02-29	13.64	13.64	13.25	13.25	78259
2012-03-01	13.29	13.33	13.25	13.25	34552
2012-03-02	13.25	13.46	13.21	13.30	43977
2012-03-05	13.23	13.49	13.23	13.34	38730
2012-03-06	13.30	13.38	13.25	13.25	28132
2012-03-07	13.30	13.35	13.25	13.30	26572
2012-03-08	13.34	13.61	13.25	13.33	54214
2012-03-09	13.34	13.57	13.29	13.40	43275
2012-03-12	13.49	13.69	13.36	13.48	85810
2012-03-13	13.40	13.74	13.33	13.63	68493
2012-03-14	13.53	13.88	13.53	13.70	128629
2012-03-15	13.77	13.78	13.41	13.47	79325
2012-03-16	13.52	13.80	13.39	13.61	94082
2012-03-19	13.66	13.67	13.42	13.52	75080
2012-03-20	13.43	13.69	13.40	13.63	38882
2012-03-21	13.70	13.77	13.13	13.27	80910
2012-03-22	13.30	13.54	13.25	13.53	34936
2012-03-23	13.50	13.65	13.43	13.61	50427
2012-03-26	13.71	13.80	13.54	13.75	38368
2012-03-27	13.75	13.75	13.40	13.51	50265
2012-03-28	13.52	13.64	13.47	13.53	13326
2012-03-29	13.42	13.69	13.42	13.65	14039
2012-03-30	13.77	13.80	13.65	13.74	108724
2012-04-02	13.69	13.70	13.50	13.70	44949
2012-04-03	13.64	13.71	13.53	13.69	48427
2012-04-04	13.56	13.70	13.52	13.67	22765
2012-04-05	13.63	13.70	13.55	13.61	29681
2012-04-09	13.55	13.69	13.55	13.59	55620
2012-04-10	13.57	13.67	13.37	13.37	105886
2012-04-11	13.51	13.88	13.25	13.70	78205
2012-04-12	13.68	13.74	13.35	13.62	30171
2012-04-13	13.63	13.65	13.36	13.36	41148
2012-04-16	13.38	13.54	13.37	13.40	40571
2012-04-17	13.48	13.62	13.29	13.31	68565
2012-04-18	13.33	13.46	13.33	13.39	15663
2012-04-19	13.37	13.68	13.31	13.60	65319
2012-04-20	13.68	13.68	13.43	13.46	44732
2012-04-23	13.45	13.69	13.41	13.62	74498
2012-04-24	13.67	13.77	13.64	13.76	41170
2012-04-25	13.78	13.80	13.43	13.62	36340
2012-04-26	13.63	13.66	13.48	13.58	31832
2012-04-27	13.55	13.68	13.36	13.61	44568
2012-04-30	13.59	13.63	13.47	13.51	7703
2012-05-01	13.53	13.82	13.40	13.40	40952
2012-05-02	13.42	13.51	13.35	13.42	26903
2012-05-03	13.40	13.46	13.37	13.41	18753
2012-05-04	13.39	13.52	13.35	13.37	49608
2012-05-07	13.39	13.53	13.32	13.34	35882
2012-05-08	13.35	13.56	13.35	13.52	19705
2012-05-09	13.48	13.86	13.48	13.75	58251
2012-05-10	13.83	13.90	13.65	13.85	53677
2012-05-11	13.88	13.88	13.67	13.83	35159
2012-05-14	13.80	13.88	13.68	13.81	33685
2012-05-15	13.82	13.93	13.77	13.77	43924
2012-05-16	13.82	13.92	13.60	13.64	295773
2012-05-17	13.48	13.80	13.41	13.47	65464
2012-05-18	13.45	13.48	13.15	13.28	79888
2012-05-21	13.26	13.46	13.26	13.45	28612
2012-05-22	13.50	13.57	13.29	13.42	23836
2012-05-23	13.35	13.41	13.25	13.34	24634
2012-05-24	13.33	13.53	13.27	13.44	40646
2012-05-25	13.45	13.72	13.39	13.57	30852
2012-05-29	13.68	13.90	13.59	13.89	25550
2012-05-30	13.86	13.86	13.62	13.66	32074
2012-05-31	13.75	14.45	13.73	14.20	147360
2012-06-01	14.07	14.07	13.74	13.79	31247
2012-06-04	13.85	13.92	13.40	13.67	50392
2012-06-05	13.61	13.86	13.50	13.64	39208
2012-06-06	13.68	13.87	13.60	13.73	30995
2012-06-07	13.83	13.85	13.67	13.75	41757
2012-06-08	13.68	13.96	13.64	13.73	45875
2012-06-11	13.82	14.10	13.70	13.72	88694
2012-06-12	13.78	13.92	13.65	13.80	55702
2012-06-13	13.52	13.83	13.39	13.77	72323
2012-06-14	13.74	13.98	13.68	13.89	81803
2012-06-15	13.89	13.89	13.71	13.74	51577
2012-06-18	13.68	14.00	13.64	13.80	58452
2012-06-19	13.88	14.03	13.84	13.91	44140
2012-06-20	13.92	14.13	13.85	13.92	20636
2012-06-21	13.95	14.03	13.65	13.73	18713
2012-06-22	13.80	14.09	13.67	13.91	163428
2012-06-25	13.80	14.02	13.72	13.92	12841
2012-06-26	14.00	14.09	13.82	13.99	17773
2012-06-27	13.98	14.31	13.98	14.29	25832
2012-06-28	14.18	14.19	14.00	14.00	35602
2012-06-29	14.24	14.69	14.07	14.19	115647
2012-07-02	14.28	14.78	14.22	14.77	41981
2012-07-03	14.82	15.38	14.75	14.77	84796
2012-07-05	14.81	15.02	14.81	14.85	27173
2012-07-06	14.79	14.96	14.78	14.91	41735
2012-07-09	14.88	15.02	14.88	14.94	18223
2012-07-10	14.96	15.00	14.57	14.78	52833
2012-07-11	14.78	14.82	14.53	14.71	52343
2012-07-12	14.04	14.19	13.90	14.18	2599812
2012-07-13	14.10	14.47	14.10	14.40	560999
2012-07-16	14.35	14.43	14.30	14.38	196635
2012-07-17	14.40	14.45	14.26	14.33	241403
2012-07-18	14.34	14.41	14.25	14.38	129649
2012-07-19	14.37	14.45	14.25	14.25	131703
2012-07-20	14.37	14.44	14.25	14.34	122656
2012-07-23	14.30	14.39	14.20	14.20	88636
2012-07-24	14.24	14.48	14.17	14.21	143958
2012-07-25	14.20	14.43	14.20	14.34	143660
2012-07-26	14.34	14.37	14.20	14.27	120169
2012-07-27	14.33	14.48	14.21	14.35	134972
2012-07-30	14.39	14.45	14.28	14.40	105925
2012-07-31	14.40	14.41	14.21	14.21	361618
2012-08-01	14.32	14.51	14.23	14.45	170962
2012-08-02	14.43	14.60	14.28	14.35	122722
2012-08-03	14.43	14.56	14.37	14.50	117295
2012-08-06	14.51	14.55	14.35	14.48	110675
2012-08-07	14.50	14.50	14.25	14.29	91349
2012-08-08	14.28	14.44	14.25	14.42	128651
2012-08-09	14.43	14.43	14.25	14.34	104942
2012-08-10	14.35	14.67	14.35	14.56	222987
2012-08-13	14.55	14.61	14.35	14.50	107866
2012-08-14	14.55	14.68	14.49	14.58	143828
2012-08-15	14.59	14.89	14.54	14.72	201200
2012-08-16	14.71	14.73	14.45	14.65	89588
2012-08-17	14.62	14.72	14.48	14.70	84040
2012-08-20	14.70	14.74	14.39	14.54	90496
2012-08-21	14.54	14.72	14.28	14.39	108780
2012-08-22	14.44	14.83	14.44	14.62	222838
2012-08-23	14.65	14.75	14.41	14.49	120001
2012-08-24	14.50	14.96	14.50	14.71	117597
2012-08-27	14.80	14.90	14.71	14.83	107715
2012-08-28	14.87	14.90	14.58	14.60	122297
2012-08-29	14.66	14.88	14.61	14.75	81074
2012-08-30	14.71	14.71	14.50	14.70	67400
2012-08-31	14.77	14.84	14.51	14.82	108231
2012-09-04	14.90	14.90	14.59	14.83	146540
2012-09-05	14.78	14.79	14.49	14.54	157113
2012-09-06	14.45	14.82	14.41	14.69	301965
2012-09-07	14.70	14.73	14.52	14.64	119049
2012-09-10	14.72	14.95	14.56	14.80	262319
2012-09-11	14.65	14.97	14.61	14.90	283970
2012-09-12	14.70	15.07	14.62	14.84	420415
2012-09-13	14.90	15.08	14.65	14.86	178738
2012-09-14	14.94	15.04	14.78	14.92	158993
2012-09-17	14.85	15.04	14.81	15.02	75104
2012-09-18	14.98	15.07	14.89	15.06	126402
2012-09-19	15.08	15.49	15.08	15.40	198608
2012-09-20	15.41	15.44	15.19	15.42	111462
2012-09-21	15.51	15.83	15.36	15.50	220381
2012-09-24	15.52	15.70	15.27	15.38	93063
2012-09-25	14.79	14.95	14.64	14.75	3863337
2012-09-26	14.74	14.85	14.61	14.73	360437
2012-09-27	14.74	14.85	14.70	14.74	300031
2012-09-28	14.79	14.84	14.74	14.82	260273
2012-10-01	14.82	14.90	14.68	14.81	195827
2012-10-02	14.80	14.83	14.65	14.65	200616
2012-10-03	14.66	14.80	14.65	14.76	164660
2012-10-04	14.75	14.85	14.66	14.81	179839
2012-10-05	14.82	14.89	14.75	14.81	131936
2012-10-08	14.75	14.81	14.67	14.71	69686
2012-10-09	14.77	14.78	14.40	14.43	240905
2012-10-10	14.43	14.60	14.22	14.49	241833
2012-10-11	14.51	14.57	14.31	14.56	176530
2012-10-12	14.60	14.69	14.52	14.60	338424
2012-10-15	14.60	14.64	14.37	14.45	170298
2012-10-16	14.47	14.53	14.36	14.48	209997
2012-10-17	14.49	14.63	14.37	14.63	162426
2012-10-18	14.63	14.66	14.48	14.51	172780
2012-10-19	14.47	14.69	14.36	14.43	184777
2012-10-22	14.42	14.51	14.36	14.44	99298
2012-10-23	14.39	14.48	14.33	14.33	159988
2012-10-24	14.40	14.50	14.37	14.37	120289
2012-10-25	14.46	14.63	14.30	14.62	205463
2012-10-26	14.58	14.81	14.57	14.81	203706
2012-10-31	14.84	15.09	14.76	14.99	543543
2012-11-01	14.99	15.02	14.85	15.00	154763
2012-11-02	15.01	15.02	14.86	14.92	163600
2012-11-05	14.96	15.01	14.88	14.89	86269
2012-11-06	15.08	15.08	14.83	15.00	133279
2012-11-07	15.02	15.02	14.37	14.58	270849
2012-11-08	14.35	14.46	13.53	14.09	489558
2012-11-09	14.03	14.62	14.00	14.36	229335
2012-11-12	14.39	14.44	14.25	14.31	126372
2012-11-13	14.34	14.37	14.10	14.12	122935
2012-11-14	14.15	14.24	13.75	13.75	163117
2012-11-15	13.70	14.43	13.70	14.42	293261
2012-11-16	14.37	14.85	14.10	14.72	308653
2012-11-19	14.86	14.87	14.60	14.83	176493
2012-11-20	14.87	14.87	14.31	14.71	158189
2012-11-21	14.79	14.92	14.60	14.78	90773
2012-11-23	14.84	14.97	14.74	14.79	60741
2012-11-26	14.79	14.90	14.76	14.90	113502
2012-11-27	14.90	14.99	14.74	14.89	115292
2012-11-28	14.90	14.90	14.61	14.81	117789
2012-11-29	14.86	15.02	14.86	14.98	186670
2012-11-30	14.99	15.19	14.80	15.18	1336350
2012-12-03	15.31	15.31	14.90	15.06	229408
2012-12-04	14.55	14.60	14.28	14.30	2510570
2012-12-05	14.34	14.51	14.33	14.45	388816
2012-12-06	14.44	14.58	14.38	14.53	318321
2012-12-07	14.40	14.58	14.40	14.50	271366
2012-12-10	14.58	14.63	14.43	14.63	200315
2012-12-11	14.74	14.74	14.55	14.65	273750
2012-12-12	14.29	14.39	14.20	14.28	200860
2012-12-13	14.28	14.32	14.20	14.28	197553
2012-12-14	14.22	14.57	14.22	14.48	197099
2012-12-17	14.60	14.70	14.45	14.64	194909
2012-12-18	14.46	14.83	14.46	14.72	221001
2012-12-19	14.70	14.89	14.62	14.85	284754
2012-12-20	14.89	14.90	14.75	14.87	219977
2012-12-21	14.83	14.97	14.63	14.93	463128
2012-12-24	14.93	14.94	14.80	14.89	42623
2012-12-26	14.86	14.89	14.69	14.75	73970
2012-12-27	14.72	14.79	14.33	14.77	196471
2012-12-28	14.94	14.94	14.51	14.87	411630
2012-12-31	14.65	14.94	14.60	14.90	237416
2013-01-02	15.00	15.06	14.78	14.98	480826
2013-01-03	14.99	15.07	14.82	14.82	213565
2013-01-04	14.99	15.10	14.93	14.95	212656
2013-01-07	14.89	15.07	14.76	14.87	216657
2013-01-08	14.90	14.99	14.83	14.89	138730
2013-01-09	14.95	14.95	14.77	14.90	114928
2013-01-10	14.98	14.98	14.81	14.90	95812
2013-01-11	14.93	14.93	14.79	14.88	83354
2013-01-14	14.90	14.93	14.75	14.83	79802
2013-01-15	14.79	14.83	14.60	14.69	139545
2013-01-16	14.65	14.83	14.65	14.74	105048
2013-01-17	14.83	14.93	14.72	14.77	148085
2013-01-18	14.81	14.88	14.73	14.84	111146
2013-01-22	14.87	14.97	14.73	14.94	126723
2013-01-23	14.95	15.08	14.92	15.03	271291
2013-01-24	15.00	15.04	14.66	14.80	306283
2013-01-25	14.85	15.07	14.66	14.85	196081
2013-01-28	14.93	15.03	14.80	14.91	163803
2013-01-29	14.91	15.02	14.84	14.93	100398
2013-01-30	14.88	14.91	14.74	14.85	103462
2013-01-31	14.99	15.08	14.85	15.00	170533
2013-02-01	14.95	15.10	14.80	15.05	175941
2013-02-04	15.03	15.03	14.80	14.82	113170
2013-02-05	14.78	15.05	14.70	15.01	181764
2013-02-06	14.91	15.06	14.88	15.04	121996
2013-02-07	15.07	15.07	14.82	14.92	94057
2013-02-08	14.95	15.22	14.87	15.20	151066
2013-02-11	15.20	15.20	14.93	15.11	110757
2013-02-12	15.14	15.24	14.95	15.21	141187
2013-02-13	15.24	15.42	15.14	15.29	163880
2013-02-14	15.30	15.48	15.27	15.31	109294
2013-02-15	15.38	15.41	15.14	15.28	106405
2013-02-19	15.26	15.80	15.15	15.45	202267
2013-02-20	15.50	15.53	15.28	15.33	148585
2013-02-21	15.22	15.31	14.81	15.00	176760
2013-02-22	15.08	15.33	15.08	15.30	64670
2013-02-25	15.38	15.46	14.85	14.86	206043
2013-02-26	14.94	15.08	14.83	14.84	119521
2013-02-27	14.87	15.28	14.87	15.08	111885
2013-02-28	15.12	15.35	15.11	15.23	149307
2013-03-01	15.15	15.47	15.08	15.23	191168
2013-03-04	15.23	15.33	15.00	15.30	165272
2013-03-05	15.29	15.41	15.17	15.25	192851
2013-03-06	15.25	15.25	14.88	15.16	265353
2013-03-07	15.15	15.25	14.98	15.04	137150
2013-03-08	14.74	15.45	14.72	15.41	239540
2013-03-11	15.45	15.45	15.15	15.31	141191
2013-03-12	15.30	15.30	15.05	15.12	133885
2013-03-13	14.90	14.93	14.76	14.80	164649
2013-03-14	14.81	14.92	14.81	14.90	86328
2013-03-15	14.89	15.09	14.81	15.09	339484
2013-03-18	14.95	15.09	14.81	14.85	110377
2013-03-19	14.85	14.91	14.61	14.64	332630
2013-03-20	14.05	14.37	14.03	14.35	5352991
2013-03-21	14.38	14.50	14.25	14.30	708579
2013-03-22	14.30	14.41	14.30	14.31	350376
2013-03-25	14.33	14.47	14.30	14.32	345065
2013-03-26	14.30	14.56	14.30	14.55	557804
2013-03-27	14.50	14.55	14.40	14.55	399789
2013-03-28	14.60	14.63	14.48	14.62	902161
2013-04-01	14.59	14.59	14.36	14.40	313234
2013-04-02	14.47	14.57	14.40	14.45	287577
2013-04-03	14.43	14.48	14.14	14.15	395753
2013-04-04	14.15	14.25	14.15	14.21	200245
2013-04-05	14.10	14.18	14.05	14.14	384477
2013-04-08	14.18	14.21	14.11	14.20	263046
2013-04-09	14.26	14.29	14.15	14.18	267751
2013-04-10	14.24	14.47	14.18	14.47	317647
2013-04-11	14.39	14.60	14.30	14.30	215176
2013-04-12	14.25	14.35	14.20	14.22	160339
2013-04-15	14.20	14.29	13.92	13.92	328820
2013-04-16	14.06	14.18	14.00	14.11	169937
2013-04-17	14.07	14.18	13.75	13.85	364821
2013-04-18	13.91	14.02	13.78	13.82	186325
2013-04-19	13.83	14.11	13.80	13.89	151383
2013-04-22	14.51	14.71	14.31	14.71	1266913
2013-04-23	14.74	15.21	14.72	15.19	900929
2013-04-24	15.23	15.30	15.11	15.23	554745
2013-04-25	15.25	15.38	15.22	15.24	590696
2013-04-26	15.33	15.42	15.21	15.35	470581
2013-04-29	15.50	15.69	15.40	15.60	473130
2013-04-30	15.34	15.35	15.01	15.24	717055
2013-05-01	15.32	15.33	14.92	14.93	469798
2013-05-02	14.96	15.36	14.96	15.08	481130
2013-05-03	15.35	15.35	15.15	15.16	317369
2013-05-06	15.26	15.29	15.09	15.25	251844
2013-05-07	15.21	15.21	15.00	15.05	304887
2013-05-08	15.03	15.12	14.87	15.06	384281
2013-05-09	15.10	15.35	15.10	15.26	291646
2013-05-10	15.32	15.40	15.26	15.35	276265
2013-05-13	15.38	15.54	15.35	15.39	308253
2013-05-14	15.44	15.63	15.40	15.47	287049
2013-05-15	15.50	15.53	15.35	15.40	214476
2013-05-16	15.35	15.47	15.26	15.35	172284
2013-05-17	15.44	15.45	15.29	15.34	226349
2013-05-20	15.38	15.45	15.27	15.44	239103
2013-05-21	15.40	15.40	15.21	15.21	272934
2013-05-22	15.20	15.44	14.99	15.15	337434
2013-05-23	15.10	15.26	14.94	15.02	316368
2013-05-24	15.03	15.13	14.97	15.13	203772
2013-05-28	15.31	15.50	15.21	15.35	246034
2013-05-29	15.32	15.45	15.00	15.29	223634
2013-05-30	15.31	15.42	15.25	15.29	170687
2013-05-31	15.27	15.44	15.18	15.23	190848
2013-06-03	15.28	15.44	15.12	15.34	313144
2013-06-04	15.36	15.45	15.02	15.05	210339
2013-06-05	15.08	15.24	14.95	14.95	224804
2013-06-06	14.95	15.20	14.88	15.11	187713
2013-06-07	15.25	15.34	15.10	15.32	123535
2013-06-10	15.36	15.38	15.22	15.31	191410
2013-06-11	15.24	15.45	15.10	15.19	228999
2013-06-12	15.09	15.09	14.51	14.52	276960
2013-06-13	14.49	14.88	14.42	14.84	158126
2013-06-14	14.86	14.95	14.64	14.74	176160
2013-06-17	14.88	14.98	14.71	14.87	201674
2013-06-18	14.31	14.43	14.25	14.30	3645895
2013-06-19	14.35	14.40	14.25	14.30	872713
2013-06-20	14.20	14.25	14.05	14.11	797605
2013-06-21	14.12	14.23	14.01	14.10	883951
2013-06-24	14.05	14.06	13.75	13.93	1016566
2013-06-25	13.96	14.32	13.82	14.00	464161
2013-06-26	14.07	14.10	13.95	14.09	400105
2013-06-27	14.13	14.33	14.02	14.28	441198
2013-06-28	14.30	14.31	14.16	14.16	814471
2013-07-01	14.35	14.45	14.17	14.21	395406
2013-07-02	14.30	14.49	14.12	14.40	447508
2013-07-03	14.38	14.44	14.20	14.42	242691
2013-07-05	14.55	14.55	14.10	14.23	410249
2013-07-08	14.25	14.30	14.18	14.25	249879
2013-07-09	14.25	14.51	14.22	14.51	453355
2013-07-10	14.48	14.60	14.30	14.55	667006
2013-07-11	14.59	14.59	14.45	14.56	472841
2013-07-12	14.55	14.59	14.43	14.46	280837
2013-07-15	14.43	14.56	14.41	14.52	322492
2013-07-16	14.47	14.60	14.45	14.59	317678
2013-07-17	14.58	14.78	14.56	14.75	478320
2013-07-18	14.71	14.78	14.55	14.67	243767
2013-07-19	14.61	14.69	14.53	14.67	301041
2013-07-22	14.63	14.74	14.56	14.59	247997
2013-07-23	14.64	14.82	14.55	14.58	300717
2013-07-24	14.62	14.65	14.22	14.44	408769
2013-07-25	14.38	14.51	14.36	14.38	274006
2013-07-26	14.29	14.51	14.29	14.49	150797
2013-07-29	14.49	14.69	14.42	14.65	294840
2013-07-30	14.69	14.82	14.60	14.70	382624
2013-07-31	14.70	14.72	14.38	14.50	784122
2013-08-01	14.60	14.66	14.38	14.45	243692
2013-08-02	14.45	14.50	14.34	14.50	192143
2013-08-05	14.45	14.51	14.41	14.51	157938
2013-08-06	14.51	14.60	14.37	14.52	193777
2013-08-07	14.45	14.62	14.31	14.37	282441
2013-08-08	14.50	14.73	14.47	14.53	292581
2013-08-09	14.55	14.72	14.50	14.70	329984
2013-08-12	14.70	14.75	14.55	14.67	221086
2013-08-13	14.74	14.75	14.52	14.62	193214
2013-08-14	14.72	14.75	14.59	14.69	286328
2013-08-15	14.62	14.79	14.51	14.54	256155
2013-08-16	14.43	14.65	14.41	14.49	196398
2013-08-19	14.45	14.63	14.45	14.48	453722
2013-08-20	14.48	14.72	14.48	14.64	174181
2013-08-21	14.65	14.68	14.54	14.55	149994
2013-08-22	14.54	14.76	14.51	14.60	239753
2013-08-23	14.59	14.71	14.50	14.70	110567
2013-08-26	14.75	14.75	14.59	14.67	209351
2013-08-27	14.57	14.70	14.52	14.52	179707
2013-08-28	14.51	14.64	14.50	14.61	149632
2013-08-29	14.57	14.75	14.56	14.73	157566
2013-08-30	14.78	14.78	14.59	14.68	303312
2013-09-03	14.78	14.80	14.55	14.68	228964
2013-09-04	14.72	14.84	14.63	14.77	245315
2013-09-05	14.81	14.81	14.67	14.71	146666
2013-09-06	14.71	14.79	14.52	14.74	171439
2013-09-09	14.79	14.90	14.69	14.90	267655
2013-09-10	14.92	14.92	14.76	14.85	231428
2013-09-11	14.85	14.91	14.78	14.84	221756
2013-09-12	14.51	14.60	14.36	14.44	272171
2013-09-13	14.49	14.60	14.41	14.54	168918
2013-09-16	14.63	14.70	14.42	14.48	266119
2013-09-17	14.44	14.53	14.38	14.42	294692
2013-09-18	14.39	14.58	14.39	14.55	313246
2013-09-19	14.55	14.66	14.41	14.57	304643
2013-09-20	14.65	14.70	14.40	14.54	431086
2013-09-23	14.50	14.56	14.30	14.45	290008
2013-09-24	14.42	14.72	14.38	14.57	287526
2013-09-25	14.54	14.74	14.54	14.64	225968
2013-09-26	14.60	14.60	14.38	14.44	221276
2013-09-27	14.36	14.50	14.28	14.38	267392
2013-09-30	14.38	14.45	14.29	14.41	249975
2013-10-01	14.45	14.46	14.30	14.42	220792
2013-10-02	14.37	14.39	14.17	14.21	266376
2013-10-03	14.18	14.19	14.01	14.05	397448
2013-10-04	14.25	14.64	14.24	14.58	481928
2013-10-07	14.53	14.53	14.41	14.41	169925
2013-10-08	14.47	14.52	14.26	14.28	210557
2013-10-09	14.33	14.44	14.29	14.37	186200
2013-10-10	14.50	14.64	14.45	14.64	300105
2013-10-11	14.08	14.25	14.03	14.24	5772068
2013-10-14	14.17	14.34	14.15	14.34	785852
2013-10-15	14.32	14.36	14.25	14.26	733240
2013-10-16	14.27	14.36	14.25	14.32	377815
2013-10-17	14.32	14.45	14.26	14.42	558831
2013-10-18	14.44	14.48	14.34	14.44	418996
2013-10-21	14.45	14.48	14.34	14.34	445298
2013-10-22	14.34	14.41	14.30	14.31	466861
2013-10-23	14.33	14.37	14.28	14.30	342947
2013-10-24	14.33	14.48	14.27	14.42	387036
2013-10-25	14.48	14.55	14.41	14.42	401851
2013-10-28	14.43	14.55	14.41	14.53	325091
2013-10-29	14.57	14.64	14.48	14.53	447781
2013-10-30	14.49	14.56	14.38	14.41	345369
