NWBI Historical Prices

Summary

Key Stock Metrics

10.75

(April 11, 2025)

52-Week Low

15.42

(November 25, 2024)

52-Week High

19.10

(December 9, 2016)

All-Time High

11.81

(November 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-18	11.00	11.35	10.90	11.35	17007784
2009-12-21	11.25	11.33	11.23	11.25	2110469
2009-12-22	11.25	11.45	11.11	11.41	3077815
2009-12-23	11.45	11.48	11.30	11.31	1485969
2009-12-24	11.20	11.37	10.95	11.30	779420
2009-12-28	11.35	11.35	11.20	11.28	767943
2009-12-29	11.30	11.31	11.21	11.22	1219622
2009-12-30	11.24	11.25	11.02	11.14	2004784
2009-12-31	11.12	11.34	11.09	11.27	2398160
2010-01-04	11.33	11.45	11.30	11.40	2027024
2010-01-05	11.40	11.40	11.18	11.27	1291971
2010-01-06	11.39	11.40	11.18	11.30	982829
2010-01-07	11.30	11.43	11.21	11.43	1292969
2010-01-08	11.41	11.44	11.31	11.39	1416268
2010-01-11	11.42	11.42	11.23	11.25	862748
2010-01-12	11.20	11.30	11.20	11.25	1140328
2010-01-13	11.30	11.40	11.25	11.40	1024779
2010-01-14	11.37	11.58	11.31	11.54	1415187
2010-01-15	11.55	11.60	11.35	11.40	882033
2010-01-19	11.41	11.55	11.41	11.49	706618
2010-01-20	11.44	11.50	11.35	11.47	926863
2010-01-21	11.50	11.50	11.35	11.44	1349870
2010-01-22	11.44	11.58	11.42	11.54	1657428
2010-01-25	11.59	11.59	11.45	11.57	660775
2010-01-26	11.71	11.99	11.61	11.85	2479343
2010-01-27	11.98	11.99	11.77	11.93	1330306
2010-01-28	11.89	11.89	11.46	11.50	1732917
2010-01-29	11.51	11.79	11.51	11.71	1606326
2010-02-01	11.71	11.84	11.47	11.71	770206
2010-02-02	11.64	11.84	11.51	11.58	946583
2010-02-03	11.58	11.69	11.39	11.41	922662
2010-02-04	11.35	11.51	11.15	11.31	1314794
2010-02-05	11.31	11.49	11.16	11.36	1138373
2010-02-08	11.31	11.55	11.20	11.47	853949
2010-02-09	11.67	11.78	11.60	11.73	2113199
2010-02-10	11.75	11.81	11.66	11.81	718694
2010-02-11	11.76	11.85	11.70	11.84	652195
2010-02-12	11.81	11.81	11.73	11.80	464411
2010-02-16	11.88	11.92	11.77	11.92	454123
2010-02-17	11.93	11.97	11.88	11.97	684852
2010-02-18	11.99	12.02	11.93	12.00	964290
2010-02-19	12.00	12.03	11.88	11.89	785247
2010-02-22	11.95	12.00	11.89	11.91	440569
2010-02-23	11.95	12.00	11.83	11.85	531394
2010-02-24	11.94	12.03	11.84	12.02	585281
2010-02-25	11.91	12.04	11.91	12.00	497002
2010-02-26	12.00	12.00	11.81	11.82	454942
2010-03-01	11.84	11.90	11.74	11.82	473341
2010-03-02	11.82	11.90	11.81	11.87	256810
2010-03-03	11.90	11.90	11.73	11.76	308940
2010-03-04	11.82	11.85	11.68	11.79	371959
2010-03-05	11.85	11.90	11.74	11.89	337882
2010-03-08	11.84	11.88	11.75	11.78	458931
2010-03-09	11.79	11.86	11.70	11.78	312561
2010-03-10	11.69	11.82	11.69	11.80	367870
2010-03-11	11.76	11.91	11.76	11.90	278212
2010-03-12	11.92	11.94	11.77	11.84	178805
2010-03-15	11.86	11.88	11.72	11.79	214252
2010-03-16	11.85	11.86	11.75	11.81	414237
2010-03-17	11.82	11.82	11.73	11.80	337728
2010-03-18	11.82	11.85	11.74	11.82	330122
2010-03-19	11.85	11.91	11.73	11.91	875105
2010-03-22	11.85	11.90	11.74	11.85	434771
2010-03-23	11.83	11.91	11.73	11.88	639032
2010-03-24	11.88	11.90	11.80	11.84	589563
2010-03-25	11.80	11.90	11.77	11.79	542296
2010-03-26	11.77	11.84	11.58	11.68	464947
2010-03-29	11.75	11.79	11.55	11.59	555487
2010-03-30	11.66	11.88	11.64	11.79	1024545
2010-03-31	11.72	11.87	11.69	11.73	784715
2010-04-01	11.84	11.85	11.68	11.85	714426
2010-04-05	11.85	11.86	11.70	11.77	430868
2010-04-06	11.67	11.86	11.67	11.86	455044
2010-04-07	11.81	11.87	11.75	11.87	567583
2010-04-08	11.87	11.89	11.78	11.88	320347
2010-04-09	11.87	11.87	11.76	11.85	340162
2010-04-12	11.82	11.90	11.80	11.87	162185
2010-04-13	11.82	11.92	11.80	11.91	324505
2010-04-14	11.90	11.92	11.85	11.92	514990
2010-04-15	11.88	11.94	11.82	11.91	477913
2010-04-16	11.90	11.91	11.79	11.80	483645
2010-04-19	11.80	11.83	11.66	11.73	433613
2010-04-20	11.75	11.82	11.69	11.81	294298
2010-04-21	11.79	11.91	11.75	11.91	499479
2010-04-22	11.91	12.55	11.79	12.50	1170082
2010-04-23	12.60	12.79	12.51	12.76	1039317
2010-04-26	12.76	12.79	12.56	12.60	549330
2010-04-27	12.53	12.73	12.39	12.39	903213
2010-04-28	12.42	12.48	12.22	12.24	362626
2010-04-29	12.33	12.65	12.21	12.63	707918
2010-04-30	12.63	12.63	12.46	12.48	585706
2010-05-03	12.54	12.77	12.48	12.72	666738
2010-05-04	12.59	12.67	12.42	12.48	693317
2010-05-05	12.35	12.39	12.10	12.18	631501
2010-05-06	12.11	12.25	11.46	12.01	786447
2010-05-07	12.01	12.12	11.68	11.68	784278
2010-05-10	12.06	12.15	11.84	12.02	452867
2010-05-11	11.92	12.15	11.85	12.11	270212
2010-05-12	12.12	12.31	11.92	12.25	432738
2010-05-13	12.30	12.48	12.10	12.40	511337
2010-05-14	12.34	12.35	12.18	12.32	359107
2010-05-17	12.37	12.44	12.12	12.34	344046
2010-05-18	12.44	12.45	12.15	12.18	429330
2010-05-19	12.12	12.17	11.75	11.80	673461
2010-05-20	11.67	11.70	11.33	11.39	540074
2010-05-21	11.33	11.68	11.26	11.67	785936
2010-05-24	11.58	11.62	11.49	11.50	414715
2010-05-25	11.27	11.48	11.27	11.48	591681
2010-05-26	11.51	11.69	11.51	11.67	821349
2010-05-27	11.82	11.82	11.68	11.80	244040
2010-05-28	11.78	11.78	11.61	11.63	317843
2010-06-01	11.59	11.70	11.30	11.30	766708
2010-06-02	11.34	11.57	11.10	11.57	866085
2010-06-03	11.63	11.63	11.47	11.60	372819
2010-06-04	11.38	11.54	11.30	11.32	566012
2010-06-07	11.36	11.53	11.32	11.36	623632
2010-06-08	11.39	11.45	11.23	11.43	524252
2010-06-09	11.55	11.55	11.26	11.31	303981
2010-06-10	11.37	11.53	11.36	11.52	352214
2010-06-11	11.43	11.54	11.38	11.48	213090
2010-06-14	11.54	11.63	11.49	11.57	402252
2010-06-15	11.56	11.72	11.53	11.69	716494
2010-06-16	11.57	11.80	11.57	11.73	404833
2010-06-17	11.76	11.92	11.69	11.89	779369
2010-06-18	11.92	11.95	11.78	11.92	812626
2010-06-21	12.00	12.00	11.71	11.78	775273
2010-06-22	11.85	11.98	11.75	11.75	672239
2010-06-23	11.77	11.88	11.74	11.80	494021
2010-06-24	11.75	11.85	11.66	11.74	822128
2010-06-25	11.78	12.09	11.74	12.06	9955952
2010-06-28	12.02	12.04	11.81	11.91	991888
2010-06-29	11.84	11.84	11.62	11.69	811505
2010-06-30	11.72	11.94	11.43	11.47	708822
2010-07-01	11.62	11.62	11.23	11.55	899408
2010-07-02	11.61	11.68	11.35	11.41	467207
2010-07-06	11.51	11.56	11.29	11.30	652064
2010-07-07	11.37	11.48	11.26	11.48	807462
2010-07-08	11.56	11.63	11.47	11.60	704425
2010-07-09	11.62	11.71	11.60	11.69	397357
2010-07-12	11.69	11.86	11.67	11.72	388330
2010-07-13	11.81	11.94	11.74	11.93	736506
2010-07-14	11.87	11.91	11.76	11.85	431370
2010-07-15	11.84	11.86	11.60	11.82	414443
2010-07-16	11.74	11.77	11.38	11.39	500728
2010-07-19	11.44	11.49	11.21	11.31	621950
2010-07-20	11.16	11.37	11.10	11.36	620786
2010-07-21	11.48	11.56	11.15	11.19	807270
2010-07-22	11.33	11.56	11.18	11.53	768071
2010-07-23	11.45	11.83	11.34	11.80	799610
2010-07-26	11.87	12.04	11.74	12.02	854104
2010-07-27	12.10	12.10	11.97	11.99	516355
2010-07-28	12.05	12.10	11.97	12.02	606423
2010-07-29	12.08	12.10	11.91	12.09	365187
2010-07-30	11.92	12.15	11.87	12.13	448681
2010-08-02	12.21	12.30	12.01	12.10	524252
2010-08-03	12.00	12.00	11.82	11.86	941717
2010-08-04	11.85	12.04	11.85	11.97	768154
2010-08-05	11.87	11.98	11.77	11.77	305368
2010-08-06	11.64	11.77	11.40	11.57	771498
2010-08-09	11.67	11.72	11.48	11.60	376896
2010-08-10	11.46	11.52	11.37	11.41	654691
2010-08-11	11.29	11.38	11.04	11.04	835658
2010-08-12	10.94	11.09	10.91	10.94	542161
2010-08-13	10.90	11.01	10.88	10.88	277689
2010-08-16	10.79	11.03	10.79	11.03	391445
2010-08-17	11.16	11.36	11.05	11.22	554364
2010-08-18	11.24	11.30	11.01	11.22	443956
2010-08-19	11.18	11.26	10.95	10.95	685802
2010-08-20	10.90	11.02	10.79	10.96	308192
2010-08-23	11.03	11.03	10.82	10.83	353419
2010-08-24	10.68	10.92	10.68	10.84	667834
2010-08-25	10.79	10.89	10.72	10.84	448528
2010-08-26	10.84	10.92	10.75	10.81	334169
2010-08-27	10.94	11.03	10.73	11.03	375576
2010-08-30	10.96	10.96	10.55	10.56	378781
2010-08-31	10.61	10.89	10.61	10.75	616505
2010-09-01	10.91	11.05	10.89	11.00	594019
2010-09-02	11.03	11.17	10.93	11.17	363717
2010-09-03	11.25	11.38	11.24	11.37	291500
2010-09-07	11.36	11.37	11.11	11.17	509183
2010-09-08	11.23	11.32	11.15	11.17	256402
2010-09-09	11.33	11.33	11.19	11.29	399098
2010-09-10	11.29	11.32	11.22	11.24	542775
2010-09-13	11.33	11.60	11.29	11.58	507204
2010-09-14	11.59	11.61	11.44	11.47	331344
2010-09-15	11.42	11.62	11.32	11.47	771101
2010-09-16	11.43	11.57	11.22	11.26	341712
2010-09-17	11.40	11.46	11.12	11.45	644176
2010-09-20	11.45	11.62	11.34	11.60	658676
2010-09-21	11.58	11.59	11.32	11.33	757903
2010-09-22	11.05	11.36	11.05	11.12	502464
2010-09-23	11.06	11.23	10.95	10.95	491059
2010-09-24	11.11	11.22	10.95	11.18	536603
2010-09-27	11.23	11.25	11.00	11.09	447924
2010-09-28	11.15	11.25	11.01	11.21	646802
2010-09-29	11.15	11.24	11.12	11.17	547768
2010-09-30	11.25	11.34	11.09	11.18	672121
2010-10-01	11.29	11.30	11.09	11.23	462104
2010-10-04	11.20	11.24	10.73	10.83	1104202
2010-10-05	10.94	11.14	10.86	11.04	1072946
2010-10-06	11.05	11.23	11.05	11.18	904127
2010-10-07	11.28	11.34	11.15	11.24	706502
2010-10-08	11.21	11.37	11.11	11.26	566646
2010-10-11	11.23	11.30	11.18	11.23	351234
2010-10-12	11.23	11.38	11.15	11.31	748928
2010-10-13	11.33	11.44	11.19	11.35	848180
2010-10-14	11.31	11.43	11.26	11.35	538571
2010-10-15	11.47	11.49	11.13	11.15	774850
2010-10-18	11.21	11.40	11.16	11.40	256188
2010-10-19	11.23	11.49	11.23	11.30	456965
2010-10-20	11.38	11.47	11.26	11.40	700462
2010-10-21	11.40	11.49	11.20	11.32	538873
2010-10-22	11.35	11.41	11.23	11.33	529281
2010-10-25	11.37	11.43	11.24	11.28	477670
2010-10-26	11.25	11.35	11.18	11.26	319723
2010-10-27	11.25	11.37	11.15	11.34	588929
2010-10-28	11.37	11.40	11.24	11.34	445403
2010-10-29	11.29	11.40	11.27	11.34	271617
2010-11-01	11.38	11.40	11.17	11.33	581655
2010-11-02	11.35	11.35	11.22	11.24	609003
2010-11-03	11.29	11.30	11.13	11.25	435482
2010-11-04	11.39	11.48	11.25	11.32	1060664
2010-11-05	11.31	11.41	11.26	11.33	768911
2010-11-08	11.35	11.41	11.17	11.21	1164808
2010-11-09	11.16	11.21	10.92	10.96	1130003
2010-11-10	10.99	11.02	10.95	10.97	1196844
2010-11-11	10.92	11.00	10.89	10.91	709808
2010-11-12	10.87	10.95	10.85	10.87	958497
2010-11-15	10.93	10.97	10.88	10.90	481787
2010-11-16	10.86	10.89	10.74	10.74	660412
2010-11-17	10.77	10.80	10.65	10.73	490153
2010-11-18	10.88	10.91	10.71	10.79	1644322
2010-11-19	10.79	10.79	10.63	10.68	1126114
2010-11-22	10.65	10.70	10.54	10.59	589490
2010-11-23	10.51	10.60	10.40	10.43	1561893
2010-11-24	10.51	10.60	10.42	10.50	1795867
2010-11-26	10.43	10.54	10.43	10.44	239558
2010-11-29	10.40	10.52	10.39	10.49	907156
2010-11-30	10.42	10.49	10.24	10.26	1478619
2010-12-01	10.44	10.50	10.30	10.42	3327840
2010-12-02	10.45	10.81	10.43	10.78	4868235
2010-12-03	10.78	10.97	10.61	10.92	1778225
2010-12-06	10.87	10.90	10.73	10.81	1168695
2010-12-07	10.91	10.95	10.85	10.90	899446
2010-12-08	10.94	11.18	10.88	11.11	935598
2010-12-09	11.19	11.31	11.12	11.28	926483
2010-12-10	11.33	11.36	11.20	11.34	678901
2010-12-13	11.36	11.39	11.27	11.29	663616
2010-12-14	11.32	11.33	11.22	11.24	964529
2010-12-15	11.18	11.38	11.17	11.31	745470
2010-12-16	11.35	11.41	11.26	11.34	393667
2010-12-17	11.31	11.40	11.28	11.30	1273854
2010-12-20	11.37	11.49	11.26	11.45	709645
2010-12-21	11.45	11.71	11.35	11.60	820664
2010-12-22	11.63	11.79	11.56	11.73	1128140
2010-12-23	11.76	11.78	11.67	11.73	328581
2010-12-27	11.72	11.82	11.65	11.79	225561
2010-12-28	11.75	11.83	11.71	11.82	420231
2010-12-29	11.88	11.90	11.73	11.74	240595
2010-12-30	11.73	11.83	11.73	11.78	405456
2010-12-31	11.76	11.83	11.73	11.78	444651
2011-01-03	11.83	11.89	11.76	11.82	607106
2011-01-04	11.87	11.87	11.47	11.54	1436801
2011-01-05	11.53	11.75	11.50	11.72	515752
2011-01-06	11.70	11.75	11.58	11.64	1175185
2011-01-07	11.70	11.93	11.65	11.93	1626486
2011-01-10	11.86	11.89	11.66	11.76	900913
2011-01-11	11.83	11.88	11.69	11.81	973371
2011-01-12	11.92	11.93	11.82	11.92	872834
2011-01-13	11.93	11.99	11.82	11.90	531762
2011-01-14	11.95	12.08	11.81	12.04	805381
2011-01-18	11.98	12.13	11.86	12.12	851072
2011-01-19	12.08	12.10	11.93	11.94	905528
2011-01-20	11.96	12.05	11.88	11.90	1080365
2011-01-21	12.00	12.03	11.94	11.99	1157699
2011-01-24	12.01	12.04	11.90	11.94	731425
2011-01-25	11.99	12.05	11.87	11.98	1204985
2011-01-26	11.95	12.02	11.90	11.98	1820771
2011-01-27	11.98	12.01	11.83	11.84	1628519
2011-01-28	11.85	11.89	11.69	11.71	933210
2011-01-31	11.79	11.80	11.67	11.72	726003
2011-02-01	11.76	11.94	11.76	11.84	1310742
2011-02-02	11.67	12.02	11.67	11.85	1401748
2011-02-03	11.80	12.19	11.74	12.01	1491147
2011-02-04	12.04	12.08	11.93	12.00	632603
2011-02-07	11.98	12.08	11.94	12.07	859504
2011-02-08	12.10	12.20	12.04	12.20	728538
2011-02-09	12.13	12.21	12.08	12.18	572304
2011-02-10	12.15	12.18	12.00	12.15	1255558
2011-02-11	12.08	12.47	12.08	12.47	935651
2011-02-14	12.40	12.49	12.34	12.41	889971
2011-02-15	12.40	12.47	12.39	12.42	445968
2011-02-16	12.42	12.53	12.35	12.52	600244
2011-02-17	12.51	12.52	12.36	12.50	454127
2011-02-18	12.50	12.50	12.35	12.40	702866
2011-02-22	12.30	12.37	12.03	12.09	963572
2011-02-23	12.12	12.23	11.98	11.99	663697
2011-02-24	12.04	12.08	11.94	11.98	799235
2011-02-25	11.99	12.19	11.99	12.18	433238
2011-02-28	12.25	12.27	12.11	12.14	505315
2011-03-01	12.13	12.13	12.03	12.08	776111
2011-03-02	12.06	12.13	11.98	12.07	760926
2011-03-03	12.20	12.44	12.20	12.40	847397
2011-03-04	12.45	12.45	12.20	12.30	961259
2011-03-07	12.39	12.44	12.10	12.19	448266
2011-03-08	12.22	12.48	12.11	12.42	578611
2011-03-09	12.43	12.46	12.31	12.42	317897
2011-03-10	12.31	12.36	12.08	12.12	547738
2011-03-11	12.11	12.23	12.05	12.18	676154
2011-03-14	12.10	12.16	12.04	12.11	298815
2011-03-15	11.88	12.50	11.88	12.28	1716477
2011-03-16	12.28	12.55	12.21	12.33	1559881
2011-03-17	12.47	12.48	12.26	12.28	527436
2011-03-18	12.36	12.39	12.24	12.24	1145123
2011-03-21	12.34	12.39	12.26	12.35	547145
2011-03-22	12.31	12.39	12.30	12.30	231009
2011-03-23	12.26	12.33	12.17	12.28	561173
2011-03-24	12.33	12.37	12.20	12.28	666535
2011-03-25	12.33	12.48	12.24	12.29	544469
2011-03-28	12.29	12.37	12.25	12.29	398885
2011-03-29	12.31	12.36	12.30	12.33	306803
2011-03-30	12.38	12.50	12.31	12.47	419703
2011-03-31	12.43	12.59	12.33	12.54	575184
2011-04-01	12.59	12.59	12.41	12.44	603337
2011-04-04	12.53	12.57	12.37	12.41	550599
2011-04-05	12.39	12.45	12.32	12.37	449467
2011-04-06	12.39	12.49	12.29	12.46	517975
2011-04-07	12.49	12.52	12.40	12.42	380020
2011-04-08	12.42	12.44	12.26	12.29	562310
2011-04-11	12.26	12.37	12.26	12.28	342867
2011-04-12	12.25	12.32	12.22	12.22	395596
2011-04-13	12.25	12.30	12.17	12.20	553778
2011-04-14	12.12	12.31	12.12	12.30	479956
2011-04-15	12.24	12.36	12.17	12.34	525255
2011-04-18	12.25	12.28	12.15	12.23	475162
2011-04-19	12.28	12.34	12.17	12.17	430606
2011-04-20	12.29	12.38	12.26	12.33	457860
2011-04-21	12.41	12.41	12.28	12.34	262668
2011-04-25	12.30	12.45	12.30	12.39	418872
2011-04-26	12.43	12.67	12.39	12.49	749816
2011-04-27	12.22	12.51	12.22	12.43	1773278
2011-04-28	12.43	12.51	12.29	12.50	368875
2011-04-29	12.50	12.60	12.41	12.58	480513
2011-05-02	12.61	12.61	12.42	12.48	618775
2011-05-03	12.41	12.54	12.29	12.38	726056
2011-05-04	12.36	12.42	12.26	12.30	601919
2011-05-05	12.30	12.45	12.17	12.24	1245530
2011-05-06	12.35	12.42	12.20	12.23	578595
2011-05-09	12.20	12.30	12.05	12.25	1193453
2011-05-10	12.33	12.41	12.26	12.38	313613
2011-05-11	12.39	12.39	12.19	12.24	603287
2011-05-12	12.19	12.36	12.13	12.34	365622
2011-05-13	12.36	12.42	12.10	12.19	505205
2011-05-16	12.10	12.30	12.10	12.21	875193
2011-05-17	12.20	12.34	12.12	12.32	828670
2011-05-18	12.31	12.35	12.24	12.34	445105
2011-05-19	12.44	12.45	12.29	12.39	518445
2011-05-20	12.31	12.41	12.27	12.29	485303
2011-05-23	12.19	12.37	12.18	12.25	471563
2011-05-24	12.25	12.32	12.10	12.13	550105
2011-05-25	12.08	12.27	12.08	12.20	363031
2011-05-26	12.16	12.30	12.07	12.23	522275
2011-05-27	12.26	12.34	12.24	12.30	322210
2011-05-31	12.39	12.56	12.20	12.55	835507
2011-06-01	12.51	12.51	12.05	12.07	710133
2011-06-02	12.10	12.27	12.05	12.19	512903
2011-06-03	12.13	12.17	12.05	12.05	477340
2011-06-06	12.06	12.15	12.00	12.02	563022
2011-06-07	12.12	12.18	12.04	12.05	316321
2011-06-08	11.99	12.16	11.98	12.09	533630
2011-06-09	12.10	12.10	12.01	12.06	556305
2011-06-10	11.99	12.08	11.90	11.95	442046
2011-06-13	12.02	12.03	11.91	11.96	530024
2011-06-14	12.00	12.16	11.97	12.12	511107
2011-06-15	12.05	12.10	11.94	11.97	547097
2011-06-16	11.99	12.24	11.98	12.18	613664
2011-06-17	12.23	12.32	12.17	12.25	696054
2011-06-20	12.20	12.40	12.14	12.29	368855
2011-06-21	12.35	12.37	12.21	12.33	421366
2011-06-22	12.25	12.29	12.18	12.18	269495
2011-06-23	12.08	12.18	12.00	12.08	549630
2011-06-24	12.09	12.22	12.06	12.14	1827423
2011-06-27	12.14	12.28	12.12	12.19	375617
2011-06-28	12.49	12.65	12.37	12.53	3571648
2011-06-29	12.58	12.58	12.41	12.49	1249676
2011-06-30	12.50	12.60	12.40	12.58	1138082
2011-07-01	12.60	12.93	12.53	12.83	12752506
2011-07-05	12.84	12.88	12.70	12.85	1353820
2011-07-06	12.84	13.16	12.66	13.04	1581214
2011-07-07	13.12	13.36	13.07	13.18	1432492
2011-07-08	13.01	13.13	12.95	12.97	662135
2011-07-11	12.89	12.91	12.78	12.82	670571
2011-07-12	12.75	13.00	12.65	12.90	582256
2011-07-13	12.94	13.06	12.90	12.97	627063
2011-07-14	12.95	12.96	12.83	12.85	654156
2011-07-15	12.86	12.93	12.69	12.74	621715
2011-07-18	12.65	12.69	12.48	12.55	739479
2011-07-19	12.63	12.69	12.50	12.68	712970
2011-07-20	12.72	12.75	12.57	12.72	516242
2011-07-21	12.77	12.86	12.68	12.80	439398
2011-07-22	12.82	12.85	12.66	12.81	639089
2011-07-25	12.66	12.82	12.52	12.63	825011
2011-07-26	12.59	12.68	12.28	12.28	795806
2011-07-27	12.25	12.25	12.08	12.10	964629
2011-07-28	12.15	12.22	12.10	12.11	570416
2011-07-29	12.04	12.50	12.04	12.29	825184
2011-08-01	12.41	12.45	12.12	12.26	1010527
2011-08-02	12.11	12.27	12.11	12.25	1044680
2011-08-03	12.25	12.35	11.99	12.24	780595
2011-08-04	12.14	12.24	11.91	11.93	956688
2011-08-05	11.98	12.19	11.69	11.85	1476008
2011-08-08	11.61	11.94	11.01	11.01	1746288
2011-08-09	11.22	11.60	10.88	11.59	2395244
2011-08-10	11.36	11.56	10.91	11.02	2375129
2011-08-11	11.08	11.64	11.01	11.52	1257725
2011-08-12	11.58	11.72	11.41	11.47	824031
2011-08-15	11.56	11.81	11.56	11.80	553665
2011-08-16	11.69	11.71	11.46	11.53	884411
2011-08-17	11.56	11.64	11.40	11.50	941332
2011-08-18	11.32	11.34	10.99	11.02	1126899
2011-08-19	10.90	11.31	10.76	10.95	1041786
2011-08-22	11.20	11.43	10.74	10.84	598476
2011-08-23	10.83	11.34	10.80	11.33	1083980
2011-08-24	11.33	11.70	11.19	11.67	885541
2011-08-25	11.72	11.97	11.36	11.46	960767
2011-08-26	11.41	11.78	11.28	11.73	860202
2011-08-29	11.82	12.09	11.82	12.00	623422
2011-08-30	11.89	12.00	11.68	11.92	728186
2011-08-31	11.94	12.10	11.73	11.92	1094719
2011-09-01	11.89	12.05	11.57	11.61	814741
2011-09-02	11.41	11.62	11.23	11.23	1004097
2011-09-06	10.98	11.62	10.98	11.58	1456907
2011-09-07	11.75	12.00	11.38	11.97	1216825
2011-09-08	11.89	12.05	11.85	11.98	1311758
2011-09-09	11.87	12.04	11.73	11.85	1236610
2011-09-12	11.68	12.19	11.67	12.17	980879
2011-09-13	12.19	12.36	12.09	12.31	937474
2011-09-14	12.38	12.42	12.15	12.30	1189135
2011-09-15	12.39	12.55	12.20	12.55	677045
2011-09-16	12.64	12.64	12.26	12.53	1922807
2011-09-19	12.31	12.47	12.16	12.27	647992
2011-09-20	12.30	12.49	12.12	12.15	760272
2011-09-21	12.17	12.25	11.71	11.74	993351
2011-09-22	11.45	11.76	11.45	11.58	1161081
2011-09-23	11.55	11.70	11.48	11.63	813522
2011-09-26	11.74	11.91	11.57	11.81	1309788
2011-09-27	12.04	12.23	11.83	11.93	973124
2011-09-28	11.89	12.14	11.62	11.63	868776
2011-09-29	11.86	12.42	11.67	12.12	1168591
2011-09-30	11.98	12.20	11.75	11.91	927385
2011-10-03	11.79	12.11	11.41	11.41	784211
2011-10-04	11.33	12.12	11.33	12.08	1099426
2011-10-05	12.07	12.19	11.83	12.07	624453
2011-10-06	12.02	12.35	11.99	12.33	900018
2011-10-07	12.33	12.33	11.91	11.93	694522
2011-10-10	12.07	12.32	12.05	12.32	641105
2011-10-11	12.22	12.45	12.13	12.42	745556
2011-10-12	12.47	12.59	12.42	12.47	880629
2011-10-13	12.38	12.44	12.15	12.31	427274
2011-10-14	12.39	12.58	12.08	12.37	591255
2011-10-17	12.25	12.45	11.98	12.02	541658
2011-10-18	12.04	12.55	11.87	12.44	788626
2011-10-19	12.41	12.57	12.25	12.30	555749
2011-10-20	12.27	12.34	11.89	12.12	863861
2011-10-21	12.38	12.63	12.19	12.48	620786
2011-10-24	12.48	12.64	12.33	12.58	680679
2011-10-25	12.40	12.57	12.13	12.14	769513
2011-10-26	12.32	12.44	12.18	12.33	860834
2011-10-27	12.64	12.93	12.13	12.76	1372104
2011-10-28	12.72	12.84	12.55	12.75	671100
2011-10-31	12.57	12.75	12.44	12.47	572732
2011-11-01	12.00	12.26	11.89	11.94	731960
2011-11-02	12.12	12.31	12.07	12.23	502291
2011-11-03	12.38	12.44	12.10	12.30	679487
2011-11-04	12.22	12.31	12.11	12.25	383619
2011-11-07	12.23	12.30	12.02	12.26	277639
2011-11-08	12.29	12.46	12.10	12.42	433707
2011-11-09	12.15	12.28	11.89	11.90	554023
2011-11-10	12.07	12.11	11.90	12.06	515321
2011-11-11	12.19	12.34	12.14	12.32	417091
2011-11-14	12.31	12.39	12.02	12.12	458445
2011-11-15	12.04	12.30	12.04	12.26	440813
2011-11-16	12.12	12.30	11.97	12.05	1023112
2011-11-17	12.07	12.24	12.00	12.07	417013
2011-11-18	12.05	12.20	12.03	12.06	400417
2011-11-21	11.93	11.99	11.78	11.83	382039
2011-11-22	11.81	11.93	11.63	11.64	411003
2011-11-23	11.58	11.60	11.35	11.38	381810
2011-11-25	11.38	11.62	11.38	11.44	350404
2011-11-28	11.67	11.77	11.50	11.77	679380
2011-11-29	11.75	11.95	11.56	11.89	716826
2011-11-30	12.26	12.44	12.01	12.42	1032760
2011-12-01	12.35	12.45	12.17	12.22	473437
2011-12-02	12.37	12.45	12.28	12.36	361537
2011-12-05	12.47	12.50	12.30	12.40	703213
2011-12-06	12.39	12.51	12.31	12.44	382076
2011-12-07	12.41	12.43	12.09	12.39	443606
2011-12-08	12.33	12.33	12.00	12.00	371355
2011-12-09	12.06	12.47	12.02	12.42	369926
2011-12-12	12.28	12.38	12.12	12.36	419718
2011-12-13	12.48	12.58	12.08	12.14	596764
2011-12-14	12.02	12.22	11.98	12.00	456456
2011-12-15	12.16	12.26	12.07	12.15	452804
2011-12-16	12.24	12.44	12.11	12.17	1962652
2011-12-19	12.25	12.38	12.00	12.01	968760
2011-12-20	12.23	12.46	12.22	12.44	507996
2011-12-21	12.44	12.57	12.23	12.54	808918
2011-12-22	12.53	12.67	12.42	12.58	533430
2011-12-23	12.64	12.66	12.52	12.58	199960
2011-12-27	12.52	12.66	12.42	12.61	341508
2011-12-28	12.62	12.62	12.41	12.42	333159
2011-12-29	12.44	12.64	12.39	12.64	341836
2011-12-30	12.58	12.75	12.44	12.44	334653
2012-01-03	12.66	12.69	12.55	12.63	524395
2012-01-04	12.53	12.69	12.46	12.68	451456
2012-01-05	12.60	12.75	12.47	12.71	518716
2012-01-06	12.73	12.75	12.55	12.70	364432
2012-01-09	12.75	12.75	12.57	12.68	297542
2012-01-10	12.79	12.82	12.69	12.75	335509
2012-01-11	12.74	12.80	12.57	12.78	343935
2012-01-12	12.77	12.80	12.56	12.80	312456
2012-01-13	12.65	12.77	12.62	12.71	253080
2012-01-17	12.80	12.80	12.53	12.55	514718
2012-01-18	12.56	12.67	12.42	12.67	538984
2012-01-19	12.69	12.84	12.43	12.50	766895
2012-01-20	12.47	12.79	12.46	12.74	437681
2012-01-23	12.76	12.80	12.56	12.64	213317
2012-01-24	12.57	12.62	12.48	12.56	388452
2012-01-25	12.53	12.63	12.38	12.56	640573
2012-01-26	12.60	12.60	12.37	12.43	589957
2012-01-27	12.43	12.66	12.43	12.58	736456
2012-01-30	12.48	12.54	12.40	12.43	467994
2012-01-31	12.40	12.44	12.27	12.32	415735
2012-02-01	12.39	12.54	12.28	12.48	657543
2012-02-02	12.45	12.63	12.40	12.57	412504
2012-02-03	12.78	12.92	12.66	12.82	424694
2012-02-06	12.80	12.80	12.59	12.62	270667
2012-02-07	12.59	12.73	12.56	12.57	242434
2012-02-08	12.61	12.78	12.56	12.74	306081
2012-02-09	12.76	12.83	12.63	12.64	239380
2012-02-10	12.51	12.66	12.51	12.53	361153
2012-02-13	12.68	12.71	12.56	12.64	242594
2012-02-14	12.59	12.62	12.42	12.54	217992
2012-02-15	12.55	12.70	12.40	12.45	368695
2012-02-16	12.50	12.61	12.40	12.59	768704
2012-02-17	12.67	12.78	12.54	12.66	268348
2012-02-21	12.64	12.75	12.54	12.68	441137
2012-02-22	12.63	12.71	12.14	12.50	273187
2012-02-23	12.51	12.78	12.48	12.77	273312
2012-02-24	12.76	12.80	12.63	12.64	151763
2012-02-27	12.56	12.88	12.48	12.75	274161
2012-02-28	12.75	12.88	12.70	12.72	413587
2012-02-29	12.74	12.87	12.57	12.62	818410
2012-03-01	12.67	12.74	12.50	12.50	456624
2012-03-02	12.53	12.59	12.30	12.34	475697
2012-03-05	12.30	12.52	12.30	12.48	416603
2012-03-06	12.36	12.45	12.24	12.26	290796
2012-03-07	12.34	12.38	12.25	12.33	183798
2012-03-08	12.38	12.44	12.17	12.31	213671
2012-03-09	12.33	12.59	12.30	12.53	241622
2012-03-12	12.55	12.55	12.30	12.35	392034
2012-03-13	12.46	12.63	12.36	12.61	693906
2012-03-14	12.60	12.66	12.47	12.55	269346
2012-03-15	12.58	12.78	12.51	12.75	236293
2012-03-16	12.79	12.80	12.66	12.75	643402
2012-03-19	12.72	12.93	12.64	12.90	645733
2012-03-20	12.82	12.94	12.76	12.91	330132
2012-03-21	12.81	12.93	12.79	12.83	219916
2012-03-22	12.71	12.76	12.59	12.71	225077
2012-03-23	12.67	12.81	12.63	12.80	460076
2012-03-26	12.88	13.00	12.83	12.94	308279
2012-03-27	12.96	12.98	12.84	12.84	232733
2012-03-28	12.84	13.03	12.83	13.02	273181
2012-03-29	12.91	13.00	12.70	12.79	446623
2012-03-30	12.90	13.08	12.70	12.70	442815
2012-04-02	12.69	12.96	12.61	12.93	430240
2012-04-03	12.89	13.00	12.76	12.94	346238
2012-04-04	12.80	12.83	12.65	12.72	259898
2012-04-05	12.65	12.67	12.60	12.63	281807
2012-04-09	12.51	12.61	12.43	12.48	266149
2012-04-10	12.48	12.56	12.25	12.27	384005
2012-04-11	12.40	12.53	12.31	12.53	375432
2012-04-12	12.51	12.63	12.46	12.59	222197
2012-04-13	12.51	12.51	12.25	12.26	287184
2012-04-16	12.28	12.49	12.24	12.43	223842
2012-04-17	12.54	12.72	12.46	12.65	361601
2012-04-18	12.57	12.60	12.38	12.48	201736
2012-04-19	12.44	12.51	12.29	12.44	441031
2012-04-20	12.69	12.69	12.32	12.53	297694
2012-04-23	12.34	12.45	12.25	12.30	311295
2012-04-24	12.33	12.40	12.19	12.34	504821
2012-04-25	12.46	12.49	12.30	12.36	460809
2012-04-26	12.29	12.38	12.24	12.37	242036
2012-04-27	12.34	12.50	12.30	12.46	236387
2012-04-30	12.50	12.54	12.29	12.32	321670
2012-05-01	12.16	12.35	12.12	12.15	436231
2012-05-02	12.11	12.22	12.04	12.17	347965
2012-05-03	12.13	12.22	11.89	12.02	1014863
2012-05-04	11.97	12.11	11.88	12.03	586877
2012-05-07	12.03	12.18	12.00	12.12	525016
2012-05-08	12.06	12.20	12.02	12.11	560628
2012-05-09	12.02	12.12	11.95	11.99	453627
2012-05-10	12.05	12.19	12.00	12.12	300324
2012-05-11	12.00	12.10	11.95	12.00	451267
2012-05-14	11.92	12.00	11.86	11.87	540509
2012-05-15	11.85	12.06	11.85	12.02	632470
2012-05-16	12.03	12.11	11.94	11.94	262601
2012-05-17	12.01	12.10	11.88	11.90	416315
2012-05-18	11.87	11.97	11.76	11.78	394786
2012-05-21	11.80	11.94	11.76	11.82	524917
2012-05-22	11.84	11.90	11.63	11.70	331066
2012-05-23	11.63	11.69	11.43	11.64	633093
2012-05-24	11.65	11.73	11.48	11.73	383495
2012-05-25	11.75	11.79	11.67	11.74	292689
2012-05-29	11.85	11.86	11.69	11.78	167424
2012-05-30	11.68	11.71	11.54	11.54	252282
2012-05-31	11.53	11.54	11.44	11.47	422901
2012-06-01	11.27	11.37	11.13	11.14	327722
2012-06-04	11.14	11.22	11.03	11.21	463010
2012-06-05	11.23	11.37	11.15	11.30	657881
2012-06-06	11.33	11.47	11.29	11.46	379301
2012-06-07	11.59	11.59	11.42	11.44	368057
2012-06-08	11.40	11.64	11.36	11.58	217036
2012-06-11	11.70	11.72	11.07	11.09	1039397
2012-06-12	11.14	11.31	11.12	11.28	321215
2012-06-13	11.23	11.40	11.08	11.20	319309
2012-06-14	11.19	11.33	11.19	11.31	239824
2012-06-15	11.28	11.33	11.12	11.14	1090133
2012-06-18	11.08	11.18	11.08	11.11	411019
2012-06-19	11.14	11.33	11.10	11.25	441262
2012-06-20	11.21	11.44	11.21	11.31	379011
2012-06-21	11.36	11.37	11.20	11.33	580924
2012-06-22	11.41	11.54	11.34	11.51	554677
2012-06-25	11.40	11.44	11.33	11.37	323073
2012-06-26	11.36	11.46	11.34	11.39	284876
2012-06-27	11.39	11.56	11.35	11.52	267903
2012-06-28	11.44	11.50	11.27	11.44	283598
2012-06-29	11.66	11.71	11.52	11.71	410174
2012-07-02	11.70	11.87	11.67	11.87	306974
2012-07-03	11.91	11.97	11.86	11.94	191328
2012-07-05	11.87	11.95	11.84	11.89	535224
2012-07-06	11.76	11.96	11.76	11.93	231098
2012-07-09	12.02	12.02	11.87	11.89	412642
2012-07-10	11.99	11.99	11.64	11.83	688340
2012-07-11	11.82	11.87	11.78	11.84	344743
2012-07-12	11.78	11.84	11.67	11.78	250803
2012-07-13	11.78	11.93	11.65	11.91	639700
2012-07-16	11.84	11.90	11.71	11.81	546758
2012-07-17	11.89	11.94	11.68	11.89	386040
2012-07-18	11.87	11.97	11.83	11.86	654476
2012-07-19	11.86	11.89	11.66	11.69	452141
2012-07-20	11.60	11.63	11.45	11.46	554222
2012-07-23	11.31	11.43	11.22	11.31	316252
2012-07-24	11.36	11.45	11.26	11.43	538335
2012-07-25	11.49	11.60	11.45	11.53	414080
2012-07-26	11.66	11.66	11.36	11.44	804797
2012-07-27	11.46	11.77	11.29	11.65	575901
2012-07-30	11.66	11.76	11.58	11.74	400597
2012-07-31	11.60	11.71	11.54	11.65	327538
2012-08-01	11.67	11.72	11.56	11.63	452004
2012-08-02	11.58	11.63	11.52	11.58	370922
2012-08-03	11.67	11.94	11.67	11.85	622640
2012-08-06	11.82	11.93	11.78	11.86	432808
2012-08-07	11.89	12.02	11.77	11.93	299021
2012-08-08	11.91	11.95	11.84	11.93	302034
2012-08-09	11.90	11.95	11.87	11.88	151692
2012-08-10	11.86	11.91	11.79	11.85	173796
2012-08-13	11.87	11.92	11.67	11.76	269303
2012-08-14	11.83	11.86	11.65	11.68	446259
2012-08-15	11.67	11.80	11.65	11.74	430496
2012-08-16	11.79	11.84	11.62	11.83	696814
2012-08-17	11.78	11.95	11.77	11.93	280365
2012-08-20	11.89	12.03	11.89	12.02	238781
2012-08-21	12.05	12.24	12.03	12.04	334331
2012-08-22	12.00	12.06	11.93	11.97	231223
2012-08-23	11.92	12.03	11.81	11.93	342063
2012-08-24	11.87	12.02	11.77	11.96	245701
2012-08-27	11.97	12.12	11.95	11.99	180837
2012-08-28	11.97	12.10	11.92	12.01	278905
2012-08-29	12.00	12.09	11.99	12.08	163626
2012-08-30	12.04	12.05	11.95	12.03	303163
2012-08-31	12.07	12.12	12.02	12.08	415424
2012-09-04	12.08	12.24	12.01	12.21	280255
2012-09-05	12.28	12.29	12.15	12.25	337386
2012-09-06	12.29	12.48	12.17	12.39	437538
2012-09-07	12.45	12.46	12.04	12.18	1177089
2012-09-10	12.18	12.25	12.13	12.14	338441
2012-09-11	12.18	12.23	12.13	12.19	318718
2012-09-12	12.23	12.26	12.17	12.23	193034
2012-09-13	12.19	12.45	12.15	12.36	410294
2012-09-14	12.44	12.53	12.38	12.45	448829
2012-09-17	12.38	12.44	12.24	12.26	329075
2012-09-18	12.21	12.34	12.21	12.29	234918
2012-09-19	12.28	12.43	12.28	12.40	394536
2012-09-20	12.31	12.52	12.23	12.48	476082
2012-09-21	12.63	12.63	12.45	12.46	624561
2012-09-24	12.39	12.63	12.32	12.59	254779
2012-09-25	12.63	12.70	12.37	12.39	391738
2012-09-26	12.38	12.51	12.27	12.31	225293
2012-09-27	12.35	12.49	12.17	12.33	268191
2012-09-28	12.26	12.31	12.21	12.23	267965
2012-10-01	12.28	12.50	12.20	12.22	294655
2012-10-02	12.31	12.42	12.20	12.34	311102
2012-10-03	12.38	12.38	12.24	12.27	250076
2012-10-04	12.33	12.40	12.20	12.38	335542
2012-10-05	12.42	12.47	12.19	12.33	568849
2012-10-08	12.26	12.38	12.26	12.31	342319
2012-10-09	12.33	12.46	12.21	12.25	258395
2012-10-10	12.26	12.34	12.21	12.33	246466
2012-10-11	12.39	12.41	12.34	12.37	187385
2012-10-12	12.34	12.34	12.12	12.16	234428
2012-10-15	12.20	12.29	12.16	12.22	224684
2012-10-16	12.29	12.35	12.15	12.18	210227
2012-10-17	12.18	12.34	12.18	12.34	195955
2012-10-18	12.30	12.38	12.14	12.14	319651
2012-10-19	12.11	12.23	12.05	12.19	498350
2012-10-22	12.20	12.24	12.09	12.22	267010
2012-10-23	11.89	11.99	11.58	11.78	758438
2012-10-24	11.80	11.81	11.63	11.76	538168
2012-10-25	11.85	11.94	11.77	11.92	391477
2012-10-26	11.95	11.97	11.82	11.91	424446
2012-10-31	11.78	11.99	11.78	11.90	351417
2012-11-01	11.92	12.04	11.87	11.91	450353
2012-11-02	11.94	11.94	11.69	11.71	403308
2012-11-05	11.73	11.85	11.62	11.75	298496
2012-11-06	11.82	12.00	11.81	11.85	415990
2012-11-07	11.75	11.77	11.46	11.46	446390
2012-11-08	11.46	11.53	11.33	11.35	362694
2012-11-09	11.27	11.48	11.15	11.38	310138
2012-11-12	11.44	11.48	11.28	11.40	206767
2012-11-13	11.32	11.45	11.27	11.35	257286
2012-11-14	11.33	11.44	11.25	11.28	328247
2012-11-15	11.32	11.41	11.18	11.28	462177
2012-11-16	11.24	11.42	11.11	11.38	466602
2012-11-19	11.46	11.58	11.38	11.43	470787
2012-11-20	11.38	11.55	11.32	11.50	379922
2012-11-21	11.50	11.57	11.41	11.55	271570
2012-11-23	11.57	11.80	11.57	11.78	232413
2012-11-26	11.77	11.86	11.60	11.83	316550
2012-11-27	11.85	11.90	11.67	11.82	397767
2012-11-28	11.76	11.79	11.61	11.78	459023
2012-11-29	11.82	11.94	11.74	11.90	303396
2012-11-30	11.94	11.98	11.79	11.93	507245
2012-12-03	11.99	11.99	11.87	11.94	212647
2012-12-04	11.91	11.96	11.80	11.96	488590
2012-12-05	11.96	11.98	11.86	11.95	396580
2012-12-06	11.92	11.99	11.88	11.92	432554
2012-12-07	11.99	11.99	11.81	11.93	373171
2012-12-10	11.95	11.97	11.90	11.95	376846
2012-12-11	12.00	12.04	11.91	12.04	513184
2012-12-12	12.03	12.09	11.93	11.96	432292
2012-12-13	11.78	12.00	11.78	11.93	454378
2012-12-14	11.91	11.97	11.83	11.88	191902
2012-12-17	11.93	12.22	11.88	12.05	1360304
2012-12-18	12.04	12.12	12.00	12.12	415038
2012-12-19	12.12	12.20	12.07	12.07	470874
2012-12-20	12.11	12.12	12.00	12.09	451750
2012-12-21	12.02	12.16	11.99	12.15	1343344
2012-12-24	12.20	12.20	11.91	12.08	299253
2012-12-26	12.12	12.23	12.00	12.03	331381
2012-12-27	12.07	12.20	11.95	12.12	664109
2012-12-28	12.05	12.13	11.99	12.04	465841
2012-12-31	12.02	12.15	11.99	12.14	386727
2013-01-02	12.25	12.47	12.20	12.44	836463
2013-01-03	12.46	12.46	12.35	12.39	405891
2013-01-04	12.45	12.48	12.35	12.42	308913
2013-01-07	12.35	12.40	12.32	12.38	269467
2013-01-08	12.36	12.42	12.26	12.37	270518
2013-01-09	12.38	12.45	12.35	12.41	339444
2013-01-10	12.44	12.44	12.36	12.42	142819
2013-01-11	12.45	12.45	12.29	12.40	276382
2013-01-14	12.37	12.40	12.31	12.37	359955
2013-01-15	12.33	12.35	12.27	12.30	492960
2013-01-16	12.29	12.31	12.22	12.23	388350
2013-01-17	12.25	12.31	12.22	12.29	757166
2013-01-18	12.25	12.33	12.18	12.18	600741
2013-01-22	12.21	12.39	12.19	12.37	737256
2013-01-23	12.40	12.40	12.25	12.31	397604
2013-01-24	12.30	12.41	12.22	12.31	860822
2013-01-25	12.36	12.40	12.30	12.31	590133
2013-01-28	12.33	12.35	12.21	12.28	519877
2013-01-29	12.26	12.34	12.22	12.24	465915
2013-01-30	12.26	12.28	12.04	12.10	787152
2013-01-31	12.11	12.21	12.06	12.20	1063303
2013-02-01	12.23	12.27	12.17	12.19	1070978
2013-02-04	12.16	12.20	12.05	12.07	497249
2013-02-05	12.11	12.27	12.08	12.25	1203444
2013-02-06	12.19	12.35	12.19	12.35	494322
2013-02-07	12.37	12.39	12.28	12.31	411454
2013-02-08	12.35	12.40	12.32	12.35	358624
2013-02-11	12.38	12.40	12.35	12.38	250653
2013-02-12	12.38	12.44	12.26	12.40	458428
2013-02-13	12.39	12.50	12.31	12.49	314821
2013-02-14	12.44	12.56	12.25	12.48	336954
2013-02-15	12.55	12.62	12.47	12.58	526142
2013-02-19	12.63	12.95	12.59	12.90	915701
2013-02-20	12.90	12.90	12.66	12.68	515489
2013-02-21	12.69	12.73	12.56	12.61	378198
2013-02-22	12.69	12.71	12.61	12.70	263498
2013-02-25	12.76	12.79	12.43	12.43	419592
2013-02-26	12.50	12.53	12.40	12.47	288228
2013-02-27	12.49	12.60	12.41	12.53	428484
2013-02-28	12.54	12.60	12.44	12.51	367463
2013-03-01	12.39	12.58	12.31	12.55	366593
2013-03-04	12.49	12.68	12.47	12.60	487276
2013-03-05	12.63	12.76	12.47	12.57	362794
2013-03-06	12.57	12.69	12.46	12.52	286664
2013-03-07	12.50	12.60	12.49	12.55	249924
2013-03-08	12.69	12.70	12.56	12.57	368413
2013-03-11	12.53	12.60	12.43	12.51	446494
2013-03-12	12.51	12.54	12.38	12.41	483818
2013-03-13	12.45	12.54	12.37	12.52	313214
2013-03-14	12.54	12.65	12.43	12.61	440352
2013-03-15	12.64	12.79	12.59	12.71	1532489
2013-03-18	12.64	12.75	12.60	12.69	285460
2013-03-19	12.75	12.81	12.59	12.60	643622
2013-03-20	12.69	12.77	12.66	12.72	316064
2013-03-21	12.65	12.79	12.50	12.51	989444
2013-03-22	12.58	12.59	12.49	12.53	813777
2013-03-25	12.65	12.65	12.46	12.48	1184699
2013-03-26	12.56	12.65	12.50	12.63	393857
2013-03-27	12.60	12.73	12.51	12.70	416708
2013-03-28	12.75	12.75	12.65	12.68	304073
2013-04-01	12.72	12.72	12.48	12.53	440735
2013-04-02	12.61	12.62	12.41	12.42	279322
2013-04-03	12.49	12.49	12.29	12.30	430718
2013-04-04	12.30	12.45	12.30	12.44	356749
2013-04-05	12.27	12.42	12.27	12.42	280096
2013-04-08	12.41	12.47	12.30	12.47	249856
2013-04-09	12.45	12.53	12.33	12.34	385993
2013-04-10	12.35	12.59	12.35	12.57	369307
2013-04-11	12.55	12.57	12.44	12.46	374228
2013-04-12	12.43	12.47	12.35	12.37	324049
2013-04-15	12.29	12.33	12.00	12.01	847464
2013-04-16	12.14	12.16	12.03	12.10	892064
2013-04-17	12.07	12.26	11.98	12.25	1435919
2013-04-18	12.24	12.25	12.10	12.21	507624
2013-04-19	12.20	12.36	12.16	12.33	439478
2013-04-22	12.55	12.61	12.26	12.56	870769
2013-04-23	12.58	12.59	12.38	12.47	607807
2013-04-24	12.44	12.54	12.42	12.53	460894
2013-04-25	12.54	12.60	12.49	12.51	743509
2013-04-26	12.51	12.54	12.38	12.50	634693
2013-04-29	12.52	12.59	12.42	12.53	522804
2013-04-30	12.34	12.35	12.23	12.25	676716
2013-05-01	12.20	12.27	11.98	11.99	1189123
2013-05-02	12.05	12.26	11.98	12.10	903149
2013-05-03	12.24	12.35	12.15	12.27	629908
2013-05-06	12.24	12.32	12.19	12.30	536784
2013-05-07	12.30	12.42	12.26	12.41	457602
2013-05-08	12.42	12.42	12.29	12.37	358952
2013-05-09	12.32	12.34	12.22	12.24	875736
2013-05-10	12.28	12.28	12.22	12.25	339942
2013-05-13	12.27	12.28	12.21	12.24	493621
2013-05-14	12.23	12.45	12.23	12.44	760505
2013-05-15	12.44	12.56	12.38	12.55	719914
2013-05-16	12.58	12.71	12.50	12.62	703139
2013-05-17	12.68	12.73	12.62	12.72	493145
2013-05-20	12.68	12.80	12.63	12.75	362934
2013-05-21	12.78	12.84	12.68	12.80	395611
2013-05-22	12.78	12.95	12.56	12.64	632554
2013-05-23	12.59	12.73	12.51	12.63	397095
2013-05-24	12.53	12.64	12.49	12.64	279931
2013-05-28	12.70	12.90	12.59	12.63	524522
2013-05-29	12.53	12.60	12.42	12.46	382768
2013-05-30	12.47	12.56	12.45	12.54	330459
2013-05-31	12.51	12.55	12.39	12.40	398984
2013-06-03	12.38	12.54	12.28	12.52	792007
2013-06-04	12.55	12.63	12.39	12.49	450090
2013-06-05	12.44	12.58	12.37	12.42	478669
2013-06-06	12.39	12.50	12.28	12.50	420860
2013-06-07	12.58	12.58	12.42	12.54	332313
2013-06-10	12.55	12.66	12.50	12.57	333653
2013-06-11	12.49	12.61	12.39	12.41	417317
2013-06-12	12.45	12.49	12.28	12.33	495968
2013-06-13	12.31	12.56	12.30	12.50	353188
2013-06-14	12.52	12.59	12.35	12.39	503609
2013-06-17	12.45	12.59	12.41	12.53	466536
2013-06-18	12.51	12.69	12.47	12.64	581411
2013-06-19	12.65	12.65	12.51	12.56	472801
2013-06-20	12.43	12.63	12.43	12.50	667963
2013-06-21	12.56	12.97	12.55	12.92	2612607
2013-06-24	12.86	13.09	12.77	12.98	1011937
2013-06-25	13.02	13.34	13.00	13.29	1038246
2013-06-26	13.42	13.45	13.17	13.18	923141
2013-06-27	13.21	13.32	13.21	13.23	563394
2013-06-28	13.30	13.58	13.15	13.51	1916746
2013-07-01	13.60	13.85	13.55	13.80	650428
2013-07-02	13.73	13.92	13.73	13.91	706601
2013-07-03	13.83	14.00	13.78	13.99	329156
2013-07-05	14.06	14.27	13.97	14.26	521853
2013-07-08	14.24	14.44	14.23	14.29	448958
2013-07-09	14.33	14.43	14.18	14.33	891951
2013-07-10	14.34	14.34	14.20	14.26	550781
2013-07-11	14.35	14.37	13.99	14.09	1054742
2013-07-12	14.05	14.21	14.05	14.19	564416
2013-07-15	14.18	14.32	14.16	14.29	373996
2013-07-16	14.32	14.53	14.18	14.23	505007
2013-07-17	14.32	14.57	14.22	14.27	343695
2013-07-18	14.27	14.42	14.27	14.37	413206
2013-07-19	14.33	14.42	14.28	14.39	385906
2013-07-22	14.29	14.45	14.25	14.37	396548
2013-07-23	13.58	14.28	13.25	14.23	1095339
2013-07-24	14.22	14.37	14.15	14.19	699623
2013-07-25	14.16	14.43	14.10	14.31	489655
2013-07-26	14.21	14.43	14.11	14.18	348311
2013-07-29	14.16	14.21	14.01	14.04	530829
2013-07-30	13.97	14.04	13.87	13.91	468018
2013-07-31	13.91	14.00	13.82	13.82	428901
2013-08-01	13.94	14.01	13.90	13.99	579137
2013-08-02	13.99	14.00	13.89	14.00	362416
2013-08-05	13.99	14.11	13.87	14.07	411728
2013-08-06	14.01	14.10	13.91	13.98	338915
2013-08-07	13.96	13.99	13.76	13.78	517900
2013-08-08	13.80	13.86	13.75	13.80	546436
2013-08-09	13.75	14.01	13.72	13.76	456574
2013-08-12	13.67	13.85	13.64	13.83	670823
2013-08-13	13.86	13.94	13.75	13.81	516859
2013-08-14	13.80	13.92	13.70	13.77	809163
2013-08-15	13.71	13.80	13.64	13.65	857796
2013-08-16	13.59	13.75	13.58	13.67	455811
2013-08-19	13.61	13.66	13.53	13.58	634250
2013-08-20	13.60	13.81	13.51	13.77	383751
2013-08-21	13.70	13.74	13.60	13.61	457278
2013-08-22	13.63	13.83	13.61	13.81	363680
2013-08-23	13.80	13.86	13.73	13.81	333490
2013-08-26	13.81	13.87	13.70	13.75	274914
2013-08-27	13.59	13.66	13.30	13.31	502661
2013-08-28	13.34	13.48	13.30	13.41	408683
2013-08-29	13.38	13.52	13.38	13.50	358598
2013-08-30	13.45	13.49	13.26	13.34	576811
2013-09-03	13.49	13.63	13.34	13.43	961519
2013-09-04	13.40	13.60	13.40	13.45	364578
2013-09-05	13.49	13.57	13.41	13.51	333552
2013-09-06	13.52	13.52	13.30	13.42	466542
2013-09-09	13.44	13.56	13.40	13.55	363245
2013-09-10	13.63	13.67	13.52	13.67	384000
2013-09-11	13.62	13.70	13.56	13.60	391883
2013-09-12	13.59	13.65	13.46	13.48	388877
2013-09-13	13.55	13.72	13.43	13.49	278784
2013-09-16	13.65	13.74	13.47	13.53	766464
2013-09-17	13.50	13.66	13.46	13.66	420019
2013-09-18	13.63	13.80	13.53	13.61	535242
2013-09-19	13.60	13.62	13.10	13.26	1558890
2013-09-20	13.26	13.36	13.15	13.28	1231232
2013-09-23	13.31	13.32	13.11	13.14	945242
2013-09-24	13.14	13.22	13.10	13.14	880938
2013-09-25	13.18	13.28	12.96	13.03	959992
2013-09-26	13.03	13.34	12.88	13.21	1797712
2013-09-27	13.15	13.26	13.13	13.15	461285
2013-09-30	13.08	13.24	13.00	13.21	637530
2013-10-01	13.18	13.39	13.18	13.39	741176
2013-10-02	13.30	13.39	13.22	13.31	642942
2013-10-03	13.27	13.36	13.16	13.28	825394
2013-10-04	13.25	13.46	13.25	13.45	474413
2013-10-07	13.38	13.42	13.24	13.25	470708
2013-10-08	13.23	13.31	13.19	13.21	515720
2013-10-09	13.29	13.31	13.15	13.19	648238
2013-10-10	13.34	13.47	13.31	13.47	398940
2013-10-11	13.44	13.66	13.37	13.66	369706
2013-10-14	13.56	13.78	13.50	13.78	591929
2013-10-15	13.75	13.80	13.70	13.76	772290
2013-10-16	13.82	13.91	13.75	13.82	469069
2013-10-17	13.78	13.95	13.73	13.95	584003
2013-10-18	14.00	14.05	13.79	13.97	686069
2013-10-21	14.02	14.13	13.90	14.08	522742
2013-10-22	14.10	14.44	14.05	14.41	734152
2013-10-23	14.37	14.49	14.24	14.41	699800
2013-10-24	14.41	14.49	14.37	14.46	476232
2013-10-25	14.51	14.58	14.43	14.57	702500
2013-10-28	14.60	14.61	14.44	14.49	673555
2013-10-29	14.42	14.43	14.17	14.36	412581
2013-10-30	14.29	14.35	14.16	14.18	517198
2013-10-31	14.15	14.17	13.98	13.99	574369
2013-11-01	13.96	13.98	13.72	13.79	992165
2013-11-04	13.86	13.91	13.71	13.79	702202
2013-11-05	13.72	13.83	13.69	13.75	536021
2013-11-06	13.85	13.98	13.68	13.85	510119
2013-11-07	13.92	14.00	13.46	13.59	4772233
2013-11-08	13.61	14.14	13.56	14.10	987944
2013-11-11	14.11	14.16	13.92	13.92	357850
2013-11-12	13.92	13.97	13.79	13.84	350531
2013-11-13	13.79	13.99	13.76	13.99	352583
2013-11-14	14.04	14.04	13.92	13.98	289506
2013-11-15	13.95	14.02	13.83	13.98	540184
2013-11-18	13.98	14.07	13.86	13.88	443681
2013-11-19	13.91	14.01	13.87	13.88	332865
2013-11-20	13.96	13.98	13.85	13.89	323697
2013-11-21	13.96	14.24	13.91	14.20	550836
2013-11-22	14.23	14.41	14.10	14.39	522121
2013-11-25	14.37	14.90	14.37	14.71	1795907
2013-11-26	14.77	14.86	14.70	14.82	1485787
2013-11-27	14.80	14.97	14.78	14.94	578313
2013-11-29	15.02	15.03	14.85	14.94	326726
2013-12-02	14.90	15.03	14.79	14.95	1285498