2013-10-31	14.45	14.45	14.18	14.18	651320
2013-11-01	14.21	14.27	14.00	14.17	614108
2013-11-04	14.20	14.29	14.16	14.23	303707
2013-11-05	14.21	14.38	14.18	14.32	396853
2013-11-06	14.38	14.50	14.33	14.39	344083
2013-11-07	14.40	14.48	14.13	14.24	400694
2013-11-08	14.21	14.35	14.18	14.25	187299
2013-11-11	14.25	14.34	14.15	14.24	257642
2013-11-12	14.27	14.48	14.27	14.36	301248
2013-11-13	14.33	14.35	14.23	14.35	316241
2013-11-14	14.38	14.56	14.31	14.53	311906
2013-11-15	14.53	14.63	14.50	14.56	282453
2013-11-18	14.60	14.68	14.50	14.53	304925
2013-11-19	14.55	14.57	14.31	14.51	365502
2013-11-20	14.52	14.56	14.31	14.56	398594
2013-11-21	14.60	14.71	14.55	14.65	333744
2013-11-22	14.70	14.87	14.60	14.87	443810
2013-11-25	14.87	14.89	14.75	14.89	431155
2013-11-26	14.90	14.98	14.86	14.91	248371
2013-11-27	14.94	15.00	14.87	14.97	207057
2013-11-29	15.00	15.09	14.96	15.07	147224
2013-12-02	15.04	15.06	14.75	14.78	394053
2013-12-03	14.81	14.91	14.60	14.71	315313
2013-12-04	14.70	14.75	14.58	14.69	309676
2013-12-05	14.73	14.88	14.67	14.75	268333
2013-12-06	14.73	14.99	14.71	14.98	305940
2013-12-09	15.00	15.00	14.83	14.95	247812
2013-12-10	14.94	15.05	14.86	14.98	414715
2013-12-11	15.00	15.10	14.96	15.00	453740
2013-12-12	15.03	15.10	14.88	14.89	483136
2013-12-13	14.56	14.82	14.50	14.63	334937
2013-12-16	14.73	14.83	14.63	14.80	315477
2013-12-17	14.80	14.94	14.76	14.89	506185
2013-12-18	14.92	15.01	14.82	14.93	418176
2013-12-19	14.91	14.96	14.78	14.78	219458
2013-12-20	14.83	14.93	14.80	14.93	565122
2013-12-23	14.99	15.16	14.91	15.12	340697
2013-12-24	15.08	15.23	15.08	15.19	114431
2013-12-26	15.19	15.24	14.96	14.97	198994
2013-12-27	15.04	15.04	14.85	14.96	162757
2013-12-30	15.00	15.08	14.82	14.89	168785
2013-12-31	15.05	15.13	14.96	15.04	312661
2014-01-02	14.99	15.08	14.89	14.97	244539
2014-01-03	14.95	15.04	14.83	14.93	259468
2014-01-06	14.96	15.05	14.88	14.97	378196
2014-01-07	14.98	15.09	14.92	15.00	332604
2014-01-08	14.98	15.00	14.80	14.89	214718
2014-01-09	14.88	14.95	14.79	14.91	224497
2014-01-10	14.88	14.88	14.76	14.87	320350
2014-01-13	14.82	14.95	14.75	14.82	215728
2014-01-14	14.90	14.92	14.76	14.87	297071
2014-01-15	14.90	15.06	14.85	15.01	240528
2014-01-16	14.95	15.01	14.83	14.97	215602
2014-01-17	15.00	15.04	14.90	15.01	209464
2014-01-21	15.08	15.24	15.03	15.10	419166
2014-01-22	15.17	15.25	15.06	15.13	357355
2014-01-23	15.15	15.20	15.00	15.02	364686
2014-01-24	14.99	15.03	14.75	14.93	309462
2014-01-27	15.04	15.08	14.75	14.87	276794
2014-01-28	14.84	15.05	14.79	15.01	325873
2014-01-29	14.54	14.79	14.50	14.70	2098359
2014-01-30	14.71	14.86	14.71	14.77	417971
2014-01-31	14.65	14.86	14.64	14.78	407639
2014-02-03	14.78	14.84	14.70	14.70	442420
2014-02-04	14.71	14.75	14.63	14.63	342943
2014-02-05	14.57	14.70	14.56	14.59	260901
2014-02-06	14.60	14.75	14.60	14.67	283972
2014-02-07	14.70	14.74	14.62	14.70	274278
2014-02-10	14.73	14.75	14.65	14.69	236191
2014-02-11	14.72	14.79	14.65	14.74	206045
2014-02-12	14.79	14.92	14.76	14.83	171484
2014-02-13	14.80	15.00	14.68	14.98	165712
2014-02-14	15.01	15.11	14.90	15.01	167027
2014-02-18	15.06	15.20	15.00	15.12	217605
2014-02-19	15.12	15.15	14.84	14.87	280889
2014-02-20	14.90	15.01	14.84	14.95	161681
2014-02-21	15.00	15.16	15.00	15.14	225042
2014-02-24	15.12	15.31	15.10	15.19	279760
2014-02-25	15.19	15.19	14.87	14.89	240986
2014-02-26	14.92	15.06	14.86	14.97	204905
2014-02-27	14.99	15.21	14.85	14.92	570747
2014-02-28	14.92	15.10	14.89	15.02	423140
2014-03-03	14.96	15.29	14.85	15.10	173752
2014-03-04	15.02	15.11	14.79	14.79	558925
2014-03-05	14.79	14.86	14.70	14.74	292422
2014-03-06	14.74	14.88	14.70	14.77	315211
2014-03-07	14.82	14.92	14.65	14.73	301403
2014-03-10	14.76	14.88	14.70	14.85	290088
2014-03-11	14.96	15.05	14.83	14.84	368843
2014-03-12	14.81	14.99	14.81	14.88	361522
2014-03-13	14.55	14.75	14.55	14.63	454442
2014-03-14	14.61	14.84	14.60	14.79	390736
2014-03-17	14.79	14.96	14.73	14.81	398273
2014-03-18	14.78	14.84	14.62	14.66	314017
2014-03-19	14.62	14.65	14.58	14.61	336748
2014-03-20	14.60	14.70	14.51	14.68	239454
2014-03-21	14.76	14.83	14.57	14.82	889271
2014-03-24	14.80	14.82	14.66	14.72	269903
2014-03-25	14.73	14.75	14.65	14.70	176205
2014-03-26	14.78	14.78	14.52	14.52	294498
2014-03-27	14.50	14.64	14.41	14.47	319976
2014-03-28	14.44	14.60	14.41	14.46	264803
2014-03-31	14.58	14.59	14.43	14.55	379612
2014-04-01	14.59	14.60	14.46	14.53	258939
2014-04-02	14.52	14.66	14.49	14.61	257117
2014-04-03	14.68	14.68	14.42	14.51	242710
2014-04-04	14.53	14.63	14.46	14.52	354850
2014-04-07	14.48	14.49	14.36	14.41	493039
2014-04-08	14.46	14.66	14.45	14.49	402528
2014-04-09	14.52	14.61	14.43	14.57	294789
2014-04-10	14.21	14.30	14.20	14.21	4073658
2014-04-11	14.18	14.26	14.12	14.16	556021
2014-04-14	14.24	14.30	14.17	14.25	479067
2014-04-15	14.23	14.28	14.16	14.19	415808
2014-04-16	14.26	14.35	14.21	14.35	459811
2014-04-17	14.31	14.44	14.25	14.37	433140
2014-04-21	14.36	14.48	14.25	14.40	418767
2014-04-22	14.42	14.58	14.36	14.53	453039
2014-04-23	14.53	14.61	14.45	14.55	429367
2014-04-24	14.59	14.60	14.46	14.56	372893
2014-04-25	14.60	14.60	14.47	14.59	505917
2014-04-28	14.59	14.59	14.23	14.25	566102
2014-04-29	14.31	14.40	14.23	14.25	516338
2014-04-30	14.23	14.34	14.22	14.31	536770
2014-05-01	14.33	14.34	14.18	14.24	421383
2014-05-02	14.24	14.39	14.18	14.25	313868
2014-05-05	14.24	14.33	14.18	14.28	259673
2014-05-06	14.21	14.29	14.20	14.20	396478
2014-05-07	14.21	14.28	14.05	14.12	640526
2014-05-08	14.16	14.40	13.87	13.94	670783
2014-05-09	13.94	14.04	13.86	13.91	739298
2014-05-12	13.95	14.32	13.93	14.21	719978
2014-05-13	14.16	14.28	14.07	14.22	593345
2014-05-14	14.21	14.21	14.00	14.08	483024
2014-05-15	14.02	14.08	13.95	14.08	529501
2014-05-16	14.08	14.17	14.00	14.16	490951
2014-05-19	14.15	14.28	14.11	14.24	321848
2014-05-20	14.25	14.26	14.05	14.12	399778
2014-05-21	14.18	14.20	14.09	14.17	345842
2014-05-22	14.18	14.27	14.13	14.19	442320
2014-05-23	14.19	14.40	14.15	14.39	412044
2014-05-27	14.45	14.56	14.31	14.43	408687
2014-05-28	14.38	14.45	14.14	14.16	629055
2014-05-29	14.27	14.45	14.22	14.28	664166
2014-05-30	14.33	14.35	14.14	14.22	828875
2014-06-02	14.29	14.29	14.15	14.17	351416
2014-06-03	14.16	14.25	14.10	14.24	345202
2014-06-04	14.28	14.28	14.10	14.19	396571
2014-06-05	14.21	14.28	14.11	14.26	455351
2014-06-06	14.29	14.43	14.25	14.35	331165
2014-06-09	14.39	14.48	14.29	14.44	406117
2014-06-10	14.45	14.46	14.35	14.40	321931
2014-06-11	14.40	14.53	14.31	14.46	1014381
2014-06-12	14.29	14.53	14.20	14.36	1111428
2014-06-13	14.40	14.44	14.30	14.32	494868
2014-06-16	14.32	14.39	14.30	14.36	541865
2014-06-17	14.38	14.49	14.34	14.37	795696
2014-06-18	14.41	14.49	14.32	14.40	493914
2014-06-19	14.45	14.45	14.32	14.40	361824
2014-06-20	14.41	14.43	14.32	14.37	692357
2014-06-23	14.36	14.42	14.32	14.37	446967
2014-06-24	14.37	14.44	14.32	14.34	527108
2014-06-25	14.34	14.46	14.32	14.45	547250
2014-06-26	14.41	14.68	14.41	14.58	905180
2014-06-27	14.60	14.90	14.59	14.89	5852476
2014-06-30	14.88	14.90	14.75	14.86	878957
2014-07-01	14.91	15.00	14.87	14.92	711334
2014-07-02	14.92	15.03	14.83	14.93	619520
2014-07-03	14.99	15.00	14.86	14.89	215672
2014-07-07	14.91	14.92	14.77	14.80	562549
2014-07-08	14.80	14.85	14.70	14.74	438473
2014-07-09	14.74	14.93	14.74	14.88	477123
2014-07-10	14.85	14.85	14.73	14.80	348991
2014-07-11	14.84	14.89	14.75	14.87	331309
2014-07-14	14.92	14.94	14.85	14.85	346072
2014-07-15	14.81	14.90	14.80	14.88	285647
2014-07-16	14.89	14.93	14.80	14.85	340155
2014-07-17	14.85	14.89	14.65	14.67	381770
2014-07-18	14.70	14.84	14.67	14.73	392471
2014-07-21	14.77	14.85	14.72	14.74	359608
2014-07-22	14.75	14.85	14.70	14.70	276480
2014-07-23	14.75	14.79	14.70	14.76	170830
2014-07-24	14.79	14.87	14.76	14.80	218075
2014-07-25	14.82	14.91	14.77	14.86	236434
2014-07-28	14.91	14.91	14.77	14.82	184011
2014-07-29	14.82	14.91	14.77	14.79	260025
2014-07-30	14.80	14.89	14.75	14.75	276639
2014-07-31	14.73	14.76	14.46	14.48	539840
2014-08-01	14.46	14.78	14.46	14.68	654370
2014-08-04	14.75	14.84	14.73	14.78	374910
2014-08-05	14.78	14.78	14.61	14.62	281722
2014-08-06	14.64	14.77	14.60	14.64	278575
2014-08-07	14.74	14.87	14.74	14.87	544223
2014-08-08	14.86	15.06	14.85	15.05	548683
2014-08-11	15.07	15.12	14.98	15.09	500774
2014-08-12	15.12	15.12	14.97	15.00	410359
2014-08-13	15.00	15.27	14.98	15.17	837099
2014-08-14	15.22	15.24	15.11	15.19	501592
2014-08-15	15.27	15.27	15.10	15.20	477125
2014-08-18	15.13	15.20	15.06	15.16	422751
2014-08-19	15.22	15.22	15.05	15.08	307679
2014-08-20	15.07	15.15	15.06	15.12	291152
2014-08-21	15.12	15.14	15.04	15.08	267432
2014-08-22	15.05	15.16	15.05	15.12	226730
2014-08-25	15.19	15.32	15.18	15.26	491686
2014-08-26	15.27	15.32	15.19	15.26	364663
2014-08-27	15.33	15.33	15.18	15.24	309461
2014-08-28	15.19	15.28	15.16	15.21	265493
2014-08-29	15.25	15.39	15.21	15.39	345764
2014-09-02	15.48	15.48	15.24	15.31	551329
2014-09-03	15.39	15.41	15.24	15.33	337814
2014-09-04	15.44	15.50	15.29	15.36	465162
2014-09-05	15.37	15.39	15.27	15.37	353764
2014-09-08	15.40	15.41	15.30	15.35	253145
2014-09-09	15.36	15.44	15.26	15.27	302034
2014-09-10	15.29	15.42	15.27	15.32	254466
2014-09-11	15.32	15.38	15.28	15.34	327571
2014-09-12	15.02	15.10	14.92	14.93	439837
2014-09-15	14.95	14.96	14.76	14.78	282059
2014-09-16	14.76	14.88	14.76	14.82	283300
2014-09-17	14.83	14.98	14.76	14.89	385755
2014-09-18	14.97	14.98	14.81	14.81	226517
2014-09-19	14.90	14.90	14.67	14.75	406139
2014-09-22	14.71	14.72	14.57	14.60	271108
2014-09-23	14.56	14.74	14.56	14.67	362507
2014-09-24	14.72	14.80	14.69	14.79	279953
2014-09-25	14.79	14.80	14.62	14.66	323449
2014-09-26	14.65	14.75	14.61	14.75	260949
2014-09-29	14.71	14.73	14.61	14.73	514425
2014-09-30	14.82	15.01	14.69	14.69	664052
2014-10-01	14.75	14.81	14.54	14.80	485887
2014-10-02	14.78	14.88	14.53	14.71	398810
2014-10-03	14.80	14.82	14.67	14.78	279123
2014-10-06	14.83	14.89	14.75	14.83	262102
2014-10-07	14.78	14.89	14.72	14.83	325208
2014-10-08	14.88	14.88	14.62	14.81	278487
2014-10-09	14.78	14.80	14.58	14.59	382527
2014-10-10	14.60	14.65	14.32	14.36	404392
2014-10-13	14.36	14.57	14.31	14.34	375698
2014-10-14	14.44	14.51	14.25	14.33	381481
2014-10-15	14.25	14.38	13.93	14.31	497992
2014-10-16	14.20	14.63	14.07	14.52	381773
2014-10-17	14.61	14.84	14.61	14.66	254967
2014-10-20	14.67	14.76	14.64	14.76	169707
2014-10-21	14.82	14.88	14.72	14.85	264560
2014-10-22	14.85	14.97	14.80	14.90	329386
2014-10-23	14.35	14.50	14.30	14.35	4561527
2014-10-24	14.36	14.50	14.36	14.45	653507
2014-10-27	14.43	14.52	14.37	14.48	664492
2014-10-28	14.50	14.53	14.40	14.53	561853
2014-10-29	14.53	14.58	14.48	14.56	504022
2014-10-30	14.54	14.64	14.44	14.57	691722
2014-10-31	14.66	14.70	14.57	14.68	365903
2014-11-03	14.70	14.77	14.61	14.72	423947
2014-11-04	14.70	14.72	14.60	14.66	400537
2014-11-05	14.70	14.73	14.64	14.65	254413
2014-11-06	14.59	14.74	14.41	14.51	575254
2014-11-07	14.59	14.66	14.53	14.65	344032
2014-11-10	14.65	14.75	14.61	14.68	296530
2014-11-11	14.68	14.78	14.63	14.74	449174
2014-11-12	14.78	14.97	14.77	14.89	605296
2014-11-13	14.92	14.95	14.85	14.95	105328
2014-11-14	15.00	15.00	14.90	14.94	336404
2014-11-17	14.91	14.96	14.85	14.94	306288
2014-11-18	14.95	15.09	14.92	15.07	340333
2014-11-19	15.09	15.09	14.92	14.92	293095
2014-11-20	14.92	14.96	14.90	14.93	253298
2014-11-21	15.01	15.05	14.91	14.92	237376
2014-11-24	14.95	14.99	14.87	14.98	255359
2014-11-25	14.93	15.02	14.91	14.99	269937
2014-11-26	15.00	15.05	14.94	15.02	245701
2014-11-28	15.04	15.09	14.98	15.09	214101
2014-12-01	15.02	15.09	14.83	14.91	593149
2014-12-02	14.90	15.10	14.86	15.00	380128
2014-12-03	14.98	15.05	14.88	15.05	249695
2014-12-04	15.07	15.09	15.00	15.05	260544
2014-12-05	15.07	15.12	14.98	15.03	532504
2014-12-08	15.06	15.06	14.67	14.76	468981
2014-12-09	14.70	14.92	14.55	14.87	377430
2014-12-10	14.85	14.95	14.75	14.75	627439
2014-12-11	14.80	14.84	14.57	14.57	367363
2014-12-12	14.25	14.30	14.01	14.21	755421
2014-12-15	14.27	14.58	14.26	14.28	589173
2014-12-16	14.22	14.35	14.13	14.14	568295
2014-12-17	14.11	14.35	14.01	14.25	468763
2014-12-18	14.38	14.99	14.38	14.97	818448
2014-12-19	14.98	14.98	14.69	14.72	368638
2014-12-22	14.72	14.80	14.65	14.78	264499
2014-12-23	14.80	15.00	14.69	14.91	336430
2014-12-24	14.93	14.93	14.82	14.85	190186
2014-12-26	14.89	15.00	14.83	14.94	180610
2014-12-29	14.88	14.98	14.86	14.93	207357
2014-12-30	14.93	14.94	14.78	14.93	334984
2014-12-31	14.95	14.95	14.80	14.94	389319
2015-01-02	14.91	14.95	14.72	14.88	252683
2015-01-05	14.77	14.98	14.76	14.87	285113
2015-01-06	14.83	14.91	14.55	14.55	216035
2015-01-07	14.62	14.80	14.62	14.69	262488
2015-01-08	14.76	14.87	14.70	14.83	281724
2015-01-09	14.77	14.82	14.69	14.75	166360
2015-01-12	14.72	14.75	14.66	14.75	162301
2015-01-13	14.81	14.88	14.59	14.69	210948
2015-01-14	14.55	14.73	14.55	14.62	236995
2015-01-15	14.61	14.70	14.48	14.51	332120
2015-01-16	14.36	14.67	14.24	14.52	579237
2015-01-20	14.52	14.61	14.36	14.43	378656
2015-01-21	14.45	14.55	14.40	14.55	232482
2015-01-22	14.55	14.83	14.45	14.73	451649
2015-01-23	14.75	14.82	14.54	14.62	340854
2015-01-26	14.62	14.63	14.45	14.53	442404
2015-01-27	14.42	14.53	14.40	14.52	242081
2015-01-28	14.54	14.54	14.42	14.43	207246
2015-01-29	14.40	14.62	14.35	14.61	337097
2015-01-30	14.55	14.66	14.41	14.50	278967
2015-02-02	14.50	14.55	14.38	14.48	339078
2015-02-03	14.54	14.82	14.54	14.82	325526
2015-02-04	14.83	14.83	14.50	14.63	211146
2015-02-05	14.68	14.95	14.65	14.87	237707
2015-02-06	14.90	14.90	14.76	14.85	211853
2015-02-09	14.83	14.89	14.70	14.71	281414
2015-02-10	14.74	14.80	14.65	14.69	192275
2015-02-11	14.71	14.73	14.56	14.61	195116
2015-02-12	14.65	14.87	14.61	14.82	194612
2015-02-13	14.85	14.88	14.76	14.83	197438
2015-02-17	14.76	14.96	14.76	14.90	307176
2015-02-18	14.90	14.97	14.84	14.92	202451
2015-02-19	14.91	14.94	14.81	14.91	229138
2015-02-20	14.91	14.99	14.87	14.97	241547
2015-02-23	14.89	14.99	14.85	14.95	274942
2015-02-24	14.87	15.09	14.87	15.06	290654
2015-02-25	15.08	15.15	14.87	14.88	484221
2015-02-26	14.90	15.05	14.89	14.90	433256
2015-02-27	14.94	15.07	14.81	14.89	429122
2015-03-02	14.98	14.99	14.76	14.88	304865
2015-03-03	14.93	14.95	14.36	14.58	852395
2015-03-04	14.64	14.65	14.46	14.53	419723
2015-03-05	14.58	14.63	14.47	14.47	322973
2015-03-06	14.50	14.58	14.44	14.57	281901
2015-03-09	14.61	14.65	14.37	14.40	322905
2015-03-10	14.35	14.58	14.35	14.47	272952
2015-03-11	14.50	14.73	14.47	14.69	366279
2015-03-12	14.70	14.74	14.55	14.21	314561
2015-03-13	14.20	14.33	14.17	14.30	369060
2015-03-16	14.35	14.46	14.30	14.39	330334
2015-03-17	14.42	14.60	14.41	14.53	419702
2015-03-18	14.58	14.64	14.35	14.40	315798
2015-03-19	14.39	14.53	14.25	14.48	334348
2015-03-20	14.60	14.74	14.58	14.68	479974
2015-03-23	14.71	14.72	14.57	14.61	282280
2015-03-24	14.63	14.84	14.60	14.71	318504
2015-03-25	14.75	14.75	14.60	14.66	230974
2015-03-26	14.68	14.77	14.63	14.67	315147
2015-03-27	14.75	14.75	14.55	14.59	285008
2015-03-30	14.61	14.76	14.61	14.68	265295
2015-03-31	14.61	14.73	14.60	14.60	377172
2015-04-01	14.60	14.66	14.45	14.53	300271
2015-04-02	14.53	14.77	14.52	14.74	208426
2015-04-06	14.68	14.74	14.62	14.68	172856
2015-04-07	14.67	14.74	14.65	14.72	220978
2015-04-08	14.66	14.72	14.63	14.64	213487
2015-04-09	14.64	14.77	14.62	14.76	173140
2015-04-10	14.71	14.83	14.67	14.80	215734
2015-04-13	14.75	14.88	14.74	14.80	199187
2015-04-14	14.72	14.86	14.72	14.86	248961
2015-04-15	14.87	14.87	14.74	14.76	220479
2015-04-16	14.76	14.84	14.62	14.83	291884
2015-04-17	14.77	14.82	14.67	14.70	224346
2015-04-20	14.81	14.90	14.75	14.90	154569
2015-04-21	14.90	14.90	14.74	14.77	156725
2015-04-22	14.77	15.00	14.72	15.00	286517
2015-04-23	15.00	15.05	14.93	14.96	294378
2015-04-24	15.00	15.00	14.83	14.93	171823
2015-04-27	14.95	14.99	14.80	14.90	165377
2015-04-28	14.88	15.00	14.76	14.95	210234
2015-04-29	14.88	14.97	14.81	14.82	196950
2015-04-30	14.88	14.94	14.78	14.94	200659
2015-05-01	14.95	14.96	14.75	14.86	139319
2015-05-04	14.86	14.90	14.74	14.90	147914
2015-05-05	14.90	14.90	14.78	14.83	156832
2015-05-06	14.80	14.90	14.50	14.60	340166
2015-05-07	14.62	14.68	14.57	14.65	172183
2015-05-08	14.75	14.75	14.60	14.63	156161
2015-05-11	14.67	14.79	14.65	14.70	243964
2015-05-12	14.69	14.69	14.55	14.64	214056
2015-05-13	14.62	15.00	14.62	14.82	436644
2015-05-14	14.91	14.92	14.84	14.87	183206
2015-05-15	14.94	14.94	14.79	14.90	149624
2015-05-18	14.89	14.99	14.85	14.96	223608
2015-05-19	14.97	15.07	14.91	15.02	276444
2015-05-20	15.06	15.06	14.99	15.03	186333
2015-05-21	15.05	15.05	14.96	15.00	244750
2015-05-22	15.03	15.08	14.97	15.06	187610
2015-05-26	15.12	15.12	14.99	15.09	154348
2015-05-27	14.97	15.10	14.97	15.07	166967
2015-05-28	15.09	15.19	15.04	15.14	236813
2015-05-29	15.15	15.18	15.07	15.12	194397
2015-06-01	15.13	15.15	14.98	15.02	243437
2015-06-02	15.02	15.13	15.02	15.05	207744
2015-06-03	15.03	15.10	15.00	15.07	213129
2015-06-04	15.07	15.07	14.98	15.00	197730
2015-06-05	15.06	15.07	14.87	15.03	231024
2015-06-08	15.04	15.07	14.93	14.98	157248
2015-06-09	15.00	15.07	14.88	14.96	195131
2015-06-10	14.95	15.05	14.82	14.85	528029
2015-06-11	14.91	14.94	14.81	14.84	287000
2015-06-12	14.62	14.69	14.49	14.66	327277
2015-06-15	14.70	14.70	14.52	14.58	249540
2015-06-16	14.56	14.63	14.46	14.58	265500
2015-06-17	14.60	14.72	14.60	14.63	170040
2015-06-18	14.60	14.73	14.60	14.69	147970
2015-06-19	14.68	14.83	14.64	14.71	258037
2015-06-22	14.71	14.80	14.71	14.79	173261
2015-06-23	14.76	14.84	14.63	14.68	204698
2015-06-24	14.63	14.76	14.63	14.74	191458
2015-06-25	14.78	14.83	14.68	14.77	181576
2015-06-26	14.76	14.83	14.66	14.66	167593
2015-06-29	14.55	14.73	14.49	14.55	346057
2015-06-30	14.80	14.82	14.49	14.49	395731