2013-12-03	14.97	15.05	14.75	14.88	1166639
2013-12-04	14.84	14.95	14.69	14.79	508243
2013-12-05	14.75	14.75	14.65	14.73	230927
2013-12-06	14.86	15.00	14.73	14.97	415356
2013-12-09	14.94	14.99	14.75	14.83	493212
2013-12-10	14.76	14.83	14.60	14.67	412251
2013-12-11	14.66	14.68	14.43	14.48	512343
2013-12-12	14.46	14.63	14.44	14.55	315719
2013-12-13	14.58	14.64	14.47	14.59	305638
2013-12-16	14.63	14.69	14.50	14.69	466737
2013-12-17	14.71	14.71	14.56	14.58	443055
2013-12-18	14.62	14.74	14.48	14.73	411845
2013-12-19	14.73	14.73	14.52	14.52	296654
2013-12-20	14.58	14.79	14.54	14.74	894425
2013-12-23	14.83	14.93	14.80	14.88	412236
2013-12-24	14.85	15.00	14.81	14.94	228641
2013-12-26	14.99	15.00	14.86	14.87	193209
2013-12-27	14.94	14.94	14.79	14.83	237987
2013-12-30	14.82	14.84	14.74	14.77	292986
2013-12-31	14.79	14.94	14.73	14.78	376563
2014-01-02	14.71	14.79	14.57	14.71	504272
2014-01-03	14.70	14.75	14.60	14.74	359997
2014-01-06	14.76	14.76	14.46	14.55	533017
2014-01-07	14.62	14.76	14.60	14.72	345842
2014-01-08	14.72	14.86	14.66	14.85	877939
2014-01-09	14.86	14.99	14.80	14.84	357733
2014-01-10	14.87	14.87	14.69	14.77	336539
2014-01-13	14.71	14.74	14.53	14.65	368343
2014-01-14	14.67	14.83	14.61	14.69	339009
2014-01-15	14.68	14.85	14.64	14.75	401557
2014-01-16	14.76	14.81	14.58	14.65	256280
2014-01-17	14.67	14.72	14.56	14.63	271318
2014-01-21	14.75	14.89	14.73	14.89	353714
2014-01-22	14.90	14.90	14.79	14.87	195971
2014-01-23	14.78	14.84	14.71	14.81	430279
2014-01-24	14.70	14.94	14.55	14.66	737694
2014-01-27	14.75	14.85	14.66	14.66	697907
2014-01-28	14.73	14.85	14.61	14.81	613579
2014-01-29	14.67	14.87	14.46	14.47	591716
2014-01-31	14.08	14.49	14.03	14.06	695031
2014-02-03	14.00	14.22	13.72	13.76	962053
2014-02-04	13.80	14.10	13.66	13.89	758690
2014-02-05	13.86	13.97	13.82	13.88	613803
2014-02-06	13.92	14.10	13.87	13.92	535528
2014-02-07	13.96	14.04	13.84	13.88	421253
2014-02-10	13.89	13.95	13.76	13.93	649038
2014-02-11	13.91	14.19	13.88	14.12	464670
2014-02-12	14.15	14.27	14.04	14.09	308753
2014-02-13	14.05	14.25	13.90	14.22	442377
2014-02-14	14.25	14.36	14.09	14.27	396652
2014-02-18	14.29	14.40	14.19	14.30	237830
2014-02-19	14.23	14.31	13.93	13.98	542195
2014-02-20	13.97	14.10	13.86	14.02	517443
2014-02-21	14.09	14.18	13.99	14.15	409286
2014-02-24	14.19	14.51	14.19	14.32	962146
2014-02-25	14.33	14.37	14.18	14.23	502104
2014-02-26	14.18	14.41	14.14	14.25	514005
2014-02-27	14.21	14.31	14.14	14.28	480068
2014-02-28	14.32	14.46	14.26	14.35	743727
2014-03-03	14.23	14.29	14.14	14.20	370010
2014-03-04	14.35	14.64	14.23	14.43	1813101
2014-03-05	14.39	14.52	14.33	14.45	390016
2014-03-06	14.48	14.59	14.43	14.56	496814
2014-03-07	14.59	14.62	14.47	14.48	470591
2014-03-10	14.47	14.55	14.40	14.51	390733
2014-03-11	14.50	14.51	14.34	14.38	356659
2014-03-12	14.35	14.39	14.14	14.26	478125
2014-03-13	14.26	14.34	14.15	14.19	444064
2014-03-14	14.04	14.38	14.01	14.31	544707
2014-03-17	14.41	14.52	14.38	14.51	418028
2014-03-18	14.50	14.70	14.40	14.70	638928
2014-03-19	14.69	14.76	14.55	14.65	405163
2014-03-20	14.60	14.99	14.60	14.93	682965
2014-03-21	15.00	15.07	14.70	14.70	915866
2014-03-24	14.73	14.85	14.59	14.69	446731
2014-03-25	14.77	14.82	14.57	14.71	564559
2014-03-26	14.83	14.86	14.52	14.52	455516
2014-03-27	14.48	14.63	14.33	14.36	524134
2014-03-28	14.43	14.64	14.36	14.40	382497
2014-03-31	14.47	14.63	14.42	14.60	506884
2014-04-01	14.64	14.79	14.51	14.79	438225
2014-04-02	14.80	14.81	14.67	14.73	330081
2014-04-03	14.69	14.79	14.65	14.73	241581
2014-04-04	14.83	14.83	14.39	14.50	525829
2014-04-07	14.44	14.58	14.27	14.52	484930
2014-04-08	14.52	14.73	14.43	14.63	526507
2014-04-09	14.67	14.67	14.49	14.57	267874
2014-04-10	14.55	14.63	14.26	14.29	503605
2014-04-11	14.17	14.36	14.16	14.23	442227
2014-04-14	14.42	14.64	14.41	14.60	781837
2014-04-15	14.68	14.83	14.55	14.82	1009060
2014-04-16	14.89	14.89	14.69	14.86	581897
2014-04-17	14.85	15.11	14.80	14.94	626092
2014-04-21	14.97	15.01	14.38	14.58	1020175
2014-04-22	14.51	14.81	14.51	14.71	961865
2014-04-23	14.72	14.82	14.51	14.63	676171
2014-04-24	14.70	14.70	14.49	14.56	495588
2014-04-25	14.47	14.59	14.37	14.44	726628
2014-04-28	14.45	14.45	14.22	14.34	1424612
2014-04-29	13.24	13.43	13.19	13.30	1078112
2014-04-30	13.25	13.32	13.05	13.29	715271
2014-05-01	13.25	13.38	13.00	13.33	1059775
2014-05-02	13.38	13.48	13.20	13.28	741534
2014-05-05	13.22	13.26	13.10	13.15	762075
2014-05-06	13.15	13.20	13.00	13.00	575534
2014-05-07	13.05	13.14	12.96	13.14	711280
2014-05-08	13.15	13.20	12.99	13.02	452741
2014-05-09	12.95	13.20	12.93	13.19	353328
2014-05-12	13.28	13.44	13.19	13.36	576901
2014-05-13	13.36	13.43	13.16	13.17	517115
2014-05-14	13.13	13.13	12.93	12.96	483363
2014-05-15	13.02	13.23	12.77	13.20	1031786
2014-05-16	13.20	13.28	13.13	13.27	693291
2014-05-19	13.25	13.45	13.23	13.35	504516
2014-05-20	13.29	13.48	13.12	13.15	789138
2014-05-21	13.20	13.32	13.01	13.22	475549
2014-05-22	13.25	13.29	13.20	13.26	274146
2014-05-23	13.30	13.37	13.23	13.35	258895
2014-05-27	13.45	13.50	13.30	13.47	317936
2014-05-28	13.43	13.43	13.30	13.33	364523
2014-05-29	13.36	13.42	13.18	13.42	419529
2014-05-30	13.44	13.48	13.28	13.31	391005
2014-06-02	13.31	13.36	13.15	13.30	458549
2014-06-03	13.28	13.43	13.23	13.27	284493
2014-06-04	13.20	13.32	13.16	13.27	316030
2014-06-05	13.38	13.60	13.20	13.54	540370
2014-06-06	13.62	13.66	13.52	13.59	455294
2014-06-09	13.57	13.67	13.45	13.62	444299
2014-06-10	13.61	13.63	13.43	13.59	462636
2014-06-11	13.52	13.57	13.42	13.50	474334
2014-06-12	13.45	13.46	13.33	13.36	459515
2014-06-13	13.42	13.43	13.26	13.33	375785
2014-06-16	13.29	13.32	13.18	13.27	350414
2014-06-17	13.26	13.51	13.16	13.46	523156
2014-06-18	13.43	13.53	13.34	13.49	320169
2014-06-19	13.50	13.54	13.37	13.37	285264
2014-06-20	13.44	13.54	13.32	13.49	882697
2014-06-23	13.46	13.47	13.35	13.44	281262
2014-06-24	13.37	13.59	13.37	13.41	403725
2014-06-25	13.32	13.53	13.27	13.52	299231
2014-06-26	13.48	13.60	13.37	13.54	233626
2014-06-27	13.46	13.61	13.46	13.60	644005
2014-06-30	13.54	13.59	13.43	13.57	322511
2014-07-01	13.56	13.86	13.56	13.68	481672
2014-07-02	13.66	13.71	13.52	13.56	389273
2014-07-03	13.62	13.74	13.60	13.70	261041
2014-07-07	13.65	13.65	13.52	13.54	356873
2014-07-08	13.50	13.64	13.43	13.48	297755
2014-07-09	13.49	13.56	13.43	13.47	290242
2014-07-10	13.28	13.39	13.24	13.32	261013
2014-07-11	13.30	13.34	13.22	13.28	250225
2014-07-14	13.40	13.44	13.28	13.30	245485
2014-07-15	13.34	13.43	13.20	13.31	306307
2014-07-16	13.38	13.38	13.15	13.16	280891
2014-07-17	13.13	13.14	12.95	12.99	446370
2014-07-18	12.95	13.18	12.95	13.14	387593
2014-07-21	13.05	13.13	12.93	13.01	520931
2014-07-22	13.00	13.10	12.65	12.69	790840
2014-07-23	12.69	12.79	12.63	12.67	506093
2014-07-24	12.68	12.87	12.64	12.75	345326
2014-07-25	12.65	12.76	12.60	12.69	367268
2014-07-28	12.67	12.69	12.58	12.64	340562
2014-07-29	12.49	12.60	12.43	12.53	412252
2014-07-30	12.60	12.75	12.55	12.60	435291
2014-07-31	12.50	12.60	12.40	12.40	392890
2014-08-01	12.43	12.50	12.25	12.30	423619
2014-08-04	12.36	12.40	12.22	12.35	362969
2014-08-05	12.29	12.43	12.26	12.28	448798
2014-08-06	12.26	12.40	12.26	12.36	344605
2014-08-07	12.38	12.41	12.17	12.26	347010
2014-08-08	12.24	12.41	12.24	12.33	302048
2014-08-11	12.38	12.53	12.34	12.39	368968
2014-08-12	12.34	12.42	12.29	12.33	335614
2014-08-13	12.40	12.51	12.36	12.38	268702
2014-08-14	12.44	12.51	12.34	12.48	425771
2014-08-15	12.59	12.59	12.29	12.36	393510
2014-08-18	12.44	12.54	12.42	12.50	338166
2014-08-19	12.50	12.63	12.42	12.51	462948
2014-08-20	12.48	12.53	12.43	12.48	344826
2014-08-21	12.47	12.68	12.42	12.65	398535
2014-08-22	12.66	12.74	12.57	12.58	331875
2014-08-25	12.63	12.70	12.47	12.55	386257
2014-08-26	12.59	12.69	12.59	12.65	283694
2014-08-27	12.65	12.69	12.57	12.65	452923
2014-08-28	12.58	12.66	12.51	12.54	527909
2014-08-29	12.60	12.64	12.53	12.61	185588
2014-09-02	12.64	12.67	12.47	12.60	522806
2014-09-03	12.63	12.66	12.48	12.52	338958
2014-09-04	12.53	12.63	12.46	12.47	192098
2014-09-05	12.43	12.45	12.33	12.44	222395
2014-09-08	12.41	12.46	12.36	12.45	197479
2014-09-09	12.40	12.40	12.26	12.30	302243
2014-09-10	12.29	12.47	12.29	12.44	239248
2014-09-11	12.36	12.54	12.36	12.52	188832
2014-09-12	12.54	12.56	12.39	12.52	381540
2014-09-15	12.49	12.56	12.41	12.42	263875
2014-09-16	12.40	12.44	12.30	12.36	298303
2014-09-17	12.34	12.54	12.29	12.42	415379
2014-09-18	12.47	12.57	12.43	12.49	299049
2014-09-19	12.50	12.65	12.38	12.40	673207
2014-09-22	12.37	12.52	12.29	12.29	263255
2014-09-23	12.29	12.33	12.12	12.12	269362
2014-09-24	12.12	12.20	12.07	12.17	332244
2014-09-25	12.12	12.21	11.99	12.09	615268
2014-09-26	12.09	12.18	12.02	12.08	412111
2014-09-29	12.00	12.10	11.99	12.03	278901
2014-09-30	12.26	12.33	12.05	12.10	877290
2014-10-01	12.10	12.30	12.05	12.10	649586
2014-10-02	12.07	12.25	12.05	12.18	323161
2014-10-03	12.31	12.34	12.13	12.20	236409
2014-10-06	12.22	12.22	12.07	12.07	336933
2014-10-07	11.98	12.10	11.96	11.96	268580
2014-10-08	11.95	12.22	11.95	12.19	376543
2014-10-09	12.20	12.24	11.92	11.93	479661
2014-10-10	11.86	12.08	11.86	11.96	593466
2014-10-13	11.98	12.23	11.95	12.12	418512
2014-10-14	12.24	12.34	12.10	12.26	530314
2014-10-15	12.09	12.31	11.93	12.07	686440
2014-10-16	11.94	12.30	11.92	12.22	600497
2014-10-17	12.41	12.47	12.02	12.03	445773
2014-10-20	12.02	12.21	12.01	12.15	681717
2014-10-21	12.29	12.43	12.07	12.42	931443
2014-10-22	12.47	12.57	12.38	12.40	463774
2014-10-23	12.38	12.46	12.30	12.32	669001
2014-10-24	12.34	12.34	12.20	12.32	472523
2014-10-27	12.24	12.35	12.24	12.34	417923
2014-10-28	12.38	12.63	12.38	12.63	413200
2014-10-29	12.63	12.71	12.50	12.71	410956
2014-10-30	12.64	12.73	12.53	12.70	659731
2014-10-31	12.89	12.89	12.56	12.83	473569
2014-11-03	12.82	12.92	12.77	12.83	360366
2014-11-04	12.81	12.87	12.71	12.86	370984
2014-11-05	12.96	12.99	12.84	12.90	314504
2014-11-06	12.89	12.97	12.86	12.94	210573
2014-11-07	12.92	12.97	12.81	12.96	284824
2014-11-10	13.01	13.14	12.84	13.13	551208
2014-11-11	13.13	13.14	13.00	13.03	265217
2014-11-12	12.99	13.28	12.55	13.27	651849
2014-11-13	13.30	13.30	13.19	13.26	64898
2014-11-14	13.10	13.19	12.97	13.05	377175
2014-11-17	13.04	13.08	12.91	12.93	227405
2014-11-18	12.96	13.04	12.85	12.88	252013
2014-11-19	12.86	12.89	12.59	12.72	346571
2014-11-20	12.67	12.81	12.61	12.80	280554
2014-11-21	12.93	12.93	12.61	12.66	379053
2014-11-24	12.71	12.87	12.67	12.86	255670
2014-11-25	12.90	12.90	12.79	12.88	162910
2014-11-26	12.86	12.90	12.72	12.89	192412
2014-11-28	12.88	12.94	12.55	12.59	411268
2014-12-01	12.52	12.64	12.46	12.46	502768
2014-12-02	12.46	12.79	12.46	12.55	623840
2014-12-03	12.58	12.74	12.55	12.69	518043
2014-12-04	12.69	12.70	12.57	12.67	374376
2014-12-05	12.67	12.88	12.67	12.88	319494
2014-12-08	12.84	12.96	12.65	12.72	376350
2014-12-09	12.57	12.87	12.54	12.87	530968
2014-12-10	12.86	12.93	12.49	12.50	604649
2014-12-11	12.56	12.67	12.50	12.51	585145
2014-12-12	12.36	12.54	12.28	12.37	991032
2014-12-15	12.43	12.56	12.25	12.35	740871
2014-12-16	12.31	12.34	11.88	11.91	1516489
2014-12-17	11.88	12.13	11.87	12.13	1278147
2014-12-18	12.29	12.31	12.09	12.22	809468
2014-12-19	12.22	12.34	12.17	12.26	2435252
2014-12-22	12.25	12.46	12.19	12.45	492760
2014-12-23	12.52	12.58	12.45	12.47	370816
2014-12-24	12.51	12.58	12.46	12.53	173768
2014-12-26	12.55	12.62	12.51	12.54	253039
2014-12-29	12.57	12.72	12.55	12.66	407777
2014-12-30	12.60	12.74	12.56	12.64	261750
2014-12-31	12.65	12.72	12.52	12.53	362941
2015-01-02	12.62	12.62	12.30	12.49	463496
2015-01-05	12.47	12.50	12.29	12.32	602599
2015-01-06	12.32	12.44	12.00	12.09	707468
2015-01-07	12.12	12.38	12.02	12.10	618095
2015-01-08	12.20	12.40	12.08	12.30	534261
2015-01-09	12.30	12.30	12.02	12.04	338620
2015-01-12	12.04	12.10	11.94	12.01	500415
2015-01-13	12.12	12.24	11.91	12.06	648037
2015-01-14	11.93	11.99	11.82	11.96	440680
2015-01-15	11.94	11.96	11.79	11.87	644707
2015-01-16	11.83	12.05	11.80	12.00	848129
2015-01-20	12.05	12.09	11.87	11.91	567726
2015-01-21	11.91	12.00	11.73	11.78	455775
2015-01-22	11.88	12.12	11.78	12.09	750316
2015-01-23	12.09	12.14	11.96	11.99	301838
2015-01-26	11.95	12.18	11.80	12.17	623013
2015-01-27	12.10	12.12	11.95	12.02	597535
2015-01-28	12.13	12.19	11.81	11.83	530050
2015-01-29	11.82	12.11	11.76	12.10	725250
2015-01-30	12.02	12.18	11.80	11.80	653929
2015-02-02	11.87	12.03	11.76	11.99	573012
2015-02-03	11.88	12.03	11.82	11.85	1275435
2015-02-04	11.85	11.93	11.75	11.77	904067
2015-02-05	11.79	11.86	11.78	11.85	774036
2015-02-06	11.86	11.91	11.84	11.85	3015677
2015-02-09	11.86	11.89	11.78	11.83	1070823
2015-02-10	11.94	11.97	11.77	11.82	1042520
2015-02-11	11.82	11.90	11.73	11.74	756116
2015-02-12	11.86	11.86	11.75	11.83	1272068
2015-02-13	11.90	11.95	11.84	11.91	1071843
2015-02-17	11.91	11.94	11.77	11.81	1197856
2015-02-18	11.81	11.82	11.71	11.76	669847
2015-02-19	11.74	11.80	11.67	11.68	1198203
2015-02-20	11.71	11.77	11.52	11.76	703818
2015-02-23	11.76	11.85	11.70	11.79	1554716
2015-02-24	11.83	11.87	11.78	11.79	1050880
2015-02-25	11.78	11.93	11.72	11.77	400178
2015-02-26	11.79	11.84	11.74	11.77	572638
2015-02-27	11.78	11.88	11.73	11.82	997323
2015-03-02	11.85	11.91	11.80	11.84	460480
2015-03-03	11.84	11.87	11.80	11.80	442510
2015-03-04	11.78	11.80	11.72	11.73	342159
2015-03-05	11.76	11.83	11.62	11.70	342187
2015-03-06	11.70	11.87	11.69	11.71	580922
2015-03-09	11.75	11.89	11.72	11.83	511187
2015-03-10	11.76	11.78	11.68	11.70	452394
2015-03-11	11.73	11.73	11.56	11.66	513662
2015-03-12	11.75	11.90	11.68	11.90	447480
2015-03-13	11.89	11.89	11.70	11.88	415016
2015-03-16	11.91	11.95	11.79	11.85	359995
2015-03-17	11.85	12.03	11.79	12.00	679560
2015-03-18	12.00	12.01	11.82	11.86	462062
2015-03-19	11.86	11.96	11.72	11.81	296376
2015-03-20	11.84	11.99	11.75	11.97	928986
2015-03-23	11.96	12.03	11.92	11.97	367567
2015-03-24	11.98	11.99	11.84	11.86	420730
2015-03-25	11.86	11.92	11.67	11.69	529688
2015-03-26	11.72	11.76	11.62	11.69	376186
2015-03-27	11.70	11.75	11.55	11.73	483262
2015-03-30	11.83	11.97	11.75	11.91	588313
2015-03-31	11.88	11.89	11.75	11.85	566256
2015-04-01	11.80	11.88	11.71	11.83	432764
2015-04-02	11.85	11.98	11.79	11.95	542709
2015-04-06	11.91	11.98	11.78	11.86	446883
2015-04-07	11.90	11.99	11.85	11.86	379973
2015-04-08	11.89	11.98	11.78	11.83	461561
2015-04-09	11.87	11.95	11.77	11.87	571460
2015-04-10	11.95	12.02	11.84	11.98	575214
2015-04-13	11.99	12.11	11.91	12.11	455782
2015-04-14	12.12	12.18	11.99	12.07	703579
2015-04-15	12.11	12.24	12.02	12.21	554934
2015-04-16	12.22	12.25	12.11	12.22	440971
2015-04-17	12.15	12.25	12.01	12.05	563034
2015-04-20	12.08	12.31	12.05	12.25	1029683
2015-04-21	12.33	12.54	12.24	12.47	958395
2015-04-22	12.48	12.50	12.32	12.42	521027
2015-04-23	12.41	12.50	12.32	12.45	443016
2015-04-24	12.42	12.48	12.35	12.45	522664
2015-04-27	12.49	12.55	12.36	12.49	810603
2015-04-28	12.40	12.50	12.37	12.48	663337
2015-04-29	12.48	12.56	12.40	12.42	492426
2015-04-30	12.37	12.44	12.26	12.31	819313
2015-05-01	12.32	12.41	12.20	12.26	477372
2015-05-04	12.27	12.37	12.22	12.27	384840
2015-05-05	12.21	12.36	12.11	12.18	602165
2015-05-06	12.25	12.36	12.11	12.28	552900
2015-05-07	12.28	12.34	12.13	12.18	305969
2015-05-08	12.27	12.34	12.15	12.24	289488
2015-05-11	12.28	12.38	12.19	12.23	672619
2015-05-12	12.19	12.36	12.13	12.35	440389
2015-05-13	12.36	12.43	12.22	12.35	359506
2015-05-14	12.35	12.43	12.24	12.39	562495
2015-05-15	12.40	12.40	12.16	12.21	347402
2015-05-18	12.18	12.38	12.16	12.36	403194
2015-05-19	12.40	12.41	12.30	12.37	604010
2015-05-20	12.39	12.39	12.25	12.31	466488
2015-05-21	12.33	12.33	12.19	12.21	876435
2015-05-22	12.21	12.24	12.12	12.19	503005
2015-05-26	12.14	12.19	11.95	12.03	1372397
2015-05-27	12.08	12.13	11.98	12.04	1895365
2015-05-28	12.04	12.21	12.04	12.19	626885
2015-05-29	12.20	12.25	12.06	12.10	859925
2015-06-01	12.19	12.20	12.03	12.13	547084
2015-06-02	12.13	12.32	12.01	12.27	523321
2015-06-03	12.34	12.39	12.13	12.34	388529
2015-06-04	12.31	12.35	12.17	12.23	509163
2015-06-05	12.25	12.41	12.22	12.38	434675
2015-06-08	12.39	12.40	12.30	12.37	410674
2015-06-09	12.36	12.46	12.29	12.39	402338
2015-06-10	12.44	12.59	12.40	12.51	467101
2015-06-11	12.56	12.56	12.43	12.49	432784
2015-06-12	12.47	12.53	12.40	12.52	361678
2015-06-15	12.52	12.59	12.42	12.53	474019
2015-06-16	12.53	12.65	12.39	12.62	455441
2015-06-17	12.65	12.65	12.45	12.51	508113
2015-06-18	12.56	12.65	12.50	12.61	447446
2015-06-19	12.62	12.67	12.56	12.65	708436
2015-06-22	12.68	12.77	12.58	12.69	776671
2015-06-23	12.69	12.82	12.61	12.81	596358
2015-06-24	12.78	12.93	12.75	12.84	936668
2015-06-25	12.91	12.95	12.80	12.90	578977
2015-06-26	12.90	13.00	12.82	12.99	1070368
2015-06-29	13.00	13.03	12.73	12.75	740505
2015-06-30	12.84	12.90	12.74	12.82	713236
2015-07-01	12.93	13.04	12.84	13.03	763779
2015-07-02	12.98	12.99	12.74	12.75	632859
2015-07-06	12.69	12.79	12.59	12.77	463186
2015-07-07	12.75	12.75	12.58	12.64	610687
2015-07-08	12.57	12.80	12.55	12.73	1324866
2015-07-09	12.91	12.99	12.79	12.88	966573
2015-07-10	12.99	13.07	12.96	12.98	814452
2015-07-13	13.05	13.10	13.00	13.08	455924
2015-07-14	13.10	13.15	13.01	13.11	506848
2015-07-15	13.13	13.15	13.08	13.11	376230
2015-07-16	13.21	13.21	13.03	13.05	593253
2015-07-17	13.11	13.20	12.85	12.92	681494
2015-07-20	12.96	13.01	12.79	12.85	508104
2015-07-21	12.82	12.98	12.81	12.87	624898
2015-07-22	12.88	13.03	12.88	12.98	538840
2015-07-23	13.02	13.04	12.77	12.77	612045
2015-07-24	12.77	12.80	12.65	12.66	456526
2015-07-27	12.68	12.76	12.54	12.62	479297
2015-07-28	12.52	12.57	12.43	12.55	683359
2015-07-29	12.57	12.64	12.49	12.54	389519
2015-07-30	12.50	12.66	12.50	12.63	487676
2015-07-31	12.65	12.75	12.59	12.69	585093
2015-08-03	12.70	12.75	12.58	12.67	496542
2015-08-04	12.68	12.85	12.63	12.65	476370
2015-08-05	12.70	12.80	12.63	12.70	403735
2015-08-06	12.72	12.77	12.62	12.72	575059
2015-08-07	12.63	12.74	12.57	12.68	564573
2015-08-10	12.76	12.83	12.70	12.76	694444
2015-08-11	12.73	12.82	12.59	12.68	472600
2015-08-12	12.67	12.67	12.36	12.47	636179
2015-08-13	12.50	12.72	12.41	12.58	1322134
2015-08-14	12.58	12.86	12.55	12.84	1802580
2015-08-17	12.88	12.93	12.71	12.86	737628
2015-08-18	12.80	12.92	12.77	12.84	600311
2015-08-19	12.82	12.98	12.75	12.83	667764
2015-08-20	12.72	12.91	12.66	12.74	986319
2015-08-21	12.54	12.84	12.54	12.75	1391805
2015-08-24	12.44	12.70	12.36	12.41	1618684
2015-08-25	12.59	12.82	12.32	12.33	1066718
2015-08-26	12.52	12.61	12.37	12.60	940446
2015-08-27	12.65	12.80	12.54	12.71	945849
2015-08-28	12.64	12.80	12.60	12.77	671389
2015-08-31	12.70	12.86	12.67	12.84	572384
2015-09-01	12.66	12.70	12.41	12.43	950072
2015-09-02	12.54	12.58	12.38	12.44	887105
2015-09-03	12.46	12.57	12.42	12.53	546907
2015-09-04	12.41	12.49	12.34	12.46	495462
2015-09-08	12.56	12.67	12.50	12.66	680935
2015-09-09	12.77	12.86	12.61	12.65	584390
2015-09-10	12.62	12.79	12.58	12.73	544608
2015-09-11	12.66	12.77	12.63	12.74	443150
2015-09-14	12.73	12.86	12.72	12.83	315665
2015-09-15	12.84	12.96	12.84	12.95	456667
2015-09-16	12.92	13.00	12.87	12.99	410272
2015-09-17	12.94	13.08	12.69	12.70	754281
2015-09-18	12.56	12.65	12.53	12.61	1760255
2015-09-21	12.65	12.83	12.63	12.80	568611
2015-09-22	12.68	12.81	12.64	12.69	504636
2015-09-23	12.72	12.83	12.69	12.78	395588
2015-09-24	12.71	12.87	12.69	12.86	565289
2015-09-25	12.97	13.10	12.94	13.00	679573
2015-09-28	12.94	13.05	12.89	12.93	627570
2015-09-29	12.98	13.01	12.86	12.94	773935
2015-09-30	13.00	13.04	12.91	13.00	790266
2015-10-01	13.00	13.02	12.79	12.97	1008280
2015-10-02	12.82	12.92	12.55	12.85	617154
2015-10-05	12.86	13.02	12.60	13.01	532031
2015-10-06	13.01	13.04	12.88	12.96	506399
2015-10-07	13.02	13.10	12.92	13.09	709306
2015-10-08	13.03	13.20	13.00	13.17	987071
2015-10-09	13.23	13.23	13.01	13.05	452480
2015-10-12	13.07	13.28	13.02	13.26	580568
2015-10-13	13.18	13.31	13.12	13.19	327117
2015-10-14	13.16	13.29	12.83	12.85	502475
2015-10-15	12.94	13.19	12.82	13.19	767989
2015-10-16	13.19	13.28	12.96	13.16	381408
2015-10-19	13.11	13.25	13.11	13.17	291349
2015-10-20	13.20	13.34	13.15	13.32	379062
2015-10-21	13.31	13.43	13.16	13.20	490007
2015-10-22	13.20	13.53	13.20	13.49	546660
2015-10-23	13.56	13.64	13.44	13.64	479832
2015-10-26	13.68	13.68	13.49	13.59	413208
2015-10-27	13.61	13.83	13.48	13.64	711709
2015-10-28	13.71	14.06	13.68	14.04	980658
2015-10-29	14.02	14.02	13.69	13.74	776370
2015-10-30	13.69	13.73	13.34	13.46	734636
2015-11-02	13.50	13.54	13.33	13.47	591601
2015-11-03	13.28	13.42	13.21	13.35	508590
2015-11-04	13.40	13.41	13.26	13.40	431091
2015-11-05	13.43	13.58	13.38	13.52	581060
2015-11-06	13.58	13.84	13.56	13.80	529788
2015-11-09	13.79	13.80	13.61	13.67	520607
2015-11-10	13.70	13.85	13.64	13.77	600932
2015-11-11	13.82	13.94	13.73	13.77	528987
2015-11-12	13.66	13.74	13.45	13.46	533468
2015-11-13	13.41	13.59	13.31	13.34	468828
2015-11-16	13.35	13.42	13.22	13.41	373139
2015-11-17	13.42	13.55	13.32	13.47	461484
2015-11-18	13.53	13.65	13.37	13.62	750421
2015-11-19	13.65	13.71	13.54	13.65	658939
2015-11-20	13.66	13.79	13.63	13.75	786539
2015-11-23	13.78	13.96	13.67	13.91	645924
2015-11-24	13.80	13.85	13.69	13.84	507845
2015-11-25	13.83	13.92	13.78	13.90	395164
2015-11-27	13.90	13.96	13.85	13.92	119589
2015-11-30	13.94	14.06	13.86	13.94	494929
2015-12-01	14.04	14.11	13.87	13.98	484609
2015-12-02	13.99	14.07	13.85	13.86	483182
2015-12-03	13.95	13.99	13.71	13.73	408992
2015-12-04	13.73	13.92	13.69	13.87	460599
2015-12-07	13.89	13.89	13.68	13.76	510729
2015-12-08	13.70	13.77	13.52	13.55	478341
2015-12-09	13.55	13.61	13.37	13.42	460017
2015-12-10	13.41	13.53	13.37	13.48	396012
2015-12-11	13.30	13.51	13.26	13.32	562381
2015-12-14	13.29	13.42	13.20	13.31	569598
2015-12-15	13.43	13.68	13.31	13.59	545464
2015-12-16	13.62	13.71	13.46	13.66	488819
2015-12-17	13.68	13.80	13.50	13.52	524036
2015-12-18	13.47	13.51	13.13	13.15	1942888
2015-12-21	13.24	13.32	13.15	13.29	449663
2015-12-22	13.34	13.37	13.13	13.33	366021
2015-12-23	13.36	13.54	13.30	13.52	430088
2015-12-24	13.55	13.61	13.45	13.55	186110
2015-12-28	13.51	13.61	13.43	13.55	286872
2015-12-29	13.61	13.76	13.52	13.76	352049
2015-12-30	13.76	13.76	13.48	13.64	319104
2015-12-31	13.56	13.62	13.39	13.39	383354
2016-01-04	13.23	13.33	13.05	13.10	694093
2016-01-05	13.11	13.24	13.10	13.17	525179
2016-01-06	13.03	13.17	13.03	13.08	504915
2016-01-07	12.93	13.04	12.86	12.90	593643
2016-01-08	12.96	13.09	12.65	12.66	585370
2016-01-11	12.67	12.80	12.61	12.71	412832
2016-01-12	12.78	12.97	12.58	12.72	495819
2016-01-13	12.73	12.97	12.32	12.38	552007
2016-01-14	12.39	12.52	12.33	12.34	649659
2016-01-15	12.05	12.29	12.01	12.29	801658
2016-01-19	12.40	12.50	12.19	12.28	536982
2016-01-20	12.06	12.35	11.99	12.26	641217
2016-01-21	12.26	12.28	12.02	12.03	509173
2016-01-22	12.14	12.22	12.00	12.18	550473
2016-01-25	12.16	12.16	11.82	11.84	632587
2016-01-26	11.87	12.42	11.87	12.42	1269650
2016-01-27	12.36	12.60	12.35	12.47	1371578
2016-01-28	12.57	12.65	12.51	12.56	680024
2016-01-29	12.59	12.59	12.43	12.57	1059313
2016-02-01	12.53	12.56	12.35	12.43	681441
2016-02-02	12.16	12.25	11.96	12.05	482123
2016-02-03	12.17	12.24	11.92	12.11	739808
2016-02-04	12.10	12.29	11.91	12.06	439433
2016-02-05	12.13	12.28	12.05	12.05	734245
2016-02-08	12.00	12.24	11.87	12.18	652764
2016-02-09	12.08	12.21	12.06	12.10	477097
2016-02-10	12.15	12.29	12.06	12.07	584612
2016-02-11	11.93	12.00	11.78	11.87	479144
2016-02-12	11.96	12.13	11.93	12.10	857234
2016-02-16	12.21	12.39	12.09	12.30	518506
2016-02-17	12.41	12.56	12.32	12.34	533932
2016-02-18	12.40	12.48	12.30	12.39	631260
2016-02-19	12.39	12.59	12.36	12.47	568966
2016-02-22	12.59	12.67	12.46	12.49	557742
2016-02-23	12.44	12.61	12.38	12.40	382642
2016-02-24	12.27	12.49	12.23	12.45	421117
2016-02-25	12.44	12.69	12.44	12.67	323434
2016-02-26	12.70	12.78	12.62	12.73	433512
2016-02-29	12.73	12.77	12.58	12.59	457033
2016-03-01	12.63	12.94	12.59	12.91	600845
2016-03-02	12.90	12.94	12.76	12.91	418668
2016-03-03	12.89	13.05	12.86	13.04	602593
2016-03-04	13.06	13.19	12.76	13.14	470397
2016-03-07	13.10	13.26	13.06	13.22	478150
2016-03-08	13.11	13.30	13.09	13.22	457491
2016-03-09	13.21	13.24	13.04	13.10	284340
2016-03-10	13.12	13.20	12.93	13.10	492686
2016-03-11	13.14	13.29	13.12	13.28	297543
2016-03-14	13.27	13.33	13.19	13.24	366721
2016-03-15	13.13	13.30	13.07	13.21	359871
2016-03-16	13.16	13.30	13.14	13.22	354313
2016-03-17	13.15	13.50	13.06	13.46	673710
2016-03-18	13.51	13.65	13.40	13.57	1136124
2016-03-21	13.57	13.67	13.27	13.43	661261
2016-03-22	13.34	13.47	13.29	13.41	359256
2016-03-23	13.39	13.49	13.31	13.31	585427
2016-03-24	13.26	13.38	13.17	13.38	420151
2016-03-28	13.38	13.48	13.34	13.43	231573
2016-03-29	13.33	13.59	13.20	13.40	539666
2016-03-30	13.60	13.71	13.58	13.64	458384
2016-03-31	13.60	13.69	13.51	13.51	652115
2016-04-01	13.53	13.67	13.42	13.62	507156
2016-04-04	13.66	13.68	13.55	13.63	460230
2016-04-05	13.55	13.62	13.41	13.41	498404
2016-04-06	13.43	13.51	13.33	13.48	352882
2016-04-07	13.37	13.38	13.09	13.15	567691
2016-04-08	13.20	13.37	13.18	13.26	362091
2016-04-11	13.16	13.46	13.16	13.37	475213
2016-04-12	13.37	13.46	13.32	13.42	400848
2016-04-13	13.50	13.75	13.48	13.75	578868
2016-04-14	13.68	13.87	13.51	13.72	422103
2016-04-15	13.68	13.81	13.65	13.73	392188
2016-04-18	13.67	13.75	13.58	13.69	540178
2016-04-19	13.78	13.78	13.65	13.72	409450
2016-04-20	13.69	13.74	13.63	13.72	441295
2016-04-21	13.71	13.81	13.52	13.55	540978
2016-04-22	13.57	13.72	13.57	13.63	507341
2016-04-25	13.56	13.81	13.50	13.67	538838
2016-04-26	13.75	13.87	13.68	13.83	440872
2016-04-27	13.82	13.86	13.53	13.66	557408
2016-04-28	13.41	13.67	13.40	13.59	665488
2016-04-29	13.85	14.07	13.63	14.02	1231680
2016-05-02	14.13	14.19	13.98	14.10	734409
2016-05-03	13.77	13.99	13.67	13.97	883363
2016-05-04	13.84	14.02	13.76	13.95	616469
2016-05-05	14.00	14.11	13.94	13.96	598257
2016-05-06	13.83	14.04	13.83	14.03	597393
2016-05-09	14.00	14.09	13.92	14.00	450021
2016-05-10	14.05	14.30	14.02	14.26	604590
2016-05-11	14.27	14.40	14.18	14.21	610611
2016-05-12	14.26	14.36	14.16	14.28	528199
2016-05-13	14.26	14.39	14.11	14.17	384209
2016-05-16	14.24	14.53	14.10	14.48	949353
2016-05-17	14.46	14.48	14.09	14.15	653194
2016-05-18	14.10	14.52	14.07	14.51	517412
2016-05-19	14.43	14.52	14.28	14.38	409454
2016-05-20	14.39	14.54	14.39	14.50	503208
2016-05-23	14.51	14.53	14.44	14.50	327179
2016-05-24	14.51	14.75	14.36	14.74	668355
2016-05-25	14.73	14.87	14.70	14.77	491049
2016-05-26	14.80	14.88	14.69	14.71	477722
2016-05-27	14.71	14.79	14.67	14.79	443109
2016-05-31	14.79	14.84	14.71	14.81	741551
2016-06-01	14.76	14.89	14.65	14.87	609407
2016-06-02	14.77	14.82	14.57	14.82	612685
2016-06-03	14.73	14.73	14.42	14.66	507243
2016-06-06	14.67	14.82	14.67	14.77	399353
2016-06-07	14.81	14.84	14.68	14.77	370796
2016-06-08	14.77	14.86	14.69	14.83	353549
2016-06-09	14.78	14.79	14.64	14.74	457033
2016-06-10	14.68	14.72	14.56	14.70	434174
2016-06-13	14.62	14.66	14.43	14.49	496989
2016-06-14	14.42	14.53	14.28	14.32	374631
2016-06-15	14.34	14.44	14.28	14.29	319688
2016-06-16	14.21	14.27	14.12	14.22	359288
2016-06-17	14.24	14.33	14.06	14.12	1190310
2016-06-20	14.26	14.49	14.26	14.36	352027
2016-06-21	14.36	14.49	14.25	14.43	404542
2016-06-22	14.46	14.62	14.46	14.49	384388
2016-06-23	14.65	14.78	14.63	14.78	438950
2016-06-24	14.05	14.52	14.05	14.21	1153079
2016-06-27	14.08	14.10	13.91	13.96	809057
2016-06-28	14.14	14.36	13.99	14.18	603262
2016-06-29	14.31	14.33	14.16	14.32	452381
2016-06-30	14.34	14.83	14.31	14.83	806784
2016-07-01	14.78	14.81	14.63	14.69	781365
2016-07-05	14.58	14.64	14.48	14.57	920177
2016-07-06	14.53	14.69	14.47	14.64	415577
2016-07-07	14.68	14.82	14.59	14.69	373876
2016-07-08	14.80	14.89	14.77	14.81	466763
2016-07-11	14.82	14.98	14.80	14.96	559750
2016-07-12	15.00	15.15	15.00	15.10	766057
2016-07-13	15.10	15.14	15.02	15.09	392052
2016-07-14	15.15	15.22	15.00	15.02	437293
2016-07-15	15.12	15.16	15.02	15.12	381775
2016-07-18	15.08	15.16	15.06	15.07	230958
2016-07-19	15.00	15.15	14.97	15.03	278591
2016-07-20	15.06	15.11	14.91	14.97	402147
2016-07-21	14.90	14.96	14.82	14.89	260741
2016-07-22	14.92	15.10	14.82	15.08	261827
2016-07-25	15.02	15.08	14.93	14.97	459944
2016-07-26	15.10	15.10	14.88	14.99	422416
2016-07-27	14.94	14.94	14.81	14.87	606839
2016-07-28	14.83	14.98	14.77	14.93	354216
2016-07-29	14.87	15.03	14.86	14.91	520849
2016-08-01	15.00	15.09	14.85	14.90	465974
2016-08-02	14.73	14.84	14.65	14.68	370157
2016-08-03	14.72	14.83	14.65	14.81	407493
2016-08-04	14.78	14.89	14.78	14.84	400426
2016-08-05	14.89	15.18	14.85	15.10	677202
2016-08-08	15.10	15.12	15.02	15.08	389479
2016-08-09	15.12	15.19	15.10	15.14	283772
2016-08-10	15.15	15.20	15.05	15.09	402796
2016-08-11	15.11	15.21	15.08	15.14	354417
2016-08-12	15.10	15.10	14.97	15.06	259497
2016-08-15	15.12	15.19	14.95	15.12	331598
2016-08-16	15.03	15.19	14.98	15.05	276988
2016-08-17	15.05	15.09	14.95	15.08	307186
2016-08-18	15.13	15.20	15.06	15.19	491003
2016-08-19	15.18	15.29	15.14	15.26	584987
2016-08-22	15.19	15.30	15.07	15.28	319995
2016-08-23	15.28	15.35	15.25	15.28	198897
2016-08-24	15.27	15.32	15.23	15.31	270071
2016-08-25	15.25	15.36	15.21	15.36	572522
2016-08-26	15.39	15.45	15.29	15.34	519287
2016-08-29	15.31	15.41	15.25	15.37	245358
2016-08-30	15.40	15.50	15.38	15.50	251132
2016-08-31	15.50	15.54	15.39	15.52	443588
2016-09-01	15.55	15.55	15.34	15.47	340822
2016-09-02	15.52	15.60	15.40	15.56	355196
2016-09-06	15.50	15.58	15.43	15.50	406202
2016-09-07	15.52	15.65	15.48	15.64	336044
2016-09-08	15.67	15.69	15.55	15.58	309997
2016-09-09	15.55	15.60	15.41	15.42	299327
2016-09-12	15.33	15.50	15.24	15.50	329070
2016-09-13	15.46	15.54	15.37	15.47	635097
2016-09-14	15.44	15.49	15.19	15.20	348241
2016-09-15	15.22	15.30	15.15	15.28	233108
2016-09-16	15.32	15.39	15.15	15.32	783087
2016-09-19	15.33	15.46	15.31	15.38	268203
2016-09-20	15.43	15.49	15.40	15.40	226146
2016-09-21	15.47	15.52	15.41	15.51	378131
2016-09-22	15.55	15.70	15.54	15.69	566827
2016-09-23	15.69	15.73	15.62	15.64	302474
2016-09-26	15.63	15.75	15.56	15.56	1033486
2016-09-27	15.55	15.64	15.46	15.63	698464
2016-09-28	15.69	15.72	15.54	15.68	481856
2016-09-29	15.72	15.74	15.46	15.47	488679
2016-09-30	15.50	15.75	15.50	15.71	535309
2016-10-03	15.63	15.74	15.59	15.67	424483
2016-10-04	15.67	15.70	15.47	15.59	451231
2016-10-05	15.67	15.79	15.65	15.69	532504
2016-10-06	15.72	15.75	15.56	15.70	325010
2016-10-07	15.70	15.70	15.50	15.63	492001
2016-10-10	15.60	15.80	15.60	15.71	359215
2016-10-11	15.72	15.79	15.51	15.53	407113
2016-10-12	15.51	15.63	15.51	15.54	256194
2016-10-13	15.50	15.52	15.26	15.34	490551
2016-10-14	15.43	15.51	15.37	15.44	469314
2016-10-17	15.50	15.66	15.48	15.50	577172
2016-10-18	15.64	15.64	15.55	15.60	407366
2016-10-19	15.59	15.95	15.56	15.78	481633
2016-10-20	15.79	15.85	15.65	15.76	295176
2016-10-21	15.66	15.72	15.58	15.58	405012
2016-10-24	15.70	15.89	15.50	15.58	792251
2016-10-25	15.50	15.64	15.50	15.62	448172
2016-10-26	15.63	15.75	15.59	15.75	556472
2016-10-27	15.79	15.86	15.66	15.71	526626
2016-10-28	15.67	15.74	15.44	15.51	391644
2016-10-31	15.60	15.79	15.45	15.74	891676
2016-11-01	15.58	15.60	15.41	15.52	614120
2016-11-02	15.46	15.49	15.35	15.39	312204
2016-11-03	15.46	15.54	15.40	15.51	413032
2016-11-04	15.48	15.69	15.44	15.57	492290
2016-11-07	15.80	15.87	15.71	15.85	414424
2016-11-08	15.78	15.88	15.75	15.81	288270
2016-11-09	15.86	16.62	15.82	16.57	786620
2016-11-10	16.66	17.15	16.58	17.08	1026067
2016-11-11	17.08	17.65	17.08	17.61	932181
2016-11-14	17.62	18.15	17.15	17.86	894449
2016-11-15	17.80	17.96	17.55	17.89	634222
2016-11-16	17.89	17.97	17.73	17.79	568545
2016-11-17	17.92	17.99	17.80	17.96	594341
2016-11-18	17.96	18.10	17.91	18.04	685070
2016-11-21	18.00	18.01	17.77	17.85	609454
2016-11-22	17.89	18.22	17.83	18.20	473844
2016-11-23	18.25	18.29	18.07	18.25	523678
2016-11-25	18.24	18.38	18.23	18.37	222437
2016-11-28	18.28	18.32	18.10	18.16	580966
2016-11-29	18.25	18.38	18.15	18.18	530396
2016-11-30	18.36	18.44	18.11	18.17	509022
2016-12-01	18.27	18.37	18.15	18.22	653844
2016-12-02	18.21	18.26	18.11	18.14	395827
2016-12-05	18.12	18.39	17.92	18.14	1154249
2016-12-06	18.17	18.52	18.07	18.49	634236
2016-12-07	18.52	18.74	18.39	18.68	479760
2016-12-08	18.69	19.01	18.58	19.00	590801
2016-12-09	19.10	19.10	18.92	19.08	514193
2016-12-12	19.00	19.02	18.57	18.64	562893
2016-12-13	18.61	18.69	18.30	18.51	1301129
2016-12-14	18.41	18.62	18.29	18.45	1029881
2016-12-15	18.54	18.71	18.38	18.65	828871
2016-12-16	18.70	18.80	18.44	18.70	2981512
2016-12-19	18.14	18.35	17.76	18.28	1301454
2016-12-20	18.19	18.36	18.02	18.12	1469487
2016-12-21	18.19	18.22	18.06	18.08	654113
2016-12-22	18.13	18.20	18.01	18.15	370954
2016-12-23	18.10	18.34	18.03	18.05	292653
2016-12-27	18.07	18.26	18.02	18.25	260551
2016-12-28	18.27	18.34	18.12	18.19	339646
2016-12-29	18.19	18.30	17.98	18.10	355183
2016-12-30	18.06	18.13	17.97	18.03	362172
2017-01-03	18.21	18.36	18.05	18.20	628797
2017-01-04	18.23	18.44	18.22	18.38	526653
2017-01-05	18.35	18.36	18.10	18.18	418137
2017-01-06	18.13	18.18	18.00	18.06	479394
2017-01-09	18.00	18.16	17.80	17.88	473457
2017-01-10	17.90	18.07	17.76	18.06	375146
2017-01-11	18.06	18.19	17.91	18.13	397281
2017-01-12	18.03	18.03	17.58	17.76	485915
2017-01-13	17.88	18.04	17.72	17.85	505123
2017-01-17	17.71	17.71	17.39	17.43	435931
2017-01-18	17.50	17.71	17.41	17.61	392739
2017-01-19	17.63	17.66	17.41	17.47	311260
2017-01-20	17.47	17.62	17.45	17.50	433043
2017-01-23	17.46	17.51	17.28	17.40	571006
2017-01-24	17.58	17.72	17.32	17.60	758429
2017-01-25	17.68	17.73	17.49	17.55	766946
2017-01-26	17.54	17.64	17.40	17.43	426877
2017-01-27	17.41	17.42	17.20	17.23	468100
2017-01-30	17.16	17.18	16.86	17.16	732022
2017-01-31	16.99	17.08	16.88	17.07	870553
2017-02-01	17.17	17.27	16.93	16.98	767623
2017-02-02	16.89	16.95	16.70	16.75	690147
2017-02-03	16.87	17.19	16.87	17.04	520316
2017-02-06	16.92	17.09	16.82	16.87	424841
2017-02-07	16.91	16.97	16.82	16.91	517012
2017-02-08	16.79	16.95	16.73	16.93	482446
2017-02-09	16.94	17.19	16.94	17.19	527588
2017-02-10	17.22	17.33	17.13	17.31	504741
2017-02-13	17.45	17.58	17.43	17.48	372840
2017-02-14	17.44	17.66	17.35	17.59	365944
2017-02-15	17.61	17.75	17.58	17.70	409920
2017-02-16	17.74	17.87	17.64	17.86	590495
2017-02-17	17.84	17.97	17.40	17.96	913593
2017-02-21	17.98	18.11	17.97	18.10	654211
2017-02-22	18.04	18.29	17.98	18.28	689860
2017-02-23	18.25	18.45	18.18	18.45	1027882
2017-02-24	18.28	18.63	17.99	18.59	1194781
2017-02-27	18.54	18.60	18.30	18.33	668063
2017-02-28	18.25	18.29	18.07	18.14	456602
2017-03-01	18.53	18.62	18.38	18.56	713576
2017-03-02	18.52	18.52	18.07	18.08	430851
2017-03-03	18.08	18.23	17.71	18.04	442649
2017-03-06	17.95	18.08	17.86	17.93	373857
2017-03-07	17.89	17.98	17.77	17.79	428780
2017-03-08	17.76	17.91	17.47	17.48	475857
2017-03-09	17.49	17.67	17.47	17.50	382852
2017-03-10	17.55	17.64	17.40	17.46	456715
2017-03-13	17.43	17.58	17.39	17.47	236290
2017-03-14	17.41	17.54	17.24	17.40	429350
2017-03-15	17.42	17.60	17.39	17.42	481307
2017-03-16	17.48	17.59	17.46	17.54	300395
2017-03-17	17.45	17.76	17.37	17.70	1071231
2017-03-20	17.69	17.69	17.44	17.46	343591
2017-03-21	17.58	17.58	16.78	16.78	427824
2017-03-22	16.68	16.79	16.50	16.57	730451
2017-03-23	16.60	16.86	16.60	16.77	429756
2017-03-24	16.80	16.91	16.56	16.66	841549
2017-03-27	16.39	16.58	16.21	16.57	628578
2017-03-28	16.55	16.81	16.52	16.78	541423
2017-03-29	16.76	16.76	16.54	16.59	662791
2017-03-30	16.62	17.04	16.60	16.94	555182
2017-03-31	16.92	17.02	16.82	16.84	576084
2017-04-03	16.90	16.90	16.52	16.65	559614
2017-04-04	16.57	16.80	16.57	16.67	744189
2017-04-05	16.78	16.80	16.39	16.39	554633
2017-04-06	16.37	16.52	16.28	16.45	595390
2017-04-07	16.39	16.55	16.36	16.50	571968
2017-04-10	16.50	16.64	16.38	16.48	324400
2017-04-11	16.38	16.75	16.38	16.72	577524
2017-04-12	16.71	16.72	16.49	16.52	310522
2017-04-13	16.49	16.50	16.24	16.25	434700
2017-04-17	16.25	16.53	16.24	16.53	331113
2017-04-18	16.44	16.59	16.36	16.53	332650
2017-04-19	16.57	16.84	16.57	16.65	427776
2017-04-20	16.73	16.96	16.73	16.95	433008
2017-04-21	16.94	17.07	16.73	16.94	576902
2017-04-24	17.27	17.39	17.14	17.24	545354
2017-04-25	16.96	16.97	16.53	16.80	1404392
2017-04-26	16.70	16.88	16.50	16.54	1108764
2017-04-27	16.55	16.61	16.34	16.44	710222
2017-04-28	16.43	16.46	16.13	16.14	655646
2017-05-01	16.16	16.25	15.94	16.10	563999
2017-05-02	16.00	16.03	15.83	15.95	480710
2017-05-03	15.83	16.07	15.67	16.07	417255
2017-05-04	16.14	16.27	15.96	16.06	395934
2017-05-05	16.11	16.12	15.99	16.08	414283
2017-05-08	16.07	16.14	15.95	16.04	434316
2017-05-09	16.04	16.11	15.84	15.89	380879
2017-05-10	15.86	15.97	15.81	15.94	305530
2017-05-11	15.88	15.91	15.67	15.69	293353
2017-05-12	15.58	15.66	15.47	15.57	296416
2017-05-15	15.63	15.77	15.57	15.70	345654
2017-05-16	15.72	15.74	15.54	15.57	469858
2017-05-17	15.29	15.41	15.14	15.24	656300
2017-05-18	15.26	15.45	15.14	15.36	714423
2017-05-19	15.34	15.56	15.32	15.37	710096
2017-05-22	15.40	15.42	15.24	15.28	401449
2017-05-23	15.35	15.44	15.24	15.43	639681
2017-05-24	15.48	15.53	15.21	15.27	515330
2017-05-25	15.30	15.42	15.21	15.38	391475
2017-05-26	15.37	15.45	15.30	15.37	463256
2017-05-30	15.26	15.37	15.25	15.34	404990
2017-05-31	15.35	15.44	15.18	15.39	422821
2017-06-01	15.45	15.47	15.31	15.44	668275
2017-06-02	15.36	15.53	15.30	15.33	516685
2017-06-05	15.32	15.42	15.26	15.28	507408
2017-06-06	15.14	15.22	14.95	15.13	646791
2017-06-07	15.17	15.32	15.06	15.22	393202
2017-06-08	15.25	15.74	15.11	15.53	386437
2017-06-09	15.63	16.27	15.60	16.22	646052
2017-06-12	16.23	16.51	16.06	16.27	532787
2017-06-13	16.31	16.42	16.21	16.30	513199
2017-06-14	16.17	16.37	16.04	16.32	637312
2017-06-15	16.23	16.43	16.22	16.31	437705
2017-06-16	16.22	16.26	16.12	16.20	1170429
2017-06-19	16.25	16.31	15.96	15.97	446196
2017-06-20	15.90	15.98	15.69	15.73	359433
2017-06-21	15.73	15.73	15.41	15.48	473639
2017-06-22	15.47	15.54	15.17	15.24	673055
2017-06-23	15.29	15.41	15.16	15.33	1114312
2017-06-26	15.30	15.41	15.12	15.35	676173
2017-06-27	15.39	15.53	15.29	15.47	429259
2017-06-28	15.61	15.79	15.55	15.59	719990
2017-06-29	15.83	15.86	15.45	15.59	559196
2017-06-30	15.62	15.77	15.47	15.61	509682
2017-07-03	15.66	16.01	15.66	15.93	291125
2017-07-05	15.94	16.09	15.68	15.83	403441
2017-07-06	15.82	15.90	15.50	15.53	492020
2017-07-07	15.56	15.68	15.48	15.65	269004
2017-07-10	15.60	15.82	15.49	15.57	365476
2017-07-11	15.62	15.62	15.35	15.53	384584
2017-07-12	15.54	15.73	15.49	15.55	237559
2017-07-13	15.56	15.65	15.35	15.48	364957
2017-07-14	15.39	15.51	15.29	15.45	313588
2017-07-17	15.39	15.45	15.29	15.37	386662
2017-07-18	15.30	15.43	15.22	15.37	232046
2017-07-19	15.40	15.52	15.31	15.36	172576
2017-07-20	15.36	15.45	15.28	15.39	264890
2017-07-21	15.82	15.90	15.42	15.46	456136
2017-07-24	15.45	15.83	15.28	15.79	660978
2017-07-25	16.00	16.46	15.92	16.24	898378
2017-07-26	16.24	16.27	15.96	15.99	860369
2017-07-27	16.01	16.29	15.91	16.07	386001
2017-07-28	16.04	16.14	15.97	16.06	320872
2017-07-31	16.11	16.25	16.06	16.10	459045
2017-08-01	16.08	16.08	15.88	16.03	329721
2017-08-02	16.05	16.22	16.00	16.19	419149
2017-08-03	16.13	16.22	15.94	16.08	325399
2017-08-04	16.18	16.25	16.10	16.10	235145
2017-08-07	16.10	16.18	15.96	16.04	282514
2017-08-08	16.00	16.34	15.95	16.06	290750
2017-08-09	15.91	16.00	15.88	15.95	302193
2017-08-10	15.89	15.91	15.64	15.67	306142
2017-08-11	15.70	15.76	15.30	15.42	460127
2017-08-14	15.56	15.82	15.44	15.82	246547
2017-08-15	15.92	15.96	15.71	15.75	321724
2017-08-16	15.83	15.86	15.65	15.71	193869
2017-08-17	15.65	15.78	15.46	15.48	582327
2017-08-18	15.35	15.52	15.35	15.43	346218
2017-08-21	15.43	15.56	15.36	15.51	212154
2017-08-22	15.58	15.63	15.53	15.61	168841
2017-08-23	15.48	15.70	15.44	15.64	280627
2017-08-24	15.70	15.70	15.52	15.59	246324
2017-08-25	15.63	15.76	15.59	15.67	414052
2017-08-28	15.65	15.75	15.49	15.57	333491
2017-08-29	15.41	15.52	15.32	15.40	478850
2017-08-30	15.40	15.49	15.35	15.39	278052
2017-08-31	15.46	15.52	15.38	15.43	369831
2017-09-01	15.47	15.72	15.46	15.66	508053
2017-09-05	15.58	15.71	15.46	15.53	576656
2017-09-06	15.56	15.66	15.34	15.34	335052
2017-09-07	15.35	15.38	15.06	15.10	405099
2017-09-08	15.13	15.51	15.13	15.44	477317
2017-09-11	15.63	15.88	15.60	15.78	440049
2017-09-12	15.81	16.01	15.78	15.96	258559
2017-09-13	15.90	16.15	15.85	16.14	259905
2017-09-14	16.17	16.23	16.09	16.14	450992
2017-09-15	16.14	16.24	16.00	16.23	1037490
2017-09-18	16.26	16.43	16.23	16.37	359662
2017-09-19	16.34	16.45	16.32	16.38	252774
2017-09-20	16.41	16.57	16.25	16.47	387530
2017-09-21	16.46	16.64	16.45	16.53	294470
2017-09-22	16.49	16.71	16.39	16.66	349925
2017-09-25	16.59	16.82	16.57	16.65	360915
2017-09-26	16.67	16.86	16.58	16.83	309252
2017-09-27	16.94	17.34	16.83	17.26	532122
2017-09-28	17.22	17.32	17.04	17.24	301009
2017-09-29	17.23	17.41	17.20	17.27	405540
2017-10-02	17.30	17.59	17.23	17.59	499366
2017-10-03	17.56	17.61	17.33	17.59	349540
2017-10-04	17.58	17.59	17.30	17.38	244186
2017-10-05	17.41	17.56	17.35	17.53	242160
2017-10-06	17.54	17.59	17.37	17.52	243035
2017-10-09	17.59	17.60	17.39	17.45	224787
2017-10-10	17.45	17.56	17.38	17.56	391232
2017-10-11	17.60	17.61	17.43	17.48	296477
2017-10-12	17.49	17.53	17.36	17.38	300188
2017-10-13	17.35	17.47	17.21	17.36	295223
2017-10-16	17.37	17.59	17.35	17.50	234643
2017-10-17	17.55	17.59	17.36	17.43	234175
2017-10-18	17.55	17.61	17.43	17.55	311088
2017-10-19	17.46	17.65	17.29	17.58	332156
2017-10-20	17.75	17.78	17.59	17.66	409438
2017-10-23	17.64	17.67	17.42	17.55	679553
2017-10-24	17.55	17.73	17.09	17.51	447919
2017-10-25	17.53	17.53	17.05	17.16	496698
2017-10-26	17.26	17.34	17.07	17.23	367406
2017-10-27	17.29	17.32	17.05	17.25	361990
2017-10-30	17.20	17.26	16.75	16.79	504670
2017-10-31	16.81	16.99	16.73	16.87	432794
2017-11-01	16.85	16.90	16.50	16.57	439036
2017-11-02	16.54	16.83	16.40	16.81	576017
2017-11-03	16.74	16.74	16.41	16.50	540469
2017-11-06	16.52	16.56	16.38	16.42	411571
2017-11-07	16.37	16.43	15.95	15.97	658848
2017-11-08	15.88	15.90	15.70	15.79	378083
2017-11-09	15.72	15.82	15.45	15.53	942924
2017-11-10	15.55	15.63	15.45	15.58	556834
2017-11-13	15.47	15.75	15.44	15.74	248875
2017-11-14	15.62	15.85	15.34	15.82	381922
2017-11-15	15.68	15.85	15.68	15.75	403115
2017-11-16	15.88	16.09	15.83	15.98	575113
2017-11-17	15.87	16.11	15.83	16.03	355134
2017-11-20	16.06	16.26	15.97	16.23	260919
2017-11-21	16.30	16.41	16.21	16.34	420866
2017-11-22	16.33	16.66	16.33	16.41	507485
2017-11-24	16.44	16.44	16.19	16.24	204191
2017-11-27	16.21	16.38	16.13	16.25	180105