2015-07-01	14.58	14.70	14.43	14.68	226423
2015-07-02	14.70	14.73	14.45	14.54	165569
2015-07-06	14.50	14.50	14.40	14.45	163919
2015-07-07	14.46	14.51	14.24	14.49	279262
2015-07-08	14.42	14.48	14.30	14.46	124333
2015-07-09	14.55	14.55	14.34	14.38	241318
2015-07-10	14.47	14.72	14.38	14.64	191531
2015-07-13	14.70	14.74	14.57	14.62	197377
2015-07-14	14.62	14.70	14.53	14.67	142984
2015-07-15	14.69	14.80	14.60	14.73	149543
2015-07-16	14.70	14.83	14.70	14.80	138559
2015-07-17	14.80	14.83	14.66	14.78	103603
2015-07-20	14.80	14.84	14.67	14.70	153722
2015-07-21	14.72	14.99	14.64	14.94	334779
2015-07-22	14.90	14.90	14.56	14.59	219606
2015-07-23	14.56	14.63	14.47	14.49	143164
2015-07-24	14.49	14.62	14.39	14.41	214726
2015-07-27	14.34	14.49	14.23	14.27	238506
2015-07-28	14.26	14.49	14.26	14.44	138614
2015-07-29	14.44	14.57	14.40	14.53	96232
2015-07-30	14.53	14.63	14.30	14.37	212421
2015-07-31	14.39	14.55	14.33	14.51	176343
2015-08-03	14.49	14.53	14.36	14.50	125085
2015-08-04	14.49	14.62	14.47	14.58	89117
2015-08-05	14.65	14.72	14.46	14.56	139475
2015-08-06	14.50	14.69	14.48	14.64	239013
2015-08-07	14.64	14.83	14.59	14.80	179086
2015-08-10	14.84	14.97	14.55	14.79	272188
2015-08-11	14.78	14.78	14.42	14.64	161537
2015-08-12	14.57	14.75	14.48	14.72	243037
2015-08-13	14.76	14.89	14.70	14.89	318247
2015-08-14	14.88	14.92	14.81	14.87	185050
2015-08-17	14.83	14.95	14.82	14.92	189111
2015-08-18	14.93	15.03	14.90	14.94	151849
2015-08-19	14.88	14.92	14.60	14.79	209793
2015-08-20	14.76	14.85	14.62	14.76	176013
2015-08-21	14.77	14.87	14.67	14.70	350197
2015-08-24	14.43	14.72	14.10	14.38	456995
2015-08-25	14.66	14.70	14.50	14.52	218960
2015-08-26	14.70	14.82	14.43	14.75	260689
2015-08-27	14.86	14.93	14.70	14.86	165010
2015-08-28	14.83	14.94	14.76	14.83	219750
2015-08-31	14.85	14.85	14.65	14.80	133789
2015-09-01	14.66	14.74	14.55	14.64	131187
2015-09-02	14.73	14.83	14.67	14.78	263232
2015-09-03	14.73	14.85	14.69	14.80	132293
2015-09-04	14.75	14.79	14.63	14.68	119547
2015-09-08	14.80	14.85	14.68	14.75	220244
2015-09-09	14.80	14.81	14.68	14.71	118531
2015-09-10	14.72	14.79	14.63	14.72	245456
2015-09-11	14.72	14.92	14.62	14.88	235957
2015-09-14	14.54	14.68	14.48	14.51	189627
2015-09-15	14.50	14.64	14.42	14.47	166135
2015-09-16	14.45	14.59	14.45	14.54	114959
2015-09-17	14.58	14.58	14.40	14.43	196618
2015-09-18	14.41	14.52	14.34	14.34	233727
2015-09-21	14.41	14.59	14.38	14.50	151732
2015-09-22	13.92	14.19	13.90	14.19	3707610
2015-09-23	14.22	14.25	14.10	14.24	608491
2015-09-24	14.19	14.27	14.04	14.22	518218
2015-09-25	14.25	14.29	14.07	14.11	626652
2015-09-28	14.05	14.09	13.28	13.34	1660953
2015-09-29	13.34	13.90	13.26	13.48	1271771
2015-09-30	13.60	13.84	13.53	13.59	1052101
2015-10-01	13.62	13.92	13.59	13.92	776898
2015-10-02	13.84	13.84	13.40	13.57	760951
2015-10-05	13.67	13.85	13.66	13.85	465897
2015-10-06	13.81	13.92	13.74	13.84	179794
2015-10-07	13.88	14.08	13.82	14.04	211649
2015-10-08	14.03	14.09	13.90	13.94	218211
2015-10-09	13.90	14.04	13.90	13.97	225390
2015-10-12	13.95	14.03	13.91	13.95	107610
2015-10-13	13.93	13.97	13.74	13.76	173993
2015-10-14	13.70	13.79	13.65	13.69	179585
2015-10-15	13.70	13.96	13.66	13.94	198427
2015-10-16	14.00	14.08	13.88	14.05	199846
2015-10-19	13.97	14.08	13.94	14.06	274616
2015-10-20	14.06	14.10	14.02	14.06	157365
2015-10-21	14.11	14.14	13.96	14.03	224585
2015-10-22	14.06	14.20	14.03	14.11	228477
2015-10-23	14.19	14.19	14.05	14.16	158887
2015-10-26	14.16	14.17	14.00	14.06	159426
2015-10-27	14.00	14.00	13.72	13.88	253756
2015-10-28	13.88	14.07	13.81	14.05	262578
2015-10-29	13.97	14.08	13.87	13.97	386328
2015-10-30	13.98	14.02	13.80	13.93	231757
2015-11-02	13.94	14.08	13.90	14.02	263045
2015-11-03	14.00	14.21	13.99	14.12	311671
2015-11-04	14.13	14.13	13.96	14.04	219867
2015-11-05	14.10	14.15	13.90	14.12	229447
2015-11-06	14.10	14.19	13.81	14.12	330999
2015-11-09	14.11	14.16	14.02	14.07	209488
2015-11-10	14.04	14.13	14.02	14.10	157035
2015-11-11	14.13	14.18	14.08	14.09	260776
2015-11-12	14.07	14.24	14.03	14.11	327618
2015-11-13	14.06	14.11	13.85	13.90	188898
2015-11-16	13.83	14.02	13.81	14.02	211702
2015-11-17	13.95	14.00	13.88	13.90	157234
2015-11-18	13.90	13.95	13.81	13.93	229583
2015-11-19	13.92	14.02	13.90	14.01	239481
2015-11-20	14.02	14.03	13.88	13.94	215381
2015-11-23	13.98	14.15	13.91	14.09	379216
2015-11-24	14.04	14.06	13.93	14.05	280353
2015-11-25	14.05	14.08	13.99	14.03	195320
2015-11-27	14.06	14.08	13.96	14.05	108687
2015-11-30	14.04	14.18	14.00	14.17	524416
2015-12-01	14.18	14.23	14.09	14.15	363738
2015-12-02	14.15	14.22	14.07	14.09	316366
2015-12-03	14.17	14.17	14.04	14.07	293684
2015-12-04	14.09	14.17	14.05	14.08	381593
2015-12-07	14.10	14.11	14.01	14.01	298721
2015-12-08	13.99	14.00	13.81	13.90	249319
2015-12-09	13.88	13.93	13.76	13.78	249836
2015-12-10	13.80	13.82	13.68	13.72	265503
2015-12-11	13.65	13.66	13.31	13.41	400035
2015-12-14	13.11	13.27	12.01	12.15	1753529
2015-12-15	12.20	13.04	12.20	12.97	1170062
2015-12-16	13.12	13.30	12.95	13.19	447194
2015-12-17	13.14	13.50	13.02	13.10	478196
2015-12-18	13.10	13.17	12.78	12.90	352426
2015-12-21	12.90	12.98	12.51	12.77	679626
2015-12-22	12.70	12.74	12.51	12.62	755189
2015-12-23	12.74	12.94	12.70	12.90	416058
2015-12-24	12.92	13.06	12.64	12.88	371354
2015-12-28	12.87	12.89	12.68	12.70	275500
2015-12-29	12.75	12.89	12.71	12.81	339990
2015-12-30	12.85	12.90	12.61	12.80	431647
2015-12-31	12.77	13.10	12.72	13.02	565223
2016-01-04	12.71	12.91	12.71	12.88	338586
2016-01-05	12.91	13.03	12.76	12.96	212801
2016-01-06	12.84	13.03	12.80	12.94	372110
2016-01-07	12.77	12.92	12.55	12.62	349062
2016-01-08	12.64	12.71	12.35	12.40	278674
2016-01-11	12.39	12.41	12.21	12.27	298275
2016-01-12	12.27	12.33	12.01	12.18	354247
2016-01-13	12.22	12.29	11.47	11.58	779081
2016-01-14	11.56	11.57	11.03	11.49	577783
2016-01-15	11.27	11.33	11.05	11.21	500442
2016-01-19	11.25	11.39	11.03	11.09	536529
2016-01-20	11.12	11.53	10.87	11.34	796862
2016-01-21	11.41	11.66	11.08	11.45	631609
2016-01-22	11.53	11.88	11.53	11.81	1299817
2016-01-25	11.81	11.81	11.55	11.62	380521
2016-01-26	11.68	11.73	11.50	11.68	332825
2016-01-27	11.68	11.68	11.33	11.56	439468
2016-01-28	11.68	11.68	11.29	11.54	453040
2016-01-29	11.66	11.90	11.60	11.76	671144
2016-02-01	11.75	11.81	11.55	11.65	411174
2016-02-02	11.60	11.77	11.41	11.75	554961
2016-02-03	11.76	11.84	11.45	11.71	508448
2016-02-04	11.69	11.79	11.51	11.76	302496
2016-02-05	11.99	11.99	11.58	11.62	428844
2016-02-08	11.49	11.54	11.42	11.54	577608
2016-02-09	11.42	11.55	11.40	11.46	499844
2016-02-10	11.53	11.57	11.43	11.49	327044
2016-02-11	11.42	11.50	11.27	11.42	634383
2016-02-12	11.48	11.78	11.48	11.71	722030
2016-02-16	11.75	11.80	11.55	11.80	407072
2016-02-17	11.89	12.07	11.77	12.00	588399
2016-02-18	12.06	12.17	12.00	12.11	349396
2016-02-19	12.10	12.12	12.00	12.08	189355
2016-02-22	12.19	12.20	12.05	12.13	231913
2016-02-23	12.13	12.18	12.00	12.06	202008
2016-02-24	11.95	12.06	11.68	12.02	202636
2016-02-25	12.08	12.26	12.04	12.23	213480
2016-02-26	12.31	12.42	12.26	12.40	260089
2016-02-29	12.37	12.51	12.31	12.48	273784
2016-03-01	12.48	12.65	12.41	12.65	266842
2016-03-02	12.63	12.63	12.36	12.47	386179
2016-03-03	12.50	12.65	12.47	12.58	245589
2016-03-04	12.59	12.91	12.55	12.69	305280
2016-03-07	12.58	12.75	12.56	12.69	296872
2016-03-08	12.65	12.65	12.52	12.60	246417
2016-03-09	12.65	12.72	12.57	12.58	232376
2016-03-10	12.64	12.69	12.48	12.63	219245
2016-03-11	12.70	12.81	12.59	12.74	285616
2016-03-14	12.77	12.77	12.59	12.75	346575
2016-03-15	12.31	12.41	12.18	12.27	260708
2016-03-16	12.20	12.35	12.20	12.30	171152
2016-03-17	12.27	12.59	12.27	12.50	578774
2016-03-18	12.63	12.69	12.57	12.67	945949
2016-03-21	12.67	12.68	12.62	12.68	372295
2016-03-22	12.64	12.69	12.61	12.63	214023
2016-03-23	12.63	12.65	12.47	12.47	179674
2016-03-24	12.40	12.53	12.36	12.47	234952
2016-03-28	12.51	12.60	12.45	12.53	220659
2016-03-29	12.50	12.63	12.40	12.63	272004
2016-03-30	12.68	12.81	12.58	12.70	410168
2016-03-31	12.78	12.78	12.56	12.64	388076
2016-04-01	12.62	12.75	12.52	12.69	518496
2016-04-04	12.69	12.69	12.40	12.47	318510
2016-04-05	12.44	12.51	12.28	12.35	246982
2016-04-06	12.37	12.46	12.31	12.43	220041
2016-04-07	12.35	12.38	12.27	12.31	283106
2016-04-08	12.30	12.39	12.19	12.25	341230
2016-04-11	12.29	12.39	12.26	12.26	244814
2016-04-12	12.30	12.43	12.24	12.38	326223
2016-04-13	12.38	12.52	12.38	12.48	171426
2016-04-14	12.42	12.46	12.35	12.40	236847
2016-04-15	12.38	12.40	12.34	12.40	181802
2016-04-18	12.41	12.48	12.37	12.41	271846
2016-04-19	12.45	12.48	12.39	12.46	184550
2016-04-20	12.47	12.60	12.42	12.54	210969
2016-04-21	12.52	12.60	12.42	12.43	225960
2016-04-22	12.43	12.47	12.38	12.42	120040
2016-04-25	12.42	12.49	12.38	12.48	91277
2016-04-26	12.46	12.58	12.40	12.54	154897
2016-04-27	12.49	12.58	12.45	12.55	209790
2016-04-28	12.55	12.58	12.40	12.43	142029
2016-04-29	12.43	12.55	12.41	12.52	157990
2016-05-02	12.52	12.54	12.45	12.49	189326
2016-05-03	12.45	12.46	12.28	12.42	215099
2016-05-04	12.35	12.48	12.35	12.47	220249
2016-05-05	12.43	12.46	12.22	12.27	307231
2016-05-06	12.24	12.41	12.20	12.35	253284
2016-05-09	12.38	12.52	12.35	12.39	243556
2016-05-10	12.38	12.59	12.37	12.54	295248
2016-05-11	12.55	12.60	12.39	12.46	298573
2016-05-12	12.53	12.53	12.38	12.40	162031
2016-05-13	12.44	12.44	12.36	12.39	117335
2016-05-16	12.39	12.48	12.39	12.43	126269
2016-05-17	12.43	12.45	12.34	12.41	178910
2016-05-18	12.40	12.47	12.32	12.37	195200
2016-05-19	12.33	12.33	12.13	12.27	264885
2016-05-20	12.27	12.39	12.27	12.32	123382
2016-05-23	12.34	12.39	12.20	12.31	143338
2016-05-24	12.38	12.45	12.33	12.37	318173
2016-05-25	12.39	12.43	12.37	12.41	192073
2016-05-26	12.41	12.52	12.41	12.44	129716
2016-05-27	12.46	12.50	12.39	12.49	153999
2016-05-31	12.52	12.60	12.46	12.58	148451
2016-06-01	12.58	12.65	12.46	12.62	123193
2016-06-02	12.59	12.61	12.53	12.57	138229
2016-06-03	12.52	12.65	12.50	12.58	180594
2016-06-06	12.60	12.75	12.60	12.68	276150
2016-06-07	12.75	12.77	12.62	12.69	203804
2016-06-08	12.68	12.69	12.60	12.63	245448
2016-06-09	12.61	12.68	12.53	12.68	116900
2016-06-10	12.62	12.66	12.57	12.62	186855
2016-06-13	12.62	12.62	12.50	12.24	377508
2016-06-14	12.25	12.30	12.10	12.10	330513
2016-06-15	12.14	12.38	12.14	12.26	389748
2016-06-16	12.25	12.32	12.14	12.30	193325
2016-06-17	12.30	12.40	12.26	12.32	339217
2016-06-20	12.35	12.40	12.27	12.29	278642
2016-06-21	12.33	12.35	12.28	12.28	148840
2016-06-22	12.30	12.34	12.27	12.27	141659
2016-06-23	12.35	12.40	12.32	12.38	137085
2016-06-24	12.22	12.57	12.14	12.55	483345
2016-06-27	12.54	12.57	12.45	12.51	409489
2016-06-28	12.58	12.72	12.48	12.70	385951
2016-06-29	12.70	12.79	12.64	12.77	283816
2016-06-30	12.87	12.93	12.79	12.90	304295
2016-07-01	12.92	13.29	12.90	13.23	558577
2016-07-05	13.21	13.21	13.10	13.17	188073
2016-07-06	13.14	13.19	13.10	13.12	135978
2016-07-07	13.12	13.21	13.03	13.15	352833
2016-07-08	13.20	13.42	13.16	13.31	435184
2016-07-11	13.38	13.42	13.32	13.35	276548
2016-07-12	13.40	13.50	13.38	13.44	251813
2016-07-13	13.44	13.48	13.36	13.42	244903
2016-07-14	13.12	13.25	13.08	13.19	499295
2016-07-15	13.21	13.21	13.09	13.11	254989
2016-07-18	13.05	13.36	13.05	13.27	306585
2016-07-19	13.29	13.37	13.26	13.36	114035
2016-07-20	13.46	13.46	13.26	13.36	270583
2016-07-21	13.41	13.41	13.18	13.26	351032
2016-07-22	13.24	13.35	13.21	13.33	175165
2016-07-25	13.34	13.38	13.27	13.34	123652
2016-07-26	13.31	13.41	13.25	13.39	366376
2016-07-27	13.48	13.48	13.35	13.37	211140
2016-07-28	13.39	13.40	13.29	13.33	1076230
2016-07-29	13.32	13.37	13.30	13.36	236320
2016-08-01	13.35	13.41	13.28	13.28	195909
2016-08-02	13.25	13.31	13.18	13.27	167911
2016-08-03	13.28	13.38	13.18	13.38	309204
2016-08-04	13.41	13.55	13.40	13.54	382610
2016-08-05	13.56	13.70	13.54	13.65	218304
2016-08-08	13.70	13.73	13.61	13.61	178544
2016-08-09	13.63	13.75	13.56	13.65	316609
2016-08-10	13.65	13.83	13.65	13.81	211550
2016-08-11	13.86	13.96	13.83	13.95	203986
2016-08-12	14.00	14.16	13.98	14.13	263531
2016-08-15	14.13	14.16	13.90	13.95	511952
2016-08-16	13.93	13.96	13.87	13.87	190673
2016-08-17	13.91	13.94	13.76	13.88	165693
2016-08-18	13.88	13.95	13.82	13.94	198781
2016-08-19	13.91	13.91	13.87	13.90	128477
2016-08-22	13.87	13.99	13.87	13.96	158688
2016-08-23	13.99	14.00	13.91	13.94	228334
2016-08-24	13.97	13.99	13.82	13.87	206066
2016-08-25	13.89	13.91	13.82	13.84	193811
2016-08-26	13.82	13.95	13.81	13.85	231294
2016-08-29	13.92	14.18	13.92	14.14	299008
2016-08-30	14.20	14.29	14.10	14.28	313218
2016-08-31	14.28	14.30	14.16	14.26	285960
2016-09-01	14.27	14.27	14.00	14.19	315490
2016-09-02	14.18	14.24	14.09	14.20	331963
2016-09-06	14.20	14.23	14.01	14.23	307009
2016-09-07	14.26	14.26	14.06	14.14	229228
2016-09-08	14.09	14.20	14.06	14.13	242155
2016-09-09	14.14	14.17	13.99	14.06	309651
2016-09-12	13.95	14.09	13.78	14.05	330061
2016-09-13	13.97	13.99	13.82	13.57	371408
2016-09-14	13.56	13.60	13.48	13.52	322468
2016-09-15	13.52	13.72	13.45	13.60	380075
2016-09-16	13.54	13.62	13.50	13.57	488316
2016-09-19	13.63	13.76	13.61	13.70	273410
2016-09-20	13.79	13.95	13.63	13.67	303755
2016-09-21	13.76	13.80	13.69	13.70	267105
2016-09-22	13.73	13.78	13.65	13.75	220115
2016-09-23	13.75	13.83	13.68	13.80	179563
2016-09-26	13.79	13.87	13.74	13.81	213661
2016-09-27	13.82	13.92	13.77	13.83	235015
2016-09-28	13.86	13.90	13.68	13.78	348251
2016-09-29	13.77	13.84	13.73	13.77	210671
2016-09-30	13.86	14.01	13.74	13.76	338600
2016-10-03	13.77	13.95	13.77	13.83	357782
2016-10-04	13.88	13.95	13.78	13.79	159475
2016-10-05	13.79	13.87	13.78	13.80	107625
2016-10-06	13.78	13.92	13.74	13.87	193306
2016-10-07	13.84	13.84	13.74	13.80	154765
2016-10-10	13.85	13.90	13.76	13.80	128916
2016-10-11	13.80	13.86	13.77	13.77	148810
2016-10-12	13.82	13.84	13.75	13.78	112209
2016-10-13	13.72	13.84	13.68	13.81	178694
2016-10-14	13.81	13.84	13.71	13.75	107183
2016-10-17	13.73	13.73	13.49	13.51	473918
2016-10-18	13.62	13.78	13.58	13.67	171593
2016-10-19	13.74	13.75	13.67	13.72	115676
2016-10-20	13.68	13.74	13.57	13.66	187345
2016-10-21	13.68	13.76	13.66	13.68	199479
2016-10-24	13.70	13.87	13.70	13.82	170707
2016-10-25	13.37	13.59	13.34	13.58	4079472
2016-10-26	13.55	13.56	13.45	13.50	698437
2016-10-27	13.50	13.51	13.31	13.33	615259
2016-10-28	13.38	13.45	13.30	13.40	528226
2016-10-31	13.35	13.40	13.30	13.30	562515
2016-11-01	13.35	13.35	13.30	13.30	484944
2016-11-02	13.25	13.58	13.05	13.45	750042
2016-11-03	13.45	13.45	13.10	13.20	557193
2016-11-04	13.25	13.40	13.15	13.20	512426
2016-11-07	13.45	13.50	13.30	13.45	600207
2016-11-08	13.50	13.60	13.40	13.60	373201
2016-11-09	13.55	13.60	13.35	13.50	513533
2016-11-10	13.60	13.75	13.55	13.60	514622
2016-11-11	13.55	13.70	13.55	13.70	268039
2016-11-14	13.70	13.75	13.65	13.75	335750
2016-11-15	13.80	13.90	13.70	13.90	334589
2016-11-16	13.95	14.00	13.65	13.75	382199
2016-11-17	13.85	13.95	13.75	13.95	527408
2016-11-18	13.90	13.95	13.75	13.95	315374
2016-11-21	14.00	14.00	13.85	14.00	261702
2016-11-22	14.00	14.10	13.92	13.95	420320
2016-11-23	14.00	14.03	13.90	13.95	226996
2016-11-25	14.00	14.10	13.95	14.10	282627
2016-11-28	14.10	14.15	13.90	14.00	365616
2016-11-29	14.00	14.10	13.90	14.10	321343
2016-11-30	14.10	14.20	13.90	14.20	334774
2016-12-01	14.20	14.30	14.10	14.15	330353
2016-12-02	14.20	14.30	14.05	14.05	285555
2016-12-05	14.15	14.25	13.95	14.25	344887
2016-12-06	14.25	14.25	14.10	14.20	314749
2016-12-07	14.20	14.30	14.10	14.15	308400
2016-12-08	14.25	14.30	14.05	14.30	298469
2016-12-09	14.30	14.35	14.13	14.20	293027
2016-12-12	14.20	14.25	13.98	13.76	600050
2016-12-13	13.80	13.90	13.68	13.75	571544
2016-12-14	13.65	13.80	13.55	13.55	394339
2016-12-15	13.55	13.65	13.40	13.50	535212
2016-12-16	13.60	13.75	13.55	13.75	304580
2016-12-19	13.70	13.90	13.69	13.85	289908
2016-12-20	13.90	13.93	13.75	13.85	275986
2016-12-21	13.90	13.90	13.75	13.80	265014
2016-12-22	13.80	13.85	13.75	13.85	262602
2016-12-23	13.85	14.25	13.80	13.95	339590
2016-12-27	14.05	14.15	13.95	14.15	246832
2016-12-28	14.15	14.15	13.90	13.95	409648
2016-12-29	14.00	14.25	14.00	14.25	321712
2016-12-30	14.20	14.20	14.05	14.10	333760
2017-01-03	14.20	14.30	14.06	14.20	298844
2017-01-04	14.20	14.45	14.18	14.45	463578
2017-01-05	14.45	14.45	14.30	14.40	252288
2017-01-06	14.40	14.55	14.35	14.55	295355
2017-01-09	14.55	14.60	14.43	14.45	332472
2017-01-10	14.50	14.55	14.35	14.50	293987
2017-01-11	14.50	14.55	14.40	14.50	222565
2017-01-12	14.50	14.50	14.40	14.45	138583
2017-01-13	14.50	14.60	14.40	14.55	208776
2017-01-17	14.50	14.80	14.01	14.60	709637
2017-01-18	14.60	14.65	14.50	14.55	141274
2017-01-19	14.60	14.65	14.48	14.55	226659
2017-01-20	14.55	14.60	14.40	14.50	283293
2017-01-23	14.50	14.53	14.30	14.35	308570
2017-01-24	14.30	14.35	14.20	14.25	419952
2017-01-25	14.20	14.33	14.13	14.25	441471
2017-01-26	14.20	14.40	14.15	14.35	374229
2017-01-27	14.35	14.35	14.15	14.15	228369
2017-01-30	14.15	14.20	14.00	14.05	246947
2017-01-31	14.10	14.20	13.95	14.05	410528
2017-02-01	14.10	14.35	13.90	14.00	563054
2017-02-02	14.10	14.30	14.01	14.25	254586
2017-02-03	14.30	14.55	14.20	14.55	388520
2017-02-06	14.50	14.60	14.33	14.60	211161
2017-02-07	14.60	14.70	14.55	14.65	319182
2017-02-08	14.65	14.70	14.55	14.70	234475
2017-02-09	14.65	14.70	14.55	14.70	237930
2017-02-10	14.70	14.85	14.68	14.75	293137
2017-02-13	14.80	14.85	14.75	14.80	389352
2017-02-14	14.80	14.85	14.71	14.75	298212
2017-02-15	14.80	14.85	14.70	14.80	370010
2017-02-16	14.80	14.85	14.75	14.85	310624
2017-02-17	14.85	14.88	14.75	14.85	298019
2017-02-21	14.85	14.93	14.75	14.80	1403458
2017-02-22	14.75	14.85	14.65	14.80	318306
2017-02-23	14.85	14.90	14.70	14.80	384385
2017-02-24	14.80	14.90	14.70	14.90	470087
2017-02-27	14.80	14.88	14.75	14.85	337203
2017-02-28	14.85	14.85	14.50	14.70	476411
2017-03-01	14.75	14.85	14.30	14.85	511037
2017-03-02	14.80	14.85	14.68	14.80	303084
2017-03-03	14.80	14.85	14.70	14.80	313425
2017-03-06	14.80	14.80	14.65	14.75	231342
2017-03-07	14.70	14.80	14.65	14.65	280847
2017-03-08	14.70	14.80	14.60	14.65	305248
2017-03-09	14.60	14.70	14.50	14.50	267014
2017-03-10	14.50	14.75	14.50	14.75	303998
2017-03-13	14.80	14.85	14.75	14.80	402857
2017-03-14	14.85	14.90	14.78	14.56	507896
2017-03-15	14.65	14.80	14.60	14.80	729818
2017-03-16	14.75	14.80	14.55	14.55	520966
2017-03-17	14.65	14.85	14.60	14.75	557202
2017-03-20	14.80	14.80	14.70	14.75	312828
2017-03-21	14.75	14.80	14.55	14.55	376804
2017-03-22	14.55	14.60	14.45	14.55	230939
2017-03-23	14.60	14.85	14.55	14.65	342824
2017-03-24	14.70	14.80	14.65	14.80	230753
2017-03-27	14.75	14.85	14.65	14.85	155125
2017-03-28	14.85	14.90	14.70	14.80	339327
2017-03-29	14.80	14.90	14.75	14.85	268648
2017-03-30	14.85	14.95	14.70	14.80	413693
2017-03-31	14.90	14.95	14.80	14.90	540160
2017-04-03	14.90	15.00	14.85	14.95	435856
2017-04-04	14.50	14.65	14.45	14.60	4099120
2017-04-05	14.60	14.65	14.45	14.45	1073936
2017-04-06	14.50	14.55	14.41	14.45	523112
2017-04-07	14.50	14.60	14.40	14.50	591033
2017-04-10	14.55	14.60	14.53	14.55	530673
2017-04-11	14.50	14.65	14.45	14.60	651084
2017-04-12	14.70	14.80	14.60	14.65	815948
2017-04-13	14.60	14.65	14.30	14.40	1688758
2017-04-17	14.45	14.50	14.33	14.35	860593
2017-04-18	14.40	14.65	14.38	14.60	504492
2017-04-19	14.60	14.70	14.50	14.60	257182
2017-04-20	14.60	14.75	14.60	14.75	450087
2017-04-21	14.75	14.90	14.73	14.90	449193
2017-04-24	14.90	14.95	14.75	14.85	350925
2017-04-25	14.90	14.95	14.80	14.80	345964
2017-04-26	14.90	15.00	14.85	14.90	332290
2017-04-27	14.95	15.00	14.80	14.85	308494
2017-04-28	14.90	14.90	14.80	14.90	254650
2017-05-01	14.90	14.98	14.85	14.90	277579
2017-05-02	14.90	14.90	14.75	14.85	199617
2017-05-03	14.85	14.85	14.70	14.85	368639
2017-05-04	14.80	14.85	14.60	14.60	276545
2017-05-05	14.70	14.85	14.65	14.85	464134
2017-05-08	14.85	14.85	14.60	14.60	282128
2017-05-09	14.60	14.85	14.60	14.75	408292
2017-05-10	14.70	14.85	14.60	14.80	657507
2017-05-11	14.80	14.90	14.75	14.75	584309
2017-05-12	14.70	14.75	14.50	14.55	359632
2017-05-15	14.60	14.63	14.50	14.60	304231
2017-05-16	14.55	14.60	14.40	14.50	378514
2017-05-17	14.40	14.45	14.30	14.40	183070
2017-05-18	14.40	14.50	14.35	14.45	281520
2017-05-19	14.50	14.55	14.35	14.45	312432
2017-05-22	14.50	14.65	14.48	14.55	170180
2017-05-23	14.65	14.70	14.55	14.70	168335
2017-05-24	14.80	14.80	14.53	14.65	272681
2017-05-25	14.65	14.70	14.50	14.50	203382
2017-05-26	14.60	14.70	14.50	14.60	163492
2017-05-30	14.65	14.70	14.55	14.60	162400
2017-05-31	14.55	14.70	14.55	14.55	344213
2017-06-01	14.60	14.70	14.55	14.60	285523
2017-06-02	14.60	14.80	14.60	14.80	330984
2017-06-05	14.80	14.85	14.70	14.75	265463
2017-06-06	14.75	14.75	14.55	14.60	294677
2017-06-07	14.60	14.65	14.50	14.55	200590
2017-06-08	14.55	14.65	14.50	14.60	224697
2017-06-09	14.65	14.70	14.60	14.65	156440
2017-06-12	14.65	14.75	14.55	14.65	313728
2017-06-13	14.70	14.80	14.55	14.41	525795
2017-06-14	14.45	14.50	14.35	14.45	519818
2017-06-15	14.50	14.58	14.20	14.50	528141
2017-06-16	14.50	14.50	14.30	14.40	439029
2017-06-19	14.50	14.60	14.43	14.45	342194
2017-06-20	14.50	14.55	14.40	14.45	307591
2017-06-21	14.45	14.45	14.30	14.40	156917
2017-06-22	14.40	14.45	14.30	14.35	272819
2017-06-23	14.40	14.50	14.36	14.45	203030
2017-06-26	14.50	14.55	14.43	14.55	267095
2017-06-27	14.55	14.60	14.45	14.45	338744
2017-06-28	14.40	14.58	14.40	14.50	220672
2017-06-29	14.45	14.60	14.40	14.60	254762
2017-06-30	14.60	14.65	14.40	14.55	584746
2017-07-03	14.50	14.55	14.43	14.50	177000
2017-07-05	14.45	14.45	14.25	14.35	521799
2017-07-06	14.25	14.40	14.20	14.35	537318
2017-07-07	14.30	14.35	14.15	14.30	273703
2017-07-10	14.25	14.35	14.20	14.30	285382
2017-07-11	14.30	14.35	14.20	14.35	203511
2017-07-12	14.40	14.50	14.30	14.35	292992
2017-07-13	14.40	14.40	14.30	14.35	213043
2017-07-14	14.35	14.46	14.30	14.40	302070
2017-07-17	14.40	14.43	14.30	14.30	152991
2017-07-18	14.30	14.45	14.30	14.40	342075
2017-07-19	14.40	14.40	14.30	14.30	199127
2017-07-20	14.35	14.40	14.30	14.30	174493
2017-07-21	14.30	14.45	14.30	14.35	311767
2017-07-24	14.35	14.45	14.30	14.35	432075
2017-07-25	14.40	14.50	14.35	14.45	292635
2017-07-26	14.50	14.50	14.40	14.45	198504
2017-07-27	14.45	14.50	14.35	14.40	176797
2017-07-28	14.40	14.45	14.35	14.40	161828
2017-07-31	14.45	14.50	14.40	14.50	194117
2017-08-01	14.50	14.50	14.40	14.40	174493
2017-08-02	14.45	14.60	14.40	14.50	408250
2017-08-03	14.50	14.55	14.45	14.50	160513
2017-08-04	14.50	14.53	14.30	14.35	313742
2017-08-07	14.35	14.45	14.30	14.30	279372
2017-08-08	14.30	14.40	14.30	14.35	304197
2017-08-09	14.35	14.70	14.20	14.70	511860
2017-08-10	14.60	14.65	14.35	14.35	451714
2017-08-11	14.25	14.40	14.20	14.25	479128
2017-08-14	14.25	14.45	14.25	14.40	285239
2017-08-15	14.40	14.40	14.30	14.35	198763
2017-08-16	14.35	14.45	14.30	14.30	182128
2017-08-17	14.30	14.40	14.25	14.30	235655
2017-08-18	14.25	14.30	14.20	14.25	201352
2017-08-21	14.25	14.30	14.00	14.00	512317
2017-08-22	13.95	14.25	13.95	14.20	323209
2017-08-23	14.10	14.25	14.05	14.15	258697
2017-08-24	14.15	14.33	14.15	14.15	520297
2017-08-25	14.25	14.30	14.15	14.25	265986
2017-08-28	14.25	14.30	14.15	14.20	167182
2017-08-29	14.25	14.30	14.15	14.20	216199
2017-08-30	14.20	14.25	14.10	14.10	195794
2017-08-31	14.20	14.23	14.10	14.10	337172
2017-09-01	14.10	14.30	14.10	14.15	237122
2017-09-05	14.15	14.20	14.00	14.05	241206
2017-09-06	14.05	14.10	14.00	14.00	303757
2017-09-07	14.00	14.05	13.90	13.90	346587
2017-09-08	13.90	14.03	13.90	13.95	239499
2017-09-11	13.95	14.10	13.95	14.10	264683
2017-09-12	14.10	14.15	13.95	14.05	335404
2017-09-13	14.00	14.05	13.85	13.61	509205
2017-09-14	13.65	13.75	13.55	13.75	334685
2017-09-15	13.75	13.75	13.65	13.70	367258
2017-09-18	13.65	13.70	13.55	13.55	333939
2017-09-19	13.60	13.73	13.56	13.65	279616
2017-09-20	13.70	13.95	13.70	13.85	316611
2017-09-21	13.85	13.90	13.75	13.80	225010
2017-09-22	13.85	13.95	13.80	13.95	304953
2017-09-25	13.90	13.90	13.80	13.85	254484
2017-09-26	13.85	13.98	13.80	13.95	331859
2017-09-27	13.95	14.05	13.83	14.00	368955
2017-09-28	14.00	14.10	13.86	14.10	341491
2017-09-29	14.15	14.25	14.13	14.25	339530
2017-10-02	14.20	14.35	14.15	14.25	405685
2017-10-03	14.25	14.30	14.20	14.20	167935
2017-10-04	14.20	14.35	14.15	14.35	187298
2017-10-05	14.35	14.35	14.25	14.30	138598
2017-10-06	14.35	14.35	14.25	14.25	90795
2017-10-09	14.30	14.30	14.25	14.30	1419103
2017-10-10	14.30	14.30	14.20	14.25	141931
2017-10-11	14.30	14.30	14.20	14.30	129763
2017-10-12	14.30	14.30	14.20	14.20	130106
2017-10-13	14.20	14.40	14.20	14.40	208493
2017-10-16	14.40	14.50	14.31	14.50	298603
2017-10-17	14.40	14.43	14.15	14.15	265930
2017-10-18	14.15	14.30	14.15	14.20	147246
2017-10-19	14.20	14.25	14.10	14.20	171764
2017-10-20	14.25	14.30	14.25	14.25	122380
2017-10-23	14.25	14.30	14.20	14.25	163212
2017-10-24	14.25	14.30	14.15	14.25	126633
2017-10-25	14.25	14.25	13.95	14.00	199507
2017-10-26	14.05	14.10	13.97	14.05	149831
2017-10-27	14.05	14.20	14.00	14.10	149973
2017-10-30	14.10	14.23	14.05	14.10	193590
2017-10-31	14.15	14.15	14.05	14.05	173871
2017-11-01	14.10	14.15	13.75	13.75	435390
2017-11-02	13.75	13.80	13.60	13.70	349486
2017-11-03	13.70	14.00	13.70	13.95	194999
2017-11-06	13.90	13.90	13.80	13.85	271999
2017-11-07	13.80	13.85	13.75	13.75	278794
2017-11-08	13.85	14.23	13.70	14.20	357380
2017-11-09	14.10	14.20	14.05	14.15	287866
2017-11-10	14.10	14.20	14.00	14.05	181658
2017-11-13	14.05	14.10	14.00	14.10	182591
2017-11-14	14.10	14.30	14.05	14.25	396501
2017-11-15	14.20	14.35	14.20	14.20	274717
2017-11-16	14.15	14.30	14.05	14.15	293315
2017-11-17	14.10	14.15	14.00	14.10	234390
2017-11-20	14.15	14.30	14.13	14.20	266580
2017-11-21	14.25	14.30	14.20	14.30	234006
2017-11-22	14.25	14.30	14.15	14.30	210680
2017-11-24	14.30	14.33	14.20	14.30	120278
2017-11-27	14.30	14.30	14.13	14.20	236964
2017-11-28	14.25	14.30	14.20	14.30	202887
2017-11-29	14.25	14.35	14.20	14.20	210060
2017-11-30	14.25	14.25	14.10	14.15	344849
2017-12-01	14.15	14.23	14.05	14.20	336739
2017-12-04	14.25	14.30	14.18	14.25	243072
2017-12-05	14.25	14.30	14.05	14.20	916248
2017-12-06	14.15	14.20	14.05	14.15	344840
2017-12-07	14.10	14.25	14.10	14.15	249387
2017-12-08	14.15	14.38	14.15	14.30	363284
2017-12-11	14.30	14.35	14.15	14.20	293412
2017-12-12	14.20	14.23	14.15	14.15	330788
2017-12-13	14.15	14.23	14.10	13.86	384890
2017-12-14	13.85	13.88	13.70	13.75	682681
2017-12-15	13.75	14.00	13.73	13.85	546346
2017-12-18	13.95	14.00	13.85	13.90	424608
2017-12-19	13.90	13.95	13.75	13.80	293460
2017-12-20	13.80	13.85	13.70	13.70	224835
2017-12-21	13.75	13.85	13.65	13.75	426348
2017-12-22	13.80	13.95	13.70	13.75	223233
2017-12-26	13.75	13.75	13.65	13.65	391071
2017-12-27	13.70	13.70	13.55	13.70	486988
2017-12-28	13.65	13.85	13.65	13.75	410433
2017-12-29	13.80	13.80	13.55	13.55	487699
2018-01-02	13.60	13.80	13.60	13.70	310806
2018-01-03	13.75	13.80	13.65	13.70	265723
2018-01-04	13.75	13.85	13.65	13.65	294098
2018-01-05	13.70	13.80	13.68	13.75	423818
2018-01-08	13.80	13.80	13.75	13.75	194427
2018-01-09	13.75	13.78	13.55	13.60	280518
2018-01-10	13.60	13.60	13.35	13.45	608317
2018-01-11	13.45	13.55	13.40	13.50	361457
2018-01-12	13.50	13.55	13.45	13.50	269248
2018-01-16	13.50	13.53	13.35	13.35	434067
2018-01-17	13.35	13.50	13.35	13.45	417621
2018-01-18	13.50	13.50	13.40	13.45	335728
2018-01-19	13.40	13.50	13.35	13.45	272489
2018-01-22	13.45	13.50	13.40	13.50	215336
2018-01-23	13.45	13.55	13.45	13.50	531247
2018-01-24	13.50	13.55	13.45	13.50	325303
2018-01-25	13.55	13.55	13.38	13.40	301856
2018-01-26	13.40	13.45	13.35	13.45	244853
2018-01-29	13.45	13.45	13.25	13.30	476666
2018-01-30	13.35	13.40	13.30	13.35	308151
2018-01-31	13.35	13.40	13.20	13.30	450878
2018-02-01	13.30	13.40	13.30	13.40	292262
2018-02-02	13.35	13.35	13.10	13.15	490110
2018-02-05	13.10	13.15	12.05	12.75	1103989
2018-02-06	12.60	13.00	12.55	12.85	575071
2018-02-07	12.70	12.85	12.65	12.80	462167
2018-02-08	12.80	12.90	12.65	12.80	407409
2018-02-09	12.80	12.85	12.40	12.55	572951
2018-02-12	12.60	12.75	12.50	12.75	437127
2018-02-13	12.65	12.90	12.61	12.85	306300
2018-02-14	12.80	12.90	12.65	12.80	542726
2018-02-15	12.80	12.88	12.70	12.80	277207
2018-02-16	12.75	12.90	12.72	12.90	260225
2018-02-20	12.85	12.90	12.75	12.80	401157
2018-02-21	12.80	12.95	12.75	12.75	505612
2018-02-22	12.85	12.95	12.80	12.85	262002
2018-02-23	12.85	12.95	12.80	12.90	329291
2018-02-26	12.90	13.03	12.80	12.90	484754
2018-02-27	12.95	13.00	12.75	12.80	399919
2018-02-28	12.90	12.95	12.65	12.65	355655
2018-03-01	12.80	13.20	12.80	13.20	436380
2018-03-02	13.15	13.20	13.00	13.15	288846
2018-03-05	13.15	13.30	13.05	13.25	425658
2018-03-06	13.30	13.40	13.25	13.30	281922
2018-03-07	13.30	13.35	13.14	13.20	408408
2018-03-08	13.20	13.40	13.20	13.30	580218
2018-03-09	13.35	13.50	13.28	13.30	420658
2018-03-12	13.30	13.50	13.25	13.45	792212
2018-03-13	13.45	13.60	13.35	13.21	717311
2018-03-14	13.20	13.30	13.10	13.10	398223
2018-03-15	13.15	13.20	12.95	13.05	400571
2018-03-16	13.15	13.40	13.11	13.20	778351
2018-03-19	13.30	13.30	13.08	13.15	433696
2018-03-20	13.15	13.30	13.15	13.20	237413
2018-03-21	13.20	13.35	13.15	13.30	313008
2018-03-22	13.30	13.60	13.25	13.45	452267
2018-03-23	13.45	13.55	13.10	13.10	393604
2018-03-26	13.25	13.35	13.13	13.25	332819
2018-03-27	13.25	13.25	13.05	13.10	309397
2018-03-28	13.10	13.20	13.05	13.15	366214
2018-03-29	13.25	13.33	13.15	13.15	545812
2018-04-02	13.15	13.30	13.05	13.25	636767
2018-04-03	13.25	13.40	13.25	13.30	252704
2018-04-04	13.25	13.35	13.25	13.35	196956
2018-04-05	13.35	13.40	13.35	13.35	104540
2018-04-06	13.35	13.45	13.25	13.35	158411
2018-04-09	13.35	13.45	13.26	13.35	180305
2018-04-10	13.40	13.45	13.35	13.40	139139
2018-04-11	13.35	13.50	13.30	13.35	312290
2018-04-12	13.40	13.45	13.30	13.30	228822
2018-04-13	13.30	13.35	13.25	13.25	193637
2018-04-16	13.30	13.45	13.25	13.45	173354
2018-04-17	13.45	13.60	13.35	13.55	268119
2018-04-18	13.50	13.55	13.35	13.45	299223
2018-04-19	13.40	13.50	13.35	13.40	146008
2018-04-20	13.35	13.45	13.30	13.45	207169
2018-04-23	13.45	13.50	13.35	13.40	288428
2018-04-24	13.45	13.50	13.40	13.40	148328
2018-04-25	13.40	13.45	13.35	13.40	146477
2018-04-26	13.45	13.45	13.30	13.40	246164
2018-04-27	13.40	13.50	13.40	13.45	219663
2018-04-30	13.50	13.50	13.40	13.50	196372
2018-05-01	13.50	13.50	13.40	13.45	150846
2018-05-02	13.50	13.50	13.40	13.45	124222
2018-05-03	13.45	13.50	13.40	13.50	229684
2018-05-04	13.50	13.60	13.45	13.60	226299
2018-05-07	13.60	13.65	13.55	13.65	204263
2018-05-08	13.55	13.65	13.40	13.50	402447
2018-05-09	13.50	13.65	13.45	13.65	312275
2018-05-10	13.65	13.70	13.50	13.65	259425
2018-05-11	13.65	13.75	13.60	13.75	214618
2018-05-14	13.75	13.80	13.55	13.60	227862
2018-05-15	13.60	13.65	13.50	13.55	202309
2018-05-16	13.55	13.75	13.55	13.70	177313
2018-05-17	13.70	13.80	13.70	13.80	127425
2018-05-18	13.80	13.90	13.75	13.85	234483
2018-05-21	13.85	13.90	13.80	13.80	175481
2018-05-22	13.85	13.90	13.80	13.90	138768
2018-05-23	13.85	13.86	13.80	13.80	109849
2018-05-24	13.80	13.85	13.75	13.85	213559
2018-05-25	13.85	13.95	13.75	13.90	131710
2018-05-29	13.90	13.90	13.80	13.80	146020
2018-05-30	13.85	13.90	13.80	13.80	171777
2018-05-31	13.80	13.95	13.80	13.90	225914
2018-06-01	13.90	13.95	13.85	13.90	160609
2018-06-04	13.90	13.90	13.80	13.85	263119
2018-06-05	13.85	13.85	13.70	13.75	309959
2018-06-06	13.70	13.85	13.70	13.80	249183
2018-06-07	13.80	13.95	13.80	13.90	169463
2018-06-08	13.90	14.00	13.85	13.95	216492
2018-06-11	13.90	13.93	13.80	13.90	232461
2018-06-12	13.85	13.90	13.70	13.75	347744
2018-06-13	13.75	13.75	13.65	13.31	387039
2018-06-14	13.35	13.55	13.30	13.50	236118
2018-06-15	13.45	13.50	13.35	13.50	276122
2018-06-18	13.50	13.55	13.43	13.50	173441
2018-06-19	13.50	13.55	13.45	13.50	129001
2018-06-20	13.50	13.55	13.45	13.45	207829
2018-06-21	13.50	13.50	13.35	13.35	286017
2018-06-22	13.35	13.50	13.35	13.35	284920
2018-06-25	13.40	13.50	13.30	13.35	321073
2018-06-26	13.35	13.45	13.35	13.40	196082
2018-06-27	13.40	13.50	13.35	13.40	359281
2018-06-28	13.40	13.55	13.35	13.55	263279
2018-06-29	13.60	13.70	13.50	13.60	359802
2018-07-02	13.60	13.80	13.55	13.80	376757
2018-07-03	13.80	13.93	13.75	13.75	313428
2018-07-05	13.80	13.90	13.76	13.85	172437
2018-07-06	13.80	13.85	13.75	13.80	220054
2018-07-09	13.85	14.05	13.81	13.90	313393
2018-07-10	13.90	14.00	13.85	13.85	168868
2018-07-11	13.85	13.95	13.85	13.85	128679
2018-07-12	13.90	13.90	13.70	13.70	223755
2018-07-13	13.75	13.90	13.70	13.85	189713
2018-07-16	13.85	13.90	13.65	13.70	221550
2018-07-17	13.70	13.80	13.65	13.75	335601
2018-07-18	13.80	14.00	13.80	13.95	125664
2018-07-19	13.95	14.05	13.90	13.90	116534
2018-07-20	13.95	13.95	13.78	13.80	152510
2018-07-23	13.85	13.90	13.80	13.80	150913
2018-07-24	13.90	14.05	13.85	14.00	297144
2018-07-25	13.95	14.05	13.95	14.00	143731
2018-07-26	14.00	14.20	14.00	14.20	287836
2018-07-27	14.15	14.30	14.15	14.25	455406
2018-07-30	14.30	14.30	14.05	14.25	194196
2018-07-31	14.25	14.25	14.00	14.25	200406
2018-08-01	14.25	14.25	14.10	14.15	168571
2018-08-02	14.15	14.15	14.05	14.15	91851
2018-08-03	14.15	14.15	14.00	14.10	324647
2018-08-06	14.10	14.15	14.05	14.10	115166
2018-08-07	14.10	14.15	14.05	14.15	198667
2018-08-08	14.05	14.15	13.75	14.10	448447
2018-08-09	14.10	14.15	14.00	14.10	164328
2018-08-10	14.10	14.10	13.95	13.95	101042
2018-08-13	14.00	14.10	13.95	14.05	127447
2018-08-14	14.05	14.09	13.95	14.05	102597
2018-08-15	14.00	14.03	13.73	13.80	370829
2018-08-16	13.80	14.05	13.80	14.00	160450
2018-08-17	13.95	14.00	13.85	13.95	145538
2018-08-20	13.95	14.00	13.90	13.90	117214
2018-08-21	13.90	14.05	13.85	14.00	196481
2018-08-22	14.00	14.10	13.90	13.95	289571
2018-08-23	14.05	14.05	13.85	13.90	123058
2018-08-24	13.95	13.95	13.75	13.80	279718
2018-08-27	13.80	13.85	13.80	13.80	158875
2018-08-28	13.85	13.85	13.70	13.80	214428
2018-08-29	13.80	13.90	13.75	13.90	193479
2018-08-30	13.90	13.90	13.80	13.80	125915
2018-08-31	13.80	13.84	13.75	13.75	222941
2018-09-04	13.75	13.85	13.70	13.75	255424
2018-09-05	13.75	13.80	13.65	13.75	276719
2018-09-06	13.75	13.80	13.65	13.70	259858
2018-09-07	13.65	13.75	13.40	13.55	450988
2018-09-10	13.65	13.85	13.60	13.80	418833
2018-09-11	13.80	13.85	13.65	13.80	267479
2018-09-12	13.80	13.80	13.65	13.36	261508
2018-09-13	13.45	13.60	13.35	13.60	292106
2018-09-14	13.65	13.65	13.45	13.55	264363
2018-09-17	13.55	13.55	13.40	13.50	219312
2018-09-18	13.55	13.78	13.50	13.75	409798
2018-09-19	13.75	13.75	13.60	13.60	245189
2018-09-20	13.70	13.70	13.60	13.70	189341
2018-09-21	13.70	13.70	13.50	13.55	249355
2018-09-24	13.60	13.65	13.55	13.60	111506
2018-09-25	13.55	13.60	13.50	13.55	93848
2018-09-26	13.45	13.65	13.40	13.55	223269
2018-09-27	13.55	13.60	13.50	13.50	187733
2018-09-28	13.60	13.60	13.50	13.50	319022
2018-10-01	13.51	13.88	13.51	13.83	651119
2018-10-02	13.75	13.76	13.62	13.64	215576
2018-10-03	13.62	13.69	13.61	13.65	140400
2018-10-04	13.57	13.65	13.46	13.50	243659
2018-10-05	13.48	13.62	13.43	13.59	372926
2018-10-08	13.56	13.57	13.33	13.35	224963
2018-10-09	13.35	13.58	13.35	13.58	265449
2018-10-10	13.51	13.53	13.28	13.30	270764
2018-10-11	13.27	13.35	13.08	13.08	417869
2018-10-12	13.15	13.33	13.11	13.18	332006
2018-10-15	13.20	13.29	13.10	13.21	260628
2018-10-16	13.21	13.32	13.18	13.28	164327
2018-10-17	13.24	13.30	13.22	13.26	126690
2018-10-18	13.25	13.32	13.19	13.23	183497
2018-10-19	13.24	13.34	13.15	13.19	178920
2018-10-22	13.20	13.26	13.16	13.18	202263
2018-10-23	13.11	13.14	12.84	13.05	400223