2017-11-28	16.30	16.68	16.23	16.66	410720
2017-11-29	16.77	17.31	16.69	17.18	571661
2017-11-30	17.33	17.33	16.86	16.93	616760
2017-12-01	16.94	16.96	16.33	16.88	545210
2017-12-04	17.17	17.40	17.07	17.18	471468
2017-12-05	17.20	17.38	16.85	16.89	452903
2017-12-06	16.84	16.95	16.77	16.81	360044
2017-12-07	16.81	16.91	16.67	16.75	297862
2017-12-08	16.91	16.93	16.56	16.66	341286
2017-12-11	16.65	16.70	16.45	16.51	256314
2017-12-12	16.55	16.71	16.48	16.62	246195
2017-12-13	16.58	16.78	16.54	16.55	344444
2017-12-14	16.61	16.67	16.31	16.36	427743
2017-12-15	16.40	16.99	16.40	16.72	2730168
2017-12-18	16.73	17.18	16.73	16.87	426593
2017-12-19	16.86	17.01	16.84	16.85	493551
2017-12-20	16.97	17.03	16.74	16.97	425766
2017-12-21	16.98	17.10	16.94	17.01	442258
2017-12-22	17.00	17.01	16.86	16.92	255219
2017-12-26	16.92	17.05	16.78	16.83	262824
2017-12-27	16.82	16.91	16.74	16.76	276714
2017-12-28	16.76	16.90	16.67	16.89	437314
2017-12-29	16.92	16.95	16.71	16.73	636251
2018-01-02	16.75	16.90	16.53	16.66	467519
2018-01-03	16.65	16.65	16.36	16.41	507011
2018-01-04	16.53	16.65	16.41	16.45	412147
2018-01-05	16.49	16.56	16.35	16.51	389521
2018-01-08	16.66	16.68	16.47	16.56	438319
2018-01-09	16.60	16.78	16.56	16.56	411565
2018-01-10	16.52	16.89	16.51	16.71	778758
2018-01-11	16.79	16.96	16.59	16.92	348180
2018-01-12	16.98	17.07	16.86	16.97	363916
2018-01-16	16.97	17.17	16.71	16.78	548824
2018-01-17	16.89	16.94	16.72	16.92	278897
2018-01-18	16.92	17.02	16.80	16.85	370002
2018-01-19	16.78	17.09	16.71	17.09	462111
2018-01-22	16.97	17.38	16.67	17.35	476823
2018-01-23	17.26	17.45	17.08	17.24	567599
2018-01-24	17.23	17.40	17.17	17.19	665284
2018-01-25	17.29	17.29	17.10	17.14	528543
2018-01-26	17.19	17.26	16.93	17.07	454670
2018-01-29	17.05	17.20	16.95	17.08	445272
2018-01-30	16.95	17.16	16.95	17.01	617136
2018-01-31	16.94	17.03	16.84	16.85	1032068
2018-02-01	16.78	17.02	16.61	17.02	459503
2018-02-02	16.97	17.10	16.86	16.90	1651614
2018-02-05	16.73	16.99	16.31	16.31	835469
2018-02-06	16.04	16.60	16.03	16.43	531014
2018-02-07	16.46	16.84	16.39	16.78	920693
2018-02-08	16.79	16.79	16.33	16.33	931411
2018-02-09	16.50	16.74	16.31	16.63	479097
2018-02-12	16.67	16.75	16.38	16.62	346775
2018-02-13	16.55	16.74	16.54	16.68	266691
2018-02-14	16.59	17.00	16.52	16.97	424214
2018-02-15	17.05	17.10	16.83	17.07	451506
2018-02-16	17.10	17.24	16.98	17.15	774998
2018-02-20	17.08	17.12	16.83	16.89	245326
2018-02-21	16.93	17.09	16.88	16.92	363720
2018-02-22	17.02	17.02	16.68	16.69	345078
2018-02-23	16.77	16.99	16.75	16.98	235632
2018-02-26	17.06	17.09	16.85	16.97	264763
2018-02-27	16.98	17.14	16.75	16.75	748774
2018-02-28	16.80	16.90	16.40	16.41	365474
2018-03-01	16.47	16.60	16.28	16.40	610650
2018-03-02	16.34	16.69	16.30	16.65	377996
2018-03-05	16.58	16.86	16.50	16.77	424813
2018-03-06	16.85	16.89	16.62	16.88	405072
2018-03-07	16.78	16.99	16.78	16.97	1014050
2018-03-08	17.00	17.00	16.84	16.95	592282
2018-03-09	17.05	17.19	16.97	17.19	542545
2018-03-12	17.20	17.24	17.09	17.20	751905
2018-03-13	17.20	17.25	17.14	17.17	313659
2018-03-14	17.25	17.25	16.97	17.00	373298
2018-03-15	17.01	17.23	16.97	17.10	328570
2018-03-16	17.12	17.22	17.04	17.17	1598242
2018-03-19	17.08	17.14	16.87	17.13	639201
2018-03-20	17.19	17.19	17.00	17.07	553874
2018-03-21	17.03	17.23	16.96	17.17	480288
2018-03-22	17.00	17.12	16.63	16.65	796741
2018-03-23	16.69	16.79	16.11	16.11	845434
2018-03-26	16.32	16.61	16.28	16.58	429018
2018-03-27	16.58	16.62	16.29	16.32	816691
2018-03-28	16.35	16.63	16.35	16.54	343869
2018-03-29	16.57	16.65	16.50	16.56	482830
2018-04-02	16.51	16.54	16.08	16.21	501330
2018-04-03	16.27	16.42	16.10	16.36	408709
2018-04-04	16.19	16.55	16.19	16.52	362577
2018-04-05	16.63	16.69	16.40	16.60	301938
2018-04-06	16.49	16.57	16.19	16.31	332910
2018-04-09	16.37	16.57	16.24	16.26	313019
2018-04-10	16.45	16.57	16.33	16.52	301619
2018-04-11	16.52	16.52	16.31	16.43	218846
2018-04-12	16.50	16.70	16.48	16.69	250533
2018-04-13	16.69	16.69	16.43	16.47	325096
2018-04-16	16.56	16.65	16.49	16.64	263095
2018-04-17	16.67	16.69	16.41	16.49	330377
2018-04-18	16.55	16.73	16.45	16.45	453223
2018-04-19	16.51	16.72	16.41	16.68	451251
2018-04-20	16.65	16.75	16.58	16.65	496186
2018-04-23	16.72	16.88	16.64	16.83	298904
2018-04-24	16.79	17.04	16.79	16.96	425353
2018-04-25	16.89	16.98	16.74	16.83	333058
2018-04-26	16.80	16.83	16.66	16.74	195507
2018-04-27	16.73	16.86	16.73	16.85	213802
2018-04-30	16.88	16.92	16.60	16.60	362801
2018-05-01	16.60	16.79	16.39	16.74	421696
2018-05-02	16.53	16.68	16.42	16.59	368013
2018-05-03	16.52	16.61	16.38	16.44	492709
2018-05-04	16.38	16.74	16.34	16.62	445440
2018-05-07	16.66	16.67	16.48	16.58	316694
2018-05-08	16.60	16.75	16.59	16.65	403421
2018-05-09	16.65	16.83	16.63	16.76	203797
2018-05-10	16.77	16.87	16.68	16.80	170766
2018-05-11	16.85	16.89	16.75	16.78	192539
2018-05-14	16.79	16.84	16.57	16.59	274100
2018-05-15	16.58	16.84	16.58	16.77	338172
2018-05-16	16.81	16.91	16.73	16.85	367068
2018-05-17	16.90	17.09	16.83	17.01	463694
2018-05-18	17.05	17.05	16.91	16.95	364735
2018-05-21	16.96	17.15	16.87	17.14	261098
2018-05-22	17.15	17.29	17.09	17.17	312720
2018-05-23	17.16	17.25	17.09	17.21	295499
2018-05-24	17.13	17.22	16.96	17.20	243020
2018-05-25	17.16	17.27	17.14	17.24	243376
2018-05-29	17.13	17.26	16.96	17.12	557454
2018-05-30	17.18	17.44	17.18	17.38	357915
2018-05-31	17.38	17.39	17.20	17.24	234960
2018-06-01	17.38	17.43	17.30	17.34	311555
2018-06-04	17.43	17.54	17.33	17.53	382385
2018-06-05	17.53	17.64	17.48	17.64	285616
2018-06-06	17.70	17.77	17.65	17.76	342362
2018-06-07	17.80	17.88	17.78	17.80	536066
2018-06-08	17.79	17.91	17.76	17.81	282493
2018-06-11	17.86	17.99	17.61	17.69	421852
2018-06-12	17.75	17.77	17.56	17.64	252242
2018-06-13	17.73	17.73	17.50	17.56	521152
2018-06-14	17.65	17.68	17.45	17.68	483364
2018-06-15	17.60	17.78	17.45	17.69	1209521
2018-06-18	17.64	17.79	17.56	17.76	314587
2018-06-19	17.68	17.99	17.63	17.98	465119
2018-06-20	17.99	18.05	17.89	17.98	455190
2018-06-21	18.00	18.10	17.88	18.04	450279
2018-06-22	18.05	18.20	17.90	18.12	1133291
2018-06-25	18.03	18.06	17.84	17.93	355502
2018-06-26	17.93	17.96	17.78	17.87	367999
2018-06-27	17.83	17.85	17.53	17.53	406473
2018-06-28	17.56	17.69	17.45	17.48	341079
2018-06-29	17.53	17.60	17.36	17.39	494440
2018-07-02	17.36	17.53	17.34	17.53	498742
2018-07-03	17.58	17.64	17.49	17.59	261513
2018-07-05	17.65	17.77	17.55	17.76	350734
2018-07-06	17.80	17.90	17.71	17.85	303190
2018-07-09	17.93	18.06	17.85	18.03	260673
2018-07-10	18.10	18.10	17.80	17.89	352087
2018-07-11	17.81	17.97	17.81	17.88	196449
2018-07-12	17.95	17.95	17.64	17.79	406780
2018-07-13	17.79	17.82	17.65	17.67	296478
2018-07-16	17.68	17.80	17.63	17.69	540258
2018-07-17	17.73	17.80	17.64	17.64	321967
2018-07-18	17.69	17.72	17.51	17.66	423703
2018-07-19	17.67	17.82	17.56	17.79	416310
2018-07-20	17.82	18.01	17.76	17.91	330568
2018-07-23	17.92	18.15	17.83	18.14	426017
2018-07-24	18.20	18.20	17.90	18.17	503785
2018-07-25	18.19	18.19	17.91	18.05	484002
2018-07-26	18.10	18.35	18.10	18.24	395080
2018-07-27	18.25	18.30	18.00	18.05	262579
2018-07-30	18.06	18.16	17.97	17.97	296879
2018-07-31	18.08	18.08	17.87	18.02	663863
2018-08-01	17.90	18.04	17.83	18.04	338919
2018-08-02	17.99	18.12	17.83	18.10	432971
2018-08-03	18.12	18.19	17.87	17.93	312880
2018-08-06	17.94	17.94	17.78	17.83	282485
2018-08-07	17.88	17.88	17.72	17.78	291033
2018-08-08	17.79	17.95	17.69	17.95	359863
2018-08-09	17.94	18.01	17.83	17.86	248428
2018-08-10	17.77	17.89	17.70	17.82	290311
2018-08-13	17.83	17.94	17.73	17.89	285239
2018-08-14	17.89	18.24	17.89	18.23	456605
2018-08-15	18.18	18.30	18.01	18.19	414492
2018-08-16	18.29	18.36	18.22	18.33	435581
2018-08-17	18.29	18.36	18.27	18.34	257783
2018-08-20	18.37	18.44	18.26	18.33	358446
2018-08-21	18.38	18.56	18.31	18.51	474365
2018-08-22	18.49	18.54	18.09	18.49	232041
2018-08-23	18.49	18.49	18.28	18.37	236545
2018-08-24	18.42	18.43	18.33	18.34	222862
2018-08-27	18.41	18.46	18.24	18.28	267409
2018-08-28	18.33	18.33	18.14	18.21	212691
2018-08-29	18.20	18.24	18.08	18.19	173782
2018-08-30	18.17	18.21	18.10	18.13	283797
2018-08-31	18.10	18.23	18.07	18.22	276297
2018-09-04	18.22	18.34	18.15	18.28	258235
2018-09-05	18.29	18.42	18.26	18.31	294567
2018-09-06	18.32	18.40	18.24	18.27	257542
2018-09-07	18.29	18.31	18.16	18.31	283540
2018-09-10	18.36	18.50	18.23	18.25	219330
2018-09-11	18.25	18.42	18.19	18.40	625455
2018-09-12	18.36	18.47	18.16	18.28	644224
2018-09-13	18.35	18.38	18.05	18.06	451324
2018-09-14	18.05	18.38	18.05	18.20	392794
2018-09-17	18.20	18.37	17.90	18.07	417810
2018-09-18	18.12	18.16	17.91	17.93	261924
2018-09-19	17.90	18.10	17.84	17.93	410245
2018-09-20	18.00	18.16	17.98	18.12	290012
2018-09-21	18.08	18.21	18.02	18.05	674584
2018-09-24	18.01	18.02	17.75	17.77	338173
2018-09-25	17.83	17.84	17.74	17.76	232909
2018-09-26	17.81	17.81	17.41	17.44	453150
2018-09-27	17.48	17.49	17.31	17.32	313625
2018-09-28	17.35	17.41	17.31	17.32	405496
2018-10-01	17.39	17.41	16.97	16.98	526894
2018-10-02	16.98	17.07	16.74	16.79	288356
2018-10-03	16.84	17.21	16.77	17.16	426555
2018-10-04	17.17	17.31	17.17	17.25	321531
2018-10-05	17.31	17.32	17.07	17.19	263495
2018-10-08	17.18	17.37	17.10	17.31	212301
2018-10-09	17.24	17.41	17.24	17.35	310282
2018-10-10	17.34	17.55	17.19	17.21	359850
2018-10-11	17.19	17.19	16.68	16.68	372299
2018-10-12	16.79	16.80	15.96	16.21	516051
2018-10-15	16.23	16.50	16.15	16.35	516470
2018-10-16	16.46	16.55	16.14	16.52	306392
2018-10-17	16.50	16.69	16.33	16.61	338281
2018-10-18	16.63	16.70	16.36	16.38	248471
2018-10-19	16.30	16.46	16.19	16.20	360302
2018-10-22	16.25	16.43	16.11	16.25	475324
2018-10-23	16.07	16.20	15.85	16.11	638039
2018-10-24	16.02	16.02	15.50	15.52	797323
2018-10-25	15.60	16.49	15.59	15.96	681026
2018-10-26	15.85	16.05	15.66	15.93	347756
2018-10-29	16.14	16.41	16.05	16.21	291009
2018-10-30	16.27	16.47	16.18	16.47	391236
2018-10-31	16.42	16.44	16.12	16.14	490275
2018-11-01	16.18	16.34	16.07	16.31	387327
2018-11-02	16.38	16.59	16.35	16.59	345452
2018-11-05	16.55	16.74	16.55	16.72	368994
2018-11-06	16.71	16.93	16.62	16.91	284123
2018-11-07	16.92	17.06	16.68	17.06	342581
2018-11-08	17.01	17.24	16.82	17.23	358951
2018-11-09	17.18	17.33	16.96	17.21	780873
2018-11-12	17.20	17.43	17.12	17.26	1240430
2018-11-13	17.28	17.65	17.21	17.28	738877
2018-11-14	17.35	17.43	16.90	17.07	559215
2018-11-15	16.99	17.56	16.94	17.52	677011
2018-11-16	17.45	17.74	17.34	17.69	761696
2018-11-19	17.66	17.78	17.46	17.58	416394
2018-11-20	17.51	17.60	17.33	17.40	423104
2018-11-21	17.42	17.64	17.27	17.29	373984
2018-11-23	17.21	17.50	17.17	17.34	148099
2018-11-26	17.50	17.68	17.45	17.58	423969
2018-11-27	17.45	17.63	17.45	17.56	376701
2018-11-28	17.63	17.83	17.33	17.79	518011
2018-11-29	17.67	17.78	17.55	17.64	456042
2018-11-30	17.61	17.98	17.61	17.93	618158
2018-12-03	18.00	18.00	17.62	17.90	444999
2018-12-04	17.83	17.85	17.01	17.10	526855
2018-12-06	16.89	17.35	16.79	17.35	974037
2018-12-07	17.36	17.61	17.34	17.57	874089
2018-12-10	17.57	17.60	17.14	17.15	481039
2018-12-11	17.25	17.35	17.01	17.08	538505
2018-12-12	17.27	17.46	17.10	17.25	460111
2018-12-13	17.22	17.48	17.02	17.04	546305
2018-12-14	17.00	17.08	16.78	16.85	978449
2018-12-17	16.76	17.03	16.70	16.78	749100
2018-12-18	16.88	16.92	16.37	16.44	699789
2018-12-19	16.44	16.53	15.85	15.98	1139079
2018-12-20	15.91	16.14	15.70	15.72	736031
2018-12-21	15.80	16.19	15.72	16.13	1912237
2018-12-24	16.00	16.19	15.98	16.04	338150
2018-12-26	16.03	16.59	16.00	16.58	874359
2018-12-27	16.35	16.50	16.06	16.49	886982
2018-12-28	16.48	16.98	16.48	16.86	638021
2018-12-31	16.92	16.94	16.55	16.94	453640
2019-01-02	16.73	17.10	16.73	17.09	736833
2019-01-03	17.07	17.29	16.98	17.13	574928
2019-01-04	17.27	17.49	17.17	17.34	1005764
2019-01-07	17.36	17.40	17.16	17.37	402578
2019-01-08	17.39	17.47	17.22	17.44	470413
2019-01-09	17.42	17.52	17.33	17.50	573754
2019-01-10	17.47	17.54	17.32	17.49	349419
2019-01-11	17.44	17.61	17.42	17.59	439823
2019-01-14	17.49	17.70	17.49	17.60	560262
2019-01-15	17.60	17.73	17.45	17.69	449105
2019-01-16	17.75	18.01	17.70	17.98	651707
2019-01-17	17.87	18.13	17.84	18.03	520039
2019-01-18	18.02	18.28	17.95	18.23	435239
2019-01-22	18.02	18.40	17.75	17.79	790255
2019-01-23	17.83	18.01	17.73	17.95	815663
2019-01-24	17.91	18.04	17.64	17.84	475735
2019-01-25	17.91	17.91	17.61	17.74	723344
2019-01-28	17.61	17.83	17.56	17.83	623695
2019-01-29	17.84	17.92	17.70	17.71	435235
2019-01-30	17.79	17.79	17.51	17.58	848782
2019-01-31	17.42	17.66	17.29	17.64	1181896
2019-02-01	17.64	17.78	17.56	17.66	340446
2019-02-04	17.63	17.93	17.58	17.92	469539
2019-02-05	17.90	17.97	17.80	17.90	273570
2019-02-06	17.87	18.01	17.83	17.96	355387
2019-02-07	17.99	18.02	17.80	17.99	389850
2019-02-08	17.95	18.05	17.89	17.90	543702
2019-02-11	17.90	18.11	17.83	18.11	371310
2019-02-12	18.16	18.28	18.03	18.03	657625
2019-02-13	18.02	18.10	17.93	18.02	581256
2019-02-14	17.99	18.09	17.85	17.99	616478
2019-02-15	18.08	18.27	18.05	18.24	470220
2019-02-19	18.21	18.60	18.16	18.50	515078
2019-02-20	18.50	18.58	18.33	18.57	666789
2019-02-21	18.56	18.62	18.38	18.62	531685
2019-02-22	18.62	18.69	18.54	18.63	674096
2019-02-25	18.67	18.81	18.63	18.68	390996
2019-02-26	18.64	18.77	18.42	18.45	364273
2019-02-27	18.45	18.67	18.45	18.63	303484
2019-02-28	18.63	18.73	18.58	18.60	502982
2019-03-01	18.64	18.69	18.44	18.56	325453
2019-03-04	18.52	18.61	18.42	18.47	352216
2019-03-05	18.46	18.49	18.24	18.31	396541
2019-03-06	18.28	18.29	17.83	17.85	397961
2019-03-07	17.85	17.89	17.63	17.69	509968
2019-03-08	17.65	17.79	17.52	17.58	545519
2019-03-11	17.58	17.85	17.58	17.81	939228
2019-03-12	17.80	17.87	17.44	17.52	676683
2019-03-13	17.59	17.65	17.43	17.46	533052
2019-03-14	17.45	17.51	17.41	17.43	600699
2019-03-15	17.41	17.49	17.27	17.30	944923
2019-03-18	17.30	17.48	17.25	17.37	565699
2019-03-19	17.41	17.45	16.97	16.98	644377
2019-03-20	16.95	17.02	16.68	16.70	711007
2019-03-21	16.67	17.00	16.60	16.86	490633
2019-03-22	16.77	16.81	16.30	16.51	728894
2019-03-25	16.50	16.68	16.46	16.60	1119936
2019-03-26	16.66	17.08	16.66	17.04	647053
2019-03-27	16.97	17.16	16.90	17.00	794143
2019-03-28	16.96	17.09	16.87	17.08	301517
2019-03-29	17.08	17.16	16.86	16.97	598941
2019-04-01	17.08	17.20	17.05	17.18	536961
2019-04-02	17.18	17.22	17.02	17.04	351493
2019-04-03	17.18	17.19	16.86	16.91	413345
2019-04-04	16.92	17.06	16.89	17.00	526318
2019-04-05	17.04	17.08	16.91	16.95	986085
2019-04-08	16.93	17.17	16.88	17.12	506146
2019-04-09	17.09	17.13	16.86	16.89	349379
2019-04-10	16.89	17.12	16.87	17.12	428298
2019-04-11	17.15	17.20	17.05	17.10	222974
2019-04-12	17.22	17.27	16.95	17.04	434326
2019-04-15	17.06	17.14	16.77	16.81	331261
2019-04-16	16.81	17.07	16.77	17.07	424911
2019-04-17	17.03	17.37	16.80	17.28	497719
2019-04-18	17.20	17.35	17.02	17.21	412011
2019-04-22	17.23	17.35	16.94	17.12	407657
2019-04-23	17.11	17.42	17.04	17.37	549039
2019-04-24	17.33	17.54	17.25	17.46	446041
2019-04-25	17.37	17.50	17.25	17.44	231111
2019-04-26	17.45	17.59	17.41	17.49	261694
2019-04-29	17.56	17.75	17.46	17.51	377588
2019-04-30	17.51	17.59	17.39	17.43	531995
2019-05-01	17.30	17.35	17.09	17.11	769953
2019-05-02	17.11	17.35	17.10	17.31	274729
2019-05-03	17.31	17.60	17.31	17.56	270822
2019-05-06	17.43	17.76	17.39	17.72	308998
2019-05-07	17.58	17.62	17.33	17.42	273045
2019-05-08	17.39	17.48	17.23	17.29	195479
2019-05-09	17.22	17.31	17.12	17.26	265378
2019-05-10	17.19	17.38	17.09	17.38	280662
2019-05-13	17.17	17.23	16.96	17.01	299079
2019-05-14	17.09	17.24	17.00	17.19	212091
2019-05-15	17.03	17.09	16.86	16.93	186661
2019-05-16	16.87	17.37	16.87	17.13	543054
2019-05-17	16.98	17.37	16.83	17.24	471024
2019-05-20	17.20	17.42	17.16	17.29	244610
2019-05-21	17.34	17.35	17.25	17.33	216487
2019-05-22	17.28	17.32	17.19	17.27	136687
2019-05-23	17.10	17.11	16.67	16.83	339928
2019-05-24	16.90	17.12	16.90	17.10	228433
2019-05-28	17.03	17.13	16.99	17.02	258203
2019-05-29	16.92	17.15	16.87	17.10	218034
2019-05-30	17.13	17.17	16.74	16.87	282431
2019-05-31	16.73	16.84	16.70	16.77	259070
2019-06-03	16.77	16.98	16.69	16.91	446627
2019-06-04	17.05	17.20	17.00	17.18	315121
2019-06-05	17.17	17.27	16.98	17.11	329086
2019-06-06	17.09	17.22	16.94	17.18	224942
2019-06-07	17.18	17.18	16.96	17.02	160976
2019-06-10	17.07	17.26	17.07	17.17	211129
2019-06-11	17.26	17.30	17.04	17.12	195212
2019-06-12	17.10	17.17	16.97	17.10	165996
2019-06-13	17.17	17.28	17.04	17.10	196464
2019-06-14	17.10	17.18	17.04	17.13	223797
2019-06-17	17.02	17.27	17.02	17.04	283885
2019-06-18	17.08	17.38	17.07	17.29	373864
2019-06-19	17.29	17.31	17.18	17.22	452317
2019-06-20	17.31	17.31	17.04	17.15	297854
2019-06-21	17.06	17.28	16.90	17.00	947891
2019-06-24	16.95	17.09	16.82	16.85	404230
2019-06-25	16.86	17.14	16.74	17.07	505130
2019-06-26	17.11	17.12	16.85	16.90	543526
2019-06-27	16.91	17.29	16.91	17.29	390184
2019-06-28	17.39	17.71	17.33	17.61	2100102
2019-07-01	17.63	17.72	17.48	17.61	500177
2019-07-02	17.60	17.63	17.25	17.38	298053
2019-07-03	17.51	17.57	17.39	17.54	130791
2019-07-05	17.59	17.71	17.50	17.70	253303
2019-07-08	17.62	17.64	17.40	17.50	455346
2019-07-09	17.41	17.57	17.27	17.56	376648
2019-07-10	17.56	17.59	17.39	17.43	212122
2019-07-11	17.44	17.49	17.26	17.42	185731
2019-07-12	17.47	17.62	17.39	17.55	256001
2019-07-15	17.55	17.55	17.26	17.37	220819
2019-07-16	17.40	17.46	17.30	17.35	315016
2019-07-17	17.24	17.42	17.08	17.36	463984
2019-07-18	17.19	17.54	17.19	17.47	247989
2019-07-19	17.39	17.65	17.39	17.50	393778
2019-07-22	17.34	17.67	16.91	17.13	527984
2019-07-23	17.05	17.15	16.86	17.06	482615
2019-07-24	17.02	17.30	16.88	17.21	684175
2019-07-25	17.31	17.31	16.90	16.97	384435
2019-07-26	16.97	17.22	16.95	17.15	306504
2019-07-29	17.14	17.30	17.05	17.09	325236
2019-07-30	17.00	17.31	16.99	17.30	388354
2019-07-31	17.20	17.36	17.08	17.15	527418
2019-08-01	17.14	17.30	16.81	16.89	536445
2019-08-02	16.88	16.91	16.65	16.76	356719
2019-08-05	16.65	16.67	16.24	16.46	468322
2019-08-06	16.49	16.73	16.42	16.64	414067
2019-08-07	16.47	16.57	16.25	16.52	361770
2019-08-08	16.58	16.86	16.58	16.74	420446
2019-08-09	16.72	16.84	16.60	16.62	341095
2019-08-12	16.58	16.65	16.49	16.49	305918
2019-08-13	16.44	16.80	16.44	16.61	227417
2019-08-14	16.38	16.45	16.14	16.24	262755
2019-08-15	16.37	16.51	16.21	16.41	434470
2019-08-16	16.48	16.70	16.37	16.61	365356
2019-08-19	16.79	16.79	16.51	16.51	331242
2019-08-20	16.50	16.50	16.19	16.21	324846
2019-08-21	16.31	16.31	16.09	16.16	397804
2019-08-22	16.23	16.30	16.08	16.21	360821
2019-08-23	16.22	16.22	15.73	15.80	566954
2019-08-26	15.89	15.93	15.78	15.87	478368
2019-08-27	15.88	15.96	15.63	15.64	408601
2019-08-28	15.62	15.88	15.62	15.77	678971
2019-08-29	15.90	16.05	15.79	15.88	371124
2019-08-30	15.97	15.99	15.67	15.81	366228
2019-09-03	15.75	15.78	15.48	15.67	318378
2019-09-04	15.73	15.80	15.46	15.59	199809
2019-09-05	15.76	16.10	15.76	15.85	482256
2019-09-06	15.89	15.94	15.79	15.80	233083
2019-09-09	15.85	16.19	15.81	16.14	547106
2019-09-10	16.20	16.44	16.13	16.39	362939
2019-09-11	16.47	16.77	16.29	16.71	531880
2019-09-12	16.67	16.89	16.57	16.76	517946
2019-09-13	16.86	16.98	16.69	16.74	542134
2019-09-16	16.62	16.74	16.50	16.66	591810
2019-09-17	16.62	16.68	16.42	16.62	490246
2019-09-18	16.60	16.65	16.44	16.61	713021
2019-09-19	16.59	16.81	16.51	16.53	471513
2019-09-20	16.56	16.65	16.42	16.63	2364192
2019-09-23	16.60	16.80	16.44	16.70	696284
2019-09-24	16.77	16.80	16.47	16.51	538781
2019-09-25	16.59	16.81	16.54	16.78	480049
2019-09-26	16.75	16.75	16.42	16.45	444928
2019-09-27	16.51	16.61	16.42	16.55	426977
2019-09-30	16.60	16.61	16.38	16.39	563681
2019-10-01	16.52	16.58	16.06	16.18	676821
2019-10-02	16.17	16.38	16.09	16.35	1003749
2019-10-03	16.30	16.49	16.26	16.46	478036
2019-10-04	16.42	16.52	16.30	16.35	403629
2019-10-07	16.33	16.45	16.28	16.33	398787
2019-10-08	16.25	16.31	16.07	16.14	337427
2019-10-09	16.17	16.26	16.09	16.20	225846
2019-10-10	16.23	16.28	16.14	16.15	332778
2019-10-11	16.33	16.48	16.15	16.34	309881
2019-10-14	16.27	16.32	16.17	16.27	206422
2019-10-15	16.30	16.44	16.20	16.34	467301
2019-10-16	16.25	16.37	16.23	16.34	498798
2019-10-17	16.38	16.72	16.36	16.67	419729
2019-10-18	16.58	16.71	16.44	16.66	506674
2019-10-21	16.79	17.56	16.78	17.53	631859
2019-10-22	17.74	17.74	17.39	17.48	542240
2019-10-23	17.47	17.48	17.15	17.21	520721
2019-10-24	17.17	17.30	17.03	17.13	261079
2019-10-25	17.09	17.17	17.06	17.11	240599
2019-10-28	17.08	17.31	17.02	17.20	330615
2019-10-29	17.15	17.45	17.12	17.41	527743
2019-10-30	16.24	17.05	16.11	17.00	1861088
2019-10-31	16.86	16.90	16.60	16.87	804292
2019-11-01	16.87	17.00	16.80	16.91	556318
2019-11-04	17.01	17.03	16.77	16.97	1019818
2019-11-05	17.05	17.17	16.91	16.97	703355
2019-11-06	16.92	17.14	16.91	17.03	541162
2019-11-07	17.15	17.17	16.94	16.99	703416
2019-11-08	16.97	17.10	16.93	16.99	471411
2019-11-11	16.95	17.02	16.90	16.97	243046
2019-11-12	16.96	17.03	16.84	17.01	469736
2019-11-13	16.90	17.00	16.84	16.97	454693
2019-11-14	16.94	17.00	16.85	16.92	490770
2019-11-15	17.00	17.02	16.81	16.84	678435
2019-11-18	16.86	16.86	16.64	16.75	493666
2019-11-19	16.82	16.84	16.70	16.76	355775
2019-11-20	16.67	16.74	16.59	16.68	563325
2019-11-21	16.72	16.72	16.49	16.55	436152
2019-11-22	16.57	16.70	16.52	16.61	307376
2019-11-25	16.62	16.86	16.60	16.76	559502