2018-10-24	13.08	13.10	12.88	12.89	413468
2018-10-25	12.98	13.10	12.96	13.06	229458
2018-10-26	12.93	13.09	12.86	13.05	326161
2018-10-29	13.10	13.25	13.03	13.08	261895
2018-10-30	13.11	13.25	13.11	13.19	274245
2018-10-31	13.25	13.44	13.24	13.31	499813
2018-11-01	13.33	13.49	13.33	13.46	271674
2018-11-02	13.49	13.51	13.38	13.41	481911
2018-11-05	13.41	13.55	13.41	13.50	286232
2018-11-06	13.50	13.61	13.48	13.57	301176
2018-11-07	13.61	13.71	13.60	13.63	210304
2018-11-08	13.70	14.04	13.52	13.57	515317
2018-11-09	13.58	13.76	13.57	13.69	358842
2018-11-12	13.69	13.72	13.45	13.45	250321
2018-11-13	13.47	13.58	13.46	13.53	274164
2018-11-14	13.59	13.70	13.54	13.56	301434
2018-11-15	13.54	13.60	13.40	13.42	242005
2018-11-16	13.42	13.54	13.39	13.48	203323
2018-11-19	13.49	13.57	13.42	13.46	234746
2018-11-20	13.40	13.45	13.22	13.25	441770
2018-11-21	13.31	13.47	13.28	13.36	211122
2018-11-23	13.36	13.44	13.31	13.41	86240
2018-11-26	13.47	13.62	13.44	13.45	311270
2018-11-27	13.46	13.58	13.44	13.57	267952
2018-11-28	13.59	13.63	13.56	13.62	225804
2018-11-29	13.60	13.65	13.56	13.63	249683
2018-11-30	13.62	13.63	13.54	13.61	165104
2018-12-03	13.65	13.70	13.65	13.68	228619
2018-12-04	13.67	13.68	13.42	13.43	217583
2018-12-06	13.33	13.42	13.04	13.26	431722
2018-12-07	13.25	13.43	13.21	13.24	281690
2018-12-10	13.30	13.33	13.03	13.12	414166
2018-12-11	13.21	13.30	13.11	13.18	320890
2018-12-12	13.26	13.34	13.19	12.93	392326
2018-12-13	13.04	13.05	12.81	12.87	412613
2018-12-14	12.86	12.95	12.80	12.84	388245
2018-12-17	13.22	13.22	12.45	12.47	1167584
2018-12-18	12.53	12.74	12.43	12.49	445265
2018-12-19	12.53	12.74	12.44	12.54	587900
2018-12-20	12.59	12.69	12.28	12.32	846620
2018-12-21	12.32	12.61	12.16	12.25	739172
2018-12-24	12.24	12.29	12.06	12.26	244554
2018-12-26	12.27	12.73	12.27	12.71	441735
2018-12-27	12.57	12.74	12.35	12.66	572167
2018-12-28	12.84	12.84	12.50	12.68	576280
2018-12-31	12.67	12.76	12.39	12.58	841333
2019-01-02	12.52	12.87	12.50	12.78	237308
2019-01-03	12.77	12.86	12.77	12.78	383301
2019-01-04	12.85	13.02	12.80	12.99	455770
2019-01-07	12.99	13.36	12.98	13.26	401169
2019-01-08	13.35	13.40	13.27	13.27	293311
2019-01-09	13.27	13.31	13.12	13.20	407379
2019-01-10	13.18	13.39	13.17	13.37	533226
2019-01-11	13.30	13.43	13.29	13.35	360237
2019-01-14	13.33	13.36	13.22	13.23	270842
2019-01-15	13.26	13.36	13.25	13.33	259895
2019-01-16	13.33	13.60	13.33	13.58	495135
2019-01-17	13.56	13.62	13.50	13.55	252444
2019-01-18	13.55	13.67	13.50	13.63	269151
2019-01-22	13.57	13.60	13.42	13.48	339588
2019-01-23	13.50	13.59	13.41	13.56	350113
2019-01-24	13.57	13.78	13.47	13.75	423754
2019-01-25	13.79	13.83	13.66	13.76	353166
2019-01-28	13.75	13.80	13.67	13.79	322481
2019-01-29	13.80	13.87	13.74	13.81	212009
2019-01-30	13.85	13.99	13.81	13.94	281268
2019-01-31	13.91	14.04	13.86	14.04	473433
2019-02-01	14.05	14.05	13.85	13.88	438405
2019-02-04	13.89	14.02	13.86	13.97	285929
2019-02-05	13.99	14.08	13.96	14.05	353004
2019-02-06	14.06	14.07	13.92	13.97	287737
2019-02-07	13.95	13.95	13.80	13.89	164303
2019-02-08	13.88	13.95	13.82	13.95	255452
2019-02-11	13.96	14.02	13.86	13.88	218741
2019-02-12	13.52	13.72	13.51	13.67	3463970
2019-02-13	13.63	13.73	13.63	13.70	671975
2019-02-14	13.68	13.79	13.60	13.71	657082
2019-02-15	13.77	13.87	13.75	13.84	574852
2019-02-19	13.84	13.88	13.80	13.87	483557
2019-02-20	13.80	13.95	13.77	13.94	578347
2019-02-21	13.90	14.05	13.89	14.01	462039
2019-02-22	14.02	14.17	13.95	14.16	573341
2019-02-25	14.15	14.17	13.94	14.06	450548
2019-02-26	14.06	14.12	13.97	14.04	378227
2019-02-27	14.05	14.09	14.01	14.09	235574
2019-02-28	14.05	14.15	13.76	13.85	741911
2019-03-01	13.91	13.91	13.65	13.71	764471
2019-03-04	13.75	13.80	13.63	13.75	617489
2019-03-05	13.73	13.79	13.50	13.63	682868
2019-03-06	13.61	13.62	13.50	13.52	415391
2019-03-07	13.50	13.55	13.37	13.41	518707
2019-03-08	13.34	13.49	13.34	13.40	307439
2019-03-11	13.45	13.60	13.40	13.54	542254
2019-03-12	13.57	13.61	13.48	13.58	530663
2019-03-13	13.61	13.65	13.49	13.25	375643
2019-03-14	13.29	13.38	13.26	13.33	414261
2019-03-15	13.34	13.39	13.30	13.37	328572
2019-03-18	13.39	13.44	13.32	13.42	257805
2019-03-19	13.44	13.53	13.35	13.38	298331
2019-03-20	13.39	13.44	13.31	13.34	250181
2019-03-21	13.32	13.45	13.32	13.38	277008
2019-03-22	13.38	13.44	13.35	13.37	294286
2019-03-25	13.37	13.47	13.36	13.44	229751
2019-03-26	13.48	13.55	13.45	13.49	255001
2019-03-27	13.53	13.58	13.44	13.52	312792
2019-03-28	13.54	13.68	13.54	13.68	315794
2019-03-29	13.73	13.75	13.55	13.57	341186
2019-04-01	13.64	13.74	13.63	13.67	269009
2019-04-02	13.64	13.71	13.60	13.66	170363
2019-04-03	13.71	13.74	13.62	13.63	184950
2019-04-04	13.65	13.67	13.62	13.65	198680
2019-04-05	13.66	13.69	13.62	13.62	168418
2019-04-08	13.63	13.67	13.61	13.62	166351
2019-04-09	13.61	13.66	13.48	13.49	348486
2019-04-10	13.52	13.68	13.52	13.62	306221
2019-04-11	13.61	13.72	13.61	13.67	225046
2019-04-12	13.71	13.77	13.68	13.77	211547
2019-04-15	13.78	13.78	13.63	13.65	174247
2019-04-16	13.69	13.82	13.65	13.80	156440
2019-04-17	13.81	13.82	13.69	13.73	121467
2019-04-18	13.76	13.81	13.71	13.75	177297
2019-04-22	13.77	13.77	13.69	13.74	124433
2019-04-23	13.75	13.95	13.69	13.94	289436
2019-04-24	13.94	14.04	13.86	13.96	314691
2019-04-25	13.98	14.00	13.85	13.96	247307
2019-04-26	13.96	14.00	13.91	13.99	178056
2019-04-29	14.00	14.05	13.99	14.02	258376
2019-04-30	13.98	14.07	13.89	14.06	246523
2019-05-01	14.06	14.08	14.00	14.00	183263
2019-05-02	14.02	14.03	13.96	14.03	128029
2019-05-03	14.04	14.15	14.01	14.11	248135
2019-05-06	14.06	14.17	14.00	14.15	283712
2019-05-07	13.92	14.30	13.92	14.26	462176
2019-05-08	14.20	14.32	14.12	14.13	430704
2019-05-09	14.13	14.17	13.98	14.13	259379
2019-05-10	14.14	14.17	14.07	14.15	195969
2019-05-13	14.00	14.04	13.88	13.94	453909
2019-05-14	13.94	14.08	13.91	14.02	352240
2019-05-15	14.01	14.03	13.93	13.99	212292
2019-05-16	13.98	14.10	13.98	14.07	228785
2019-05-17	14.05	14.16	14.02	14.10	152060
2019-05-20	14.12	14.16	14.08	14.09	154234
2019-05-21	14.09	14.20	14.08	14.19	221049
2019-05-22	14.13	14.20	14.11	14.15	202274
2019-05-23	14.12	14.17	14.06	14.15	186455
2019-05-24	14.18	14.20	14.12	14.15	124089
2019-05-28	14.16	14.25	14.13	14.18	161023
2019-05-29	14.18	14.18	14.03	14.09	243434
2019-05-30	14.12	14.17	14.04	14.06	183856
2019-05-31	14.01	14.02	13.91	13.96	355752
2019-06-03	13.95	14.13	13.90	14.05	257015
2019-06-04	14.08	14.17	14.04	14.15	371658
2019-06-05	14.16	14.20	14.11	14.18	404506
2019-06-06	14.18	14.27	14.17	14.19	414443
2019-06-07	14.19	14.26	14.16	14.25	285260
2019-06-10	14.26	14.34	14.26	14.34	265651
2019-06-11	14.33	14.38	14.26	14.33	258631
2019-06-12	14.34	14.35	14.21	14.01	351921
2019-06-13	14.05	14.08	13.96	14.03	296494
2019-06-14	14.05	14.09	14.04	14.05	196374
2019-06-17	14.04	14.06	13.90	13.96	256259
2019-06-18	14.03	14.11	13.98	13.99	221597
2019-06-19	13.99	14.18	13.99	14.16	379394
2019-06-20	14.18	14.18	13.91	13.98	282536
2019-06-21	13.98	14.09	13.92	14.05	248691
2019-06-24	14.09	14.14	13.98	14.00	277438
2019-06-25	14.03	14.03	13.75	13.77	560046
2019-06-26	13.75	13.90	13.56	13.79	508266
2019-06-27	13.81	13.87	13.71	13.79	388273
2019-06-28	13.85	14.00	13.81	13.97	371210
2019-07-01	14.06	14.09	13.90	13.91	315969
2019-07-02	13.96	14.04	13.88	14.00	252825
2019-07-03	14.03	14.09	13.97	14.07	189921
2019-07-05	14.05	14.05	13.98	14.02	124327
2019-07-08	14.01	14.05	13.94	13.99	326588
2019-07-09	13.62	13.70	13.58	13.63	6186617
2019-07-10	13.65	13.72	13.57	13.71	1357030
2019-07-11	13.72	13.78	13.68	13.71	1137508
2019-07-12	13.71	13.80	13.71	13.80	636487
2019-07-15	13.80	13.81	13.70	13.71	539053
2019-07-16	13.71	13.79	13.60	13.65	719180
2019-07-17	13.66	13.70	13.55	13.57	828222
2019-07-18	13.61	13.72	13.59	13.62	434240
2019-07-19	13.63	13.72	13.61	13.61	317560
2019-07-22	13.66	13.74	13.61	13.72	490508
2019-07-23	13.71	13.81	13.70	13.78	547285
2019-07-24	13.78	13.87	13.76	13.86	399472
2019-07-25	13.86	13.90	13.82	13.89	326998
2019-07-26	13.86	13.89	13.83	13.85	230807
2019-07-29	13.85	13.85	13.72	13.74	343381
2019-07-30	13.74	13.85	13.68	13.85	396139
2019-07-31	13.85	13.85	13.70	13.77	300976
2019-08-01	13.79	13.82	13.74	13.76	316731
2019-08-02	13.76	13.80	13.64	13.74	338582
2019-08-05	13.68	13.69	13.46	13.51	551346
2019-08-06	13.57	13.75	13.54	13.58	420945
2019-08-07	13.52	13.57	13.39	13.54	393821
2019-08-08	13.40	13.61	13.01	13.53	1119208
2019-08-09	13.50	13.53	13.38	13.41	406057
2019-08-12	13.41	13.41	13.24	13.39	475479
2019-08-13	13.43	13.54	13.37	13.46	411294
2019-08-14	13.40	13.45	13.26	13.39	383284
2019-08-15	13.44	13.51	13.39	13.40	275614
2019-08-16	13.46	13.74	13.44	13.74	410138
2019-08-19	13.81	13.87	13.76	13.77	367073
2019-08-20	13.81	13.84	13.69	13.69	348546
2019-08-21	13.70	13.77	13.63	13.71	244582
2019-08-22	13.70	13.77	13.59	13.59	304685
2019-08-23	13.57	13.62	13.43	13.45	571645
2019-08-26	13.54	13.56	13.43	13.44	475693
2019-08-27	13.44	13.46	13.28	13.30	547216
2019-08-28	13.30	13.39	13.27	13.33	460474
2019-08-29	13.39	13.49	13.34	13.47	305733
2019-08-30	13.50	13.54	13.40	13.49	395386
2019-09-03	13.47	13.47	13.31	13.37	303877
2019-09-04	13.40	13.46	13.33	13.38	351051
2019-09-05	13.40	13.48	13.39	13.44	516721
2019-09-06	13.45	13.51	13.40	13.47	442159
2019-09-09	13.48	13.65	13.48	13.62	397944
2019-09-10	13.64	13.69	13.56	13.68	335904
2019-09-11	13.69	13.78	13.64	13.40	492911
2019-09-12	13.51	13.57	13.46	13.54	487374
2019-09-13	13.57	13.58	13.40	13.49	481585
2019-09-16	13.48	13.75	13.47	13.57	745799
2019-09-17	13.53	13.53	13.35	13.51	381199
2019-09-18	13.53	13.60	13.46	13.59	227831
2019-09-19	13.60	13.74	13.57	13.59	397760
2019-09-20	13.60	13.68	13.56	13.68	359547
2019-09-23	13.62	13.71	13.62	13.71	252245
2019-09-24	13.71	13.72	13.53	13.59	315508
2019-09-25	13.59	13.69	13.56	13.57	322177
2019-09-26	13.57	13.69	13.57	13.67	245793
2019-09-27	13.70	13.73	13.58	13.62	380602
2019-09-30	13.64	13.77	13.61	13.63	544188
2019-10-01	13.64	13.67	13.38	13.45	436928
2019-10-02	13.39	13.40	13.25	13.31	555130
2019-10-03	13.33	13.43	13.24	13.29	726150
2019-10-04	13.31	13.42	13.30	13.38	353167
2019-10-07	13.36	13.43	13.34	13.41	253579
2019-10-08	13.37	13.38	13.28	13.31	321547
2019-10-09	13.31	13.38	13.27	13.31	482658
2019-10-10	13.34	13.46	13.34	13.43	386132
2019-10-11	13.50	13.59	13.48	13.52	382746
2019-10-14	13.52	13.52	13.41	13.42	301743
2019-10-15	13.46	13.54	13.46	13.48	209816
2019-10-16	13.47	13.55	13.41	13.44	230514
2019-10-17	13.47	13.53	13.44	13.49	300358
2019-10-18	13.49	13.59	13.47	13.55	253616
2019-10-21	13.55	13.62	13.50	13.51	429326
2019-10-22	13.53	13.63	13.48	13.55	288903
2019-10-23	13.22	13.44	13.20	13.41	8695145
2019-10-24	13.43	13.48	13.33	13.34	1445109
2019-10-25	13.32	13.50	13.32	13.44	1134745
2019-10-28	13.47	13.55	13.41	13.47	975083
2019-10-29	13.43	13.53	13.36	13.50	767744
2019-10-30	13.49	13.59	13.44	13.53	671366
2019-10-31	13.51	13.59	13.40	13.58	576741
2019-11-01	13.58	13.73	13.55	13.65	666111
2019-11-04	13.72	13.73	13.64	13.66	975325
2019-11-05	13.65	13.75	13.59	13.60	1151972
2019-11-06	13.60	13.69	13.52	13.52	721119
2019-11-07	13.55	13.63	13.39	13.50	1412605
2019-11-08	13.52	13.59	13.39	13.41	820441
2019-11-11	13.40	13.43	13.35	13.38	849928
2019-11-12	13.42	13.52	13.38	13.46	503325
2019-11-13	13.42	13.45	13.37	13.37	439747
2019-11-14	13.38	13.45	13.31	13.39	746450
2019-11-15	13.42	13.47	13.37	13.41	485543
2019-11-18	13.40	13.46	13.35	13.43	515681
2019-11-19	13.50	13.54	13.46	13.49	696824
2019-11-20	13.49	13.51	13.41	13.49	408580
2019-11-21	13.50	13.52	13.36	13.41	446572
2019-11-22	13.43	13.45	13.34	13.39	469743
2019-11-25	13.40	13.46	13.36	13.42	500731
2019-11-26	13.40	13.46	13.34	13.36	416942
2019-11-27	13.36	13.49	13.33	13.48	505990
2019-11-29	13.45	13.51	13.42	13.50	344059
2019-12-02	13.56	13.63	13.45	13.48	730234
2019-12-03	13.45	13.46	13.37	13.43	467001
2019-12-04	13.47	13.57	13.45	13.53	431002
2019-12-05	13.74	13.78	13.64	13.70	1059100
2019-12-06	13.74	13.82	13.71	13.79	698429
2019-12-09	13.81	13.92	13.79	13.82	673260
2019-12-10	13.82	13.83	13.78	13.82	373352
2019-12-11	13.81	13.82	13.71	13.39	587122
2019-12-12	13.44	13.56	13.42	13.50	623107
2019-12-13	13.45	13.59	13.45	13.53	437220
2019-12-16	13.56	13.81	13.56	13.77	964171
2019-12-17	13.76	13.85	13.76	13.84	501040
2019-12-18	13.84	13.86	13.72	13.73	434360
2019-12-19	13.73	13.85	13.71	13.79	584657
2019-12-20	13.82	13.87	13.75	13.81	1382942
2019-12-23	13.81	13.84	13.69	13.77	746956
2019-12-24	13.80	13.89	13.76	13.83	353441
2019-12-26	13.86	13.86	13.70	13.80	468616
2019-12-27	13.83	13.84	13.71	13.78	507548
2019-12-30	13.73	13.80	13.66	13.72	568965
2019-12-31	13.69	13.77	13.68	13.74	394854
2020-01-02	13.79	13.80	13.69	13.76	590407
2020-01-03	13.71	13.84	13.71	13.79	450733
2020-01-06	13.79	13.97	13.79	13.94	595748
2020-01-07	13.85	14.00	13.85	13.89	478143
2020-01-08	13.90	13.93	13.82	13.88	554791
2020-01-09	13.90	13.94	13.79	13.81	608374
2020-01-10	13.84	13.94	13.81	13.89	505690
2020-01-13	13.92	14.02	13.91	14.01	421166
2020-01-14	14.00	14.02	13.98	14.01	302517
2020-01-15	14.02	14.07	13.97	14.06	273088
2020-01-16	14.08	14.10	14.04	14.09	304335
2020-01-17	14.10	14.22	14.04	14.22	643837
2020-01-21	14.19	14.22	14.04	14.20	817093
2020-01-22	14.18	14.21	14.12	14.17	516355
2020-01-23	14.15	14.22	14.04	14.20	556272
2020-01-24	14.20	14.24	14.13	14.21	720529
2020-01-27	14.10	14.12	13.91	13.94	554796
2020-01-28	13.97	14.04	13.95	14.03	331696
2020-01-29	14.08	14.09	14.00	14.02	427306
2020-01-30	14.02	14.10	14.01	14.09	347775
2020-01-31	14.03	14.12	14.02	14.05	609592
2020-02-03	14.16	14.20	14.08	14.18	372978
2020-02-04	14.19	14.20	14.10	14.12	457173
2020-02-05	14.14	14.26	14.12	14.21	629202
2020-02-06	14.23	14.33	14.17	14.20	525454
2020-02-07	14.20	14.26	14.15	14.23	451323
2020-02-10	14.26	14.32	14.22	14.24	448685
2020-02-11	14.24	14.33	14.24	14.30	361161
2020-02-12	14.32	14.39	14.29	14.35	419679
2020-02-13	14.31	14.44	14.29	14.44	340307
2020-02-14	14.42	14.44	14.30	14.34	460844
2020-02-18	14.35	14.45	14.35	14.39	467009
2020-02-19	14.31	14.36	14.17	14.20	697027
2020-02-20	14.20	14.27	14.14	14.24	526531
2020-02-21	14.24	14.25	14.11	14.20	558825
2020-02-24	14.08	14.15	14.03	14.13	660771
2020-02-25	14.15	14.15	13.36	13.62	1642027
2020-02-26	13.58	13.89	13.58	13.70	730096
2020-02-27	13.36	13.49	12.86	13.18	1781009
2020-02-28	13.00	13.01	12.60	12.79	2818768
2020-03-02	12.80	13.15	12.80	13.05	1878210
2020-03-03	13.14	13.38	12.98	13.09	1484172
2020-03-04	13.21	13.48	13.15	13.41	872138
2020-03-05	13.27	13.45	13.25	13.36	874306
2020-03-06	13.09	13.18	12.65	12.84	2188369
2020-03-09	12.08	12.18	9.93	11.72	2366636
2020-03-10	12.36	12.41	11.27	11.46	1449824
2020-03-11	11.40	11.53	11.08	10.99	2242167
2020-03-12	10.33	10.33	9.22	10.00	2275309
2020-03-13	10.43	10.59	9.66	10.27	1973909
2020-03-16	8.01	9.00	7.87	7.98	1815839
2020-03-17	8.17	8.18	7.04	7.75	2397360
2020-03-18	7.49	7.49	5.91	6.34	3735312
2020-03-19	5.99	6.24	4.62	6.11	3617369
2020-03-20	6.24	7.05	5.95	6.15	2215147
2020-03-23	6.00	6.02	4.82	5.15	2547542
2020-03-24	5.52	6.78	5.52	6.07	1753753
2020-03-25	6.25	8.10	6.25	7.51	3297821
2020-03-26	7.60	8.73	7.60	8.04	2003643
2020-03-27	8.40	8.50	7.61	8.27	1993081
2020-03-30	7.97	8.04	7.48	7.59	2294857
2020-03-31	7.50	7.67	6.65	6.80	1311548
2020-04-01	6.51	6.53	5.86	5.96	1421825
2020-04-02	5.89	5.92	5.50	5.64	1473503
2020-04-03	5.85	5.85	4.87	5.06	2020807
2020-04-06	5.31	5.61	5.00	5.02	1831937
2020-04-07	5.46	5.88	5.36	5.59	3046412
2020-04-08	5.93	6.89	5.70	6.51	2543191
2020-04-09	6.78	7.68	6.78	7.32	2080220
2020-04-13	7.40	7.40	6.63	7.30	2004505
2020-04-14	7.56	7.76	7.28	7.66	1664316
2020-04-15	7.30	7.56	6.97	7.25	1407845
2020-04-16	7.25	7.42	7.04	7.18	897093
2020-04-17	7.55	7.73	7.25	7.30	1669014
2020-04-20	7.09	7.20	6.91	7.09	946182
2020-04-21	6.95	7.15	6.81	6.94	777507
2020-04-22	7.01	7.09	6.77	6.80	756951
2020-04-23	6.75	6.82	6.34	6.72	1449412
2020-04-24	6.72	7.16	6.67	7.15	816014
2020-04-27	7.24	7.69	7.24	7.58	1342427
2020-04-28	7.77	7.97	7.28	7.32	1172988
2020-04-29	7.54	7.85	7.54	7.72	953521
2020-04-30	7.79	7.79	7.41	7.65	958326
2020-05-01	7.41	7.48	7.22	7.40	899858
2020-05-04	7.30	7.33	7.05	7.24	661902
2020-05-05	7.23	7.61	7.18	7.26	1044554
2020-05-06	7.33	7.61	7.15	7.57	1006893
2020-05-07	7.61	8.15	7.60	7.78	1458343
2020-05-08	7.90	8.05	7.78	7.95	915846
2020-05-11	7.95	8.21	7.78	8.05	934519
2020-05-12	8.19	8.32	7.81	7.84	781924
2020-05-13	7.75	8.08	7.18	7.54	1047043
2020-05-14	7.40	8.09	6.96	8.04	1458479
2020-05-15	7.91	8.01	7.76	7.91	445693
2020-05-18	8.19	8.30	8.06	8.22	469479
2020-05-19	8.36	8.67	8.16	8.50	891187
2020-05-20	8.66	8.80	8.48	8.68	585801
2020-05-21	8.60	8.97	8.59	8.88	541893
2020-05-22	8.93	9.15	8.75	9.11	652543
2020-05-26	9.33	9.74	9.33	9.43	861927
2020-05-27	9.57	9.72	9.22	9.50	846284
2020-05-28	9.82	9.82	9.34	9.43	841018
2020-05-29	9.32	9.62	9.28	9.50	595041
2020-06-01	9.50	9.78	9.48	9.69	655128
2020-06-02	9.75	9.78	9.36	9.55	834746
2020-06-03	9.75	9.94	9.66	9.89	562929
2020-06-04	9.81	9.96	9.60	9.92	420567
2020-06-05	10.30	10.50	9.95	10.07	1102835
2020-06-08	10.47	10.60	10.32	10.45	806166
2020-06-09	10.32	10.51	10.05	10.40	689050
2020-06-10	10.50	10.65	9.77	9.90	1037242
2020-06-11	9.59	9.59	9.07	9.18	995923
2020-06-12	9.66	9.85	9.26	9.71	804500
2020-06-15	9.01	9.59	8.88	9.47	622041
2020-06-16	9.82	9.84	9.41	9.60	648687
2020-06-17	9.60	9.60	9.18	9.26	582039
2020-06-18	9.11	9.32	8.99	9.00	446231
2020-06-19	9.22	9.39	9.04	9.12	558620
2020-06-22	9.08	9.28	9.01	9.18	541650
2020-06-23	9.22	9.34	9.00	9.10	581643
2020-06-24	9.00	9.10	8.74	8.98	766042
2020-06-25	8.98	9.13	8.85	8.99	462085
2020-06-26	8.90	9.23	8.90	9.02	530100
2020-06-29	9.02	9.22	8.86	9.19	301766
2020-06-30	9.15	9.52	9.11	9.29	645607
2020-07-01	9.28	9.58	9.27	9.46	628154