2019-11-26	16.72	16.83	16.68	16.71	509290
2019-11-27	16.71	16.79	16.59	16.64	530961
2019-11-29	16.64	16.74	16.56	16.64	229627
2019-12-02	16.66	16.74	16.50	16.53	510171
2019-12-03	16.45	16.50	16.32	16.49	341428
2019-12-04	16.48	16.65	16.37	16.52	415200
2019-12-05	16.54	16.65	16.50	16.53	587297
2019-12-06	16.60	16.80	16.58	16.59	397298
2019-12-09	16.60	16.63	16.52	16.59	662612
2019-12-10	16.61	16.61	16.47	16.58	412056
2019-12-11	16.61	16.61	16.41	16.46	345215
2019-12-12	16.49	16.65	16.49	16.59	478582
2019-12-13	16.65	16.71	16.48	16.60	361210
2019-12-16	16.70	16.80	16.56	16.70	646066
2019-12-17	16.75	16.85	16.69	16.84	572840
2019-12-18	16.92	16.92	16.63	16.67	803436
2019-12-19	16.71	16.94	16.70	16.94	819151
2019-12-20	16.98	16.98	16.74	16.77	1701590
2019-12-23	16.80	16.85	16.60	16.62	553672
2019-12-24	16.63	16.66	16.56	16.63	212422
2019-12-26	16.64	16.70	16.57	16.63	207035
2019-12-27	16.65	16.65	16.52	16.56	313333
2019-12-30	16.53	16.69	16.53	16.68	388172
2019-12-31	16.68	16.78	16.62	16.63	494583
2020-01-02	16.64	16.67	16.37	16.49	560867
2020-01-03	16.36	16.60	16.35	16.54	588329
2020-01-06	16.50	16.54	16.38	16.51	592264
2020-01-07	16.43	16.54	16.30	16.31	532965
2020-01-08	16.37	16.57	16.37	16.52	809719
2020-01-09	16.55	16.59	16.40	16.41	550151
2020-01-10	16.36	16.45	16.29	16.36	375268
2020-01-13	16.35	16.58	16.30	16.44	368037
2020-01-14	16.40	16.48	16.33	16.46	390022
2020-01-15	16.44	16.44	16.30	16.39	334899
2020-01-16	16.45	16.59	16.38	16.49	381087
2020-01-17	16.61	16.61	16.35	16.39	402330
2020-01-21	16.35	16.39	16.21	16.21	462328
2020-01-22	16.24	16.34	16.12	16.16	408082
2020-01-23	16.15	16.34	16.06	16.32	1028295
2020-01-24	16.32	16.40	16.05	16.17	429337
2020-01-27	16.15	16.16	15.61	15.62	837701
2020-01-28	15.62	15.85	15.59	15.72	733689
2020-01-29	15.68	15.76	15.50	15.56	1174223
2020-01-30	15.50	15.84	15.50	15.83	678851
2020-01-31	15.73	15.83	15.47	15.73	1611422
2020-02-03	15.78	15.88	15.68	15.73	770105
2020-02-04	15.83	15.94	15.73	15.76	538068
2020-02-05	15.67	15.74	15.62	15.73	558526
2020-02-06	15.80	15.89	15.60	15.63	474546
2020-02-07	15.61	15.75	15.54	15.69	739910
2020-02-10	15.70	15.79	15.65	15.69	476463
2020-02-11	15.70	15.94	15.70	15.80	409890
2020-02-12	15.89	15.98	15.78	15.82	390754
2020-02-13	15.81	15.94	15.80	15.90	250795
2020-02-14	15.95	15.99	15.81	15.82	368405
2020-02-18	15.76	15.83	15.60	15.69	244041
2020-02-19	15.68	15.77	15.64	15.65	244896
2020-02-20	15.60	15.82	15.60	15.77	380276
2020-02-21	15.78	15.80	15.63	15.72	438836
2020-02-24	15.47	15.58	15.44	15.52	401918
2020-02-25	15.45	15.45	14.94	15.00	593559
2020-02-26	15.07	15.24	14.87	14.89	721312
2020-02-27	14.69	14.95	14.42	14.42	610993
2020-02-28	14.15	14.36	13.64	13.89	1094933
2020-03-02	13.91	14.65	13.85	14.65	788394
2020-03-03	14.56	14.88	14.17	14.39	755724
2020-03-04	14.53	14.75	14.23	14.72	535666
2020-03-05	14.40	14.46	14.08	14.33	939249
2020-03-06	13.94	14.22	13.78	14.17	714977
2020-03-09	13.36	13.44	12.70	12.73	1040052
2020-03-10	13.08	13.70	12.41	12.91	564877
2020-03-11	12.59	12.67	12.00	12.15	860054
2020-03-12	11.47	11.58	10.54	10.99	1040067
2020-03-13	11.56	11.77	10.90	11.63	967129
2020-03-16	10.67	11.61	10.44	11.29	863705
2020-03-17	11.47	12.44	11.38	12.26	1067055
2020-03-18	11.66	12.06	10.94	11.49	1568082
2020-03-19	11.27	11.90	10.57	11.55	796211
2020-03-20	11.38	11.57	10.60	10.71	1290998
2020-03-23	10.75	10.90	9.92	10.16	1146021
2020-03-24	10.59	11.00	10.42	10.94	1045785
2020-03-25	11.01	11.74	10.55	11.22	1226485
2020-03-26	11.29	11.97	11.29	11.85	916860
2020-03-27	11.42	11.88	11.19	11.35	583289
2020-03-30	11.49	11.70	11.10	11.65	555282
2020-03-31	11.48	11.69	11.25	11.57	648947
2020-04-01	11.08	11.26	10.79	11.01	751740
2020-04-02	10.96	11.30	10.69	10.99	526288
2020-04-03	11.05	11.05	10.36	10.65	566703
2020-04-06	11.06	11.31	11.01	11.22	549259
2020-04-07	11.53	11.75	11.14	11.24	502715
2020-04-08	11.36	11.43	11.14	11.24	512512
2020-04-09	11.47	12.16	11.36	12.13	728595
2020-04-13	12.08	12.25	11.10	11.16	600747
2020-04-14	11.39	11.55	10.89	11.14	579859
2020-04-15	10.77	10.85	10.38	10.49	671143
2020-04-16	10.44	10.67	9.55	9.70	1558772
2020-04-17	9.94	10.56	9.82	9.99	1081200
2020-04-20	9.82	10.29	9.66	10.21	1197571
2020-04-21	9.76	10.22	9.47	9.84	2250732
2020-04-22	9.97	10.53	9.71	10.20	5875313
2020-04-23	10.32	10.80	10.26	10.38	1808148
2020-04-24	10.38	10.63	10.01	10.33	5243807
2020-04-27	10.34	11.06	10.17	10.82	1206108
2020-04-28	11.05	11.40	10.92	10.98	1038984
2020-04-29	11.48	11.82	11.06	11.12	4146094
2020-04-30	10.85	10.95	10.51	10.61	1051782
2020-05-01	10.35	10.50	10.05	10.22	874285
2020-05-04	10.27	10.30	9.96	10.25	812660
2020-05-05	10.39	10.50	10.00	10.14	1329068
2020-05-06	9.98	10.12	9.79	10.01	886881
2020-05-07	10.08	10.42	10.02	10.35	1468043
2020-05-08	10.50	10.87	10.50	10.86	1100728
2020-05-11	10.70	10.77	10.13	10.20	1181192
2020-05-12	10.20	10.29	9.71	9.73	945409
2020-05-13	9.64	9.75	9.00	9.13	1324898
2020-05-14	8.91	9.11	8.52	9.07	870422
2020-05-15	9.08	9.18	8.87	9.03	997704
2020-05-18	9.40	9.90	9.21	9.81	924890
2020-05-19	9.77	9.77	9.26	9.26	700159
2020-05-20	9.40	9.79	9.38	9.71	724782
2020-05-21	9.64	9.80	9.60	9.64	432186
2020-05-22	9.69	9.71	9.47	9.65	462166
2020-05-26	10.08	10.27	10.03	10.09	793141
2020-05-27	10.35	10.78	10.27	10.73	793067
2020-05-28	10.89	10.89	10.29	10.36	613244
2020-05-29	10.21	10.21	9.85	9.96	547297
2020-06-01	10.00	10.21	9.86	9.87	624334
2020-06-02	9.97	10.11	9.74	9.82	559739
2020-06-03	10.02	10.59	10.02	10.34	661696
2020-06-04	10.28	10.53	10.12	10.53	505993
2020-06-05	10.80	11.15	10.72	10.94	986978
2020-06-08	11.17	11.39	11.00	11.27	746880
2020-06-09	10.99	11.38	10.82	11.18	557360
2020-06-10	11.13	11.13	10.53	10.55	490100
2020-06-11	10.05	10.11	9.77	9.85	832886
2020-06-12	10.28	10.31	9.79	10.12	728884
2020-06-15	9.79	10.54	9.73	10.25	1273834
2020-06-16	10.63	10.86	10.42	10.56	937823
2020-06-17	10.54	10.60	10.18	10.21	740282
2020-06-18	10.05	10.49	10.01	10.29	788085
2020-06-19	10.51	10.51	10.19	10.30	3357257
2020-06-22	10.14	10.20	10.01	10.14	768153
2020-06-23	10.32	10.46	10.05	10.08	592779
2020-06-24	10.00	10.04	9.54	9.62	649529
2020-06-25	9.57	9.91	9.46	9.89	571783
2020-06-26	9.70	9.99	9.35	9.47	1268687
2020-06-29	9.61	10.09	9.54	10.01	587091
2020-06-30	9.94	10.32	9.94	10.23	529246
2020-07-01	10.22	10.41	9.71	9.74	399867
2020-07-02	10.00	10.11	9.67	9.71	417970
2020-07-06	9.96	10.07	9.66	9.72	481102
2020-07-07	9.55	9.58	9.40	9.44	709066
2020-07-08	9.44	9.50	9.21	9.42	616791
2020-07-09	9.41	9.44	9.00	9.01	754437
2020-07-10	9.10	9.51	9.10	9.49	775058
2020-07-13	9.51	9.78	9.41	9.59	724766
2020-07-14	9.59	9.70	9.46	9.58	684441
2020-07-15	9.83	10.14	9.82	10.03	662648
2020-07-16	9.91	10.12	9.86	10.03	461375
2020-07-17	10.03	10.10	9.82	9.83	787018
2020-07-20	9.78	9.85	9.61	9.63	509620
2020-07-21	9.73	10.21	9.68	10.17	838206
2020-07-22	10.06	10.11	9.78	9.85	436648
2020-07-23	9.83	10.12	9.83	10.10	631743
2020-07-24	10.11	10.20	9.89	9.93	439346
2020-07-27	9.85	9.85	9.57	9.70	626507
2020-07-28	9.72	9.93	9.35	9.74	522881
2020-07-29	9.81	9.89	9.58	9.88	438702
2020-07-30	9.75	9.86	9.57	9.74	382628
2020-07-31	9.73	9.86	9.53	9.85	1067461
2020-08-03	9.92	9.95	9.79	9.82	676142
2020-08-04	9.85	9.90	9.60	9.88	765272
2020-08-05	9.73	10.04	9.59	9.97	1213489
2020-08-06	9.91	10.06	9.84	9.96	575932
2020-08-07	9.86	10.29	9.83	10.27	613043
2020-08-10	10.34	10.54	10.27	10.36	484857
2020-08-11	10.56	10.72	10.36	10.41	635949
2020-08-12	10.63	10.72	10.25	10.43	466673
2020-08-13	10.34	10.51	10.17	10.25	325588
2020-08-14	10.31	10.60	10.11	10.46	698009
2020-08-17	10.39	10.40	10.16	10.34	510151
2020-08-18	10.35	10.35	10.01	10.03	418898
2020-08-19	10.01	10.17	9.95	10.01	405141
2020-08-20	9.89	10.04	9.82	9.87	326671
2020-08-21	9.84	9.95	9.77	9.93	635495
2020-08-24	10.09	10.31	9.91	10.29	413057
2020-08-25	10.30	10.44	10.15	10.20	368378
2020-08-26	10.17	10.19	9.95	10.00	447806
2020-08-27	10.05	10.26	9.96	10.14	458770
2020-08-28	10.26	10.26	10.03	10.11	394957
2020-08-31	10.10	10.15	10.00	10.11	593674
2020-09-01	10.06	10.15	9.96	10.10	353383
2020-09-02	10.06	10.24	10.03	10.18	362947
2020-09-03	10.25	10.44	10.13	10.22	528230
2020-09-04	10.44	10.50	10.14	10.29	434513
2020-09-08	10.22	10.35	10.00	10.21	751037
2020-09-09	10.27	10.50	10.10	10.13	455485
2020-09-10	10.15	10.24	9.98	10.02	546291
2020-09-11	9.96	10.05	9.90	9.97	531778
2020-09-14	10.02	10.38	9.94	10.29	507758
2020-09-15	10.33	10.35	10.19	10.21	389409
2020-09-16	10.18	10.30	10.05	10.13	806362
2020-09-17	10.04	10.21	10.04	10.12	615800
2020-09-18	10.17	10.18	9.80	9.95	2939843
2020-09-21	9.80	9.81	9.32	9.35	1126768
2020-09-22	9.38	9.55	9.14	9.19	578445
2020-09-23	9.19	9.35	8.90	8.90	652054
2020-09-24	8.93	9.22	8.84	9.05	836760
2020-09-25	8.97	9.18	8.94	9.11	523509
2020-09-28	9.25	9.51	9.24	9.39	717839
2020-09-29	9.39	9.41	9.07	9.23	476933
2020-09-30	9.28	9.38	9.09	9.20	732576
2020-10-01	9.23	9.31	9.07	9.30	419452
2020-10-02	9.12	9.59	9.11	9.52	672311
2020-10-05	9.60	9.82	9.55	9.76	460574
2020-10-06	9.88	10.11	9.77	9.77	787465
2020-10-07	9.83	10.07	9.83	10.02	688405
2020-10-08	10.13	10.22	10.02	10.18	419289
2020-10-09	10.31	10.34	10.04	10.06	459632
2020-10-12	10.01	10.39	10.01	10.35	584724
2020-10-13	10.35	10.35	9.98	9.99	535636
2020-10-14	9.99	10.14	9.94	9.98	323159
2020-10-15	9.82	10.23	9.82	10.19	485471
2020-10-16	10.18	10.29	10.00	10.24	503882
2020-10-19	10.30	10.36	10.08	10.12	331998
2020-10-20	10.24	10.37	10.20	10.26	410243
2020-10-21	10.26	10.36	10.21	10.31	287626
2020-10-22	10.42	10.60	10.32	10.55	557088
2020-10-23	10.57	10.76	10.49	10.57	467311
2020-10-26	10.50	10.64	10.30	10.63	532025
2020-10-27	10.83	10.83	10.50	10.50	470745
2020-10-28	10.31	10.57	10.30	10.42	474856
2020-10-29	10.36	10.60	10.19	10.54	617037
2020-10-30	10.51	10.75	10.51	10.67	527298
2020-11-02	10.74	10.97	10.64	10.93	500083
2020-11-03	11.15	11.25	11.05	11.15	511614
2020-11-04	10.76	10.76	10.18	10.21	437213
2020-11-05	10.21	10.68	10.19	10.58	516267
2020-11-06	10.70	10.72	10.21	10.28	455178
2020-11-09	11.08	12.05	11.00	11.74	1020624
2020-11-10	11.89	12.29	11.74	12.09	824436
2020-11-11	12.11	12.11	11.54	11.69	453252
2020-11-12	11.53	11.68	11.34	11.53	621648
2020-11-13	11.59	11.78	11.55	11.70	350430
2020-11-16	12.23	12.40	11.99	12.39	802715
2020-11-17	12.24	12.28	11.98	12.14	597202
2020-11-18	12.23	12.23	11.88	11.88	434078
2020-11-19	11.83	11.86	11.56	11.77	475010
2020-11-20	11.57	11.96	11.56	11.94	771899
2020-11-23	12.11	12.18	11.94	12.01	658391
2020-11-24	12.17	12.64	12.16	12.53	606289
2020-11-25	12.38	12.53	12.23	12.37	426135
2020-11-27	12.35	12.40	11.98	12.14	243758
2020-11-30	12.02	12.13	11.80	11.83	696033
2020-12-01	11.99	12.20	11.87	11.95	421338
2020-12-02	11.87	12.21	11.87	12.13	533166
2020-12-03	12.15	12.31	12.01	12.16	355326
2020-12-04	12.47	12.51	12.30	12.51	605064
2020-12-07	12.43	12.53	12.26	12.45	402443
2020-12-08	12.36	12.55	12.35	12.53	442715
2020-12-09	12.63	12.76	12.49	12.53	543580
2020-12-10	12.44	12.44	12.33	12.41	306608
2020-12-11	12.19	12.47	12.18	12.39	427994
2020-12-14	12.48	12.53	12.23	12.24	600166
2020-12-15	12.42	12.54	12.20	12.44	612596
2020-12-16	12.50	12.50	12.37	12.37	423220
2020-12-17	12.36	12.40	12.14	12.35	481714
2020-12-18	12.36	12.54	12.17	12.26	2075319
2020-12-21	12.23	12.36	12.11	12.26	568473
2020-12-22	12.24	12.37	12.13	12.31	592249
2020-12-23	12.32	12.61	12.32	12.56	429355
2020-12-24	12.60	12.63	12.40	12.55	249340
2020-12-28	12.62	12.85	12.52	12.80	605927
2020-12-29	12.78	12.84	12.48	12.51	382052
2020-12-30	12.51	12.69	12.40	12.61	320398
2020-12-31	12.62	12.77	12.55	12.74	396094
2021-01-04	12.77	12.81	12.42	12.66	766520
2021-01-05	12.62	12.82	12.59	12.68	727791
2021-01-06	13.14	13.79	13.00	13.69	1128350
2021-01-07	14.03	14.12	13.71	13.97	665882
2021-01-08	14.19	14.26	13.68	13.86	707528
2021-01-11	13.71	14.02	13.65	14.00	508579
2021-01-12	14.06	14.25	13.91	14.14	476897
2021-01-13	14.11	14.11	13.83	13.84	610639
2021-01-14	13.98	14.11	13.90	13.98	609490
2021-01-15	13.85	13.90	13.66	13.85	662473
2021-01-19	13.95	13.95	13.72	13.89	657308
2021-01-20	13.87	13.87	13.64	13.82	560521
2021-01-21	13.90	13.90	13.59	13.75	531690
2021-01-22	13.63	13.89	13.46	13.86	596801
2021-01-25	13.75	13.86	13.38	13.62	720536
2021-01-26	13.91	13.91	13.37	13.40	526597
2021-01-27	13.30	13.37	12.87	12.96	856162
2021-01-28	13.17	13.17	12.97	13.07	737274
2021-01-29	13.10	13.29	12.74	12.75	1448073
2021-02-01	12.80	13.10	12.68	13.04	606220
2021-02-02	13.14	13.30	13.01	13.19	654742
2021-02-03	12.96	13.11	12.86	13.05	891624
2021-02-04	13.13	13.44	13.10	13.34	729193
2021-02-05	13.34	13.50	13.09	13.17	568050
2021-02-08	13.21	13.41	13.12	13.40	440564
2021-02-09	13.40	13.75	13.23	13.75	674095
2021-02-10	13.85	13.86	13.57	13.60	579915
2021-02-11	13.59	13.71	13.34	13.44	611976
2021-02-12	13.44	13.62	13.34	13.55	305760
2021-02-16	13.75	13.86	13.55	13.75	543739
2021-02-17	13.70	13.83	13.64	13.71	509760
2021-02-18	13.69	13.88	13.60	13.77	537722
2021-02-19	13.79	13.95	13.76	13.91	596760
2021-02-22	13.90	14.26	13.90	14.18	713326
2021-02-23	14.24	14.57	14.21	14.34	864892
2021-02-24	14.39	14.63	14.37	14.47	754668
2021-02-25	14.50	14.58	14.18	14.25	511006
2021-02-26	14.18	14.32	13.95	14.12	868084
2021-03-01	14.27	14.42	14.20	14.32	547727
2021-03-02	14.22	14.37	14.19	14.23	421737
2021-03-03	14.32	14.77	14.32	14.41	595717
2021-03-04	14.47	14.74	14.23	14.46	839066
2021-03-05	14.75	14.97	14.67	14.94	1210009
2021-03-08	15.08	15.48	15.00	15.39	943416
2021-03-09	15.26	15.26	14.87	15.00	675170
2021-03-10	15.09	15.33	14.97	15.26	775299
2021-03-11	15.20	15.32	15.07	15.18	547134
2021-03-12	15.28	15.47	15.19	15.33	557046
2021-03-15	15.33	15.33	15.01	15.15	950406
2021-03-16	15.03	15.08	14.78	15.05	811960
2021-03-17	15.09	15.25	14.92	15.05	633869
2021-03-18	15.12	15.46	14.95	15.03	640266
2021-03-19	14.79	15.00	14.56	14.91	3536314
2021-03-22	14.87	14.87	14.51	14.65	550280
2021-03-23	14.54	14.68	14.34	14.41	533642
2021-03-24	14.56	14.93	14.38	14.39	594681
2021-03-25	14.39	14.67	14.22	14.59	404816
2021-03-26	14.78	14.86	14.67	14.82	462268
2021-03-29	14.68	14.78	14.38	14.50	1093322
2021-03-30	14.62	14.81	14.60	14.67	561489
2021-03-31	14.64	14.70	14.39	14.45	755716
2021-04-01	14.41	14.56	14.30	14.53	379058
2021-04-05	14.70	14.76	14.40	14.55	502688
2021-04-06	14.56	14.63	14.40	14.48	354714
2021-04-07	14.56	14.58	14.33	14.42	431324
2021-04-08	14.41	14.45	14.17	14.41	376726
2021-04-09	14.52	14.61	14.40	14.55	429652
2021-04-12	14.61	14.65	14.52	14.55	359359
2021-04-13	14.46	14.46	14.08	14.16	688272
2021-04-14	14.12	14.36	14.09	14.33	739373
2021-04-15	14.08	14.35	14.04	14.24	434218
2021-04-16	14.33	14.44	14.17	14.27	293169
2021-04-19	14.29	14.38	14.12	14.33	511630
2021-04-20	14.21	14.21	13.88	13.94	586338
2021-04-21	13.92	14.13	13.88	14.11	367130
2021-04-22	14.12	14.16	13.90	13.90	401034
2021-04-23	13.85	14.24	13.85	14.14	543523
2021-04-26	14.30	14.48	14.17	14.18	438440
2021-04-27	14.17	14.29	14.03	14.19	447251
2021-04-28	14.25	14.31	14.10	14.16	374578
2021-04-29	14.19	14.40	14.18	14.24	374558
2021-04-30	14.20	14.23	14.03	14.04	619057
2021-05-03	14.12	14.31	14.12	14.22	1055701
2021-05-04	14.15	14.26	14.00	14.24	682497
2021-05-05	14.02	14.10	13.86	14.05	579085
2021-05-06	14.08	14.13	13.90	14.12	546925
2021-05-07	13.97	14.14	13.90	14.08	430913
2021-05-10	14.08	14.21	13.89	13.90	687747
2021-05-11	13.80	13.93	13.74	13.81	431848
2021-05-12	14.10	14.10	13.56	13.57	398542
2021-05-13	13.55	14.22	13.51	14.14	849326
2021-05-14	14.25	14.25	14.06	14.22	514295
2021-05-17	14.25	14.44	14.09	14.43	821046
2021-05-18	14.42	14.48	14.18	14.18	450165
2021-05-19	14.06	14.25	13.84	14.25	622986
2021-05-20	14.22	14.25	14.02	14.18	479988
2021-05-21	14.25	14.37	14.14	14.31	1399200
2021-05-24	14.40	14.42	14.03	14.10	393072
2021-05-25	14.09	14.21	13.68	13.68	592115
2021-05-26	13.68	13.89	13.66	13.88	469386
2021-05-27	14.05	14.21	14.02	14.10	397155
2021-05-28	14.11	14.17	13.97	14.16	325045
2021-06-01	14.25	14.38	14.14	14.35	802363
2021-06-02	14.54	14.54	14.03	14.08	720380
2021-06-03	14.13	14.22	14.00	14.18	471423
2021-06-04	14.17	14.31	14.13	14.27	395092
2021-06-07	14.35	14.40	14.24	14.28	594617
2021-06-08	14.25	14.46	14.17	14.41	373242
2021-06-09	14.30	14.33	14.15	14.16	377474
2021-06-10	14.24	14.29	14.07	14.08	282570
2021-06-11	14.11	14.19	14.09	14.14	221113
2021-06-14	14.17	14.27	14.11	14.23	640632
2021-06-15	14.23	14.42	14.18	14.32	428153
2021-06-16	14.26	14.52	14.19	14.42	432049
2021-06-17	14.50	14.54	13.96	13.99	718019
2021-06-18	13.78	13.90	13.47	13.48	1501695
2021-06-21	13.59	13.92	13.59	13.80	406647
2021-06-22	13.82	13.88	13.63	13.80	336729
2021-06-23	13.85	13.89	13.63	13.66	709923
2021-06-24	13.75	13.91	13.62	13.87	303316
2021-06-25	13.85	13.97	13.62	13.66	1218490
2021-06-28	13.67	13.71	13.45	13.52	740279
2021-06-29	13.92	13.92	13.60	13.63	557020
2021-06-30	13.54	13.72	13.52	13.64	478789
2021-07-01	13.72	13.88	13.68	13.77	405619
2021-07-02	13.77	13.78	13.61	13.68	535644
2021-07-06	13.59	13.61	13.30	13.53	792380
2021-07-07	13.45	13.64	13.42	13.52	673880
2021-07-08	13.34	13.50	13.22	13.35	799482
2021-07-09	13.56	13.65	13.48	13.55	543787
2021-07-12	13.45	13.81	13.35	13.76	709433
2021-07-13	13.70	13.71	13.45	13.48	494305
2021-07-14	13.48	13.60	13.44	13.54	435486
2021-07-15	13.45	13.72	13.41	13.68	339424
2021-07-16	13.77	13.77	13.49	13.54	444677
2021-07-19	13.34	13.51	13.19	13.28	859478
2021-07-20	13.30	13.78	13.29	13.48	738642
2021-07-21	13.56	13.71	13.49	13.52	346432
2021-07-22	13.48	13.50	13.31	13.39	558960
2021-07-23	13.46	13.57	13.42	13.46	507289
2021-07-26	13.42	13.65	13.42	13.51	615268
2021-07-27	12.80	13.10	12.70	13.00	1101148
2021-07-28	13.08	13.35	12.86	13.24	788672
2021-07-29	13.35	13.44	13.28	13.34	562805
2021-07-30	13.35	13.50	13.29	13.31	573167
2021-08-02	13.35	13.47	13.10	13.14	740665
2021-08-03	13.16	13.26	13.01	13.25	910970
2021-08-04	12.98	13.01	12.82	12.87	586815
2021-08-05	12.89	12.99	12.84	12.97	442162
2021-08-06	13.10	13.28	13.06	13.18	494084
2021-08-09	13.19	13.23	13.07	13.10	297156
2021-08-10	13.11	13.25	13.01	13.22	330503
2021-08-11	13.21	13.37	13.12	13.37	502287
2021-08-12	13.39	13.45	13.31	13.34	573969
2021-08-13	13.39	13.39	13.28	13.32	527731
2021-08-16	13.30	13.39	13.19	13.33	576308
2021-08-17	13.24	13.30	13.13	13.22	440885
2021-08-18	13.20	13.29	13.07	13.09	378110
2021-08-19	13.01	13.11	12.88	12.97	491873
2021-08-20	12.92	13.14	12.87	13.10	1165480
2021-08-23	13.13	13.20	13.08	13.17	322100
2021-08-24	13.17	13.21	13.07	13.08	408313
2021-08-25	13.09	13.22	13.04	13.05	427953
2021-08-26	13.11	13.15	12.94	12.95	412636
2021-08-27	13.00	13.22	12.98	13.16	573636
2021-08-30	13.20	13.22	12.91	12.93	323312
2021-08-31	12.96	13.08	12.91	13.02	365787
2021-09-01	13.03	13.04	12.88	12.95	311663
2021-09-02	12.94	13.05	12.88	12.89	392984
2021-09-03	12.90	12.91	12.72	12.74	490733
2021-09-07	12.75	12.88	12.68	12.69	418631
2021-09-08	12.66	12.73	12.53	12.59	424089
2021-09-09	12.54	12.78	12.54	12.64	654685
2021-09-10	12.64	12.74	12.58	12.63	717683
2021-09-13	12.75	12.85	12.69	12.78	647409
2021-09-14	12.83	12.84	12.64	12.70	602863
2021-09-15	12.74	12.83	12.65	12.69	507839
2021-09-16	12.84	12.84	12.54	12.58	555237
2021-09-17	12.58	12.82	12.56	12.80	2407385
2021-09-20	12.57	12.57	12.37	12.50	1020195
2021-09-21	12.50	12.61	12.42	12.43	636183
2021-09-22	12.51	12.71	12.51	12.57	613850
2021-09-23	12.63	12.95	12.59	12.81	455591
2021-09-24	12.82	13.04	12.81	12.94	491628
2021-09-27	13.02	13.42	13.00	13.29	803876
2021-09-28	13.36	13.44	13.20	13.24	714785
2021-09-29	13.25	13.46	13.17	13.40	624796
2021-09-30	13.45	13.50	13.24	13.28	818961
2021-10-01	13.34	13.59	13.27	13.48	810739
2021-10-04	13.51	13.63	13.46	13.56	634685
2021-10-05	13.59	13.64	13.47	13.56	718174
2021-10-06	13.54	13.59	13.37	13.58	545693
2021-10-07	13.68	13.78	13.61	13.75	445018
2021-10-08	13.78	13.94	13.75	13.90	388695
2021-10-11	13.98	14.08	13.88	13.89	379148
2021-10-12	13.85	13.96	13.77	13.93	420011
2021-10-13	13.92	13.92	13.70	13.84	447194
2021-10-14	13.95	13.98	13.87	13.98	334701
2021-10-15	14.15	14.18	13.89	13.91	661930
2021-10-18	13.91	14.00	13.79	13.81	388706
2021-10-19	13.82	13.91	13.73	13.80	358881
2021-10-20	13.79	14.02	13.78	14.02	443164
2021-10-21	14.03	14.03	13.85	13.98	642244
2021-10-22	13.97	14.10	13.90	14.09	370332
2021-10-25	14.19	14.31	14.07	14.31	826352
2021-10-26	14.40	14.42	14.14	14.26	642710
2021-10-27	14.21	14.21	13.99	14.02	773352
2021-10-28	14.05	14.19	13.83	13.89	548458
2021-10-29	13.89	13.98	13.76	13.80	467906
2021-11-01	13.90	14.22	13.86	14.22	459118
2021-11-02	14.25	14.28	14.06	14.06	371869
2021-11-03	14.04	14.40	13.98	14.32	553723
2021-11-04	14.12	14.23	13.76	13.89	654202
2021-11-05	14.00	14.27	13.99	14.21	478095
2021-11-08	13.99	14.31	13.99	14.22	376045
2021-11-09	14.19	14.25	14.05	14.17	445867
2021-11-10	14.19	14.28	14.16	14.26	345566
2021-11-11	14.26	14.45	14.21	14.42	504073
2021-11-12	14.43	14.46	14.19	14.23	370753
2021-11-15	14.50	14.50	14.26	14.34	570029
2021-11-16	14.35	14.41	14.16	14.19	491146
2021-11-17	14.15	14.16	13.86	13.98	468579
2021-11-18	13.94	14.08	13.90	13.94	462107
2021-11-19	13.85	13.90	13.73	13.86	401673
2021-11-22	13.94	14.23	13.94	14.07	371587
2021-11-23	14.15	14.21	14.09	14.16	333327
2021-11-24	14.10	14.18	14.07	14.11	206451
2021-11-26	13.71	13.81	13.28	13.45	516255
2021-11-29	13.67	13.67	13.30	13.32	597200
2021-11-30	13.23	13.41	13.11	13.28	680244
2021-12-01	13.53	13.76	13.19	13.20	633504
2021-12-02	13.33	13.82	13.26	13.79	970762
2021-12-03	14.10	14.20	13.88	13.93	1150563
2021-12-06	14.13	14.35	14.01	14.15	701870
2021-12-07	14.22	14.22	13.82	13.86	615129
2021-12-08	13.89	13.96	13.76	13.84	459754
2021-12-09	13.79	13.81	13.63	13.64	428606
2021-12-10	13.75	13.75	13.60	13.71	378730
2021-12-13	13.72	13.79	13.56	13.70	572329
2021-12-14	13.74	13.98	13.71	13.77	802091
2021-12-15	13.81	13.86	13.50	13.53	1635736
2021-12-16	13.65	13.97	13.63	13.80	694708
2021-12-17	13.95	13.95	13.45	13.77	3601422
2021-12-20	13.62	13.74	13.30	13.54	827041
2021-12-21	13.59	13.92	13.59	13.73	470885
2021-12-22	13.72	13.87	13.67	13.86	403654
2021-12-23	13.95	14.09	13.93	14.00	284370
2021-12-27	13.99	14.14	13.89	14.13	415471
2021-12-28	14.12	14.25	14.07	14.14	406012
2021-12-29	14.15	14.18	14.05	14.16	310483
2021-12-30	14.15	14.25	14.07	14.15	494271
2021-12-31	14.17	14.21	14.06	14.16	368829
2022-01-03	14.17	14.41	14.16	14.25	633632
2022-01-04	14.42	14.56	14.34	14.40	716380
2022-01-05	14.55	14.62	14.33	14.35	670694
2022-01-06	14.50	14.70	14.45	14.68	949163
2022-01-07	14.73	14.78	14.57	14.72	909555
2022-01-10	14.78	14.81	14.64	14.72	1246134
2022-01-11	14.75	14.78	14.51	14.75	713382
2022-01-12	14.82	14.86	14.63	14.81	560385
2022-01-13	14.85	14.95	14.80	14.84	782899
2022-01-14	14.75	15.04	14.66	15.01	837910
2022-01-18	15.08	15.15	14.91	14.94	589800
2022-01-19	14.98	15.00	14.63	14.65	512191
2022-01-20	14.62	14.74	14.37	14.38	574602
2022-01-21	14.26	14.59	14.24	14.28	866700
2022-01-24	13.94	14.47	13.94	14.41	1250720
2022-01-25	14.41	14.65	14.13	14.59	1111089
2022-01-26	14.66	14.73	14.13	14.32	1057529
2022-01-27	14.36	14.57	13.89	14.02	1015098
2022-01-28	14.02	14.09	13.67	14.02	935051
2022-01-31	14.00	14.18	13.80	14.11	2573696
2022-02-01	14.08	14.13	13.88	14.09	1172485
2022-02-02	13.88	13.92	13.71	13.80	996719
2022-02-03	13.83	13.94	13.77	13.84	710607
2022-02-04	13.95	13.98	13.77	13.93	678702
2022-02-07	13.95	13.98	13.84	13.96	645720
2022-02-08	14.01	14.25	14.01	14.23	656437
2022-02-09	14.26	14.26	13.91	13.94	607448
2022-02-10	13.97	14.11	13.88	13.99	899950
2022-02-11	13.99	14.28	13.95	14.18	1008609
2022-02-14	14.31	14.35	14.01	14.06	1132845
2022-02-15	14.28	14.30	14.13	14.21	599375
2022-02-16	14.14	14.29	14.14	14.26	549399
2022-02-17	14.16	14.19	13.96	13.97	839356
2022-02-18	13.95	14.28	13.95	14.26	1001636
2022-02-22	14.21	14.27	14.10	14.15	846190
2022-02-23	14.21	14.29	13.95	13.98	756704
2022-02-24	13.65	13.77	13.38	13.73	845005
2022-02-25	13.75	14.13	13.75	14.03	1379568
2022-02-28	13.92	14.09	13.85	14.08	2355194
2022-03-01	14.08	14.14	13.49	13.60	1326334
2022-03-02	13.65	14.00	13.62	13.93	689219
2022-03-03	13.98	14.15	13.89	14.13	756450
2022-03-04	14.01	14.01	13.76	13.86	908247
2022-03-07	13.77	13.89	13.68	13.71	745707
2022-03-08	13.83	13.97	13.70	13.70	796160
2022-03-09	13.95	14.03	13.78	13.80	594998
2022-03-10	13.69	13.87	13.68	13.85	468944
2022-03-11	13.96	14.14	13.90	14.01	717374
2022-03-14	14.20	14.46	14.14	14.23	1100719
2022-03-15	14.25	14.38	13.97	14.09	769517
2022-03-16	14.16	14.35	14.13	14.30	1048389
2022-03-17	14.15	14.23	13.99	13.99	999516
2022-03-18	13.98	14.06	13.66	13.80	7275410
2022-03-21	13.83	14.00	13.69	13.80	1101925
2022-03-22	13.95	14.05	13.76	13.85	731715
2022-03-23	13.78	13.84	13.33	13.33	1204742
2022-03-24	13.52	13.56	13.28	13.55	821177
2022-03-25	13.53	13.86	13.50	13.80	692805
2022-03-28	13.84	13.84	13.63	13.83	759494
2022-03-29	13.89	14.05	13.83	14.05	888322
2022-03-30	14.04	14.09	13.60	13.67	765971
2022-03-31	13.67	13.81	13.45	13.51	671129
2022-04-01	13.62	13.66	13.42	13.51	854758
2022-04-04	13.47	13.48	13.26	13.45	686606
2022-04-05	13.42	13.58	13.24	13.30	1087703
2022-04-06	13.30	13.37	13.19	13.20	909115
2022-04-07	13.35	13.35	13.02	13.12	984460
2022-04-08	13.20	13.28	13.00	13.04	794182
2022-04-11	13.30	13.39	13.04	13.05	1226258
2022-04-12	13.03	13.17	12.95	12.99	812496
2022-04-13	12.89	13.22	12.80	13.19	792730
2022-04-14	13.18	13.28	13.05	13.10	696302
2022-04-18	13.10	13.15	13.02	13.06	766875
2022-04-19	13.17	13.41	13.14	13.36	914450
2022-04-20	13.39	13.57	13.39	13.46	644150
2022-04-21	13.49	13.56	13.41	13.47	677464
2022-04-22	13.45	13.47	13.24	13.26	846167
2022-04-25	13.13	13.25	12.85	13.05	1011962
2022-04-26	12.94	13.10	12.76	12.85	998202
2022-04-27	12.82	12.92	12.73	12.75	907780
2022-04-28	12.85	12.90	12.70	12.84	544516
2022-04-29	12.79	12.85	12.64	12.68	1275573
2022-05-02	12.79	12.86	12.42	12.56	1195012
2022-05-03	12.58	12.69	12.50	12.60	941315
2022-05-04	12.45	12.72	12.33	12.70	976264
2022-05-05	12.65	12.68	12.47	12.65	855490
2022-05-06	12.22	12.44	12.08	12.35	1702730
2022-05-09	12.26	12.48	12.23	12.37	974709
2022-05-10	12.38	12.49	12.09	12.20	1085929
2022-05-11	12.24	12.46	12.22	12.26	836390
2022-05-12	12.25	12.32	12.04	12.31	906740
2022-05-13	12.29	12.38	12.19	12.25	658610
2022-05-16	12.34	12.37	12.12	12.24	954903
2022-05-17	12.41	12.60	12.41	12.59	781183
2022-05-18	12.52	12.62	12.44	12.55	1032079
2022-05-19	12.44	12.60	12.33	12.44	1621840
2022-05-20	12.49	12.53	12.20	12.37	858233
2022-05-23	12.51	12.70	12.45	12.58	660973
2022-05-24	12.61	12.68	12.40	12.64	636610
2022-05-25	12.65	12.87	12.57	12.67	759849
2022-05-26	12.72	12.87	12.72	12.83	706666
2022-05-27	12.83	12.90	12.78	12.87	664910
2022-05-31	12.78	12.96	12.70	12.89	1065829
2022-06-01	12.90	12.90	12.66	12.78	688000
2022-06-02	12.81	12.86	12.65	12.84	850157
2022-06-03	12.80	12.84	12.64	12.67	602924
2022-06-06	12.70	12.80	12.64	12.70	468219
2022-06-07	12.63	12.79	12.58	12.74	642752
2022-06-08	12.70	12.78	12.53	12.58	533759
2022-06-09	12.55	12.65	12.36	12.37	774046
2022-06-10	12.34	12.43	12.26	12.38	1023102
2022-06-13	12.22	12.55	12.22	12.33	1427144
2022-06-14	12.36	12.48	12.25	12.34	918227
2022-06-15	12.42	12.53	12.30	12.40	940138
2022-06-16	12.30	12.32	12.07	12.11	986817
2022-06-17	12.18	12.39	12.12	12.21	2279637
2022-06-21	12.35	12.58	12.30	12.57	1349452
2022-06-22	12.46	12.65	12.44	12.60	988005
2022-06-23	12.59	12.63	12.40	12.50	927631
2022-06-24	12.50	12.94	12.50	12.88	2543614
2022-06-27	12.96	12.99	12.78	12.81	703462
2022-06-28	12.85	13.02	12.80	12.82	667519
2022-06-29	12.87	12.87	12.68	12.73	667332
2022-06-30	12.59	12.89	12.59	12.80	925982
2022-07-01	12.75	13.02	12.71	13.01	880180
2022-07-05	12.84	13.03	12.66	13.02	1119137
2022-07-06	12.97	13.01	12.79	12.94	730132
2022-07-07	13.04	13.10	12.85	12.87	716851
2022-07-08	12.91	12.93	12.74	12.86	680219
2022-07-11	12.80	12.88	12.73	12.78	537422
2022-07-12	12.73	12.92	12.63	12.76	723877
2022-07-13	12.75	12.76	12.55	12.59	519289
2022-07-14	12.50	12.70	12.29	12.41	650045
2022-07-15	12.57	12.69	12.47	12.68	569832
2022-07-18	12.74	12.83	12.66	12.70	483353
2022-07-19	12.80	13.04	12.77	12.99	592567
2022-07-20	13.00	13.15	12.94	13.10	652764
2022-07-21	13.01	13.13	12.93	13.13	603327
2022-07-22	13.14	13.16	12.94	13.07	628788
2022-07-25	13.16	13.50	13.10	13.45	1292598
2022-07-26	13.42	13.83	13.42	13.62	1279643
2022-07-27	13.62	13.91	13.57	13.84	890278
2022-07-28	13.79	14.17	13.79	14.15	954582
2022-07-29	14.10	14.41	14.01	14.38	706319
2022-08-01	14.32	14.55	14.21	14.44	753382
2022-08-02	14.43	14.43	14.22	14.23	681990
2022-08-03	14.12	14.20	13.97	14.04	690181
2022-08-04	14.09	14.17	14.01	14.09	584829
2022-08-05	14.10	14.23	14.08	14.16	830645
2022-08-08	14.21	14.28	14.16	14.20	634102
2022-08-09	14.25	14.44	14.18	14.43	684860
2022-08-10	14.50	14.59	14.45	14.46	627557
2022-08-11	14.53	14.69	14.51	14.65	702196
2022-08-12	14.75	14.86	14.69	14.86	608505
2022-08-15	14.77	15.09	14.66	15.08	838658
2022-08-16	15.00	15.20	14.93	15.14	652112
2022-08-17	15.04	15.17	14.97	15.16	462295
2022-08-18	15.20	15.22	15.12	15.17	392872
2022-08-19	15.07	15.11	14.92	14.97	515231
2022-08-22	14.84	14.84	14.62	14.64	610785
2022-08-23	14.67	14.75	14.55	14.56	337048
2022-08-24	14.49	14.56	14.32	14.38	711134
2022-08-25	14.39	14.60	14.37	14.50	772184
2022-08-26	14.56	14.66	14.24	14.25	673407
2022-08-29	14.24	14.24	14.11	14.15	810829
2022-08-30	14.14	14.27	14.02	14.26	581531
2022-08-31	14.24	14.30	14.03	14.07	938481
2022-09-01	14.10	14.14	13.93	14.13	818543
2022-09-02	14.24	14.24	13.86	13.94	551016
2022-09-06	13.96	14.00	13.59	13.70	749417
2022-09-07	13.63	13.80	13.61	13.75	586202
2022-09-08	13.72	13.97	13.63	13.95	593324
2022-09-09	14.03	14.12	13.97	14.08	428232
2022-09-12	14.09	14.19	13.97	14.17	939295
2022-09-13	13.99	14.06	13.63	13.71	759373
2022-09-14	13.75	13.89	13.67	13.88	734953
2022-09-15	13.86	14.13	13.77	14.08	867835
2022-09-16	14.05	14.29	13.87	14.26	3290157
2022-09-19	14.13	14.52	14.07	14.48	640359
2022-09-20	14.47	14.67	14.40	14.62	533445
2022-09-21	14.69	14.81	14.51	14.53	567999
2022-09-22	14.56	14.62	14.19	14.25	894913
2022-09-23	14.16	14.16	13.92	14.04	1011694
2022-09-26	13.94	14.13	13.87	13.90	840696
2022-09-27	13.95	13.98	13.66	13.69	903424
2022-09-28	13.70	14.08	13.68	13.99	1192207
2022-09-29	13.90	13.91	13.64	13.75	1116745
2022-09-30	13.79	13.87	13.50	13.51	944641
2022-10-03	13.67	13.77	13.48	13.68	823103
2022-10-04	13.77	14.12	13.77	14.03	810813
2022-10-05	13.90	13.93	13.64	13.89	756296
2022-10-06	13.80	13.89	13.73	13.79	916704
2022-10-07	13.75	13.77	13.50	13.51	1149668
2022-10-10	13.66	13.77	13.57	13.59	907178
2022-10-11	13.60	13.80	13.55	13.76	766364
2022-10-12	13.74	13.92	13.58	13.79	475853
2022-10-13	13.71	14.22	13.61	14.15	913366
2022-10-14	14.25	14.40	14.05	14.09	743408
2022-10-17	14.25	14.40	14.15	14.37	1062274
2022-10-18	14.50	14.59	14.27	14.38	966045
2022-10-19	14.28	14.39	14.07	14.23	713435
2022-10-20	14.21	14.21	13.61	13.73	952089
2022-10-21	13.83	13.97	13.68	13.82	1213010
2022-10-24	13.93	14.22	13.78	14.12	825606
2022-10-25	14.18	14.57	14.13	14.47	928680
2022-10-26	14.53	14.60	14.21	14.22	819422
2022-10-27	14.36	14.69	14.27	14.47	706017
2022-10-28	14.41	14.97	14.41	14.94	860837
2022-10-31	14.90	15.14	14.85	15.06	1366134
2022-11-01	15.08	15.16	15.01	15.08	916630
2022-11-02	14.88	15.01	14.59	14.69	857475
2022-11-03	14.61	14.69	14.40	14.65	411332
2022-11-04	14.75	14.99	14.65	14.98	591987
2022-11-07	15.00	15.06	14.82	14.88	499993
2022-11-08	14.88	14.95	14.70	14.79	484645
2022-11-09	14.77	14.90	14.65	14.71	534026
2022-11-10	14.95	15.26	14.90	15.10	1012785
2022-11-11	15.15	15.23	14.76	14.85	561733
2022-11-14	14.82	15.14	14.79	14.91	839707
2022-11-15	14.98	15.13	14.81	15.02	671503
2022-11-16	15.02	15.11	14.85	14.89	557845
2022-11-17	14.78	14.87	14.62	14.78	454465
2022-11-18	15.02	15.02	14.74	14.79	637723
2022-11-21	14.81	15.06	14.79	15.05	440427
2022-11-22	15.11	15.21	15.05	15.15	494487
2022-11-23	15.12	15.17	15.04	15.13	446634
2022-11-25	15.22	15.35	15.15	15.23	368118
2022-11-28	15.14	15.21	14.94	14.97	474560
2022-11-29	14.98	15.09	14.87	15.06	407420
2022-11-30	15.00	15.32	14.85	15.29	860933
2022-12-01	15.29	15.29	15.10	15.11	502763
2022-12-02	15.00	15.13	14.96	15.13	572871
2022-12-05	15.06	15.06	14.24	14.31	922417
2022-12-06	14.31	14.36	14.20	14.26	543830
2022-12-07	14.25	14.35	14.12	14.29	544135
2022-12-08	14.35	14.49	14.33	14.46	411759
2022-12-09	14.45	14.45	14.25	14.32	385550
2022-12-12	14.35	14.45	14.14	14.38	678948
2022-12-13	14.55	14.74	14.17	14.25	829050
2022-12-14	14.25	14.39	13.96	13.98	826695
2022-12-15	13.92	14.05	13.83	13.87	1125949
2022-12-16	13.79	13.94	13.60	13.70	3809178
2022-12-19	13.76	13.96	13.63	13.90	710793
2022-12-20	13.91	14.04	13.90	13.93	441198
2022-12-21	14.04	14.20	13.98	14.16	448791
2022-12-22	14.13	14.13	13.82	13.92	561965
2022-12-23	13.93	14.08	13.93	14.03	424960
2022-12-27	14.10	14.10	13.97	14.01	438372
2022-12-28	14.07	14.08	13.91	13.91	367607
2022-12-29	13.97	14.07	13.93	14.01	337718
2022-12-30	14.01	14.01	13.90	13.98	535653
2023-01-03	14.00	14.09	13.75	13.94	488612
2023-01-04	14.00	14.08	13.86	13.99	659831
2023-01-05	13.91	13.98	13.76	13.82	571914
2023-01-06	13.90	14.20	13.90	14.19	409070
2023-01-09	14.15	14.19	13.91	13.98	388673
2023-01-10	14.03	14.11	13.87	14.05	456898
2023-01-11	14.05	14.17	14.00	14.15	458681
2023-01-12	14.20	14.42	14.10	14.29	455427
2023-01-13	14.20	14.40	14.03	14.34	550819
2023-01-17	14.38	14.42	14.16	14.20	453367
2023-01-18	14.17	14.17	13.75	13.77	628835
2023-01-19	13.68	13.86	13.60	13.74	501349
2023-01-20	13.89	13.89	13.67	13.81	700089
2023-01-23	13.74	13.88	13.53	13.56	668497
2023-01-24	13.59	13.76	13.47	13.75	442881
2023-01-25	13.59	13.67	13.34	13.41	795720
2023-01-26	13.46	13.55	13.31	13.42	499731
2023-01-27	13.52	13.95	13.47	13.90	863750
2023-01-30	13.91	13.99	13.74	13.76	760745
2023-01-31	13.84	14.24	13.83	14.14	1970748
2023-02-01	13.91	14.35	13.81	14.14	962944
2023-02-02	14.14	14.53	14.14	14.52	649578
2023-02-03	14.46	14.64	14.44	14.59	811782
2023-02-06	14.59	14.62	14.26	14.41	661426
2023-02-07	14.33	14.52	14.25	14.43	523967
2023-02-08	14.38	14.43	14.24	14.26	468913
2023-02-09	14.37	14.39	13.90	13.95	588817
2023-02-10	13.98	14.20	13.93	14.15	558428
2023-02-13	14.16	14.25	14.09	14.21	304879
2023-02-14	14.24	14.25	13.99	14.11	465725
2023-02-15	14.00	14.20	14.00	14.18	320930
2023-02-16	14.04	14.13	13.97	14.04	374139
2023-02-17	14.06	14.12	13.98	14.06	623124
2023-02-21	13.95	13.98	13.70	13.72	548216
2023-02-22	13.72	13.97	13.70	13.88	1048213
2023-02-23	13.90	13.96	13.71	13.92	597663
2023-02-24	13.86	13.89	13.74	13.83	586135
2023-02-27	13.92	13.98	13.76	13.78	413375
2023-02-28	13.83	13.96	13.81	13.82	630033
2023-03-01	13.75	13.81	13.67	13.74	501068
2023-03-02	13.69	13.71	13.57	13.68	558208
2023-03-03	13.79	13.81	13.60	13.79	399462
2023-03-06	13.77	13.85	13.35	13.43	755177
2023-03-07	13.38	13.40	13.27	13.29	495255
2023-03-08	13.35	13.36	13.18	13.29	403016
2023-03-09	13.22	13.25	12.61	12.75	837502
2023-03-10	12.45	12.92	12.28	12.76	1245710
2023-03-13	12.29	13.33	11.73	12.85	2346001
2023-03-14	13.42	13.94	12.83	12.97	1421157
2023-03-15	12.51	13.01	12.46	12.80	1460821
2023-03-16	12.63	13.48	12.49	13.18	1258671
2023-03-17	12.95	13.04	12.37	12.52	4086845
2023-03-20	13.05	13.05	12.59	12.65	1101650
2023-03-21	13.05	13.31	12.91	13.01	915046
2023-03-22	12.98	13.03	12.28	12.32	1432858
2023-03-23	12.45	12.65	12.11	12.15	1087433
2023-03-24	12.19	12.64	12.10	12.62	1303292
2023-03-27	12.83	12.89	12.35	12.35	1019832
2023-03-28	12.34	12.45	12.20	12.28	582019
2023-03-29	12.41	12.41	12.16	12.30	796250
2023-03-30	12.42	12.42	11.88	12.01	794643
2023-03-31	12.13	12.14	11.91	12.03	781781
2023-04-03	12.07	12.12	11.82	11.88	714321
2023-04-04	11.89	11.90	11.45	11.64	887519
2023-04-05	11.51	11.66	11.48	11.56	671216
2023-04-06	11.51	11.76	11.51	11.67	707281
2023-04-10	11.70	11.85	11.60	11.75	742729
2023-04-11	11.79	11.83	11.65	11.67	537337
2023-04-12	11.74	11.77	11.54	11.59	460184
2023-04-13	11.56	11.67	11.46	11.59	643348
2023-04-14	11.77	11.85	11.36	11.45	777854
2023-04-17	11.45	11.67	11.28	11.67	645514
2023-04-18	11.67	11.78	11.31	11.40	527507
2023-04-19	11.43	11.70	11.38	11.60	615155
2023-04-20	11.53	11.59	11.39	11.51	598156
2023-04-21	11.47	11.57	11.36	11.46	580395
2023-04-24	11.42	11.71	11.42	11.61	600366
2023-04-25	11.37	11.50	11.13	11.20	881340
2023-04-26	11.16	11.38	11.13	11.31	1038372
2023-04-27	11.40	11.72	11.38	11.72	760362
2023-04-28	11.76	11.85	11.62	11.69	642643
2023-05-01	11.68	11.75	11.30	11.33	989406
2023-05-02	11.35	11.35	10.65	10.86	1141033
2023-05-03	10.68	10.92	10.58	10.62	1333345
2023-05-04	10.38	10.46	9.91	10.34	1108809
2023-05-05	10.70	10.72	10.40	10.64	1081438
2023-05-08	10.76	10.76	10.37	10.39	723243
2023-05-09	10.34	10.45	10.18	10.33	795232
2023-05-10	10.54	10.54	10.26	10.40	736420
2023-05-11	10.32	10.41	10.23	10.32	655052
2023-05-12	10.39	10.60	10.26	10.59	683365
2023-05-15	10.60	10.79	10.54	10.64	921037
2023-05-16	10.69	10.79	10.54	10.54	626469
2023-05-17	10.72	11.22	10.66	11.15	987112
2023-05-18	11.05	11.21	10.96	11.05	706408
2023-05-19	11.18	11.19	10.68	10.77	552521
2023-05-22	10.88	10.90	10.69	10.79	1009440
2023-05-23	10.82	11.17	10.80	10.85	813657
2023-05-24	10.79	10.88	10.63	10.76	660017
2023-05-25	10.62	10.75	10.55	10.66	626341
2023-05-26	10.69	10.76	10.55	10.75	417605
2023-05-30	10.78	10.78	10.54	10.75	509114
2023-05-31	10.68	10.71	10.41	10.51	734750
2023-06-01	10.55	10.85	10.49	10.77	557594
2023-06-02	10.91	11.41	10.81	11.36	790202
2023-06-05	11.33	11.33	10.90	10.95	726742
2023-06-06	10.94	11.51	10.94	11.38	682480
2023-06-07	11.52	11.90	11.45	11.78	884196
2023-06-08	11.74	11.77	11.45	11.58	537258
2023-06-09	11.60	11.66	11.38	11.45	455011
2023-06-12	11.49	11.73	11.40	11.45	693986
2023-06-13	11.52	11.79	11.45	11.71	614659
2023-06-14	11.69	11.83	11.47	11.50	782656
2023-06-15	11.44	11.73	11.41	11.69	597980
2023-06-16	11.77	11.77	11.35	11.59	3198526
2023-06-20	11.58	11.59	11.28	11.31	679952
2023-06-21	11.31	11.31	10.98	11.00	716028
2023-06-22	10.96	11.01	10.64	10.68	743676
2023-06-23	10.62	10.74	10.37	10.51	2438424
2023-06-26	10.51	10.70	10.50	10.63	788065
2023-06-27	10.62	10.81	10.51	10.65	522808
2023-06-28	10.67	10.70	10.51	10.62	542300
2023-06-29	10.73	10.85	10.73	10.76	410354
2023-06-30	10.78	10.82	10.59	10.60	482563
2023-07-03	10.60	10.82	10.60	10.73	305808
2023-07-05	10.67	10.77	10.53	10.66	579237
2023-07-06	10.51	10.55	10.36	10.50	564671
2023-07-07	10.50	10.74	10.50	10.64	497529
2023-07-10	10.60	10.88	10.60	10.77	537801
2023-07-11	10.81	10.89	10.69	10.79	405052
2023-07-12	10.99	11.07	10.89	10.94	436646
2023-07-13	11.00	11.16	10.94	11.15	526361
2023-07-14	11.28	11.28	10.96	11.14	631194
2023-07-17	11.15	11.41	11.13	11.30	475623
2023-07-18	11.30	11.65	11.28	11.64	480965
2023-07-19	11.66	11.89	11.58	11.88	609665
2023-07-20	11.89	11.89	11.58	11.75	558599
2023-07-21	11.82	11.85	11.64	11.71	529781
2023-07-24	11.64	12.04	11.64	11.98	417532
2023-07-25	11.97	12.05	11.80	11.89	524343
2023-07-26	12.01	12.31	11.95	12.21	576970
2023-07-27	12.29	12.33	12.13	12.20	628685
2023-07-28	12.33	12.45	12.26	12.35	550981
2023-07-31	12.34	12.46	12.29	12.36	533721
2023-08-01	12.45	12.45	12.08	12.19	564823
2023-08-02	11.91	12.00	11.77	11.90	488224
2023-08-03	11.88	12.15	11.76	12.11	450314
2023-08-04	11.96	12.16	11.96	12.02	434931
2023-08-07	12.05	12.16	11.97	12.09	427579
2023-08-08	11.91	12.07	11.67	12.04	365661
2023-08-09	11.98	12.00	11.81	11.93	371331
2023-08-10	11.98	12.16	11.91	11.96	434687
2023-08-11	11.94	12.00	11.89	11.99	352095
2023-08-14	11.95	11.97	11.75	11.85	594170
2023-08-15	11.73	11.73	11.45	11.46	535077
2023-08-16	11.42	11.55	11.37	11.40	371648
2023-08-17	11.42	11.48	11.35	11.37	360216
2023-08-18	11.30	11.53	11.26	11.44	429388
2023-08-21	11.45	11.48	11.21	11.25	449045
2023-08-22	11.24	11.34	10.98	11.00	448188
2023-08-23	10.99	11.11	10.84	11.01	381755
2023-08-24	10.97	11.16	10.94	11.07	535144
2023-08-25	11.08	11.24	10.89	10.94	370459
2023-08-28	11.00	11.13	10.99	11.02	344777
2023-08-29	11.01	11.12	10.95	11.10	336899
2023-08-30	11.08	11.10	10.94	10.96	371386
2023-08-31	10.96	11.06	10.92	11.00	538685
2023-09-01	11.02	11.27	11.01	11.26	435932
2023-09-05	11.16	11.16	10.86	10.86	532331
2023-09-06	10.86	10.99	10.64	10.69	547807
2023-09-07	10.69	10.73	10.56	10.68	445566
2023-09-08	10.68	10.71	10.55	10.67	454049
2023-09-11	10.65	10.65	10.65	10.65	200
2023-09-12	10.64	10.71	10.54	10.59	363828
2023-09-13	10.59	10.64	10.41	10.50	486509
2023-09-14	10.58	10.92	10.58	10.89	813798
2023-09-15	10.86	10.94	10.69	10.73	2834867
2023-09-18	10.76	10.77	10.52	10.52	637566
2023-09-19	10.54	10.61	10.41	10.45	482899
2023-09-20	10.52	10.60	10.29	10.29	384508
2023-09-21	10.25	10.27	10.05	10.05	632529
2023-09-22	10.07	10.15	9.90	9.96	648542
2023-09-25	9.95	10.11	9.94	10.08	466636
2023-09-26	10.01	10.18	9.92	9.93	653804
2023-09-27	10.00	10.09	9.91	9.92	521172
2023-09-28	9.93	10.24	9.93	10.19	859124
2023-09-29	10.24	10.32	10.15	10.23	1021511
2023-10-02	10.19	10.25	10.10	10.18	1109685
2023-10-03	10.12	10.19	10.02	10.08	708939
2023-10-04	10.11	10.31	10.01	10.29	661409
2023-10-05	10.28	10.45	10.26	10.42	736833
2023-10-06	10.30	10.52	10.20	10.40	496328
2023-10-09	10.35	10.51	10.35	10.43	481999
2023-10-10	10.45	10.57	10.43	10.46	437126
2023-10-11	10.53	10.62	10.41	10.46	279571
2023-10-12	10.43	10.43	10.25	10.35	423656
2023-10-13	10.46	10.50	10.15	10.16	462461
2023-10-16	10.24	10.40	10.24	10.36	475645
2023-10-17	10.49	10.64	10.33	10.51	619574
2023-10-18	10.42	10.43	10.22	10.23	491051
2023-10-19	10.26	10.37	10.07	10.08	545206
2023-10-20	10.15	10.15	9.80	9.81	808070
2023-10-23	9.81	10.38	9.81	10.27	737872
2023-10-24	10.38	10.56	10.25	10.35	667765
2023-10-25	10.27	10.45	10.20	10.41	676794
2023-10-26	10.44	10.69	10.44	10.57	615773
2023-10-27	10.55	10.57	10.25	10.42	612395
2023-10-30	10.53	10.59	10.42	10.48	428323
2023-10-31	10.48	10.54	10.34	10.42	499107
2023-11-01	10.20	10.31	10.09	10.26	444888
2023-11-02	10.35	10.71	10.35	10.70	530154
2023-11-03	10.97	11.13	10.96	11.02	704539
2023-11-06	10.98	11.06	10.92	11.00	553101
2023-11-07	10.96	10.99	10.84	10.90	394335
2023-11-08	10.93	11.03	10.75	10.80	452546
2023-11-09	10.82	10.84	10.55	10.63	389175
2023-11-10	10.69	10.79	10.59	10.64	528252
2023-11-13	10.57	10.69	10.53	10.64	338358
2023-11-14	11.02	11.45	11.02	11.39	1146667
2023-11-15	11.35	11.56	11.34	11.40	591078
2023-11-16	11.40	11.40	11.14	11.21	389363
2023-11-17	11.32	11.45	11.25	11.25	574290
2023-11-20	11.25	11.28	11.12	11.20	393965
2023-11-21	11.16	11.18	11.01	11.04	332756
2023-11-22	11.14	11.14	11.01	11.04	459386
2023-11-24	11.08	11.12	11.03	11.08	152759
2023-11-27	11.02	11.03	10.91	10.95	612733