2020-07-02	9.60	9.66	9.24	9.33	411458
2020-07-06	9.40	9.48	9.21	9.28	455904
2020-07-07	9.20	9.34	9.06	9.06	302908
2020-07-08	9.07	9.19	8.98	9.15	338298
2020-07-09	9.15	9.15	8.80	8.81	731689
2020-07-10	8.82	8.99	8.78	8.95	472461
2020-07-13	9.05	9.08	8.88	8.96	363603
2020-07-14	8.86	9.14	8.85	9.05	434343
2020-07-15	9.17	9.30	9.12	9.29	486371
2020-07-16	9.16	9.30	9.15	9.25	485483
2020-07-17	9.28	9.35	9.15	9.21	368773
2020-07-20	9.18	9.29	9.11	9.17	368126
2020-07-21	9.24	9.39	9.19	9.32	382824
2020-07-22	9.28	9.34	9.18	9.27	527819
2020-07-23	9.30	9.40	9.22	9.30	313377
2020-07-24	9.30	9.30	9.05	9.09	418906
2020-07-27	9.11	9.11	8.92	8.99	287446
2020-07-28	8.97	9.10	8.89	9.05	330278
2020-07-29	9.10	9.15	8.97	9.11	243929
2020-07-30	8.97	9.05	8.86	9.02	458369
2020-07-31	8.98	9.05	8.88	8.99	362317
2020-08-03	8.96	9.18	8.92	9.12	387345
2020-08-04	9.07	9.38	9.04	9.31	425664
2020-08-05	9.40	9.55	9.39	9.51	319428
2020-08-06	9.54	9.80	9.45	9.52	341539
2020-08-07	9.46	10.08	9.46	9.98	841138
2020-08-10	10.08	10.54	9.87	10.48	967502
2020-08-11	10.61	10.78	10.38	10.41	1021514
2020-08-12	10.53	10.54	10.22	10.33	279087
2020-08-13	10.29	10.47	10.15	10.24	315744
2020-08-14	10.15	10.21	10.00	10.18	454150
2020-08-17	10.19	10.26	10.00	10.14	409431
2020-08-18	10.12	10.16	9.87	9.88	728702
2020-08-19	9.90	10.00	9.85	9.93	409284
2020-08-20	9.82	9.97	9.82	9.84	269254
2020-08-21	9.81	9.87	9.70	9.83	383174
2020-08-24	9.88	10.18	9.82	10.18	639808
2020-08-25	10.20	10.20	9.99	10.03	439529
2020-08-26	10.00	10.07	9.84	9.89	358308
2020-08-27	9.86	10.06	9.86	9.96	425264
2020-08-28	10.04	10.12	9.98	10.11	415860
2020-08-31	10.09	10.11	9.95	9.99	258087
2020-09-01	9.99	10.08	9.92	10.06	229970
2020-09-02	10.02	10.03	9.93	9.98	384389
2020-09-03	10.00	10.10	9.87	9.89	449794
2020-09-04	10.02	10.08	9.78	9.99	846278
2020-09-08	10.06	10.39	10.00	10.25	645485
2020-09-09	10.36	10.40	10.21	10.32	368090
2020-09-10	10.32	10.46	10.32	10.37	402079
2020-09-11	10.36	10.44	10.31	10.42	584519
2020-09-14	10.49	10.69	10.46	10.61	797453
2020-09-15	10.42	10.47	10.06	10.15	592387
2020-09-16	10.14	10.24	9.96	9.97	407165
2020-09-17	9.68	9.96	9.66	9.89	480407
2020-09-18	9.88	9.91	9.78	9.82	531496
2020-09-21	9.68	9.69	9.48	9.58	530965
2020-09-22	9.61	9.83	9.57	9.64	309666
2020-09-23	9.69	9.75	9.31	9.35	360079
2020-09-24	9.33	9.41	9.10	9.24	650754
2020-09-25	9.22	9.50	9.22	9.47	322874
2020-09-28	9.52	9.93	9.52	9.78	554770
2020-09-29	9.80	9.85	9.46	9.57	353030
2020-09-30	9.84	9.89	9.48	9.56	656591
2020-10-01	9.59	9.82	9.49	9.81	530714
2020-10-02	9.64	9.94	9.64	9.90	350217
2020-10-05	9.96	10.05	9.87	9.88	236875
2020-10-06	9.91	9.99	9.75	9.77	223116
2020-10-07	9.84	9.90	9.59	9.75	240411
2020-10-08	9.75	9.90	9.65	9.86	356261
2020-10-09	9.89	9.92	9.79	9.84	260279
2020-10-12	9.93	9.93	9.68	9.74	403550
2020-10-13	9.70	9.78	9.67	9.70	303501
2020-10-14	9.75	9.86	9.68	9.77	401679
2020-10-15	9.65	9.78	9.62	9.65	335986
2020-10-16	9.67	9.75	9.50	9.66	312933
2020-10-19	9.67	9.71	9.43	9.44	320408
2020-10-20	9.53	9.53	9.39	9.46	240925
2020-10-21	9.46	9.57	9.36	9.45	265665
2020-10-22	9.42	9.51	9.37	9.47	257556
2020-10-23	9.40	9.59	9.40	9.53	426920
2020-10-26	9.41	9.45	9.30	9.41	309732
2020-10-27	9.44	9.54	9.40	9.45	244126
2020-10-28	9.29	9.37	9.07	9.19	716132
2020-10-29	9.11	9.21	8.94	9.14	838526
2020-10-30	9.02	9.15	8.96	9.07	670085
2020-11-02	9.12	9.43	9.11	9.34	329899
2020-11-03	9.42	9.48	9.33	9.46	249397
2020-11-04	9.10	9.53	9.10	9.47	290217
2020-11-05	9.50	10.42	9.50	10.39	1038637
2020-11-06	10.40	10.48	10.18	10.40	608137
2020-11-09	10.55	10.98	10.25	10.40	1057875
2020-11-10	10.44	11.03	10.41	10.93	488670
2020-11-11	10.95	11.19	10.87	11.02	323176
2020-11-12	10.88	11.08	10.73	10.82	261882
2020-11-13	10.90	11.05	10.89	10.94	402875
2020-11-16	11.23	11.34	11.19	11.28	463227
2020-11-17	11.14	11.40	11.12	11.22	587415
2020-11-18	11.29	11.50	11.22	11.24	473122
2020-11-19	11.16	11.36	11.12	11.27	352311
2020-11-20	11.25	11.36	11.24	11.32	384432
2020-11-23	11.45	11.74	11.40	11.70	576954
2020-11-24	11.84	11.98	11.78	11.92	690579
2020-11-25	11.95	12.05	11.91	12.01	479089
2020-11-27	11.99	12.07	11.89	11.99	236923
2020-11-30	12.00	12.01	11.78	11.99	593438
2020-12-01	12.15	12.24	12.02	12.12	764894
2020-12-02	12.05	12.13	11.94	12.00	398837
2020-12-03	11.99	12.17	11.98	12.08	389073
2020-12-04	12.18	12.30	11.98	12.06	521421
2020-12-07	12.11	12.25	11.97	12.16	544414
2020-12-08	12.10	12.30	11.99	12.05	550747
2020-12-09	12.24	12.24	11.78	11.87	403635
2020-12-10	11.84	11.88	11.72	11.82	654197
2020-12-11	11.76	11.82	11.51	11.70	591094
2020-12-14	11.99	12.09	11.75	11.82	487017
2020-12-15	11.66	11.76	11.45	11.54	436370
2020-12-16	11.55	11.67	11.48	11.66	418733
2020-12-17	11.55	11.76	11.50	11.65	598651
2020-12-18	11.52	11.71	11.52	11.68	806524
2020-12-21	11.59	11.78	11.54	11.60	426809
2020-12-22	11.59	11.65	11.28	11.35	373021
2020-12-23	11.35	11.48	11.31	11.39	369356
2020-12-24	11.45	11.46	11.29	11.31	144388
2020-12-28	11.40	11.58	11.34	11.34	358630
2020-12-29	11.35	11.39	11.16	11.33	451997
2020-12-30	11.46	11.55	11.33	11.35	499447
2020-12-31	11.30	11.48	11.25	11.36	576345
2021-01-04	11.50	11.50	11.15	11.36	430378
2021-01-05	11.50	11.79	11.45	11.57	706728
2021-01-06	11.67	11.79	11.56	11.59	310580
2021-01-07	11.68	11.86	11.68	11.75	302952
2021-01-08	11.77	11.83	11.66	11.81	193897
2021-01-11	11.69	11.81	11.58	11.64	415370
2021-01-12	11.63	11.81	11.63	11.64	294211
2021-01-13	11.66	11.75	11.62	11.68	260178
2021-01-14	11.76	11.83	11.65	11.79	250518
2021-01-15	11.71	11.86	11.71	11.80	231908
2021-01-19	11.88	11.90	11.75	11.82	377074
2021-01-20	11.89	11.89	11.72	11.84	442529
2021-01-21	11.88	11.90	11.74	11.86	576615
2021-01-22	11.84	11.84	11.65	11.70	375919
2021-01-25	11.70	11.84	11.68	11.72	506600
2021-01-26	11.75	11.95	11.71	11.81	806326
2021-01-27	11.77	11.89	11.65	11.66	485555
2021-01-28	11.66	11.75	11.53	11.58	474125
2021-01-29	11.59	11.59	11.15	11.45	404485
2021-02-01	11.46	11.62	11.37	11.59	268503
2021-02-02	11.66	11.75	11.60	11.67	231913
2021-02-03	11.63	11.84	11.61	11.82	247677
2021-02-04	11.82	12.00	11.80	11.85	288907
2021-02-05	11.92	12.18	11.88	11.97	418326
2021-02-08	12.01	12.04	11.83	11.88	517978
2021-02-09	11.90	11.98	11.84	11.89	203563
2021-02-10	11.88	12.16	11.88	12.09	533369
2021-02-11	12.11	12.47	12.05	12.25	619347
2021-02-12	12.28	12.42	12.20	12.28	365643
2021-02-16	12.35	12.43	12.28	12.33	589705
2021-02-17	12.35	12.35	12.11	12.20	406085
2021-02-18	12.36	12.47	12.17	12.29	275695
2021-02-19	12.29	12.31	12.09	12.24	367430
2021-02-22	12.18	12.32	12.13	12.24	412485
2021-02-23	12.27	12.33	12.13	12.23	310774
2021-02-24	12.23	12.56	12.23	12.50	509513
2021-02-25	12.57	12.64	12.18	12.25	542306
2021-02-26	12.29	12.45	12.19	12.39	434521
2021-03-01	12.56	12.70	12.41	12.51	585103
2021-03-02	12.54	12.86	12.48	12.74	775207
2021-03-03	12.78	12.98	12.68	12.86	544231
2021-03-04	12.92	12.96	12.45	12.59	593428
2021-03-05	12.56	12.63	12.16	12.53	557891
2021-03-08	12.60	12.88	12.49	12.85	499731
2021-03-09	12.86	12.95	12.69	12.80	515597
2021-03-10	12.91	13.03	12.84	12.91	656078
2021-03-11	12.98	13.01	12.87	12.99	632775
2021-03-12	13.05	13.13	12.94	13.11	973922
2021-03-15	13.19	13.44	13.15	13.39	611402
2021-03-16	13.00	13.13	12.65	12.82	626371
2021-03-17	12.79	12.90	12.66	12.82	606468
2021-03-18	12.82	12.86	12.46	12.50	417974
2021-03-19	12.52	12.74	12.46	12.71	1086603
2021-03-22	12.72	12.73	12.53	12.60	370350
2021-03-23	12.52	12.64	12.32	12.38	265735
2021-03-24	12.47	12.69	12.39	12.39	333832
2021-03-25	12.32	12.54	12.24	12.50	408469
2021-03-26	12.41	12.63	12.41	12.60	460914
2021-03-29	12.60	12.65	12.42	12.51	364351
2021-03-30	12.52	12.63	12.44	12.60	350674
2021-03-31	12.68	12.71	12.39	12.40	859656
2021-04-01	12.46	12.77	12.44	12.77	659497
2021-04-05	12.82	12.86	12.71	12.73	273378
2021-04-06	12.71	12.77	12.70	12.77	406662
2021-04-07	12.80	12.97	12.73	12.86	385524
2021-04-08	12.88	12.90	12.78	12.86	181892
2021-04-09	12.90	12.96	12.82	12.92	233702
2021-04-12	12.96	13.09	12.92	12.98	321756
2021-04-13	12.95	13.04	12.83	12.95	334123
2021-04-14	13.00	13.05	12.83	12.86	240806
2021-04-15	12.86	13.01	12.85	12.93	208791
2021-04-16	12.94	13.05	12.93	12.99	314390
2021-04-19	12.99	13.06	12.98	13.02	318003
2021-04-20	13.00	13.05	12.96	12.97	306203
2021-04-21	12.95	13.10	12.92	13.06	191791
2021-04-22	13.06	13.07	12.97	12.97	215190
2021-04-23	13.10	13.10	12.99	13.07	288013
2021-04-26	13.07	13.14	13.01	13.12	265094
2021-04-27	13.11	13.17	13.07	13.12	275118
2021-04-28	13.14	13.19	13.08	13.16	214753
2021-04-29	13.20	13.25	13.10	13.19	818093
2021-04-30	13.18	13.23	13.09	13.15	341115
2021-05-03	13.16	13.20	12.98	13.00	367654
2021-05-04	13.00	13.03	12.70	12.80	644081
2021-05-05	12.82	12.85	12.65	12.77	556907
2021-05-06	12.85	13.07	12.80	13.01	922179
2021-05-07	13.05	13.12	12.89	13.11	355870
2021-05-10	13.10	13.21	12.98	12.98	356101
2021-05-11	12.88	13.08	12.84	12.86	522918
2021-05-12	12.86	12.95	12.51	12.55	985338
2021-05-13	12.60	12.89	12.60	12.80	348915
2021-05-14	12.90	13.03	12.86	12.93	292859
2021-05-17	12.94	13.09	12.87	12.99	206924
2021-05-18	13.02	13.21	12.99	13.09	230729
2021-05-19	13.03	13.14	12.91	13.11	325117
2021-05-20	13.20	13.21	13.09	13.16	205744
2021-05-21	13.12	13.18	13.03	13.15	263006
2021-05-24	13.15	13.18	13.04	13.15	207031
2021-05-25	13.19	13.23	12.99	13.00	150619
2021-05-26	13.02	13.16	13.00	13.12	194128
2021-05-27	13.17	13.27	13.05	13.25	496312
2021-05-28	13.27	13.28	13.17	13.28	214390
2021-06-01	13.38	13.38	13.21	13.29	391816
2021-06-02	13.34	13.39	13.26	13.34	299049
2021-06-03	13.35	13.39	13.24	13.29	259647
2021-06-04	13.35	13.37	13.28	13.34	376242
2021-06-07	13.39	13.53	13.34	13.47	450614
2021-06-08	13.48	13.60	13.44	13.57	236331
2021-06-09	13.57	13.71	13.51	13.68	270136
2021-06-10	13.75	13.75	13.31	13.36	608417
2021-06-11	13.67	13.67	13.35	13.50	418484
2021-06-14	13.50	13.60	13.46	13.51	542730
2021-06-15	13.32	13.32	13.02	13.08	457783
2021-06-16	13.03	13.27	13.03	13.22	594427
2021-06-17	13.21	13.25	12.88	13.02	525175
2021-06-18	12.97	13.07	12.74	12.81	691397
2021-06-21	12.86	13.11	12.84	13.11	413402
2021-06-22	13.12	13.13	12.83	12.87	664965
2021-06-23	12.88	13.00	12.86	12.94	365118
2021-06-24	13.00	13.08	12.94	12.99	173436
2021-06-25	13.00	13.02	12.85	12.86	302060
2021-06-28	12.87	12.93	12.78	12.82	504362
2021-06-29	12.87	12.92	12.70	12.73	252429
2021-06-30	12.80	13.29	12.72	13.17	2578063
2021-07-01	13.25	13.33	13.10	13.29	745255
2021-07-02	13.44	13.53	13.30	13.51	617117
2021-07-06	13.55	13.59	13.32	13.42	465950
2021-07-07	13.39	13.40	13.18	13.30	344889
2021-07-08	13.23	13.27	12.95	13.18	329619
2021-07-09	13.22	13.48	13.18	13.45	395464
2021-07-12	13.46	13.68	13.31	13.65	423280
2021-07-13	13.65	13.66	13.50	13.57	273048
2021-07-14	13.65	13.68	13.42	13.49	266412
2021-07-15	13.48	13.58	13.28	13.30	451745
2021-07-16	13.34	13.46	13.30	13.30	273112
2021-07-19	13.20	13.21	12.96	13.18	474235
2021-07-20	13.46	13.51	13.16	13.41	245565
2021-07-21	13.31	13.59	13.31	13.52	230939
2021-07-22	13.50	13.50	13.36	13.46	201465
2021-07-23	13.55	13.58	13.40	13.41	265007
2021-07-26	13.40	13.55	13.38	13.53	202416
2021-07-27	13.50	13.50	13.39	13.45	281282
2021-07-28	13.48	13.53	13.38	13.48	340219
2021-07-29	13.60	13.61	13.42	13.42	259038
2021-07-30	13.45	13.50	13.31	13.36	319443
2021-08-02	13.44	13.48	13.30	13.35	364284
2021-08-03	13.37	13.44	13.15	13.35	291242
2021-08-04	13.30	13.33	13.16	13.23	163787
2021-08-05	13.32	13.47	13.26	13.42	124589
2021-08-06	13.45	13.54	13.38	13.45	175814
2021-08-09	13.47	13.49	13.37	13.38	220861
2021-08-10	13.40	13.47	13.28	13.39	194824
2021-08-11	13.50	13.50	13.40	13.49	177312
2021-08-12	13.47	13.55	13.41	13.52	179230
2021-08-13	13.56	13.57	13.49	13.53	173073
2021-08-16	13.51	13.54	13.40	13.48	163950
2021-08-17	13.44	13.48	13.27	13.43	303387
2021-08-18	13.45	13.45	13.31	13.34	140533
2021-08-19	13.27	13.28	12.81	12.83	642780
2021-08-20	12.88	13.25	12.81	13.19	261232
2021-08-23	13.25	13.34	13.03	13.25	287798
2021-08-24	13.32	13.47	13.31	13.42	252729
2021-08-25	13.41	13.50	13.38	13.49	272968
2021-08-26	13.49	13.52	13.33	13.38	218708
2021-08-27	13.38	13.52	13.38	13.49	219394
2021-08-30	13.55	13.55	13.33	13.34	154512
2021-08-31	13.31	13.45	13.31	13.37	195688
2021-09-01	13.45	13.53	13.38	13.46	196558
2021-09-02	13.41	13.54	13.40	13.51	206198
2021-09-03	13.51	13.55	13.46	13.51	119449
2021-09-07	13.51	13.52	13.26	13.29	344505
2021-09-08	13.31	13.40	13.25	13.27	264815
2021-09-09	13.30	13.55	13.27	13.45	240649
2021-09-10	13.52	13.53	13.36	13.43	366281
2021-09-13	13.52	13.52	13.26	13.48	374538
2021-09-14	13.53	13.58	13.48	13.51	398322
2021-09-15	13.20	13.44	13.09	13.41	440013
2021-09-16	13.39	13.39	13.12	13.16	382586
2021-09-17	13.11	13.20	12.98	13.01	714879
2021-09-20	12.90	13.01	12.82	12.97	383077
2021-09-21	13.17	13.34	13.12	13.27	384959
2021-09-22	13.32	13.48	13.32	13.40	209393
2021-09-23	13.40	13.48	13.33	13.34	200957
2021-09-24	13.34	13.34	13.29	13.32	173817
2021-09-27	13.34	13.45	13.28	13.38	176525
2021-09-28	13.33	13.50	13.33	13.35	322783
2021-09-29	13.40	13.41	13.32	13.39	174404
2021-09-30	13.47	13.54	13.31	13.31	466715
2021-10-01	13.35	13.54	13.34	13.53	438967
2021-10-04	13.52	13.53	13.16	13.29	539964
2021-10-05	13.37	13.41	13.24	13.27	196443
2021-10-06	13.21	13.38	13.18	13.35	182912
2021-10-07	13.50	13.50	13.27	13.27	139647
2021-10-08	13.25	13.45	13.24	13.37	157830
2021-10-11	13.45	13.51	13.41	13.44	198412
2021-10-12	13.42	13.58	13.40	13.54	191872
2021-10-13	13.54	13.66	13.51	13.66	310467
2021-10-14	13.70	13.71	13.55	13.64	243813
2021-10-15	13.69	13.74	13.61	13.64	199035
2021-10-18	13.64	13.71	13.62	13.66	205585
2021-10-19	13.70	13.88	13.67	13.85	352028
2021-10-20	13.85	14.10	13.82	13.86	232068
2021-10-21	13.85	13.95	13.85	13.95	173793
2021-10-22	13.94	14.09	13.94	14.07	206478
2021-10-25	14.07	14.10	13.88	13.93	378692
2021-10-26	13.93	13.99	13.83	13.91	299328
2021-10-27	13.88	13.99	13.85	13.96	137059
2021-10-28	13.96	14.09	13.94	14.07	162245
2021-10-29	14.11	14.11	14.01	14.06	118105
2021-11-01	14.04	14.11	13.95	14.00	196442
2021-11-02	14.00	14.08	13.97	14.06	207346
2021-11-03	14.08	14.08	13.93	13.93	304778
2021-11-04	13.90	13.95	13.53	13.80	390350
2021-11-05	13.87	14.02	13.79	13.99	279774
2021-11-08	13.97	14.06	13.94	13.99	514827
2021-11-09	13.95	13.95	13.84	13.85	236892
2021-11-10	13.90	13.94	13.78	13.83	162659
2021-11-11	13.81	13.93	13.81	13.89	153045
2021-11-12	13.87	13.91	13.80	13.85	125286
2021-11-15	13.93	13.93	13.76	13.80	161234
2021-11-16	13.92	13.95	13.71	13.80	141260
2021-11-17	13.80	13.80	13.70	13.75	136167
2021-11-18	13.72	13.81	13.68	13.80	202280
2021-11-19	13.74	13.79	13.60	13.63	199411
2021-11-22	13.70	13.72	13.64	13.65	158138
2021-11-23	13.70	13.75	13.59	13.59	204630
2021-11-24	13.62	13.68	13.53	13.62	209045
2021-11-26	13.50	13.74	13.34	13.52	179539
2021-11-29	13.62	13.65	13.52	13.58	165414
2021-11-30	13.53	13.54	13.39	13.49	308332
2021-12-01	13.60	13.67	13.50	13.50	217309
2021-12-02	13.56	13.71	13.54	13.64	194818
2021-12-03	13.63	13.65	13.52	13.60	180358
2021-12-06	13.60	13.79	13.58	13.73	215015
2021-12-07	13.75	13.86	13.70	13.74	196331
2021-12-08	13.74	13.81	13.69	13.72	175290
2021-12-09	13.72	13.72	13.56	13.67	173240
2021-12-10	13.79	13.81	13.69	13.72	218779
2021-12-13	13.75	13.75	13.61	13.64	258030
2021-12-14	13.67	13.77	13.59	13.61	263568
2021-12-15	13.34	13.47	13.16	13.31	275477
2021-12-16	13.29	13.38	13.12	13.25	382583
2021-12-17	13.21	13.26	12.97	13.14	1211214
2021-12-20	13.04	13.22	12.97	13.19	383830
2021-12-21	13.25	13.45	13.23	13.28	392312
2021-12-22	13.31	13.48	13.29	13.41	194352
2021-12-23	13.55	13.64	13.47	13.58	261902
2021-12-27	13.64	13.70	13.54	13.69	259953
2021-12-28	13.70	13.87	13.66	13.71	460915
2021-12-29	13.70	13.85	13.69	13.70	271954
2021-12-30	13.82	13.82	13.65	13.67	369978
2021-12-31	13.65	13.73	13.61	13.70	202859
2022-01-03	13.70	13.72	13.61	13.69	249552
2022-01-04	13.82	13.85	13.65	13.71	275442
2022-01-05	13.69	13.73	13.57	13.60	385511
2022-01-06	13.63	13.69	13.58	13.60	271933
2022-01-07	13.64	13.71	13.62	13.67	248022
2022-01-10	13.68	13.70	13.56	13.59	164688
2022-01-11	13.60	13.65	13.53	13.62	309800
2022-01-12	13.65	13.70	13.57	13.63	252383
2022-01-13	13.77	13.77	13.42	13.43	280425
2022-01-14	13.44	13.49	13.31	13.33	430157
2022-01-18	13.30	13.49	13.28	13.33	202385
2022-01-19	13.37	13.41	13.25	13.27	244178
2022-01-20	13.31	13.33	13.08	13.09	202884
2022-01-21	13.05	13.10	12.90	12.98	464910
2022-01-24	12.98	13.00	12.52	12.94	609802
2022-01-25	12.88	13.26	12.81	13.20	301576
2022-01-26	13.24	13.36	13.06	13.15	228661
2022-01-27	13.22	13.28	13.07	13.09	381715
2022-01-28	13.06	13.19	12.98	13.18	179801
2022-01-31	13.19	13.32	13.14	13.30	194952
2022-02-01	13.35	13.44	13.28	13.40	164596
2022-02-02	13.38	13.48	13.36	13.44	229849
2022-02-03	13.44	13.50	13.33	13.33	199975
2022-02-04	13.32	13.44	13.23	13.40	192739
2022-02-07	13.46	13.73	13.40	13.69	412394
2022-02-08	13.72	13.80	13.70	13.76	265365
2022-02-09	13.83	13.90	13.70	13.72	176617
2022-02-10	13.70	13.78	13.63	13.64	158990
2022-02-11	13.62	13.82	13.61	13.76	596157
2022-02-14	13.73	13.77	13.54	13.64	174001
2022-02-15	13.68	13.78	13.64	13.66	134563
2022-02-16	13.70	13.77	13.67	13.70	223286
2022-02-17	13.64	13.66	13.59	13.64	152708
2022-02-18	13.64	13.64	13.54	13.60	245423
2022-02-22	13.64	13.64	13.42	13.48	312464
2022-02-23	13.55	13.59	13.36	13.36	157660
2022-02-24	13.14	13.35	12.95	13.32	687355
2022-02-25	13.36	13.50	13.35	13.47	239985
2022-02-28	13.45	13.53	13.25	13.50	129313
2022-03-01	13.56	13.65	13.37	13.61	265538
2022-03-02	13.70	13.81	13.61	13.64	409342
2022-03-03	13.67	13.79	13.65	13.78	196944
2022-03-04	13.66	13.77	13.64	13.68	281707
2022-03-07	13.69	13.70	13.40	13.40	495015
2022-03-08	13.46	13.72	13.39	13.59	390781
2022-03-09	13.69	13.78	13.68	13.70	349786