2023-11-28	10.96	10.97	10.78	10.97	491271
2023-11-29	11.04	11.21	11.01	11.10	546881
2023-11-30	11.13	11.20	11.06	11.14	934256
2023-12-01	11.12	11.61	11.03	11.52	577070
2023-12-04	11.45	11.85	11.41	11.81	813717
2023-12-05	11.76	11.82	11.66	11.71	676996
2023-12-06	11.81	12.09	11.63	11.66	614718
2023-12-07	11.71	11.93	11.57	11.78	1089913
2023-12-08	11.53	11.90	11.39	11.87	1282224
2023-12-11	11.83	11.88	11.69	11.78	790129
2023-12-12	11.77	11.77	11.63	11.64	591754
2023-12-13	11.65	12.29	11.60	12.28	1347186
2023-12-14	12.44	12.75	12.37	12.56	1273062
2023-12-15	12.59	12.59	12.26	12.44	3573402
2023-12-18	12.49	12.56	12.34	12.42	838603
2023-12-19	12.42	12.58	12.37	12.50	611189
2023-12-20	12.44	12.72	12.35	12.35	906268
2023-12-21	12.44	12.56	12.33	12.56	759062
2023-12-22	12.63	12.81	12.63	12.78	1273582
2023-12-26	12.81	12.97	12.75	12.90	612294
2023-12-27	12.71	12.94	12.71	12.81	681478
2023-12-28	12.65	12.80	12.56	12.71	750319
2023-12-29	12.65	12.69	12.48	12.48	491671
2024-01-02	12.35	12.69	12.31	12.59	824074
2024-01-03	12.50	12.63	12.33	12.34	978868
2024-01-04	12.35	12.55	12.33	12.45	727646
2024-01-05	12.37	12.59	12.37	12.42	732880
2024-01-08	12.40	12.55	12.31	12.54	537134
2024-01-09	12.36	12.44	12.31	12.37	534461
2024-01-10	12.29	12.44	12.25	12.43	539218
2024-01-11	12.31	12.38	12.12	12.31	1332155
2024-01-12	12.39	12.44	12.09	12.20	574583
2024-01-16	12.06	12.11	11.94	12.00	615402
2024-01-17	11.83	11.98	11.73	11.87	696958
2024-01-18	11.89	11.98	11.77	11.88	718134
2024-01-19	11.94	12.12	11.85	12.12	697048
2024-01-22	12.07	12.73	11.98	12.70	1129246
2024-01-23	12.75	12.95	12.58	12.86	1037071
2024-01-24	12.93	13.01	12.67	12.80	1136537
2024-01-25	12.98	13.07	12.70	12.89	900238
2024-01-26	12.93	13.05	12.80	12.97	503787
2024-01-29	12.94	13.01	12.85	12.98	651997
2024-01-30	12.91	12.98	12.84	12.91	510268
2024-01-31	12.76	12.82	12.31	12.37	1400352
2024-02-01	12.27	12.29	11.63	12.10	1253228
2024-02-02	11.87	12.09	11.84	12.03	639518
2024-02-05	11.89	11.92	11.72	11.80	667371
2024-02-06	11.78	11.91	11.65	11.72	661391
2024-02-07	11.73	11.76	11.50	11.69	576126
2024-02-08	11.50	11.80	11.50	11.74	552622
2024-02-09	11.75	11.97	11.63	11.91	459000
2024-02-12	11.93	12.29	11.92	12.13	776363
2024-02-13	11.81	11.85	11.45	11.59	883563
2024-02-14	11.72	11.85	11.49	11.75	768433
2024-02-15	11.80	12.11	11.80	12.04	788772
2024-02-16	11.92	11.99	11.81	11.83	639725
2024-02-20	11.74	11.86	11.66	11.69	537718
2024-02-21	11.68	11.73	11.59	11.62	597323
2024-02-22	11.59	11.63	11.39	11.50	656194
2024-02-23	11.49	11.63	11.39	11.51	463265
2024-02-26	11.45	11.57	11.32	11.44	535720
2024-02-27	11.48	11.55	11.32	11.39	495644
2024-02-28	11.32	11.44	11.27	11.29	492797
2024-02-29	11.49	11.60	11.36	11.46	550786
2024-03-01	11.33	11.35	11.15	11.35	579093
2024-03-04	11.44	11.73	11.44	11.57	885941
2024-03-05	11.51	11.86	11.50	11.82	809346
2024-03-06	11.82	11.87	11.38	11.69	860439
2024-03-07	11.82	11.85	11.56	11.59	758465
2024-03-08	11.74	11.81	11.63	11.65	505668
2024-03-11	11.53	11.63	11.46	11.50	787591
2024-03-12	11.47	11.50	11.20	11.27	908312
2024-03-13	11.28	11.33	11.16	11.19	968246
2024-03-14	11.14	11.15	10.82	10.92	1396225
2024-03-15	10.88	11.10	10.88	11.08	5846382
2024-03-18	11.06	11.16	10.95	10.99	718802
2024-03-19	10.93	11.10	10.93	10.96	849967
2024-03-20	10.92	11.39	10.88	11.31	813310
2024-03-21	11.35	11.47	11.27	11.37	723150
2024-03-22	11.41	11.42	11.09	11.10	665750
2024-03-25	11.15	11.27	11.13	11.19	536068
2024-03-26	11.25	11.28	11.14	11.16	438389
2024-03-27	11.22	11.54	11.22	11.54	830207
2024-03-28	11.56	11.67	11.51	11.65	1096214
2024-04-01	11.65	11.65	11.40	11.40	735827
2024-04-02	11.27	11.30	11.14	11.21	873262
2024-04-03	11.15	11.23	11.06	11.15	912525
2024-04-04	11.25	11.37	11.15	11.20	553299
2024-04-05	11.12	11.23	11.11	11.16	632745
2024-04-08	11.18	11.34	11.16	11.29	690735
2024-04-09	11.28	11.38	11.24	11.33	456050
2024-04-10	11.09	11.09	10.69	10.79	1293961
2024-04-11	10.91	10.91	10.67	10.80	874750
2024-04-12	10.67	10.85	10.66	10.82	593218
2024-04-15	10.83	10.96	10.70	10.82	889837
2024-04-16	10.73	10.78	10.64	10.69	578725
2024-04-17	10.79	10.88	10.70	10.71	541912
2024-04-18	10.69	10.86	10.69	10.78	532738
2024-04-19	10.72	11.13	10.72	11.13	736852
2024-04-22	11.05	11.26	10.97	11.06	766153
2024-04-23	10.85	11.02	10.74	11.00	1131487
2024-04-24	10.88	10.97	10.78	10.94	925925
2024-04-25	10.87	10.90	10.75	10.89	662331
2024-04-26	10.86	10.98	10.81	10.82	522668
2024-04-29	10.89	10.91	10.73	10.74	642163
2024-04-30	10.73	10.73	10.59	10.60	757640
2024-05-01	10.47	10.81	10.45	10.67	737385
2024-05-02	10.76	10.97	10.73	10.93	743047
2024-05-03	11.02	11.16	10.97	11.07	636572
2024-05-06	11.14	11.23	11.06	11.11	683504
2024-05-07	11.15	11.20	11.06	11.08	442412
2024-05-08	10.98	11.12	10.96	11.11	367196
2024-05-09	11.10	11.19	11.04	11.17	665737
2024-05-10	11.20	11.20	11.05	11.14	363451
2024-05-13	11.20	11.30	11.16	11.17	529987
2024-05-14	11.26	11.35	11.11	11.23	507826
2024-05-15	11.33	11.40	11.25	11.30	718977
2024-05-16	11.27	11.33	11.23	11.33	464360
2024-05-17	11.37	11.54	11.32	11.40	588980
2024-05-20	11.40	11.42	11.19	11.19	479761
2024-05-21	11.19	11.32	11.19	11.31	472243
2024-05-22	11.28	11.34	11.21	11.26	428142
2024-05-23	11.28	11.35	11.01	11.06	442391
2024-05-24	11.14	11.14	11.01	11.09	426569
2024-05-28	11.10	11.15	10.93	10.97	567097
2024-05-29	10.84	10.84	10.70	10.79	502589
2024-05-30	10.95	10.98	10.84	10.89	428220
2024-05-31	10.92	11.00	10.87	10.95	511802
2024-06-03	11.09	11.09	10.80	10.83	384902
2024-06-04	10.69	10.72	10.59	10.68	479819
2024-06-05	10.72	10.80	10.62	10.75	492946
2024-06-06	10.82	10.88	10.74	10.88	437415
2024-06-07	10.79	10.88	10.75	10.87	564508
2024-06-10	10.78	10.78	10.57	10.62	1507000
2024-06-11	10.54	10.68	10.49	10.61	623123
2024-06-12	10.87	11.00	10.76	10.86	574467
2024-06-13	10.85	10.85	10.70	10.80	395013
2024-06-14	10.66	10.73	10.62	10.71	496461
2024-06-17	10.72	10.88	10.63	10.88	535737
2024-06-18	10.81	10.94	10.80	10.87	441305
2024-06-20	10.78	10.91	10.74	10.90	472073
2024-06-21	10.91	10.92	10.80	10.89	1620969
2024-06-24	10.92	11.19	10.91	11.11	538096
2024-06-25	11.04	11.08	10.97	10.98	441437
2024-06-26	10.94	11.10	10.90	11.07	381027
2024-06-27	11.09	11.24	11.02	11.24	397377
2024-06-28	11.26	11.59	11.26	11.55	1521025
2024-07-01	11.53	11.65	11.43	11.48	513844
2024-07-02	11.43	11.58	11.43	11.55	526825
2024-07-03	11.58	11.58	11.37	11.42	381874
2024-07-05	11.39	11.41	11.22	11.24	397502
2024-07-08	11.30	11.40	11.26	11.29	512788
2024-07-09	11.27	11.51	11.23	11.51	490372
2024-07-10	11.48	11.69	11.48	11.68	478553
2024-07-11	11.88	12.26	11.82	12.22	1035406
2024-07-12	12.26	12.36	12.16	12.24	831406
2024-07-15	12.39	12.69	12.39	12.56	984536
2024-07-16	12.67	13.13	12.63	13.06	1125383
2024-07-17	12.94	13.45	12.93	13.39	1093234
2024-07-18	13.26	13.58	13.05	13.15	1090664
2024-07-19	13.15	13.43	13.11	13.13	668940
2024-07-22	13.05	13.35	12.93	13.32	684683
2024-07-23	12.59	13.97	12.59	13.92	2089499
2024-07-24	13.92	14.02	13.71	13.74	1227472
2024-07-25	13.77	14.27	13.72	14.16	990263
2024-07-26	14.37	14.55	14.10	14.26	858787
2024-07-29	14.29	14.32	13.99	14.05	784714
2024-07-30	14.06	14.22	14.04	14.11	553884
2024-07-31	14.11	14.35	14.00	14.04	775594
2024-08-01	14.04	14.07	13.47	13.63	1063587
2024-08-02	12.99	13.24	12.92	13.16	966025
2024-08-05	12.67	12.97	12.38	12.82	1018319
2024-08-06	12.79	12.93	12.67	12.79	668522
2024-08-07	12.91	12.96	12.68	12.71	435391
2024-08-08	12.88	12.88	12.67	12.88	525380
2024-08-09	12.90	12.90	12.62	12.77	559961
2024-08-12	12.88	12.97	12.58	12.69	595254
2024-08-13	12.83	12.96	12.63	12.88	554012
2024-08-14	12.88	12.98	12.68	12.85	607869
2024-08-15	13.06	13.21	12.98	13.02	486685
2024-08-16	13.01	13.28	13.00	13.22	550470
2024-08-19	13.22	13.50	13.20	13.41	698498
2024-08-20	13.38	13.38	13.16	13.17	539606
2024-08-21	13.25	13.25	13.09	13.22	367480
2024-08-22	13.17	13.32	13.14	13.21	899333
2024-08-23	13.31	13.95	13.26	13.80	1199211
2024-08-26	13.90	13.93	13.65	13.67	635002
2024-08-27	13.61	13.61	13.46	13.52	543565
2024-08-28	13.45	13.75	13.44	13.70	632631
2024-08-29	13.76	13.84	13.57	13.79	591970
2024-08-30	13.78	13.88	13.68	13.85	587287
2024-09-03	13.77	13.90	13.66	13.73	534664
2024-09-04	13.68	13.84	13.52	13.59	423062
2024-09-05	13.67	13.67	13.40	13.43	376144
2024-09-06	13.49	13.53	13.23	13.29	421080
2024-09-09	13.28	13.28	13.11	13.17	735044
2024-09-10	13.16	13.25	13.00	13.23	507223
2024-09-11	13.10	13.12	12.75	13.03	697998
2024-09-12	13.11	13.11	12.94	13.03	518221
2024-09-13	13.15	13.33	13.06	13.33	489786
2024-09-16	13.34	13.48	13.18	13.37	481107
2024-09-17	13.50	13.72	13.36	13.47	582273
2024-09-18	13.44	13.89	13.30	13.49	1042196
2024-09-19	13.77	13.85	13.57	13.80	899508
2024-09-20	13.71	13.73	13.42	13.43	3160961
2024-09-23	13.51	13.54	13.35	13.46	731356
2024-09-24	13.45	13.47	13.25	13.26	534471
2024-09-25	13.28	13.28	13.13	13.14	499952
2024-09-26	13.30	13.30	13.14	13.18	525454
2024-09-27	13.29	13.35	13.15	13.18	474748
2024-09-30	13.18	13.46	13.10	13.38	674354
2024-10-01	13.31	13.31	12.92	12.98	586805
2024-10-02	12.97	13.15	12.82	12.86	462843
2024-10-03	12.79	12.94	12.74	12.86	458966
2024-10-04	13.03	13.10	12.92	12.99	507202
2024-10-07	12.90	12.96	12.85	12.92	550208
2024-10-08	12.98	13.02	12.89	12.91	416610
2024-10-09	12.91	13.05	12.86	12.95	392732
2024-10-10	12.93	12.97	12.79	12.90	551286
2024-10-11	12.94	13.34	12.94	13.27	937254
2024-10-14	13.27	13.45	13.18	13.41	398803
2024-10-15	13.42	13.77	13.36	13.49	798880
2024-10-16	13.62	13.82	13.39	13.73	494136
2024-10-17	13.70	13.82	13.62	13.81	476074
2024-10-18	13.81	13.81	13.56	13.59	564107
2024-10-21	13.58	13.60	13.17	13.20	669583
2024-10-22	13.21	13.26	13.09	13.22	679654
2024-10-23	13.17	13.30	13.14	13.27	582936
2024-10-24	13.26	13.34	13.05	13.30	532244
2024-10-25	13.36	13.37	13.04	13.07	801120
2024-10-28	13.18	13.54	13.17	13.48	822061
2024-10-29	13.30	13.51	13.30	13.46	370793
2024-10-30	13.39	13.74	13.39	13.46	434297
2024-10-31	13.48	13.53	13.27	13.29	441870
2024-11-01	13.35	13.47	13.25	13.31	853668
2024-11-04	13.30	13.31	13.09	13.21	448129
2024-11-05	13.23	13.43	13.21	13.40	437238
2024-11-06	14.29	15.36	14.29	15.28	2149543
2024-11-07	15.09	15.21	14.61	14.63	1031271
2024-11-08	14.36	14.62	14.35	14.52	711535
2024-11-11	14.76	15.14	14.69	14.96	965783
2024-11-12	14.93	15.15	14.68	14.88	627952
2024-11-13	15.04	15.17	14.77	14.78	822938
2024-11-14	14.84	14.89	14.54	14.65	464629
2024-11-15	14.72	14.80	14.53	14.72	617992
2024-11-18	14.65	14.83	14.61	14.61	1096714
2024-11-19	14.33	14.56	14.05	14.43	412961
2024-11-20	14.40	14.51	14.32	14.46	473212
2024-11-21	14.59	14.79	14.49	14.63	504111
2024-11-22	14.68	14.96	14.63	14.93	534014
2024-11-25	15.05	15.42	15.02	15.03	802600
2024-11-26	14.93	15.01	14.79	14.84	406664
2024-11-27	14.95	15.03	14.76	14.80	409367
2024-11-29	14.87	14.95	14.59	14.68	364684
2024-12-02	14.73	14.81	14.52	14.66	617289
2024-12-03	14.65	14.73	14.49	14.51	518326
2024-12-04	14.43	14.64	14.39	14.60	522910
2024-12-05	14.65	14.74	14.45	14.47	321589
2024-12-06	14.53	14.56	14.33	14.42	355623
2024-12-09	14.53	14.54	14.26	14.27	663640
2024-12-10	14.32	14.54	14.09	14.36	551400
2024-12-11	14.51	14.58	14.38	14.42	661393
2024-12-12	14.42	14.47	14.29	14.33	530185
2024-12-13	14.33	14.37	14.15	14.33	479710
2024-12-16	14.30	14.44	14.21	14.44	588449
2024-12-17	14.30	14.64	14.10	14.13	1137310
2024-12-18	14.27	14.27	13.23	13.32	1476663
2024-12-19	13.60	13.73	13.16	13.17	1027202
2024-12-20	13.11	13.59	13.07	13.35	2300465
2024-12-23	13.30	13.44	13.25	13.32	595579
2024-12-24	13.36	13.43	13.24	13.42	283907
2024-12-26	13.31	13.46	13.26	13.43	290340
2024-12-27	13.38	13.47	13.13	13.25	408318
2024-12-30	13.23	13.25	13.06	13.18	393492
2024-12-31	13.26	13.27	13.11	13.19	414832
2025-01-02	13.32	13.36	12.96	12.96	502782
2025-01-03	13.04	13.15	12.73	13.14	597219
2025-01-06	13.14	13.24	13.01	13.07	606687
2025-01-07	13.07	13.18	12.77	12.94	653998
2025-01-08	12.87	12.97	12.76	12.90	360526
2025-01-10	12.68	12.72	12.36	12.56	847815
2025-01-13	12.50	12.69	12.47	12.68	661815
2025-01-14	12.76	13.04	12.72	13.03	536049
2025-01-15	13.34	13.38	13.00	13.16	602218
2025-01-16	13.11	13.19	13.01	13.13	618244
2025-01-17	13.26	13.32	13.04	13.16	579434
2025-01-21	13.23	13.40	13.19	13.24	497452
2025-01-22	13.13	13.20	13.01	13.08	722497
2025-01-23	13.04	13.25	13.04	13.18	856316
2025-01-24	13.25	13.38	13.02	13.19	761472
2025-01-27	13.51	13.57	13.16	13.24	933428
2025-01-28	13.16	13.34	13.01	13.04	680439
2025-01-29	13.00	13.15	12.85	12.96	680122
2025-01-30	13.11	13.19	12.91	13.00	585455
2025-01-31	12.98	13.28	12.98	13.21	1244691
2025-02-03	12.79	12.93	12.61	12.76	739651
2025-02-04	12.66	13.20	12.66	13.17	1075460
2025-02-05	13.21	13.24	13.06	13.23	471034
2025-02-06	13.24	13.43	13.16	13.39	611025
2025-02-07	13.37	13.40	13.04	13.17	572220
2025-02-10	13.18	13.22	13.01	13.04	584540
2025-02-11	12.96	13.28	12.96	13.27	368356
2025-02-12	13.11	13.17	12.93	12.95	545530
2025-02-13	13.04	13.11	12.93	13.09	547689
2025-02-14	13.10	13.25	13.00	13.04	516377
2025-02-18	13.03	13.15	12.94	13.03	392059
2025-02-19	12.94	12.99	12.74	12.76	1276772
2025-02-20	12.74	12.79	12.49	12.65	825144
2025-02-21	12.75	12.79	12.56	12.57	652601
2025-02-24	12.67	12.67	12.40	12.42	665161
2025-02-25	12.51	12.61	12.46	12.49	499258
2025-02-26	12.50	12.55	12.25	12.40	625882
2025-02-27	12.41	12.51	12.33	12.44	511112
2025-02-28	12.47	12.65	12.44	12.62	847059
2025-03-03	12.62	12.82	12.56	12.66	608518
2025-03-04	12.54	12.54	12.24	12.27	696294
2025-03-05	12.31	12.41	12.13	12.26	609376
2025-03-06	12.19	12.27	12.08	12.21	509284
2025-03-07	12.17	12.28	12.05	12.16	631271
2025-03-10	12.09	12.24	11.92	11.99	820619
2025-03-11	12.06	12.12	11.77	11.78	696066
2025-03-12	11.85	11.91	11.67	11.85	729375
2025-03-13	11.90	12.04	11.81	11.82	497626
2025-03-14	11.92	12.19	11.88	12.18	716597
2025-03-17	12.14	12.26	12.04	12.11	553678
2025-03-18	12.03	12.15	12.01	12.14	608861
2025-03-19	12.14	12.30	12.11	12.13	724685
2025-03-20	12.06	12.24	11.98	12.00	616924
2025-03-21	11.99	12.08	11.87	12.05	2360766
2025-03-24	12.15	12.22	12.06	12.16	523794
2025-03-25	12.24	12.26	12.09	12.09	561767
2025-03-26	12.13	12.28	12.09	12.16	396356
2025-03-27	12.17	12.24	12.07	12.15	506047
2025-03-28	12.18	12.18	11.91	11.98	455463
2025-03-31	11.87	12.10	11.82	12.02	923187
2025-04-01	11.97	12.10	11.84	12.05	779421
2025-04-02	11.96	12.17	11.92	12.17	674328
2025-04-03	11.79	11.81	11.47	11.50	1374806
2025-04-04	11.13	11.27	10.89	11.18	1531043
2025-04-07	10.89	11.66	10.78	11.10	1366789
2025-04-08	11.33	11.54	10.94	11.08	1153552
2025-04-09	10.90	11.80	10.79	11.51	1685020
2025-04-10	11.40	11.47	10.80	11.01	1255329
2025-04-11	10.87	11.04	10.75	10.90	997349
2025-04-14	11.05	11.08	10.76	11.04	882349
2025-04-15	11.04	11.33	11.04	11.22	772609
2025-04-16	11.25	11.35	11.20	11.32	866664
2025-04-17	11.31	11.44	11.31	11.36	928720
2025-04-21	11.25	11.32	11.15	11.25	786613
2025-04-22	11.38	11.62	11.23	11.55	870782
2025-04-23	11.83	11.97	11.61	11.67	933420
2025-04-24	11.63	11.81	11.55	11.79	702141
2025-04-25	11.75	11.76	11.62	11.75	886966
2025-04-28	11.77	11.86	11.67	11.85	811513
2025-04-29	12.65	12.73	12.25	12.53	1951578
2025-04-30	12.41	12.46	12.07	12.35	1069135
2025-05-01	12.34	12.49	12.21	12.38	1165668
2025-05-02	12.50	12.64	12.42	12.62	852526
2025-05-05	12.58	12.70	12.50	12.59	569663
2025-05-06	12.47	12.59	12.41	12.48	606532
2025-05-07	12.60	12.67	12.46	12.54	1086417
2025-05-08	12.48	12.59	12.35	12.52	649369
2025-05-09	12.51	12.51	12.39	12.45	506901
2025-05-12	12.75	12.92	12.66	12.67	835171
2025-05-13	12.74	12.75	12.63	12.68	737967
2025-05-14	12.62	12.65	12.54	12.56	654970
2025-05-15	12.56	12.69	12.56	12.67	462448
2025-05-16	12.65	12.69	12.55	12.63	558975
2025-05-19	12.54	12.71	12.48	12.70	818421
2025-05-20	12.67	12.71	12.61	12.64	784163
2025-05-21	12.54	12.66	12.31	12.31	719057
2025-05-22	12.25	12.38	12.21	12.24	564567
2025-05-23	12.04	12.21	12.03	12.17	553326
2025-05-27	12.27	12.41	12.15	12.40	607798
2025-05-28	12.37	12.44	12.23	12.25	538163
2025-05-29	12.28	12.48	12.19	12.35	466487
2025-05-30	12.31	12.35	12.23	12.28	490863
2025-06-02	12.25	12.27	12.07	12.16	582476
2025-06-03	12.08	12.31	12.04	12.25	770615
2025-06-04	12.26	12.30	12.09	12.16	629252
2025-06-05	12.15	12.19	12.04	12.13	607138
2025-06-06	12.32	12.42	12.16	12.38	615918
2025-06-09	12.44	12.52	12.39	12.43	759824
2025-06-10	12.50	12.63	12.44	12.56	481409
2025-06-11	12.58	12.68	12.46	12.50	674933
2025-06-12	12.45	12.55	12.31	12.53	579931
2025-06-13	12.37	12.59	12.24	12.27	557848
2025-06-16	12.40	12.59	12.14	12.17	675538
2025-06-17	12.12	12.21	12.03	12.05	527909
2025-06-18	12.01	12.21	12.00	12.12	568160
2025-06-20	12.21	12.24	12.12	12.19	1056357
2025-06-23	12.13	12.53	12.13	12.53	730806
2025-06-24	12.57	12.76	12.57	12.63	616019
2025-06-25	12.60	12.64	12.52	12.53	677450
2025-06-26	12.47	13.00	12.47	12.84	690842
2025-06-27	12.84	12.92	12.78	12.83	736525
2025-06-30	12.85	12.93	12.78	12.78	547794
2025-07-01	12.71	13.32	12.71	13.17	599259
2025-07-02	13.24	13.35	13.12	13.34	696524
2025-07-03	13.38	13.58	13.32	13.49	434654
2025-07-07	13.45	13.60	13.29	13.33	682531
2025-07-08	13.38	13.58	13.33	13.46	936895
2025-07-09	13.47	13.51	13.40	13.48	562568
2025-07-10	13.42	13.62	13.41	13.53	472923
2025-07-11	13.48	13.50	13.38	13.40	377489
2025-07-14	13.36	13.54	13.29	13.53	408882
2025-07-15	13.51	13.55	13.15	13.15	748622
2025-07-16	13.23	13.30	13.03	13.24	624421
2025-07-17	13.20	13.48	13.17	13.38	966485
2025-07-18	13.41	13.46	13.21	13.31	733625
2025-07-21	13.38	13.46	13.24	13.25	698510
2025-07-22	13.29	13.36	13.22	13.25	1224157
2025-07-23	13.29	13.31	13.00	13.12	977865
2025-07-24	13.09	13.09	12.72	12.75	1049328
2025-07-25	12.71	12.75	12.51	12.63	4896953
2025-07-28	12.63	12.72	12.52	12.68	1429965
2025-07-29	12.68	12.73	12.33	12.35	1484813
2025-07-30	12.70	12.81	11.96	11.99	2106065
2025-07-31	11.90	11.95	11.67	11.70	1709635
2025-08-01	11.63	11.76	11.50	11.70	1438034
2025-08-04	11.76	11.83	11.69	11.77	1094618
2025-08-05	11.74	11.80	11.61	11.72	893688
2025-08-06	11.71	11.74	11.64	11.65	887118
2025-08-07	11.75	11.75	11.58	11.64	1579394
2025-08-08	11.50	11.51	11.39	11.50	1252901
2025-08-11	11.51	11.56	11.42	11.51	884418
2025-08-12	11.56	12.03	11.56	12.02	1110963
2025-08-13	12.09	12.33	12.07	12.31	1031735
2025-08-14	12.15	12.23	12.11	12.18	824504
2025-08-15	12.21	12.26	12.00	12.02	1182648
2025-08-18	12.00	12.05	11.89	11.96	737543
2025-08-19	11.95	12.18	11.92	12.05	891397
2025-08-20	12.10	12.13	11.96	12.09	753635
2025-08-21	12.01	12.07	11.98	12.03	552908
2025-08-22	12.06	12.67	12.06	12.64	970678
2025-08-25	12.59	12.61	12.50	12.51	649276
2025-08-26	12.47	12.67	12.46	12.61	627139
2025-08-27	12.60	12.73	12.60	12.73	736196
2025-08-28	12.76	12.77	12.57	12.63	622038
2025-08-29	12.64	12.74	12.62	12.65	558182
2025-09-02	12.55	12.63	12.41	12.63	678872
2025-09-03	12.58	12.74	12.50	12.59	744618
2025-09-04	12.67	12.85	12.58	12.85	883142
2025-09-05	12.90	13.03	12.63	12.71	902775
2025-09-08	12.70	12.79	12.56	12.74	845042
2025-09-09	12.67	12.75	12.45	12.48	622870
2025-09-10	12.48	12.57	12.42	12.49	501010
2025-09-11	12.49	12.71	12.45	12.70	793463
2025-09-12	12.67	12.68	12.48	12.52	658740
2025-09-15	12.54	12.61	12.41	12.43	574678
2025-09-16	12.39	12.49	12.20	12.31	688225
2025-09-17	12.32	12.68	12.30	12.34	1025282
2025-09-18	12.34	12.81	12.32	12.79	1200588
2025-09-19	12.77	12.77	12.50	12.57	3151313
2025-09-22	12.53	12.58	12.32	12.38	915892
2025-09-23	12.39	12.63	12.39	12.42	707997
2025-09-24	12.41	12.54	12.40	12.48	721600
2025-09-25	12.49	12.50	12.40	12.46	642524
2025-09-26	12.50	12.59	12.45	12.52	561833
2025-09-29	12.52	12.52	12.32	12.43	636132
2025-09-30	12.43	12.49	12.29	12.39	680449
2025-10-01	12.28	12.37	12.24	12.31	622713
2025-10-02	12.30	12.38	12.24	12.33	586374
2025-10-03	12.36	12.58	12.36	12.47	638378
2025-10-06	12.55	12.80	12.46	12.56	1141995
2025-10-07	12.57	12.71	12.44	12.46	924319
2025-10-08	12.47	12.55	12.40	12.50	741012
2025-10-09	12.49	12.50	12.34	12.47	671881
2025-10-10	12.59	12.75	12.09	12.09	973440
2025-10-13	12.15	12.27	12.05	12.17	648875
2025-10-14	12.14	12.75	12.11	12.66	724968
2025-10-15	12.66	12.70	12.43	12.51	634235
2025-10-16	12.42	12.45	11.78	11.84	1174019
2025-10-17	11.96	12.12	11.89	12.10	870162
2025-10-20	12.14	12.37	12.07	12.35	786590
2025-10-21	12.31	12.43	12.27	12.36	449629
2025-10-22	12.39	12.49	12.32	12.35	706662
2025-10-23	12.35	12.37	12.13	12.28	595517
2025-10-24	12.38	12.60	12.37	12.57	665494
2025-10-27	12.56	12.62	12.48	12.51	692968
2025-10-28	12.23	12.33	11.77	12.05	2081998
2025-10-29	11.92	12.04	11.61	11.72	2072867
2025-10-30	11.68	11.84	11.65	11.78	1232656
2025-10-31	11.69	11.80	11.64	11.71	941348
2025-11-03	11.69	11.86	11.54	11.85	1010977
2025-11-04	11.83	11.83	11.66	11.77	883761
2025-11-05	11.80	12.05	11.76	11.99	791542
2025-11-06	11.70	11.79	11.62	11.62	789073
2025-11-07	11.65	11.77	11.57	11.72	815192
2025-11-10	11.73	11.89	11.67	11.78	718721
2025-11-11	11.81	11.90	11.73	11.81	520774

Explore More About NWBI

Coins representing dividend payouts and trends

NWBI Dividend History

Discover Northwest Bancshares Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

NWBI Stock Split History

Discover Northwest Bancshares Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

NWBI Historical Prices

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

Web Analytics