2022-03-10	13.63	13.76	13.52	13.71	337389
2022-03-11	13.78	13.86	13.71	13.73	328223
2022-03-14	13.90	14.09	13.63	13.66	773668
2022-03-15	13.70	13.81	13.61	13.71	641059
2022-03-16	13.47	13.49	13.25	13.36	549879
2022-03-17	13.34	13.67	13.25	13.65	462980
2022-03-18	13.65	13.70	13.26	13.40	1266598
2022-03-21	13.48	13.73	13.48	13.63	473047
2022-03-22	13.71	13.72	13.52	13.64	267363
2022-03-23	13.65	13.68	13.56	13.61	314284
2022-03-24	13.61	13.71	13.58	13.64	268297
2022-03-25	13.68	13.69	13.63	13.69	259607
2022-03-28	13.70	13.81	13.64	13.72	372146
2022-03-29	13.79	13.86	13.75	13.78	334327
2022-03-30	13.77	13.79	13.70	13.79	275594
2022-03-31	13.85	13.95	13.80	13.85	795917
2022-04-01	13.84	14.03	13.84	13.91	729275
2022-04-04	13.94	13.94	13.78	13.84	302170
2022-04-05	13.83	13.88	13.68	13.71	293714
2022-04-06	13.74	13.76	13.59	13.62	224615
2022-04-07	13.64	13.64	13.50	13.60	185480
2022-04-08	13.62	13.69	13.57	13.62	375938
2022-04-11	13.52	13.61	13.51	13.58	288623
2022-04-12	13.55	13.64	13.50	13.50	331767
2022-04-13	13.50	13.68	13.50	13.64	342415
2022-04-14	13.64	13.68	13.50	13.55	260873
2022-04-18	13.55	13.67	13.54	13.65	159009
2022-04-19	13.65	13.68	13.57	13.59	293019
2022-04-20	13.61	13.72	13.61	13.69	215843
2022-04-21	13.76	13.76	13.62	13.67	425698
2022-04-22	13.66	13.66	13.39	13.60	550306
2022-04-25	13.41	13.66	13.35	13.61	574790
2022-04-26	13.63	13.63	13.30	13.34	437251
2022-04-27	13.41	13.50	13.33	13.42	350292
2022-04-28	13.48	13.56	13.26	13.56	318159
2022-04-29	13.54	13.61	13.27	13.30	378610
2022-05-02	13.26	13.33	13.01	13.14	585810
2022-05-03	13.19	13.36	13.14	13.29	483962
2022-05-04	13.35	13.46	13.31	13.41	333238
2022-05-05	13.36	13.36	13.09	13.20	349856
2022-05-06	13.28	13.39	13.19	13.35	290166
2022-05-09	13.24	13.24	12.90	12.90	535395
2022-05-10	13.16	13.38	12.83	12.99	368180
2022-05-11	13.08	13.08	12.77	12.83	369673
2022-05-12	12.80	12.87	12.26	12.43	793648
2022-05-13	12.45	12.76	12.44	12.63	611422
2022-05-16	12.62	12.86	12.57	12.82	367550
2022-05-17	12.95	13.08	12.90	12.98	565577
2022-05-18	13.11	13.11	12.77	12.79	405390
2022-05-19	12.78	12.78	12.57	12.59	270720
2022-05-20	12.65	12.78	12.26	12.42	464024
2022-05-23	12.33	12.69	12.26	12.54	384373
2022-05-24	12.56	12.59	12.27	12.52	477185
2022-05-25	12.52	12.77	12.47	12.71	290856
2022-05-26	12.73	12.95	12.73	12.89	254271
2022-05-27	12.95	13.10	12.90	13.08	224331
2022-05-31	13.03	13.08	12.90	12.93	240298
2022-06-01	13.00	13.05	12.86	13.05	175386
2022-06-02	13.04	13.11	12.95	13.08	206757
2022-06-03	13.07	13.10	12.98	13.04	239215
2022-06-06	13.06	13.12	13.01	13.08	228799
2022-06-07	13.01	13.09	13.00	13.06	157742
2022-06-08	13.05	13.05	12.92	12.96	291773
2022-06-09	13.00	13.03	12.77	12.78	408648
2022-06-10	12.68	12.76	12.57	12.66	655885
2022-06-13	12.54	12.54	11.97	12.04	842037
2022-06-14	12.11	12.21	11.81	11.87	1093663
2022-06-15	11.62	11.85	11.42	11.58	891751
2022-06-16	11.39	11.47	11.09	11.20	922907
2022-06-17	11.16	11.53	11.14	11.46	1582463
2022-06-21	11.70	11.81	11.58	11.62	611555
2022-06-22	11.52	11.70	11.52	11.65	402239
2022-06-23	11.65	11.68	11.44	11.52	558861
2022-06-24	11.60	11.77	11.60	11.70	503866
2022-06-27	11.76	11.90	11.71	11.84	218023
2022-06-28	11.90	12.12	11.87	11.93	356816
2022-06-29	11.91	11.95	11.76	11.82	295673
2022-06-30	11.80	12.01	11.71	11.91	482735
2022-07-01	11.88	12.35	11.88	12.34	369305
2022-07-05	12.28	12.38	12.04	12.37	415714
2022-07-06	12.36	12.43	12.08	12.18	185876
2022-07-07	12.23	12.39	12.23	12.34	193989
2022-07-08	12.45	12.49	12.30	12.45	160529
2022-07-11	12.31	12.42	12.26	12.30	194861
2022-07-12	12.25	12.45	12.25	12.33	135884
2022-07-13	12.30	12.32	12.16	12.25	307601
2022-07-14	12.10	12.15	12.03	12.10	159099
2022-07-15	12.15	12.26	12.04	12.23	225497
2022-07-18	12.26	12.45	12.26	12.30	258063
2022-07-19	12.42	12.48	12.35	12.44	240717
2022-07-20	12.46	12.58	12.41	12.50	176613
2022-07-21	12.46	12.49	12.37	12.49	252623
2022-07-22	12.51	12.57	12.44	12.49	252598
2022-07-25	12.56	12.56	12.37	12.38	225848
2022-07-26	12.37	12.52	12.37	12.43	345755
2022-07-27	12.48	12.68	12.42	12.66	174935
2022-07-28	12.70	12.83	12.66	12.81	142167
2022-07-29	12.79	12.96	12.74	12.93	180330
2022-08-01	12.92	13.07	12.87	12.98	257488
2022-08-02	12.99	13.05	12.91	12.97	212001
2022-08-03	12.98	13.18	12.96	13.12	199645
2022-08-04	13.16	13.23	13.06	13.08	224313
2022-08-05	13.08	13.22	13.05	13.12	152523
2022-08-08	13.20	13.36	13.19	13.33	217596
2022-08-09	13.40	13.45	12.96	13.21	283970
2022-08-10	13.25	13.48	13.03	13.44	413478
2022-08-11	13.49	13.49	13.37	13.45	238400
2022-08-12	13.45	13.59	13.45	13.45	359817
2022-08-15	13.47	13.53	13.35	13.49	358550
2022-08-16	13.40	13.53	13.38	13.50	322548
2022-08-17	13.41	13.41	13.27	13.27	206515
2022-08-18	13.30	13.45	13.27	13.44	212209
2022-08-19	13.42	13.42	13.32	13.32	170707
2022-08-22	13.28	13.28	13.18	13.22	157495
2022-08-23	13.24	13.37	13.22	13.29	147067
2022-08-24	13.29	13.44	13.27	13.41	149569
2022-08-25	13.40	13.47	13.35	13.38	150847
2022-08-26	13.41	13.44	13.25	13.25	137174
2022-08-29	13.23	13.30	13.16	13.25	164655
2022-08-30	13.29	13.29	13.10	13.10	224028
2022-08-31	13.14	13.29	13.10	13.13	151804
2022-09-01	13.13	13.14	12.85	12.91	197672
2022-09-02	12.93	13.07	12.90	12.93	122450
2022-09-06	13.00	13.01	12.82	12.94	403704
2022-09-07	12.83	13.10	12.83	13.08	191603
2022-09-08	13.10	13.26	13.08	13.22	287308
2022-09-09	13.34	13.45	13.34	13.38	420798
2022-09-12	13.45	13.45	13.30	13.40	440329
2022-09-13	13.29	13.33	13.02	13.04	438831
2022-09-14	13.05	13.16	12.98	13.05	317460
2022-09-15	12.72	12.93	12.72	12.80	280203
2022-09-16	12.73	12.81	12.65	12.76	668510
2022-09-19	12.63	12.80	12.63	12.66	303970
2022-09-20	12.59	12.65	12.56	12.59	246125
2022-09-21	12.61	12.79	12.57	12.59	275533
2022-09-22	12.61	12.61	12.18	12.20	274217
2022-09-23	12.10	12.10	11.78	11.90	403900
2022-09-26	11.81	11.88	11.42	11.50	420400
2022-09-27	11.55	11.92	11.55	11.69	388457
2022-09-28	11.72	11.93	11.64	11.86	343614
2022-09-29	11.71	11.71	11.18	11.26	446060
2022-09-30	11.67	11.80	11.37	11.53	661844
2022-10-03	11.63	11.76	11.17	11.61	571152
2022-10-04	11.72	12.20	11.72	12.20	285635
2022-10-05	12.06	12.11	11.80	11.95	236615
2022-10-06	11.94	12.00	11.75	11.80	200916
2022-10-07	11.71	11.74	11.50	11.63	261478
2022-10-10	11.60	11.65	11.36	11.40	269557
2022-10-11	11.38	11.62	11.26	11.57	320021
2022-10-12	11.57	11.68	11.47	11.63	216756
2022-10-13	11.52	11.90	11.40	11.79	349175
2022-10-14	11.81	11.99	11.77	11.79	240434
2022-10-17	11.92	12.04	11.86	11.98	217811
2022-10-18	12.14	12.27	12.11	12.19	237067
2022-10-19	12.18	12.27	12.12	12.19	318750
2022-10-20	12.23	12.27	12.13	12.15	178411
2022-10-21	12.18	12.22	12.05	12.19	183613
2022-10-24	12.20	12.49	12.20	12.43	247905
2022-10-25	12.45	12.63	12.32	12.49	429980
2022-10-26	12.57	12.63	12.39	12.40	174513
2022-10-27	12.53	12.63	12.36	12.38	119883
2022-10-28	12.38	12.45	12.07	12.09	581395
2022-10-31	12.12	12.32	12.00	12.15	448305
2022-11-01	12.25	12.27	12.07	12.24	540992
2022-11-02	12.24	12.35	12.09	12.20	348320
2022-11-03	12.08	12.27	12.04	12.24	360729
2022-11-04	12.32	12.52	12.19	12.34	276232
2022-11-07	12.41	12.53	12.36	12.53	423274
2022-11-08	12.53	12.53	12.30	12.42	280042
2022-11-09	12.30	12.61	12.15	12.16	449878
2022-11-10	12.34	12.85	12.34	12.55	723271
2022-11-11	12.60	12.67	12.50	12.57	315201
2022-11-14	12.60	12.75	12.55	12.56	603962
2022-11-15	12.59	12.72	12.59	12.69	412935
2022-11-16	12.62	12.73	12.58	12.65	249245
2022-11-17	12.55	12.71	12.48	12.71	180213
2022-11-18	12.73	12.78	12.61	12.69	283538
2022-11-21	12.67	12.74	12.54	12.70	404786
2022-11-22	12.70	12.88	12.68	12.80	306199
2022-11-23	12.78	12.83	12.68	12.75	224027
2022-11-25	12.79	12.84	12.72	12.79	97447
2022-11-28	12.75	12.77	12.54	12.57	223670
2022-11-29	12.55	12.62	12.51	12.62	439256
2022-11-30	12.61	12.79	12.43	12.77	490245
2022-12-01	12.79	12.83	12.70	12.71	239253
2022-12-02	12.60	12.67	12.49	12.60	230898
2022-12-05	12.61	12.71	12.50	12.70	574243
2022-12-06	12.70	12.73	12.42	12.54	708953
2022-12-07	12.50	12.73	12.46	12.66	365975
2022-12-08	12.65	12.73	12.64	12.66	278751
2022-12-09	12.60	12.72	12.57	12.67	233414
2022-12-12	12.65	12.71	12.55	12.68	405360
2022-12-13	12.89	12.94	12.72	12.76	545187
2022-12-14	12.75	12.77	12.62	12.67	492369
2022-12-15	12.32	12.34	12.15	12.18	481144
2022-12-16	12.03	12.11	11.89	11.99	1488013
2022-12-19	12.01	12.08	11.97	12.02	425613
2022-12-20	12.02	12.11	11.97	12.08	283000
2022-12-21	12.19	12.36	12.10	12.13	429699
2022-12-22	12.04	12.15	11.95	12.12	235994
2022-12-23	12.13	12.36	12.13	12.34	237118
2022-12-27	12.40	12.40	12.08	12.19	362356
2022-12-28	12.14	12.33	12.09	12.12	360623
2022-12-29	12.25	12.48	12.23	12.46	398435
2022-12-30	12.51	12.56	12.27	12.37	498454
2023-01-03	12.43	12.52	12.35	12.50	467946
2023-01-04	12.54	12.67	12.50	12.67	269032
2023-01-05	12.67	12.67	12.50	12.51	210091
2023-01-06	12.64	12.66	12.53	12.57	263363
2023-01-09	12.60	12.71	12.60	12.66	185966
2023-01-10	12.73	12.77	12.62	12.70	176789
2023-01-11	12.74	12.83	12.74	12.81	294436
2023-01-12	12.82	12.92	12.82	12.89	264914
2023-01-13	12.78	12.90	12.74	12.81	180402
2023-01-17	12.85	12.96	12.85	12.86	201323
2023-01-18	12.93	12.98	12.76	12.80	160150
2023-01-19	12.79	12.84	12.70	12.71	144231
2023-01-20	12.73	12.85	12.68	12.84	147906
2023-01-23	12.88	12.93	12.84	12.89	330521
2023-01-24	12.85	12.99	12.83	12.86	380493
2023-01-25	12.85	12.92	12.80	12.90	191010
2023-01-26	12.89	12.99	12.88	12.98	369205
2023-01-27	13.00	13.05	12.95	13.02	305458
2023-01-30	13.03	13.05	12.90	12.91	395889
2023-01-31	12.98	12.98	12.91	12.92	216048
2023-02-01	12.92	13.13	12.91	13.03	383707
2023-02-02	13.10	13.12	13.02	13.11	233116
2023-02-03	13.04	13.11	13.02	13.08	230576
2023-02-06	13.06	13.08	12.88	13.02	208890
2023-02-07	13.01	13.07	12.91	13.02	323776
2023-02-08	13.02	13.02	12.80	12.82	190921
2023-02-09	12.83	12.91	12.63	12.65	251577
2023-02-10	12.63	12.78	12.63	12.74	148648
2023-02-13	12.75	12.85	12.73	12.83	273247
2023-02-14	12.84	12.92	12.76	12.78	227911
2023-02-15	12.70	12.83	12.67	12.80	314629
2023-02-16	12.84	12.88	12.80	12.80	310382
2023-02-17	12.83	12.89	12.78	12.87	308894
2023-02-21	12.80	12.89	12.70	12.71	258229
2023-02-22	12.69	12.86	12.69	12.82	155664
2023-02-23	12.87	12.98	12.78	12.86	207160
2023-02-24	12.78	12.90	12.78	12.88	143180
2023-02-27	12.97	13.04	12.88	12.88	223646
2023-02-28	12.90	12.95	12.29	12.66	552184
2023-03-01	12.69	12.88	12.67	12.82	249019
2023-03-02	12.77	12.81	12.66	12.75	212519
2023-03-03	12.76	12.88	12.72	12.80	191771
2023-03-06	12.80	12.91	12.76	12.77	295264
2023-03-07	12.82	12.82	12.55	12.63	237680
2023-03-08	12.66	12.66	12.50	12.60	207597
2023-03-09	12.54	12.70	12.24	12.32	629565
2023-03-10	12.24	12.35	11.60	11.63	904770
2023-03-13	11.52	11.77	11.27	11.68	1057435
2023-03-14	11.85	12.07	11.84	11.96	675420
2023-03-15	11.81	11.94	11.69	11.91	940880
2023-03-16	11.52	11.87	11.42	11.76	569950
2023-03-17	11.72	11.80	11.64	11.74	1111987
2023-03-20	11.65	11.87	11.65	11.76	651755
2023-03-21	11.89	12.07	11.89	12.04	427251
2023-03-22	12.07	12.16	11.94	11.94	294831
2023-03-23	11.98	12.19	11.89	11.90	268232
2023-03-24	11.85	12.09	11.75	12.08	273132
2023-03-27	12.13	12.17	12.08	12.10	239353
2023-03-28	12.04	12.19	12.04	12.16	213934
2023-03-29	12.22	12.32	12.19	12.22	494425
2023-03-30	12.27	12.31	12.18	12.23	226540
2023-03-31	12.38	12.44	12.16	12.17	995502
2023-04-03	11.95	12.35	11.95	12.25	535094
2023-04-04	12.07	12.23	12.07	12.15	422960
2023-04-05	12.14	12.19	11.96	11.98	508029
2023-04-06	11.99	12.08	11.94	12.06	420671
2023-04-10	12.02	12.10	11.77	11.94	376795
2023-04-11	11.94	12.00	11.85	11.88	282024
2023-04-12	11.90	12.02	11.84	11.89	365856
2023-04-13	11.85	12.08	11.85	12.06	282750
2023-04-14	12.08	12.11	11.91	12.02	264772
2023-04-17	11.99	12.17	11.90	12.17	261185
2023-04-18	11.89	12.06	11.69	11.77	518576
2023-04-19	11.77	11.86	11.75	11.82	199138
2023-04-20	11.80	11.85	11.67	11.70	255157
2023-04-21	11.70	11.88	11.64	11.76	216457
2023-04-24	11.75	12.00	11.75	11.99	359888
2023-04-25	11.87	11.91	11.79	11.83	264709
2023-04-26	11.79	11.94	11.73	11.76	332413
2023-04-27	11.76	11.86	11.72	11.84	280857
2023-04-28	11.84	11.97	11.80	11.89	231911
2023-05-01	11.89	11.95	11.80	11.83	180978
2023-05-02	11.76	11.83	11.59	11.70	328712
2023-05-03	11.70	11.81	11.67	11.68	268380
2023-05-04	11.60	11.61	11.38	11.42	291045
2023-05-05	11.91	11.91	11.50	11.61	177330
2023-05-08	11.60	11.76	11.58	11.67	232877
2023-05-09	11.81	11.89	11.57	11.67	229083
2023-05-10	11.79	11.96	11.76	11.90	316377
2023-05-11	11.86	11.94	11.73	11.93	284273
2023-05-12	11.97	11.97	11.83	11.91	139260
2023-05-15	11.94	12.00	11.89	11.97	199968
2023-05-16	11.98	12.09	11.96	11.96	282446
2023-05-17	11.98	12.11	11.96	12.06	223883
2023-05-18	12.04	12.17	12.00	12.14	248026
2023-05-19	12.17	12.33	12.15	12.23	341038
2023-05-22	12.23	12.30	12.21	12.25	168570
2023-05-23	12.23	12.34	12.19	12.22	203502
2023-05-24	12.17	12.20	12.04	12.06	308506
2023-05-25	11.98	12.10	11.98	12.07	189517
2023-05-26	12.11	12.12	12.02	12.09	229699
2023-05-30	12.12	12.14	12.03	12.07	174990
2023-05-31	12.02	12.15	11.88	11.97	245968
2023-06-01	11.96	12.07	11.90	12.07	267043
2023-06-02	12.10	12.20	12.01	12.11	242186
2023-06-05	12.15	12.24	12.09	12.19	171899
2023-06-06	12.20	12.35	12.20	12.32	152727
2023-06-07	12.31	12.59	12.31	12.48	319270
2023-06-08	12.47	12.52	12.42	12.46	218862
2023-06-09	12.50	12.59	12.45	12.54	254108
2023-06-12	12.56	12.82	12.54	12.68	489597
2023-06-13	12.75	12.79	12.64	12.69	308678
2023-06-14	12.69	12.72	12.58	12.65	519820
2023-06-15	12.29	12.44	12.26	12.34	261973
2023-06-16	12.35	12.43	12.20	12.26	891773
2023-06-20	12.22	12.38	12.22	12.31	260137
2023-06-21	12.28	12.32	12.22	12.28	316003
2023-06-22	12.26	12.31	12.07	12.08	471121
2023-06-23	12.05	12.15	12.01	12.03	440582
2023-06-26	12.05	12.10	11.99	12.01	271557
2023-06-27	12.13	12.14	11.99	12.13	397210
2023-06-28	12.13	12.31	12.09	12.28	357279
2023-06-29	12.32	12.45	12.31	12.40	344835
2023-06-30	12.55	12.62	12.43	12.44	448786
2023-07-03	12.44	12.70	12.39	12.56	483600
2023-07-05	12.52	12.57	12.43	12.55	289091
2023-07-06	12.48	12.50	12.34	12.50	181380
2023-07-07	12.50	12.60	12.48	12.56	226722
2023-07-10	12.68	12.68	12.52	12.56	351668
2023-07-11	12.60	12.63	12.49	12.55	399095
2023-07-12	12.62	12.66	12.56	12.59	435459
2023-07-13	12.59	12.60	12.43	12.52	323268
2023-07-14	12.55	12.56	12.46	12.48	183253
2023-07-17	12.46	12.65	12.42	12.61	342466
2023-07-18	12.63	12.80	12.62	12.67	403961
2023-07-19	12.69	12.84	12.57	12.63	980267
2023-07-20	12.65	12.71	12.56	12.63	312895
2023-07-21	12.76	12.78	12.61	12.75	276819
2023-07-24	12.74	12.86	12.70	12.81	277850
2023-07-25	12.81	12.85	12.67	12.68	212873
2023-07-26	12.67	12.92	12.67	12.88	211193
2023-07-27	12.88	12.88	12.80	12.81	177093
2023-07-28	12.84	12.86	12.77	12.78	224838
2023-07-31	12.79	12.87	12.74	12.75	145899
2023-08-01	12.75	12.75	12.65	12.71	311184
2023-08-02	12.70	12.76	12.65	12.72	210311
2023-08-03	12.72	12.81	12.64	12.77	274398
2023-08-04	12.77	13.19	12.77	13.09	664729
2023-08-07	13.10	13.20	13.01	13.10	316128
2023-08-08	13.03	13.05	12.94	13.02	197861
2023-08-09	12.99	13.10	12.99	13.03	173450
2023-08-10	13.00	13.04	12.83	12.88	301223
2023-08-11	12.85	12.92	12.79	12.81	261238
2023-08-14	12.77	12.90	12.68	12.73	668211
2023-08-15	12.62	12.77	12.58	12.65	399043
2023-08-16	12.61	12.74	12.55	12.67	299407
2023-08-17	12.67	12.69	12.55	12.61	545169
2023-08-18	12.56	12.74	12.51	12.66	308629
2023-08-21	12.58	12.77	12.56	12.75	667051
2023-08-22	12.75	12.77	12.65	12.68	341562
2023-08-23	12.68	12.79	12.68	12.76	340293
2023-08-24	12.76	12.84	12.65	12.66	204942
2023-08-25	12.67	12.75	12.66	12.74	129218
2023-08-28	12.73	12.81	12.73	12.79	238059
2023-08-29	12.83	12.88	12.76	12.83	245649
2023-08-30	12.78	12.90	12.78	12.84	159585
2023-08-31	12.85	12.91	12.77	12.77	211890
2023-09-01	12.78	12.88	12.77	12.82	203820
2023-09-05	12.86	12.90	12.70	12.74	326442
2023-09-06	12.70	12.72	12.55	12.65	373703
2023-09-07	12.67	12.72	12.65	12.68	208337
2023-09-08	12.68	12.75	12.68	12.74	195581
2023-09-11	12.80	12.80	12.80	12.80	12258
2023-09-12	12.79	12.91	12.79	12.84	374297
2023-09-13	12.87	12.91	12.84	12.86	468177
2023-09-14	12.55	12.57	12.46	12.55	383898
2023-09-15	12.52	12.82	12.51	12.81	790572
2023-09-18	12.81	12.86	12.73	12.80	392358
2023-09-19	12.82	12.89	12.80	12.89	239160
2023-09-20	12.89	12.93	12.84	12.84	268100
2023-09-21	12.83	12.84	12.75	12.77	263055
2023-09-22	12.76	12.89	12.76	12.85	198580
2023-09-25	12.82	12.91	12.81	12.83	167061
2023-09-26	12.77	12.86	12.69	12.71	217520
2023-09-27	12.75	12.91	12.70	12.85	496393
2023-09-28	12.85	12.97	12.83	12.94	877717
2023-09-29	13.05	13.09	12.86	12.95	661550
2023-10-02	13.07	13.10	12.70	12.80	626594
2023-10-03	12.78	12.80	12.65	12.72	406654
2023-10-04	12.69	12.73	12.56	12.65	332841
2023-10-05	12.65	12.70	12.56	12.62	201389
2023-10-06	12.62	12.80	12.60	12.74	222691
2023-10-09	12.70	12.81	12.70	12.78	144792
2023-10-10	12.78	12.89	12.75	12.78	225042
2023-10-11	12.78	12.83	12.75	12.80	243886
2023-10-12	12.83	12.85	12.70	12.82	257722
2023-10-13	12.82	12.90	12.80	12.84	141998
2023-10-16	12.90	13.07	12.89	12.98	300025
2023-10-17	12.96	13.00	12.84	12.85	214853
2023-10-18	12.81	12.88	12.75	12.76	206805
2023-10-19	12.77	12.78	12.64	12.65	231047
2023-10-20	12.69	12.72	12.46	12.54	483720
2023-10-23	12.56	12.63	12.35	12.35	299087
2023-10-24	12.37	12.52	12.37	12.43	226836
2023-10-25	12.38	12.44	12.29	12.32	223221
2023-10-26	12.31	12.42	12.26	12.30	213670
2023-10-27	12.28	12.31	12.19	12.25	230771
2023-10-30	12.30	12.35	12.24	12.33	236175
2023-10-31	12.30	12.45	12.30	12.38	154668
2023-11-01	12.38	12.52	12.38	12.45	235103
2023-11-02	12.46	12.72	12.46	12.70	208988
2023-11-03	12.74	12.90	12.56	12.78	331885
2023-11-06	12.78	12.91	12.53	12.68	210684
2023-11-07	12.63	12.66	12.52	12.62	251584
2023-11-08	12.64	12.64	12.54	12.61	203261
2023-11-09	12.67	12.74	12.58	12.61	205486
2023-11-10	12.60	12.71	12.60	12.66	224747
2023-11-13	12.61	12.74	12.59	12.69	172193
2023-11-14	12.69	12.82	12.69	12.78	299210
2023-11-15	12.83	12.90	12.77	12.83	236311
2023-11-16	12.84	12.87	12.76	12.76	113045
2023-11-17	12.78	12.83	12.74	12.76	157058
2023-11-20	12.75	12.84	12.74	12.82	192093
2023-11-21	12.77	12.85	12.75	12.81	232614
2023-11-22	12.85	12.88	12.79	12.82	131364
2023-11-24	12.90	12.90	12.82	12.87	101412
2023-11-27	12.87	12.91	12.85	12.87	211807
2023-11-28	12.86	12.87	12.82	12.82	175301
2023-11-29	12.82	12.87	12.80	12.80	195275
2023-11-30	12.80	12.86	12.78	12.82	313629
2023-12-01	12.82	12.89	12.75	12.83	355500
2023-12-04	12.90	12.90	12.76	12.78	395535
2023-12-05	12.79	12.83	12.72	12.83	222045
2023-12-06	12.83	12.86	12.74	12.78	269683
2023-12-07	12.74	12.84	12.65	12.79	457056
2023-12-08	12.83	12.88	12.77	12.85	334545
2023-12-11	12.83	12.86	12.77	12.84	376031
2023-12-12	12.86	12.91	12.83	12.89	345069
2023-12-13	12.88	13.23	12.72	13.21	971287
2023-12-14	13.00	13.08	12.73	12.81	705793
2023-12-15	12.84	12.99	12.77	12.98	1866074
2023-12-18	13.02	13.14	12.97	13.05	1171337
2023-12-19	13.05	13.18	13.05	13.05	1077693
2023-12-20	13.02	13.11	12.91	12.91	672851
2023-12-21	12.89	12.90	12.73	12.83	552325
2023-12-22	12.86	12.92	12.78	12.79	333250
2023-12-26	12.79	12.86	12.76	12.76	247952
2023-12-27	12.83	12.92	12.74	12.84	479495
2023-12-28	12.83	12.89	12.82	12.87	253139
2023-12-29	12.89	12.97	12.72	12.72	648914
2024-01-02	12.72	12.92	12.67	12.84	649162
2024-01-03	12.83	12.87	12.73	12.74	384475
2024-01-04	12.79	12.95	12.79	12.88	321376
2024-01-05	12.90	12.90	12.78	12.88	314841
2024-01-08	12.90	12.97	12.85	12.89	353595
2024-01-09	12.90	12.93	12.85	12.88	297304
2024-01-10	12.89	12.96	12.88	12.91	256751
2024-01-11	12.86	12.92	12.75	12.92	305736
2024-01-12	12.98	12.98	12.89	12.89	284713
2024-01-16	12.90	12.93	12.81	12.86	212081
2024-01-17	12.78	12.89	12.76	12.88	359358
2024-01-18	12.80	12.84	12.73	12.83	413202
2024-01-19	12.87	12.89	12.76	12.85	224715
2024-01-22	12.86	13.01	12.85	12.99	281605
2024-01-23	12.99	13.03	12.95	12.98	174482
2024-01-24	13.04	13.10	12.91	12.93	441096
2024-01-25	12.94	13.04	12.89	13.00	179762
2024-01-26	13.03	13.09	13.02	13.05	255544
2024-01-29	13.05	13.09	12.94	12.97	265246
2024-01-30	12.95	13.03	12.95	13.00	257752
2024-01-31	13.03	13.04	12.88	12.88	466521
2024-02-01	12.87	12.87	12.66	12.78	517353
2024-02-02	12.77	12.87	12.73	12.75	424434
2024-02-05	12.75	12.75	12.60	12.69	313654
2024-02-06	12.66	12.74	12.60	12.71	365696
2024-02-07	12.75	12.75	12.56	12.64	372016
2024-02-08	12.65	12.71	12.60	12.63	176855
2024-02-09	12.60	12.71	12.59	12.70	220581
2024-02-12	12.73	12.90	12.69	12.84	268609
2024-02-13	12.76	12.76	12.62	12.68	326902
2024-02-14	12.67	12.77	12.57	12.67	378767
2024-02-15	12.71	12.82	12.71	12.77	247779
2024-02-16	12.68	12.79	12.63	12.64	477215
2024-02-20	12.58	12.71	12.53	12.60	440919
2024-02-21	12.62	12.63	12.54	12.62	297025
2024-02-22	12.62	12.76	12.57	12.69	425208
2024-02-23	12.70	12.79	12.66	12.71	301673
2024-02-26	12.68	12.72	12.60	12.69	441309
2024-02-27	12.95	12.97	12.68	12.94	780678
2024-02-28	12.97	12.97	12.68	12.79	421943
2024-02-29	12.87	12.89	12.77	12.89	504813
2024-03-01	12.91	12.91	12.76	12.80	420083
2024-03-04	12.81	12.85	12.75	12.77	362063
2024-03-05	12.76	12.82	12.73	12.73	348324
2024-03-06	12.79	12.84	12.74	12.77	377354
2024-03-07	12.78	12.79	12.72	12.76	383084
2024-03-08	12.80	12.89	12.74	12.75	509913
2024-03-11	12.76	12.84	12.71	12.81	4527777
2024-03-12	12.87	13.01	12.79	12.93	1044069
2024-03-13	12.98	12.99	12.83	12.84	635665
2024-03-14	12.56	12.59	12.26	12.29	862652
2024-03-15	12.30	12.43	12.28	12.34	861716
2024-03-18	12.32	12.38	12.28	12.30	427538
2024-03-19	12.26	12.36	12.23	12.25	325471
2024-03-20	12.25	12.30	12.22	12.29	297136
2024-03-21	12.32	12.44	12.30	12.36	434764
2024-03-22	12.37	12.41	12.23	12.29	381470
2024-03-25	12.29	12.40	12.29	12.35	342074
2024-03-26	12.35	12.37	12.29	12.37	468135
2024-03-27	12.42	12.64	12.42	12.59	520717
2024-03-28	12.79	12.79	12.59	12.67	731748
2024-04-01	12.70	12.70	12.50	12.58	651381
2024-04-02	12.57	12.71	12.57	12.61	338617
2024-04-03	12.64	12.69	12.58	12.69	260412
2024-04-04	12.73	12.73	12.54	12.54	302214
2024-04-05	12.52	12.65	12.46	12.62	292558
2024-04-08	12.66	12.70	12.63	12.65	270580
2024-04-09	12.65	12.70	12.52	12.59	316583
2024-04-10	12.57	12.65	12.53	12.60	368802
2024-04-11	12.58	12.64	12.53	12.59	291332
2024-04-12	12.55	12.65	12.40	12.43	264022
2024-04-15	12.48	12.57	12.33	12.39	231555
2024-04-16	12.42	12.43	12.33	12.39	289547
2024-04-17	12.43	12.51	12.39	12.42	199169
2024-04-18	12.47	12.50	12.41	12.46	277888
2024-04-19	12.48	12.56	12.48	12.55	173702
2024-04-22	12.57	12.73	12.53	12.71	324281
2024-04-23	12.67	12.74	12.66	12.70	234528
2024-04-24	12.71	12.73	12.61	12.72	246490
2024-04-25	12.67	12.68	12.55	12.58	256073
2024-04-26	12.60	12.73	12.59	12.72	226844
2024-04-29	12.77	12.81	12.68	12.72	345827
2024-04-30	12.71	12.73	12.57	12.57	388296
2024-05-01	12.60	12.68	12.57	12.68	282304
2024-05-02	12.76	12.76	12.40	12.63	487465
2024-05-03	12.66	12.77	12.66	12.70	376072
2024-05-06	12.74	12.78	12.66	12.69	369324
2024-05-07	12.69	12.70	12.60	12.63	300554
2024-05-08	12.67	12.68	12.61	12.63	133774
2024-05-09	12.62	12.70	12.58	12.64	258321
2024-05-10	12.64	12.67	12.59	12.62	457575
2024-05-13	12.62	12.65	12.55	12.57	280503
2024-05-14	12.60	12.64	12.58	12.58	974355
2024-05-15	12.60	12.62	12.55	12.58	368866
2024-05-16	12.60	12.62	12.57	12.58	329661
2024-05-17	12.60	12.61	12.57	12.59	317332
2024-05-20	12.63	12.63	12.58	12.59	271460
2024-05-21	12.56	12.61	12.55	12.57	354900
2024-05-22	12.58	12.61	12.50	12.51	301999
2024-05-23	12.51	12.54	12.49	12.52	256535
2024-05-24	12.51	12.60	12.51	12.59	285190
2024-05-28	12.63	12.64	12.57	12.61	279384
2024-05-29	12.57	12.57	12.52	12.54	181359
2024-05-30	12.56	12.58	12.56	12.58	216019
2024-05-31	12.58	12.64	12.56	12.60	825793
2024-06-03	12.65	12.65	12.54	12.59	432106
2024-06-04	12.58	12.62	12.55	12.57	201168
2024-06-05	12.60	12.61	12.42	12.59	431336
2024-06-06	12.60	12.61	12.56	12.59	336407
2024-06-07	12.58	12.62	12.57	12.60	802443
2024-06-10	12.61	12.61	12.55	12.58	654378
2024-06-11	12.55	12.59	12.44	12.51	528130
2024-06-12	12.58	12.65	12.53	12.54	420016
2024-06-13	12.55	12.58	12.48	12.58	797098
2024-06-14	12.33	12.33	12.14	12.21	486633
2024-06-17	12.22	12.32	12.16	12.31	585128
2024-06-18	12.30	12.35	12.21	12.24	316071
2024-06-20	12.25	12.32	12.23	12.24	293352
2024-06-21	12.24	12.28	12.21	12.23	534845
2024-06-24	12.26	12.33	12.20	12.23	470481
2024-06-25	12.25	12.30	12.20	12.21	401659
2024-06-26	12.20	12.23	12.12	12.14	303772
2024-06-27	12.17	12.23	12.15	12.21	725887
2024-06-28	12.34	12.40	12.19	12.24	793724
2024-07-01	12.24	12.29	12.17	12.26	486167
2024-07-02	12.29	12.36	12.24	12.34	743224
2024-07-03	12.33	12.44	12.33	12.39	246704
2024-07-05	12.36	12.38	12.26	12.32	355691
2024-07-08	12.30	12.38	12.27	12.30	363671
2024-07-09	12.32	12.32	12.22	12.25	371951
2024-07-10	12.25	12.32	12.25	12.32	232891
2024-07-11	12.35	12.36	12.32	12.35	290658
2024-07-12	12.38	12.43	12.35	12.40	290000
2024-07-15	12.38	12.38	12.32	12.35	308181
2024-07-16	12.38	12.40	12.35	12.36	254932
2024-07-17	12.36	12.44	12.35	12.43	322821
2024-07-18	12.44	12.46	12.26	12.34	379041
2024-07-19	12.27	12.28	12.23	12.24	253720
2024-07-22	12.22	12.43	12.22	12.41	329767
2024-07-23	12.41	12.43	12.35	12.39	260952
2024-07-24	12.39	12.40	12.29	12.29	219373
2024-07-25	12.31	12.43	12.31	12.40	201111
2024-07-26	12.42	12.45	12.38	12.45	290643
2024-07-29	12.45	12.47	12.36	12.42	172959
2024-07-30	12.48	12.50	12.40	12.50	196465
2024-07-31	12.49	12.49	12.36	12.40	275703
2024-08-01	12.50	12.55	12.32	12.37	273952
2024-08-02	12.30	12.33	12.20	12.20	473557
2024-08-05	12.00	12.00	11.60	11.94	756153
2024-08-06	12.02	12.08	11.92	11.96	525897
2024-08-07	12.01	12.08	11.84	11.88	343704
2024-08-08	11.98	12.03	11.92	12.03	285808
2024-08-09	12.01	12.08	11.98	12.07	211292
2024-08-12	12.07	12.10	11.99	12.00	189055
2024-08-13	12.01	12.10	12.01	12.04	280983
2024-08-14	12.07	12.11	12.02	12.05	238890
2024-08-15	12.14	12.21	12.10	12.19	230984
2024-08-16	12.19	12.25	12.18	12.25	243881
2024-08-19	12.25	12.33	12.24	12.30	258223
2024-08-20	12.29	12.31	12.24	12.25	165536
2024-08-21	12.25	12.29	12.22	12.26	201466
2024-08-22	12.25	12.34	12.22	12.24	203121
2024-08-23	12.25	12.38	12.24	12.36	262834
2024-08-26	12.36	12.43	12.32	12.32	327702
2024-08-27	12.34	12.42	12.32	12.35	481734
2024-08-28	12.33	12.37	12.22	12.23	272571
2024-08-29	12.24	12.26	12.18	12.24	282023
2024-08-30	12.24	12.34	12.24	12.31	222078
2024-09-03	12.26	12.37	12.25	12.31	264410
2024-09-04	12.32	12.45	12.24	12.26	257151
2024-09-05	12.31	12.36	12.24	12.26	235213
2024-09-06	12.24	12.29	12.13	12.21	488547
2024-09-09	12.22	12.26	12.10	12.11	310500
2024-09-10	12.15	12.17	12.05	12.10	270321
2024-09-11	12.12	12.17	12.02	12.16	471924
2024-09-12	12.18	12.24	12.14	12.22	244422
2024-09-13	12.20	12.32	12.20	12.31	255733
2024-09-16	12.09	12.09	11.93	12.02	461694
2024-09-17	12.01	12.08	11.98	12.03	480687
2024-09-18	12.00	12.11	11.99	12.04	370024
2024-09-19	12.14	12.15	12.02	12.05	402392
2024-09-20	12.01	12.04	11.94	11.95	490662
2024-09-23	11.97	12.00	11.92	11.98	331595
2024-09-24	11.99	12.04	11.91	11.91	522432
2024-09-25	11.95	11.97	11.78	11.86	548133
2024-09-26	11.87	11.90	11.83	11.84	391862
2024-09-27	11.90	12.03	11.87	12.02	476265
2024-09-30	12.06	12.09	11.95	11.98	577458
2024-10-01	12.02	12.02	11.82	11.82	585906
2024-10-02	11.83	11.91	11.80	11.82	298373
2024-10-03	11.80	11.83	11.80	11.82	447723
2024-10-04	11.85	11.90	11.80	11.85	283308
2024-10-07	11.82	11.85	11.75	11.76	375755
2024-10-08	11.75	11.79	11.70	11.72	343921
2024-10-09	11.70	11.73	11.65	11.65	635747
2024-10-10	11.63	11.70	11.63	11.69	444461
2024-10-11	11.66	11.75	11.66	11.70	250647
2024-10-14	11.74	11.78	11.65	11.65	443520
2024-10-15	11.65	11.71	11.62	11.62	322416
2024-10-16	11.63	11.72	11.61	11.67	494130
2024-10-17	11.70	11.70	11.58	11.59	352470
2024-10-18	11.58	11.68	11.57	11.67	282561
2024-10-21	11.67	11.68	11.58	11.62	337766
2024-10-22	11.62	11.62	11.53	11.57	292290
2024-10-23	11.54	11.58	11.48	11.55	308912
2024-10-24	11.57	11.59	11.49	11.59	310269
2024-10-25	11.50	11.57	11.46	11.55	656594
2024-10-28	11.55	11.55	11.40	11.44	546320
2024-10-29	11.43	11.44	11.34	11.38	616492
2024-10-30	11.39	11.44	11.31	11.33	485314
2024-10-31	11.28	11.59	11.13	11.43	1274516
2024-11-01	11.40	11.40	11.03	11.10	901188
2024-11-04	11.06	11.08	10.76	10.80	1548567
2024-11-05	10.76	10.81	10.62	10.68	1246731
2024-11-06	10.88	10.97	10.75	10.93	1110911
2024-11-07	11.31	11.31	11.01	11.09	1243863
2024-11-08	11.05	11.38	11.05	11.32	856135
2024-11-11	11.49	11.49	11.30	11.37	635074
2024-11-12	11.35	11.46	11.28	11.39	450023
2024-11-13	11.45	11.65	11.42	11.61	744934
2024-11-14	11.64	11.64	11.49	11.50	467713
2024-11-15	11.55	11.64	11.49	11.53	430624
2024-11-18	11.52	11.56	11.47	11.50	363421
2024-11-19	11.50	11.68	11.49	11.61	415122
2024-11-20	11.62	11.66	11.47	11.52	263885
2024-11-21	11.52	11.65	11.50	11.53	443317
2024-11-22	11.56	11.78	11.53	11.76	419970
2024-11-25	11.84	11.93	11.79	11.80	380062
2024-11-26	11.81	11.86	11.71	11.82	317654
2024-11-27	11.83	11.96	11.82	11.84	333201
2024-11-29	11.85	12.00	11.84	11.94	143076
2024-12-02	11.93	11.96	11.82	11.86	413539
2024-12-03	11.88	11.95	11.74	11.78	381574
2024-12-04	11.75	11.86	11.75	11.86	424344
2024-12-05	11.82	11.87	11.71	11.75	539651
2024-12-06	11.80	11.83	11.72	11.80	355624
2024-12-09	11.85	11.94	11.82	11.88	425693
2024-12-10	11.95	11.95	11.81	11.89	333795
2024-12-11	11.89	11.90	11.73	11.80	520769
2024-12-12	11.80	11.89	11.72	11.75	463124
2024-12-13	11.75	11.80	11.71	11.79	410632
2024-12-16	11.81	11.81	11.71	11.73	970980
2024-12-17	11.44	11.44	11.24	11.28	757555
2024-12-18	11.30	11.45	11.08	11.11	888796
2024-12-19	11.11	11.26	11.10	11.18	691824
2024-12-20	11.15	11.48	11.14	11.27	2178593
2024-12-23	11.25	11.27	11.04	11.17	742970
2024-12-24	11.16	11.26	11.16	11.23	257344
2024-12-26	11.18	11.28	11.15	11.20	309149
2024-12-27	11.15	11.25	11.12	11.21	570564
2024-12-30	11.15	11.36	11.15	11.34	734077
2024-12-31	11.33	11.43	11.23	11.26	1007688
2025-01-02	11.27	11.40	11.26	11.34	524373
2025-01-03	11.33	11.40	11.30	11.33	329335
2025-01-06	11.37	11.38	11.10	11.11	498128
2025-01-07	11.14	11.15	11.02	11.03	436197
2025-01-08	11.00	11.01	10.90	11.00	460630
2025-01-10	10.92	10.97	10.88	10.89	465880
2025-01-13	10.90	10.93	10.80	10.93	279251
2025-01-14	10.94	11.07	10.94	11.03	315932
2025-01-15	11.12	11.17	11.06	11.08	262341
2025-01-16	11.07	11.25	11.07	11.22	273041
2025-01-17	11.27	11.29	11.19	11.27	295927
2025-01-21	11.31	11.41	11.28	11.38	296294
2025-01-22	11.41	11.50	11.38	11.42	338828
2025-01-23	11.44	11.47	11.40	11.45	294465
2025-01-24	11.45	11.55	11.45	11.54	305354
2025-01-27	11.52	11.55	11.45	11.52	303164
2025-01-28	11.54	11.59	11.49	11.55	260461
2025-01-29	11.53	11.60	11.45	11.49	338746
2025-01-30	11.57	11.62	11.52	11.58	299091
2025-01-31	11.61	11.74	11.57	11.72	447564
2025-02-03	11.64	11.73	11.60	11.70	345605
2025-02-04	11.77	11.77	11.56	11.62	268461
2025-02-05	11.60	11.71	11.56	11.65	367833
2025-02-06	11.63	11.69	11.55	11.57	299440
2025-02-07	11.61	11.64	11.55	11.61	238222
2025-02-10	11.62	11.71	11.55	11.71	271593
2025-02-11	11.70	11.80	11.68	11.79	288801
2025-02-12	11.72	11.84	11.72	11.83	281524
2025-02-13	11.84	11.89	11.80	11.88	296032
2025-02-14	11.89	11.95	11.85	11.93	228124
2025-02-18	11.85	11.90	11.80	11.86	598921
2025-02-19	11.81	12.02	11.81	12.02	265101
2025-02-20	12.04	12.04	11.89	11.97	474072
2025-02-21	12.02	12.05	11.92	11.98	247292
2025-02-24	12.00	12.02	11.85	11.94	311004
2025-02-25	11.95	12.02	11.89	11.96	643981
2025-02-26	12.01	12.01	11.75	11.75	421564
2025-02-27	11.48	11.76	11.21	11.50	683586
2025-02-28	11.52	11.67	11.51	11.65	430062
2025-03-03	11.71	11.81	11.53	11.62	617823
2025-03-04	11.51	11.52	11.33	11.38	536201
2025-03-05	11.40	11.41	11.25	11.31	420909
2025-03-06	11.32	11.35	11.22	11.26	385308
2025-03-07	11.30	11.42	11.26	11.38	412211
2025-03-10	11.30	11.46	11.21	11.32	1061952
2025-03-11	11.37	11.37	10.93	11.12	1029833
2025-03-12	11.16	11.22	11.02	11.13	1519700
2025-03-13	11.15	11.23	10.98	10.99	659575
2025-03-14	11.05	11.20	11.05	11.16	832471
2025-03-17	10.80	10.98	10.80	10.94	555006
2025-03-18	10.96	11.03	10.93	11.03	339353
2025-03-19	11.05	11.15	11.01	11.10	405145
2025-03-20	11.06	11.14	11.04	11.08	400456
2025-03-21	11.03	11.09	10.99	11.00	711459
2025-03-24	11.00	11.07	11.00	11.04	321264
2025-03-25	11.07	11.14	11.03	11.09	282505
2025-03-26	11.11	11.17	11.05	11.12	396113
2025-03-27	11.13	11.17	11.04	11.10	369899
2025-03-28	11.13	11.20	11.01	11.07	505675
2025-03-31	11.07	11.13	10.97	11.03	689490
2025-04-01	11.03	11.18	11.00	11.09	469168
2025-04-02	11.02	11.05	10.93	10.96	481786
2025-04-03	10.80	10.93	10.69	10.70	1098377
2025-04-04	10.55	10.57	9.96	10.00	1579032
2025-04-07	9.75	9.92	9.28	9.33	1441393
2025-04-08	9.65	9.76	9.05	9.11	1305252
2025-04-09	9.00	9.91	8.84	9.87	1265216
2025-04-10	9.79	9.85	9.25	9.31	859098
2025-04-11	9.32	9.52	9.09	9.24	920288
2025-04-14	9.29	9.56	9.16	9.34	964378
2025-04-15	9.36	9.52	9.32	9.48	844251
2025-04-16	9.48	9.58	9.38	9.49	780786
2025-04-17	9.49	9.77	9.49	9.74	456049
2025-04-21	9.73	9.73	9.42	9.56	385635
2025-04-22	9.65	9.74	9.61	9.74	265861
2025-04-23	9.90	10.05	9.86	9.89	492283
2025-04-24	9.90	10.25	9.90	10.12	704640
2025-04-25	10.16	10.17	10.07	10.13	323639
2025-04-28	10.15	10.28	10.14	10.24	299313
2025-04-29	10.23	10.23	10.01	10.11	345043
2025-04-30	10.05	10.05	9.84	9.94	322361
2025-05-01	10.00	10.00	9.78	9.79	398913
2025-05-02	9.86	10.00	9.78	9.97	436206
2025-05-05	9.85	9.93	9.75	9.76	479027
2025-05-06	9.90	10.22	9.86	10.16	1128810
2025-05-07	10.14	10.31	10.08	10.24	460659
2025-05-08	10.30	10.41	10.24	10.34	366394
2025-05-09	10.39	10.46	10.36	10.41	316648
2025-05-12	10.59	10.89	10.55	10.68	614081
2025-05-13	10.69	10.85	10.66	10.76	334124
2025-05-14	10.79	10.84	10.66	10.71	268116
2025-05-15	10.73	10.73	10.61	10.68	353231
2025-05-16	10.67	10.77	10.64	10.75	245622
2025-05-19	10.70	10.85	10.69	10.84	334739
2025-05-20	10.81	10.89	10.80	10.84	254299
2025-05-21	10.78	10.86	10.60	10.60	432985
2025-05-22	10.55	10.61	10.52	10.55	217623
2025-05-23	10.53	10.66	10.46	10.60	300926
2025-05-27	10.66	10.79	10.61	10.79	268696
2025-05-28	10.80	10.84	10.72	10.73	306334
2025-05-29	10.77	10.82	10.67	10.77	383830
2025-05-30	10.78	10.84	10.70	10.77	286059
2025-06-02	10.77	10.77	10.67	10.70	269647
2025-06-03	10.66	10.77	10.61	10.75	454287
2025-06-04	10.75	10.78	10.66	10.68	285109
2025-06-05	10.66	10.70	10.57	10.68	326491
2025-06-06	10.76	10.79	10.66	10.77	329316
2025-06-09	10.80	11.04	10.78	10.83	595092
2025-06-10	10.90	10.98	10.74	10.81	312934
2025-06-11	10.82	10.86	10.75	10.79	545965
2025-06-12	10.78	10.81	10.70	10.78	290213
2025-06-13	10.78	10.78	10.57	10.58	530158
2025-06-16	10.38	10.41	10.15	10.15	608295
2025-06-17	10.15	10.36	10.15	10.25	668875
2025-06-18	10.23	10.41	10.23	10.36	407971
2025-06-20	10.42	10.51	10.36	10.39	514900
2025-06-23	10.37	10.40	10.21	10.29	653702
2025-06-24	10.34	10.43	10.33	10.40	592140
2025-06-25	10.40	10.42	10.33	10.37	351478
2025-06-26	10.39	10.59	10.39	10.54	541378
2025-06-27	10.58	10.71	10.44	10.54	667410

Explore More About NMFC

Coins representing dividend payouts and trends

NMFC Dividend History

Discover New Mountain Finance'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

NMFC Stock Split History

Discover New Mountain Finance'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

NMFC Historical Prices

Explore New Mountain Finance's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics