PFLT Historical Prices

Summary

Key Stock Metrics

8.82

(April 9, 2025)

52-Week Low

11.90

(October 21, 2024)

52-Week High

15.02

(June 17, 2013)

All-Time High

10.63

(July 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-04-08	14.10	14.13	13.25	13.40	1581308
2011-04-11	13.40	13.49	13.04	13.36	409506
2011-04-12	13.10	13.44	12.55	13.18	536501
2011-04-13	13.01	13.25	12.82	13.16	171914
2011-04-14	13.13	13.35	13.00	13.35	197881
2011-04-15	13.35	13.37	13.01	13.22	200980
2011-04-18	13.10	13.20	13.05	13.10	91900
2011-04-19	13.24	13.24	12.95	13.00	101308
2011-04-20	13.06	13.20	12.75	12.88	251487
2011-04-21	12.78	13.07	12.75	12.90	100944
2011-04-25	12.80	12.99	12.80	12.80	52462
2011-04-26	12.80	12.94	12.76	12.78	78209
2011-04-27	13.33	13.33	12.77	12.85	72333
2011-04-28	12.91	13.00	12.85	12.90	67650
2011-04-29	12.91	13.00	12.81	13.00	71275
2011-05-02	12.85	13.00	12.80	12.99	53795
2011-05-03	12.99	13.00	12.83	12.89	89775
2011-05-04	12.85	13.29	12.83	13.29	127802
2011-05-05	13.31	13.50	13.13	13.40	229296
2011-05-06	13.45	13.70	13.27	13.70	116662
2011-05-09	13.50	13.51	13.22	13.22	28284
2011-05-10	13.33	13.54	13.30	13.36	62159
2011-05-11	13.36	13.64	13.19	13.35	37707
2011-05-12	13.22	13.40	13.16	13.35	30300
2011-05-13	13.27	13.30	13.13	13.15	52370
2011-05-16	13.13	13.26	13.11	13.11	24267
2011-05-17	13.03	13.29	13.01	13.20	11480
2011-05-18	13.07	13.24	12.97	12.97	43405
2011-05-19	13.17	13.20	12.91	13.00	107411
2011-05-20	12.89	13.11	12.85	13.00	57882
2011-05-23	12.85	13.00	12.85	12.99	33921
2011-05-24	13.05	13.05	12.76	12.92	58385
2011-05-25	12.95	13.09	12.86	13.07	85376
2011-05-26	12.88	13.19	12.85	13.15	55871
2011-05-27	12.93	13.19	12.93	13.08	26192
2011-05-31	13.09	13.43	13.00	13.33	71284
2011-06-01	13.22	13.22	12.78	13.15	121537
2011-06-02	12.88	13.21	12.88	12.88	61486
2011-06-03	12.85	13.03	12.76	12.80	78114
2011-06-06	12.80	12.95	12.80	12.87	48560
2011-06-07	12.83	13.10	12.82	12.96	62140
2011-06-08	12.89	12.97	12.70	12.77	69370
2011-06-09	12.73	12.89	12.61	12.84	105387
2011-06-10	12.84	12.84	12.52	12.80	60275
2011-06-13	12.75	12.90	12.67	12.80	19853
2011-06-14	12.84	12.85	12.60	12.75	61380
2011-06-15	12.73	12.80	12.67	12.68	31741
2011-06-16	12.63	12.79	12.38	12.53	96422
2011-06-17	12.79	12.90	12.52	12.52	37623
2011-06-20	12.55	12.72	12.43	12.44	56250
2011-06-21	12.43	12.53	12.42	12.42	76474
2011-06-22	12.23	12.40	12.03	12.29	49811
2011-06-23	12.20	12.35	12.09	12.27	74611
2011-06-24	12.33	12.67	12.33	12.46	56307
2011-06-27	12.33	12.59	12.32	12.50	55076
2011-06-28	12.40	12.50	12.25	12.40	58942
2011-06-29	12.42	12.77	12.42	12.73	72974
2011-06-30	12.60	12.70	12.28	12.69	89486
2011-07-01	12.69	12.75	12.56	12.69	34832
2011-07-05	12.79	12.79	12.46	12.46	12778
2011-07-06	12.32	12.74	12.32	12.62	24470
2011-07-07	12.74	12.75	12.49	12.75	45786
2011-07-08	12.70	12.92	12.52	12.76	24732
2011-07-11	12.55	12.90	12.52	12.65	10332
2011-07-12	12.71	12.85	12.61	12.85	9333
2011-07-13	12.70	12.85	12.52	12.58	24709
2011-07-14	12.52	12.69	12.50	12.56	14465
2011-07-15	12.65	12.69	12.35	12.69	32414
2011-07-18	12.65	12.69	12.41	12.52	11600
2011-07-19	12.60	12.60	12.41	12.50	30565
2011-07-20	12.37	12.53	12.35	12.47	36060
2011-07-21	12.36	12.50	12.36	12.46	13000
2011-07-22	12.37	12.56	12.33	12.35	22232
2011-07-25	12.39	12.48	12.11	12.18	25227
2011-07-26	12.29	12.29	11.96	12.01	123505
2011-07-27	11.99	12.07	11.93	11.95	73581
2011-07-28	12.12	12.12	11.82	11.90	62577
2011-07-29	11.90	12.23	11.76	11.90	43458
2011-08-01	12.00	12.02	11.80	11.80	22957
2011-08-02	12.00	12.00	11.90	11.90	41617
2011-08-03	11.82	11.99	11.77	11.93	18117
2011-08-04	11.97	11.97	11.55	11.74	31570
2011-08-05	11.70	11.81	11.55	11.65	23094
2011-08-08	11.50	11.55	9.76	11.25	126149
2011-08-09	11.26	11.26	9.42	11.03	105364
2011-08-10	11.02	11.50	10.61	10.61	153180
2011-08-11	10.84	10.89	10.52	10.70	107323
2011-08-12	11.16	11.18	10.45	10.69	131924
2011-08-15	10.98	11.60	10.93	11.29	133498
2011-08-16	11.20	11.54	11.20	11.40	24840
2011-08-17	11.55	11.95	11.49	11.74	70972
2011-08-18	11.52	11.55	11.01	11.29	49099
2011-08-19	11.16	11.33	11.06	11.33	34925
2011-08-22	11.60	11.60	10.72	11.15	39276
2011-08-23	11.34	11.50	11.17	11.43	12350
2011-08-24	11.43	11.64	11.40	11.63	24077
2011-08-25	11.63	11.63	11.29	11.63	36505
2011-08-26	11.63	11.89	11.40	11.89	14899
2011-08-29	11.85	12.00	11.77	11.96	23401
2011-08-30	11.74	11.96	11.66	11.89	10200
2011-08-31	11.96	11.96	11.68	11.94	20386
2011-09-01	11.98	11.98	11.79	11.94	7588
2011-09-02	11.95	11.96	11.57	11.80	24711
2011-09-06	11.56	11.83	11.40	11.66	40041
2011-09-07	11.78	11.83	11.03	11.41	55204
2011-09-08	11.31	11.31	11.15	11.18	5619
2011-09-09	11.25	11.25	10.86	11.18	66758
2011-09-12	11.04	11.27	10.81	11.27	39550
2011-09-13	11.21	11.22	10.94	11.10	10026
2011-09-14	11.14	11.21	11.01	11.13	11720
2011-09-15	11.22	11.22	10.84	11.01	24974
2011-09-16	10.96	11.17	10.61	10.86	18650
2011-09-19	10.90	10.91	10.61	10.83	21807
2011-09-20	10.62	10.89	10.47	10.72	32297
2011-09-21	10.67	10.79	10.58	10.66	3325
2011-09-22	10.45	10.88	10.11	10.87	37895
2011-09-23	10.74	10.95	10.50	10.63	17264
2011-09-26	10.50	10.65	10.33	10.60	22007
2011-09-27	10.70	10.88	10.09	10.34	44084
2011-09-28	10.43	10.73	10.30	10.46	20805
2011-09-29	10.27	10.65	10.25	10.52	14526
2011-09-30	10.34	10.59	10.26	10.55	16355
2011-10-03	10.62	10.66	10.18	10.46	45675
2011-10-04	10.22	10.30	9.81	10.01	60267
2011-10-05	10.10	10.15	9.82	10.09	20767
2011-10-06	10.15	10.30	10.11	10.25	14195
2011-10-07	10.24	10.25	10.02	10.12	13751
2011-10-10	10.30	10.45	10.02	10.36	20528
2011-10-11	10.35	10.50	10.20	10.30	11938
2011-10-12	10.43	10.50	10.39	10.40	22730
2011-10-13	10.16	10.38	10.16	10.18	24707
2011-10-14	10.17	10.35	10.17	10.34	8500
2011-10-17	10.28	10.37	10.22	10.31	6322
2011-10-18	10.42	10.45	10.26	10.42	7500
2011-10-19	10.39	10.46	10.26	10.36	4353
2011-10-20	10.42	10.45	10.31	10.40	17770
2011-10-21	10.45	10.59	10.34	10.50	10424
2011-10-24	10.58	10.71	10.42	10.61	57077
2011-10-25	10.41	10.59	10.40	10.49	14215
2011-10-26	10.52	10.59	10.41	10.50	17826
2011-10-27	10.75	10.88	10.51	10.85	24154
2011-10-28	10.90	10.90	10.87	10.87	3758
2011-10-31	10.73	10.99	10.58	10.78	46073
2011-11-01	10.59	10.81	10.45	10.75	12292
2011-11-02	11.25	11.25	10.56	10.57	27821
2011-11-03	10.70	10.70	10.43	10.48	56676
2011-11-04	10.46	10.73	10.46	10.58	19302
2011-11-07	10.50	10.66	10.46	10.49	12812
2011-11-08	10.58	10.74	10.46	10.60	16635
2011-11-09	10.46	10.80	10.16	10.45	25800
2011-11-10	10.59	10.66	10.28	10.35	30274
2011-11-11	10.20	10.53	10.20	10.50	18264
2011-11-14	10.60	10.60	10.31	10.41	25534
2011-11-15	10.32	10.59	10.22	10.52	34384
2011-11-16	10.41	10.54	10.30	10.48	27756
2011-11-17	10.32	10.43	10.14	10.24	44649
2011-11-18	10.26	10.31	10.02	10.25	69294
2011-11-21	10.14	10.27	10.12	10.25	32696
2011-11-22	10.19	10.49	10.19	10.45	13514
2011-11-23	10.40	10.46	10.37	10.37	21910
2011-11-25	10.42	10.50	10.32	10.32	5552
2011-11-28	10.43	10.49	10.25	10.40	19809
2011-11-29	10.35	10.49	10.30	10.31	8520
2011-11-30	10.55	10.60	10.25	10.58	26450
2011-12-01	10.60	10.61	10.42	10.53	6224
2011-12-02	10.53	10.79	10.52	10.72	25522
2011-12-05	10.85	10.85	10.37	10.47	37834
2011-12-06	10.36	10.75	10.33	10.74	56866
2011-12-07	10.71	10.75	10.40	10.74	27000
2011-12-08	10.74	10.88	10.58	10.79	85971
2011-12-09	10.78	11.06	10.61	11.03	42593
2011-12-12	10.92	11.49	10.90	11.00	39634
2011-12-13	10.94	11.24	10.93	10.97	32081
2011-12-14	10.88	11.00	10.58	10.70	38346
2011-12-15	10.62	10.71	10.31	10.58	30312
2011-12-16	10.68	10.70	10.43	10.61	13801
2011-12-19	10.57	10.57	10.22	10.40	48692
2011-12-20	10.45	10.61	10.25	10.54	58817
2011-12-21	10.38	10.65	10.32	10.44	65092
2011-12-22	10.36	10.36	10.16	10.26	162568
2011-12-23	10.24	10.50	10.19	10.30	69967
2011-12-27	10.25	10.39	10.16	10.17	94810
2011-12-28	10.20	10.29	10.16	10.21	74681
2011-12-29	10.18	10.50	10.18	10.40	60992
2011-12-30	10.29	10.49	10.24	10.30	68644
2012-01-03	10.41	10.57	10.38	10.52	22896
2012-01-04	10.59	10.70	10.52	10.64	17171
2012-01-05	10.64	10.71	10.56	10.63	23999
2012-01-06	10.56	10.68	10.55	10.58	12824
2012-01-09	10.62	10.65	10.53	10.63	24136
2012-01-10	10.69	10.80	10.62	10.65	7368
2012-01-11	10.71	10.74	10.69	10.70	16891
2012-01-12	10.71	10.80	10.70	10.75	27569
2012-01-13	10.80	10.80	10.67	10.67	2997
2012-01-17	10.78	10.81	10.74	10.75	8415
2012-01-18	10.55	10.95	10.47	10.94	50216
2012-01-19	10.94	11.27	10.73	11.06	40692
2012-01-20	11.23	11.41	10.92	11.28	66478
2012-01-23	11.34	11.50	11.02	11.20	19712
2012-01-24	11.08	11.15	11.02	11.02	9762
2012-01-25	11.12	11.39	10.81	11.02	43691
2012-01-26	11.14	11.44	11.12	11.16	14135
2012-01-27	11.17	11.35	11.00	11.25	14761
2012-01-30	11.30	11.32	11.14	11.24	5176
2012-01-31	11.30	11.31	11.03	11.22	28481
2012-02-01	11.21	11.63	11.13	11.44	35765
2012-02-02	11.46	11.63	11.46	11.50	19911
2012-02-03	11.58	11.62	11.46	11.48	26900
2012-02-06	11.50	11.55	11.34	11.34	8200
2012-02-07	11.30	11.51	11.30	11.50	17078
2012-02-08	11.51	11.69	11.50	11.53	70096
2012-02-09	11.61	11.75	11.50	11.74	12245
2012-02-10	11.78	11.85	11.71	11.80	56263
2012-02-13	11.90	11.90	11.79	11.83	20837
2012-02-14	11.83	11.86	11.72	11.83	18446
2012-02-15	11.75	11.93	11.72	11.80	28368
2012-02-16	11.75	11.90	11.67	11.90	17213
2012-02-17	11.92	12.05	11.47	11.74	33441
2012-02-21	11.76	11.89	11.75	11.75	3873
2012-02-22	11.75	11.92	11.75	11.89	25671
2012-02-23	11.93	12.05	11.77	11.97	27051
2012-02-24	12.05	12.19	11.96	12.10	8083
2012-02-27	12.03	12.05	11.78	12.05	14548
2012-02-28	11.96	11.97	11.75	11.97	21404
2012-02-29	11.81	11.95	11.35	11.81	37198
2012-03-01	11.91	11.95	11.59	11.89	22994
2012-03-02	11.88	12.05	11.74	11.90	6313
2012-03-05	11.96	12.01	11.56	11.78	16383
2012-03-06	11.78	11.90	11.55	11.85	16906
2012-03-07	11.93	11.93	11.75	11.86	7750
2012-03-08	11.89	11.99	11.80	11.99	16585
2012-03-09	11.88	11.99	11.88	11.99	745
2012-03-12	11.85	11.90	11.71	11.87	7229
2012-03-13	11.92	11.97	11.79	11.97	7275
2012-03-14	11.99	11.99	11.76	11.85	16318
2012-03-15	11.91	11.97	11.65	11.80	11473
2012-03-16	11.75	12.00	11.65	11.74	35813
2012-03-19	11.69	11.84	11.45	11.80	26980
2012-03-20	11.65	11.88	11.42	11.75	9929
2012-03-21	11.72	11.80	11.62	11.72	7155
2012-03-22	11.81	11.88	11.70	11.87	6650
2012-03-23	11.88	11.88	11.75	11.80	9195
2012-03-26	11.74	11.93	11.66	11.83	12081
2012-03-27	11.88	11.97	11.51	11.84	10580
2012-03-28	11.78	11.89	11.52	11.75	9761
2012-03-29	11.66	11.80	11.51	11.62	11437
2012-03-30	11.69	11.75	11.60	11.75	15405
2012-04-02	11.73	11.84	11.69	11.84	25383
2012-04-03	11.88	12.00	11.74	11.78	6838
2012-04-04	11.73	11.80	11.60	11.65	6707
2012-04-05	11.80	11.80	11.63	11.78	6520
2012-04-09	11.60	11.79	11.60	11.79	1329
2012-04-10	11.75	11.75	11.59	11.70	11728
2012-04-11	11.73	11.75	11.65	11.66	11808
2012-04-12	11.70	11.85	11.65	11.85	8004
2012-04-13	11.84	11.88	11.74	11.77	1818
2012-04-16	11.54	11.88	11.54	11.72	14998
2012-04-17	11.76	11.76	11.56	11.67	13117
2012-04-18	11.82	11.82	11.52	11.70	8380
2012-04-19	11.62	11.81	11.49	11.50	14973
2012-04-20	11.57	11.64	11.43	11.60	2304
2012-04-23	11.55	11.64	11.44	11.55	3081
2012-04-24	11.60	11.67	11.41	11.60	9745
2012-04-25	11.52	11.67	11.29	11.67	9380
2012-04-26	11.60	11.63	11.44	11.56	7311
2012-04-27	11.60	11.66	11.41	11.66	12840
2012-04-30	11.40	11.82	11.37	11.77	40886
2012-05-01	11.81	11.84	11.62	11.79	13822
2012-05-02	11.68	11.83	11.68	11.82	6202
2012-05-03	11.76	11.83	11.50	11.71	12391
2012-05-04	11.69	11.75	11.57	11.74	13060
2012-05-07	11.59	11.80	11.54	11.80	34376
2012-05-08	11.71	11.90	11.71	11.90	11770
2012-05-09	11.82	11.95	11.65	11.90	9493
2012-05-10	11.98	11.98	11.75	11.79	13092
2012-05-11	11.87	11.98	11.75	11.93	31677
2012-05-14	11.84	11.91	11.77	11.91	4104
2012-05-15	11.93	11.99	11.80	11.90	17283
2012-05-16	11.91	11.91	11.71	11.89	35944
2012-05-17	11.82	11.91	11.76	11.80	19055
2012-05-18	11.94	11.94	11.62	11.70	87372
2012-05-21	11.79	11.96	11.42	11.46	20565
2012-05-22	11.46	11.78	11.43	11.51	12603
2012-05-23	11.57	11.61	11.45	11.60	11914
2012-05-24	11.51	11.59	11.50	11.51	6839
2012-05-25	11.61	11.68	11.59	11.67	2072
2012-05-29	11.69	11.74	11.56	11.67	27198
2012-05-30	11.65	11.70	11.54	11.67	9314
2012-05-31	11.59	11.70	11.58	11.68	5241
2012-06-01	11.69	11.70	11.58	11.60	15961
2012-06-04	11.62	11.70	11.42	11.53	15840
2012-06-05	11.68	11.76	11.61	11.76	21125
2012-06-06	11.79	11.90	11.65	11.89	10728
2012-06-07	11.92	11.94	11.74	11.74	4300
2012-06-08	11.77	11.85	11.69	11.69	3213
2012-06-11	11.81	11.82	11.75	11.77	4648
2012-06-12	11.82	11.90	11.71	11.89	11651
2012-06-13	11.86	11.90	11.75	11.89	6823
2012-06-14	11.88	11.90	11.75	11.75	7790
2012-06-15	11.77	11.95	11.52	11.81	14163
2012-06-18	11.90	11.90	11.80	11.88	4818
2012-06-19	11.90	11.90	11.65	11.90	37627
2012-06-20	11.92	11.92	11.80	11.88	25465
2012-06-21	11.90	11.90	11.72	11.89	54157
2012-06-22	11.88	11.90	11.80	11.90	7041
2012-06-25	11.87	11.89	11.76	11.89	8543
2012-06-26	11.89	11.90	11.80	11.90	20603
2012-06-27	11.91	11.91	11.80	11.89	10229
2012-06-28	11.85	11.90	11.83	11.88	2710
2012-06-29	11.90	11.98	11.80	11.90	16791
2012-07-02	11.92	11.98	11.82	11.95	40557
2012-07-03	11.97	12.27	11.94	11.95	22988
2012-07-05	12.02	12.20	11.94	11.95	10401
2012-07-06	11.90	12.02	11.82	11.85	4635
2012-07-09	11.80	12.10	11.80	11.94	22025
2012-07-10	11.92	12.05	11.90	12.01	23113
2012-07-11	12.10	12.10	12.00	12.10	25601
2012-07-12	12.04	12.19	11.95	12.03	9905
2012-07-13	12.20	12.26	11.95	12.00	14694
2012-07-16	12.10	12.20	12.00	12.10	11686
2012-07-17	12.10	12.30	12.01	12.09	14301
2012-07-18	12.06	12.30	12.05	12.12	12866
2012-07-19	12.28	12.28	12.03	12.18	11236
2012-07-20	12.15	12.29	12.02	12.02	18288
2012-07-23	12.12	12.15	12.07	12.10	10964
2012-07-24	12.01	12.30	11.92	12.14	31548
2012-07-25	12.08	12.28	12.07	12.23	13919
2012-07-26	12.20	12.20	12.01	12.19	23562
2012-07-27	12.05	12.29	12.05	12.27	6715
2012-07-30	12.29	12.30	12.10	12.26	6180
2012-07-31	12.08	12.44	12.07	12.33	42957
2012-08-01	12.44	12.53	12.17	12.53	35041
2012-08-02	12.46	12.53	12.40	12.49	10051
2012-08-03	12.36	12.45	12.16	12.37	9105
2012-08-06	12.43	12.53	12.42	12.49	12494
2012-08-07	12.40	12.70	12.39	12.65	27032
2012-08-08	11.93	12.94	11.93	12.69	79021
2012-08-09	12.50	12.84	12.27	12.60	26791
2012-08-10	12.67	12.89	12.64	12.75	5639
2012-08-13	12.70	12.83	12.26	12.60	28083
2012-08-14	12.60	12.79	12.40	12.55	23223
2012-08-15	12.64	12.89	12.42	12.62	10740
2012-08-16	12.35	12.79	12.35	12.50	30946
2012-08-17	12.47	12.79	12.41	12.45	7672
2012-08-20	12.42	12.49	12.36	12.40	19541
2012-08-21	12.32	12.63	12.17	12.35	20063
2012-08-22	12.21	12.49	12.21	12.38	15997
2012-08-23	12.45	12.45	12.04	12.30	16740
2012-08-24	12.34	12.43	12.20	12.25	33505
2012-08-27	12.38	12.58	12.38	12.42	11578
2012-08-28	12.40	12.74	12.35	12.35	23927
2012-08-29	12.54	12.72	12.42	12.58	13530
2012-08-30	12.41	12.82	12.38	12.46	8098
2012-08-31	12.77	12.77	12.40	12.53	12677
2012-09-04	12.63	12.98	12.63	12.98	33053
2012-09-05	12.85	13.04	12.85	12.99	12414
2012-09-06	12.99	13.04	12.76	13.03	7489
2012-09-07	13.08	13.08	12.62	12.92	15009
2012-09-10	12.90	13.04	12.57	12.89	18900
2012-09-11	12.99	13.00	12.90	12.92	11446
2012-09-12	12.85	13.04	12.68	12.77	11172
2012-09-13	12.86	13.00	12.61	12.99	9443
2012-09-14	12.62	13.05	12.62	12.90	22724
2012-09-17	12.95	13.33	12.80	12.90	33363
2012-09-18	12.78	12.85	12.56	12.72	33831
2012-09-19	12.63	12.81	12.52	12.76	29878
2012-09-20	12.70	12.70	12.52	12.57	31590
2012-09-21	12.47	12.63	12.45	12.60	28312
2012-09-24	12.52	12.65	12.50	12.51	23591
2012-09-25	12.60	12.77	12.51	12.75	21604
2012-09-26	12.60	12.85	12.60	12.69	26462
2012-09-27	12.66	12.77	12.65	12.66	4377
2012-09-28	12.71	12.74	12.65	12.67	1910
2012-10-01	12.72	12.97	12.72	12.85	16979
2012-10-02	12.85	13.08	12.74	12.86	9873
2012-10-03	12.98	13.13	12.74	13.03	11451
2012-10-04	13.05	13.12	12.73	12.90	13943
2012-10-05	13.13	13.16	12.71	12.79	24976
2012-10-08	12.76	13.12	12.71	13.05	17315
2012-10-09	13.13	13.13	12.95	13.07	7958
2012-10-10	13.08	13.08	12.82	12.98	4703
2012-10-11	13.10	13.10	12.98	12.98	3039
2012-10-12	13.01	13.14	12.86	13.01	11077
2012-10-15	13.06	13.06	12.93	12.93	7805
2012-10-16	13.13	13.14	12.91	13.01	11214
2012-10-17	12.86	13.10	12.80	13.09	14136
2012-10-18	13.16	13.16	12.86	13.00	14401
2012-10-19	13.02	13.34	12.90	13.10	23588
2012-10-22	13.15	13.15	12.85	13.06	11195
2012-10-23	12.96	13.05	12.80	12.97	18387
2012-10-24	13.05	13.14	12.81	12.90	21350
2012-10-25	12.80	12.93	12.73	12.93	55100
2012-10-26	13.05	13.06	12.93	12.98	12042
2012-10-31	13.12	13.19	12.86	13.08	36920
2012-11-01	13.14	13.33	13.01	13.25	31740
2012-11-02	13.39	13.39	13.11	13.30	34372
2012-11-05	13.16	13.27	13.08	13.08	18935
2012-11-06	13.23	13.25	13.02	13.12	18449
2012-11-07	13.10	13.12	13.02	13.12	16772
2012-11-08	13.26	13.26	12.93	13.20	24711
2012-11-09	13.05	13.22	12.88	13.11	20507
2012-11-12	13.15	13.15	12.85	13.02	25364
2012-11-13	12.94	13.08	12.68	12.75	30427
2012-11-14	12.76	12.76	12.22	12.35	53848
2012-11-15	12.35	12.69	12.35	12.66	33514
2012-11-16	12.57	12.78	12.37	12.51	17976
2012-11-19	12.50	12.84	12.40	12.58	33366
2012-11-20	12.60	12.74	12.41	12.74	10996
2012-11-21	12.69	12.89	12.69	12.78	6051
2012-11-23	12.75	12.85	12.51	12.72	27027
2012-11-26	12.72	12.85	12.55	12.82	18450
2012-11-27	12.76	12.93	12.53	12.82	12640
2012-11-28	12.86	12.93	12.72	12.82	16750
2012-11-29	12.84	12.92	12.75	12.77	2573
2012-11-30	12.80	12.93	12.80	12.91	13719
2012-12-03	12.93	13.06	12.92	12.92	26592
2012-12-04	12.94	13.05	12.94	12.98	6569
2012-12-05	12.98	13.04	12.92	12.92	14018
2012-12-06	12.91	12.93	12.72	12.75	23733
2012-12-07	12.73	12.80	12.73	12.79	6918
2012-12-10	12.79	12.80	12.69	12.69	6216
2012-12-11	12.80	12.89	12.70	12.89	25190
2012-12-12	12.85	12.91	12.75	12.75	11021
2012-12-13	12.88	12.92	12.82	12.92	10240
2012-12-14	12.80	12.89	12.73	12.73	6913
2012-12-17	12.76	12.86	12.75	12.82	5083
2012-12-18	12.83	13.00	12.77	13.00	24705
2012-12-19	12.92	13.15	12.81	12.85	53777
2012-12-20	13.07	13.07	12.82	12.99	8357
2012-12-21	12.88	13.08	12.83	13.05	9358
2012-12-24	12.97	12.99	12.83	12.97	7473
2012-12-26	12.85	13.15	12.83	13.08	10650
2012-12-27	13.01	13.01	12.75	12.90	29409
2012-12-28	12.82	12.82	12.76	12.80	10351
2012-12-31	12.83	12.86	12.65	12.70	30987
2013-01-02	12.78	13.10	12.78	13.09	12292
2013-01-03	13.05	13.05	12.85	13.01	11294
2013-01-04	13.02	13.38	13.02	13.26	28217
2013-01-07	13.20	13.37	13.06	13.06	15952
2013-01-08	13.10	13.12	13.02	13.11	4893
2013-01-09	13.11	13.19	12.94	12.94	13804
2013-01-10	13.06	13.13	13.00	13.07	10268
2013-01-11	13.01	13.28	13.00	13.24	9732
2013-01-14	13.27	13.29	13.11	13.11	13395
2013-01-15	13.13	13.33	13.10	13.30	34982
2013-01-16	13.29	13.44	13.23	13.44	46492
2013-01-17	13.39	13.49	13.15	13.39	19673
2013-01-18	13.53	13.53	13.25	13.34	9201
2013-01-22	13.40	13.40	13.30	13.37	8725
2013-01-23	13.38	13.40	13.13	13.27	8706
2013-01-24	13.19	13.34	13.03	13.12	20176
2013-01-25	13.26	13.35	13.20	13.35	11904
2013-01-28	13.44	13.44	13.24	13.30	32364
2013-01-29	13.38	13.40	13.31	13.37	16380
2013-01-30	13.44	13.45	13.26	13.43	4050
2013-01-31	13.49	13.49	13.25	13.30	10587
2013-02-01	13.30	13.53	13.21	13.21	35426
2013-02-04	13.29	13.53	13.29	13.50	19303
2013-02-05	13.59	14.00	13.47	13.95	158127
2013-02-06	13.91	13.97	13.48	13.87	98703
2013-02-07	13.88	13.95	13.62	13.79	30985
2013-02-08	13.84	13.92	13.70	13.90	37686
2013-02-11	13.95	13.96	13.85	13.92	78833
2013-02-12	13.95	13.95	13.75	13.88	23045
2013-02-13	13.95	13.97	13.90	13.95	32585
2013-02-14	13.94	13.94	13.66	13.90	26237
2013-02-15	13.90	13.96	13.85	13.95	107327
2013-02-19	13.96	14.22	13.95	14.13	244662
2013-02-20	14.20	14.28	14.01	14.18	247118
2013-02-21	14.20	14.24	13.91	14.12	75421
2013-02-22	14.20	14.30	14.15	14.28	57681
2013-02-25	14.28	14.30	14.06	14.06	47367
2013-02-26	14.11	14.20	13.92	13.92	37145
2013-02-27	13.92	14.17	13.92	14.08	18013
2013-02-28	14.05	14.22	13.95	14.18	50276
2013-03-01	14.11	14.44	14.10	14.35	61296
2013-03-04	14.34	14.35	14.10	14.12	29213
2013-03-05	14.16	14.29	14.10	14.22	58823
2013-03-06	14.25	14.25	14.08	14.21	41094
2013-03-07	14.15	14.25	14.07	14.15	61619
2013-03-08	14.22	14.28	13.94	14.07	80127
2013-03-11	14.01	14.14	13.91	13.94	27710
2013-03-12	14.00	14.28	14.00	14.28	15636
2013-03-13	14.29	14.29	14.14	14.21	8781
2013-03-14	14.28	14.34	14.21	14.34	31928
2013-03-15	14.33	14.35	14.11	14.21	48264
2013-03-18	14.21	14.43	14.21	14.43	17350
2013-03-19	14.26	14.35	14.23	14.23	10210
2013-03-20	14.20	14.48	14.20	14.35	37794
2013-03-21	13.68	13.91	13.65	13.80	1646515
2013-03-22	13.81	13.95	13.66	13.95	420826
2013-03-25	13.98	14.00	13.76	14.00	257929
2013-03-26	13.99	14.00	13.81	14.00	159402
2013-03-27	14.00	14.00	13.85	13.95	82706
2013-03-28	13.86	13.98	13.80	13.96	135158
2013-04-01	14.00	14.00	13.71	13.82	113881
2013-04-02	13.78	14.00	13.78	13.95	110169
2013-04-03	14.00	14.00	13.79	13.90	110092
2013-04-04	13.87	14.00	13.82	14.00	71402
2013-04-05	13.90	14.05	13.85	14.05	100741
2013-04-08	14.07	14.07	13.95	14.05	81316
2013-04-09	14.05	14.07	13.95	13.97	60165
2013-04-10	13.95	14.09	13.92	14.08	96927
2013-04-11	13.99	14.09	13.90	14.05	121744
2013-04-12	14.05	14.14	13.99	14.13	91774
2013-04-15	14.05	14.10	13.95	14.04	58270
2013-04-16	14.05	14.15	13.95	14.13	96598
2013-04-17	13.93	14.15	13.93	14.13	142460
2013-04-18	14.03	14.03	13.90	13.95	37289
2013-04-19	13.93	14.01	13.90	13.94	38241
2013-04-22	14.00	14.12	13.92	14.09	73214
2013-04-23	14.02	14.19	14.02	14.10	60987
2013-04-24	14.15	14.19	14.05	14.10	53661
2013-04-25	14.15	14.19	14.01	14.14	51274
2013-04-26	14.15	14.15	14.05	14.05	29210
2013-04-29	14.02	14.18	13.99	14.18	85177
2013-04-30	14.08	14.22	14.08	14.16	46851
2013-05-01	14.19	14.25	14.05	14.22	36277
2013-05-02	14.18	14.21	14.13	14.21	26322
2013-05-03	14.25	14.25	14.07	14.12	46107
2013-05-06	14.12	14.22	14.08	14.18	60688
2013-05-07	14.20	14.22	14.09	14.22	35745
2013-05-08	14.12	14.32	14.08	14.32	69633
2013-05-09	14.24	14.30	14.12	14.30	67015
2013-05-10	14.24	14.46	14.15	14.45	75094
2013-05-13	14.48	14.48	14.20	14.31	56420
2013-05-14	14.30	14.30	14.11	14.25	101875
2013-05-15	14.18	14.31	14.14	14.19	78438
2013-05-16	14.05	14.26	14.05	14.26	39377
2013-05-17	14.26	14.31	14.16	14.28	26388
2013-05-20	14.27	14.44	14.14	14.28	78432
2013-05-21	14.25	14.39	14.16	14.36	28851
2013-05-22	14.31	14.50	14.30	14.39	55856
2013-05-23	14.48	14.54	14.28	14.43	79741
2013-05-24	14.46	14.62	14.33	14.42	88847
2013-05-28	14.58	14.72	14.31	14.37	88221
2013-05-29	14.31	14.43	14.30	14.39	72655
2013-05-30	14.39	14.39	14.21	14.35	105988
2013-05-31	14.26	14.83	14.26	14.65	264821
2013-06-03	14.69	14.69	14.39	14.60	115602
2013-06-04	14.63	14.63	14.43	14.59	66644
2013-06-05	14.56	14.57	14.45	14.52	38293
2013-06-06	14.63	14.63	14.46	14.57	100561
2013-06-07	14.55	14.70	14.50	14.67	91861
2013-06-10	14.69	14.69	14.48	14.57	49082
2013-06-11	14.60	14.70	14.49	14.63	124453
2013-06-12	14.70	14.70	14.55	14.69	46665
2013-06-13	14.70	14.70	14.56	14.68	55685
2013-06-14	14.60	14.68	14.51	14.57	56927
2013-06-17	14.61	15.02	14.53	14.80	125830
2013-06-18	14.72	14.96	14.69	14.86	131708
2013-06-19	14.84	14.90	14.70	14.90	83071
2013-06-20	14.82	14.93	14.46	14.60	206257
2013-06-21	14.64	14.80	14.11	14.13	169805
2013-06-24	14.11	14.11	13.26	13.82	278243
2013-06-25	13.82	14.32	13.82	14.20	78469
2013-06-26	14.31	14.42	13.80	13.93	108257
2013-06-27	13.98	14.08	13.78	13.96	102532
2013-06-28	13.89	14.31	13.75	14.14	1364737
2013-07-01	14.30	14.30	13.89	14.22	73949
2013-07-02	14.18	14.35	13.95	14.18	57692
2013-07-03	14.18	14.31	14.01	14.30	31426
2013-07-05	14.43	14.43	14.00	14.05	25832
2013-07-08	14.07	14.12	13.95	14.06	49430
2013-07-09	14.07	14.49	14.00	14.39	82324
2013-07-10	14.31	14.50	14.30	14.47	45709
2013-07-11	14.58	14.60	14.46	14.58	47544
2013-07-12	14.60	14.72	14.45	14.56	72427
2013-07-15	14.55	14.70	14.50	14.60	80658
2013-07-16	14.00	14.14	13.97	14.10	2438024
2013-07-17	14.05	14.10	14.00	14.00	353841
2013-07-18	14.02	14.11	14.00	14.10	239260
2013-07-19	14.00	14.10	13.90	14.01	263136
2013-07-22	14.00	14.06	13.96	14.00	134237
2013-07-23	14.05	14.08	13.95	14.01	183099
2013-07-24	14.02	14.05	13.92	13.99	250589
2013-07-25	13.94	14.03	13.91	13.95	135380
2013-07-26	13.91	13.98	13.73	13.81	170263
2013-07-29	13.86	14.30	13.85	14.16	782579
2013-07-30	14.30	14.31	14.19	14.21	341937
2013-07-31	14.26	14.26	13.94	14.06	675207
2013-08-01	14.14	14.24	14.04	14.20	186413
2013-08-02	14.22	14.25	14.06	14.25	238912
2013-08-05	14.18	14.21	14.00	14.15	120732
2013-08-06	14.20	14.27	14.11	14.19	133173
2013-08-07	14.08	14.18	13.87	14.08	159091
2013-08-08	14.11	14.18	13.95	14.02	97748
2013-08-09	14.05	14.18	13.96	13.99	160874
2013-08-12	14.00	14.10	13.71	13.79	263444
2013-08-13	13.86	13.98	13.72	13.86	196195
2013-08-14	13.85	13.89	13.68	13.70	89267
2013-08-15	13.66	13.71	13.40	13.43	151119
2013-08-16	13.38	13.51	13.27	13.43	73200
2013-08-19	13.28	13.47	12.92	13.01	275045
2013-08-20	12.93	13.28	12.71	13.20	171202
2013-08-21	13.14	13.35	13.05	13.30	160787
2013-08-22	13.33	13.59	13.14	13.50	74615
2013-08-23	13.48	13.84	13.31	13.57	43334
2013-08-26	13.57	13.60	13.22	13.44	66485
2013-08-27	13.35	13.42	13.25	13.30	80626
2013-08-28	13.33	13.39	13.10	13.12	74596
2013-08-29	13.15	13.45	13.13	13.25	58399
2013-08-30	13.18	13.41	13.06	13.25	126259
2013-09-03	13.37	13.41	12.85	13.24	70581
2013-09-04	13.21	13.31	13.06	13.23	70878
2013-09-05	13.28	13.38	13.15	13.29	60301
2013-09-06	13.29	13.33	13.11	13.18	84321
2013-09-09	13.17	13.31	13.13	13.24	85950
2013-09-10	13.26	13.38	13.13	13.26	167735
2013-09-11	13.30	13.44	13.20	13.39	93265
2013-09-12	13.41	13.53	13.40	13.43	46412
2013-09-13	13.46	13.72	13.30	13.61	116375
2013-09-16	13.72	13.72	13.30	13.44	130416
2013-09-17	13.48	13.66	13.44	13.52	123998
2013-09-18	13.50	13.70	13.32	13.68	75333
2013-09-19	13.69	13.79	13.47	13.65	134622
2013-09-20	13.69	13.84	13.40	13.83	221483
2013-09-23	13.80	13.82	13.50	13.59	86289
2013-09-24	13.52	13.77	13.50	13.55	62336
2013-09-25	13.60	13.69	13.41	13.51	79947
2013-09-26	13.55	13.55	13.38	13.49	63192
2013-09-27	13.43	13.63	13.37	13.43	59075
2013-09-30	13.35	13.79	13.35	13.78	193430
2013-10-01	13.79	13.79	13.52	13.60	97212
2013-10-02	13.64	13.64	13.40	13.49	105334
2013-10-03	13.49	13.59	13.40	13.47	57621
2013-10-04	13.43	13.58	13.41	13.48	85244
2013-10-07	13.50	13.56	13.34	13.34	70764
2013-10-08	13.39	13.39	13.05	13.14	137786
2013-10-09	13.18	13.31	13.10	13.23	55735
2013-10-10	13.34	13.43	13.29	13.42	43829
2013-10-11	13.41	13.44	13.35	13.42	86220
2013-10-14	13.40	13.45	13.32	13.41	40421
2013-10-15	13.40	13.49	13.35	13.36	34668
2013-10-16	13.41	13.54	13.37	13.42	81308
2013-10-17	13.27	13.47	13.16	13.35	65956
2013-10-18	13.45	13.45	13.31	13.43	60581
2013-10-21	13.41	13.41	13.27	13.31	63729
2013-10-22	13.37	13.37	13.17	13.24	104564
2013-10-23	13.23	13.35	13.23	13.34	58021
2013-10-24	13.35	13.37	13.27	13.35	29445
2013-10-25	13.39	13.40	13.26	13.36	57807
2013-10-28	13.33	13.33	13.20	13.27	87784
2013-10-29	13.27	13.28	13.19	13.27	42370
2013-10-30	13.31	13.31	13.16	13.20	52191
2013-10-31	13.22	13.34	13.17	13.29	61628
2013-11-01	13.25	13.31	13.07	13.14	95967
2013-11-04	13.13	13.22	13.12	13.16	64893
2013-11-05	13.16	13.25	13.16	13.18	58317
2013-11-06	13.19	13.31	13.15	13.24	67133
2013-11-07	13.24	13.35	13.16	13.32	74297
2013-11-08	13.39	13.42	13.30	13.38	57470
2013-11-11	13.41	13.41	13.31	13.39	15798
2013-11-12	13.40	13.43	13.30	13.36	64977
2013-11-13	13.30	13.39	13.20	13.35	76689
2013-11-14	13.37	13.45	13.30	13.40	56830
2013-11-15	13.44	13.57	13.39	13.47	137605
2013-11-18	13.60	13.81	13.51	13.70	217990
2013-11-19	13.74	13.96	13.65	13.68	121118
2013-11-20	13.61	14.02	13.50	13.84	231095
2013-11-21	13.93	13.95	13.70	13.79	83057
2013-11-22	13.87	13.95	13.75	13.79	102260
2013-11-25	13.89	13.95	13.75	13.89	101453
2013-11-26	13.90	13.90	13.79	13.80	44198
2013-11-27	13.85	13.93	13.76	13.86	40749
2013-11-29	13.90	13.90	13.78	13.84	44489
2013-12-02	13.85	13.90	13.75	13.86	73389
2013-12-03	13.85	13.85	13.49	13.73	86485
2013-12-04	13.69	13.81	13.52	13.77	76601
2013-12-05	13.77	13.79	13.62	13.72	40968
2013-12-06	13.77	13.95	13.72	13.93	51738
2013-12-09	13.88	13.94	13.75	13.85	42498
2013-12-10	13.77	13.95	13.67	13.92	101996
2013-12-11	13.90	14.00	13.80	13.91	78865
2013-12-12	13.95	14.00	13.67	13.73	111658
2013-12-13	13.79	13.89	13.67	13.80	55218
2013-12-16	13.82	13.90	13.67	13.73	83805
2013-12-17	13.67	13.88	13.60	13.85	53163
2013-12-18	13.76	13.86	13.65	13.85	34507
2013-12-19	13.88	13.87	13.36	13.42	133216
2013-12-20	13.47	13.63	13.40	13.61	168730
2013-12-23	13.65	13.83	13.52	13.74	64487
2013-12-24	13.67	13.68	13.43	13.61	71690
2013-12-26	13.69	13.78	13.63	13.68	63815
2013-12-27	13.68	13.71	13.60	13.65	48259
2013-12-30	13.69	13.69	13.48	13.51	64461
2013-12-31	13.57	13.75	13.49	13.73	85322
2014-01-02	13.72	13.79	13.52	13.75	79668
2014-01-03	13.74	13.80	13.62	13.73	35534
2014-01-06	13.73	13.80	13.71	13.78	38305
2014-01-07	13.74	13.82	13.65	13.70	39553
2014-01-08	13.72	13.73	13.45	13.68	85305
2014-01-09	13.72	13.78	13.61	13.62	28818
2014-01-10	13.66	13.72	13.53	13.67	41846
2014-01-13	13.60	13.63	13.49	13.61	63370
2014-01-14	13.63	13.69	13.58	13.60	42069
2014-01-15	13.51	13.75	13.51	13.67	105291
2014-01-16	13.61	13.72	13.56	13.62	56554
2014-01-17	13.54	13.62	13.48	13.56	32969
2014-01-21	13.68	13.75	13.53	13.70	62470
2014-01-22	13.66	13.81	13.61	13.79	37866
2014-01-23	13.75	13.80	13.62	13.68	41887
2014-01-24	13.65	13.77	13.60	13.73	95590
2014-01-27	13.73	13.81	13.55	13.57	76138
2014-01-28	13.56	13.80	13.53	13.76	83828
2014-01-29	13.69	13.86	13.69	13.82	119520
2014-01-30	13.83	13.90	13.72	13.90	102971
2014-01-31	13.75	14.15	13.75	13.95	141739
2014-02-03	13.99	14.03	13.58	13.65	73285
2014-02-04	13.67	13.75	13.57	13.66	82603
2014-02-05	13.62	13.72	13.53	13.63	93067
2014-02-06	13.68	13.74	13.64	13.72	54138
2014-02-07	13.67	13.89	13.64	13.78	74517
2014-02-10	14.14	14.14	13.85	13.90	162696
2014-02-11	13.97	14.05	13.88	13.98	32255
2014-02-12	14.05	14.05	13.94	13.99	61854
2014-02-13	13.91	14.04	13.91	14.02	59336
2014-02-14	13.98	14.18	13.94	14.06	215925
2014-02-18	14.13	14.13	14.00	14.03	78912
2014-02-19	13.98	14.19	13.98	14.01	84231
2014-02-20	14.06	14.15	14.00	14.07	93802
2014-02-21	14.07	14.15	13.97	13.98	91544
2014-02-24	14.05	14.14	13.90	14.08	85343
2014-02-25	14.11	14.18	13.90	14.10	103120
2014-02-26	14.15	14.17	14.00	14.15	64381
2014-02-27	14.18	14.18	14.02	14.12	9699
2014-02-28	14.18	14.23	14.09	14.21	86821
2014-03-03	14.25	14.25	14.11	14.24	70976
2014-03-04	14.23	14.28	14.10	14.27	181017
2014-03-05	14.30	14.30	14.03	14.15	81761
2014-03-06	14.15	14.17	14.05	14.06	71593
2014-03-07	14.05	14.18	14.05	14.15	40419
2014-03-10	14.11	14.16	14.08	14.13	60854
2014-03-11	14.10	14.18	14.03	14.09	46903
2014-03-12	14.05	14.14	14.00	14.12	68440
2014-03-13	14.17	14.17	14.02	14.02	52139
2014-03-14	14.04	14.08	13.85	13.87	75330
2014-03-17	13.97	13.97	13.85	13.89	70108
2014-03-18	13.86	13.86	13.67	13.74	86524
2014-03-19	13.69	13.89	13.69	13.82	97973
2014-03-20	13.85	13.93	13.82	13.85	39560
2014-03-21	13.83	13.85	13.65	13.81	191663
2014-03-24	13.81	13.81	13.65	13.76	78067
2014-03-25	13.77	13.83	13.66	13.72	28334
2014-03-26	13.76	13.77	13.47	13.51	97642
2014-03-27	13.51	13.64	13.50	13.59	84906
2014-03-28	13.59	13.71	13.50	13.63	53325
2014-03-31	13.63	13.91	13.63	13.82	78785
2014-04-01	13.83	14.02	13.80	13.99	69482
2014-04-02	14.00	14.00	13.75	13.77	79728
2014-04-03	13.77	14.07	13.76	13.94	56983
2014-04-04	13.92	14.00	13.73	13.78	90162
2014-04-07	13.72	13.87	13.72	13.76	115530
2014-04-08	13.76	13.96	13.71	13.84	62224
2014-04-09	13.82	13.93	13.77	13.82	45449
2014-04-10	13.88	13.88	13.64	13.67	98381
2014-04-11	13.62	14.03	13.51	13.62	100201
2014-04-14	13.70	13.83	13.60	13.65	40810
2014-04-15	13.64	13.81	13.53	13.68	60133
2014-04-16	13.73	13.81	13.70	13.75	56495
2014-04-17	13.75	14.02	13.75	13.88	42543
2014-04-21	13.97	13.97	13.77	13.95	44526
2014-04-22	13.95	13.97	13.78	13.83	61867
2014-04-23	13.86	13.90	13.75	13.84	36574
2014-04-24	13.92	13.92	13.75	13.77	24090
2014-04-25	13.78	13.89	13.70	13.77	54712
2014-04-28	13.78	13.89	13.70	13.75	75223
2014-04-29	13.82	13.82	13.70	13.71	58195
2014-04-30	13.70	13.93	13.65	13.90	66498
2014-05-01	13.84	13.97	13.65	13.75	72436
2014-05-02	13.81	13.90	13.70	13.76	37787
2014-05-05	13.80	13.86	13.75	13.79	34371
2014-05-06	13.78	13.82	13.60	13.61	65763
2014-05-07	13.68	13.83	13.62	13.74	59622
2014-05-08	13.75	13.84	13.62	13.64	69235
2014-05-09	13.60	13.82	13.60	13.74	39548
2014-05-12	13.84	13.90	13.70	13.89	63184
2014-05-13	13.83	13.89	13.79	13.79	53052
2014-05-14	13.80	13.89	13.61	13.78	100790
2014-05-15	13.61	13.86	13.55	13.86	40518
2014-05-16	13.89	13.95	13.70	13.82	42494
2014-05-19	13.75	13.94	13.74	13.92	34676
2014-05-20	13.98	13.99	13.70	13.73	85299
2014-05-21	13.71	13.83	13.70	13.73	46091
2014-05-22	13.70	13.91	13.70	13.82	52836
2014-05-23	13.76	13.90	13.70	13.89	32980
2014-05-27	13.96	14.01	13.88	13.97	87076
2014-05-28	13.89	13.98	13.71	13.77	66834
2014-05-29	13.86	13.98	13.79	13.96	88128
2014-05-30	14.02	14.03	13.75	14.00	104414
2014-06-02	14.14	14.14	13.82	13.87	79745
2014-06-03	13.90	13.94	13.76	13.80	57561
2014-06-04	13.85	13.85	13.71	13.75	61981
2014-06-05	13.83	13.94	13.73	13.94	66445
2014-06-06	14.07	14.09	13.91	14.01	100679
2014-06-09	14.07	14.07	13.74	13.87	74563
2014-06-10	13.91	13.97	13.79	13.93	48006
2014-06-11	13.97	13.97	13.87	13.90	42478
2014-06-12	14.10	14.10	13.90	13.97	56775
2014-06-13	14.04	14.10	13.86	13.88	138228
2014-06-16	13.98	13.98	13.88	13.96	53941
2014-06-17	13.93	13.95	13.85	13.89	79302
2014-06-18	13.95	13.99	13.87	13.96	60565
2014-06-19	14.03	14.05	13.93	14.02	52226
2014-06-20	13.92	14.01	13.90	13.95	109037
2014-06-23	13.95	13.96	13.85	13.85	65931
2014-06-24	13.91	14.01	13.78	13.85	73627
2014-06-25	13.80	14.00	13.80	13.90	90725
2014-06-26	13.97	14.04	13.92	14.02	149546
2014-06-27	14.02	14.25	14.01	14.23	2181065
2014-06-30	14.23	14.40	14.12	14.29	338212
2014-07-01	14.37	14.44	14.31	14.39	232178
2014-07-02	14.33	14.40	14.09	14.13	110697
2014-07-03	14.18	14.28	14.10	14.28	73691
2014-07-07	14.31	14.31	14.10	14.13	91706
2014-07-08	14.11	14.24	14.00	14.05	103296
2014-07-09	14.12	14.28	14.05	14.25	76306
2014-07-10	14.23	14.23	13.90	14.13	71012
2014-07-11	14.15	14.31	14.11	14.26	72272
2014-07-14	14.30	14.30	14.10	14.10	58516
2014-07-15	14.15	14.25	14.06	14.20	64013
2014-07-16	14.20	14.29	14.08	14.10	57646
2014-07-17	14.14	14.15	13.98	13.98	31523
2014-07-18	14.00	14.07	13.96	13.99	32929
2014-07-21	13.98	14.03	13.90	13.91	84195
2014-07-22	13.90	14.07	13.90	13.95	31670
2014-07-23	14.00	14.03	13.95	14.01	35415
2014-07-24	14.07	14.07	13.87	13.94	71298
2014-07-25	13.92	14.07	13.90	13.92	33412
2014-07-28	13.91	14.02	13.91	13.95	41062
2014-07-29	13.95	14.05	13.92	13.92	38672
2014-07-30	13.96	14.12	13.91	13.99	33871
2014-07-31	13.97	14.12	13.79	13.80	90389
2014-08-01	13.85	13.92	13.69	13.79	124146
2014-08-04	13.77	13.92	13.73	13.75	54173
2014-08-05	13.71	13.83	13.69	13.83	39892
2014-08-06	13.85	14.08	13.83	14.01	50225
2014-08-07	14.08	14.08	13.91	13.96	38519
2014-08-08	14.02	14.13	13.91	14.13	30114
2014-08-11	14.29	14.29	13.96	14.01	73896
2014-08-12	14.09	14.27	13.98	14.18	101914
2014-08-13	14.26	14.26	14.00	14.05	91634
2014-08-14	14.10	14.21	13.93	14.17	72312
2014-08-15	14.17	14.17	13.99	14.14	43876
2014-08-18	14.15	14.15	14.00	14.02	47386
2014-08-19	14.09	14.10	13.91	13.93	58201
2014-08-20	13.97	14.08	13.91	14.07	32328
2014-08-21	14.11	14.11	13.97	14.10	49337
2014-08-22	14.09	14.09	14.03	14.08	21098
2014-08-25	14.16	14.16	14.04	14.11	48950
2014-08-26	14.16	14.18	14.07	14.18	46407
2014-08-27	14.25	14.25	14.06	14.17	53092
2014-08-28	14.17	14.19	14.14	14.16	57601
2014-08-29	14.14	14.20	14.10	14.10	95479
2014-09-02	14.20	14.21	14.10	14.13	84500
2014-09-03	14.21	14.21	14.10	14.21	61489
2014-09-04	14.38	14.39	14.21	14.32	113934
2014-09-05	14.30	14.30	14.17	14.18	125824
2014-09-08	14.13	14.30	14.12	14.24	36258
2014-09-09	14.25	14.40	14.24	14.37	198081
2014-09-10	14.40	14.47	14.27	14.34	57057
2014-09-11	14.40	14.40	14.22	14.22	55644
2014-09-12	14.27	14.29	14.10	14.16	76320
2014-09-15	14.11	14.34	14.10	14.21	52443
2014-09-16	14.28	14.30	14.13	14.20	55536
2014-09-17	14.36	14.36	14.16	14.27	53230
2014-09-18	14.38	14.44	14.22	14.29	117861
2014-09-19	14.35	14.35	14.07	14.08	98698
2014-09-22	14.19	14.21	14.04	14.15	53924
2014-09-23	14.16	14.40	14.05	14.23	47806
2014-09-24	14.19	14.38	14.05	14.11	50136
2014-09-25	14.17	14.19	13.91	13.93	64100
2014-09-26	13.98	14.12	13.92	13.99	31491
2014-09-29	13.91	14.04	13.91	13.99	55333
2014-09-30	13.89	14.08	13.74	13.78	227781
2014-10-01	13.86	13.86	13.76	13.83	70000
2014-10-02	13.89	13.89	13.76	13.84	79835
2014-10-03	13.89	13.96	13.80	13.87	63739
2014-10-06	13.95	13.99	13.85	13.94	50996
2014-10-07	13.95	13.99	13.81	13.85	44715
2014-10-08	13.81	13.98	13.80	13.98	61394
2014-10-09	13.91	14.02	13.78	13.93	88717
2014-10-10	13.84	13.89	13.77	13.80	96720
2014-10-13	13.85	13.93	13.51	13.58	100676
2014-10-14	13.58	13.74	13.34	13.48	115599
2014-10-15	13.48	13.48	13.25	13.48	139020
2014-10-16	13.43	13.92	13.30	13.86	73010
2014-10-17	14.05	14.06	13.75	13.88	90204
2014-10-20	13.87	13.95	13.52	13.76	85380
2014-10-21	13.88	13.95	13.78	13.86	57734
2014-10-22	13.86	14.02	13.86	14.00	38323
2014-10-23	13.96	14.06	13.52	13.65	138192
2014-10-24	13.55	13.77	13.55	13.62	63380
2014-10-27	13.55	13.65	13.50	13.56	44456
2014-10-28	13.69	13.83	13.51	13.68	115258
2014-10-29	13.78	13.89	13.65	13.78	24969
2014-10-30	13.75	13.90	13.75	13.89	26995
2014-10-31	14.00	14.04	13.80	14.04	49652
2014-11-03	14.06	14.06	13.90	14.04	42944
2014-11-04	14.06	14.17	14.00	14.14	24367
2014-11-05	14.31	14.41	14.16	14.19	39278
2014-11-06	14.15	14.23	14.09	14.15	31852
2014-11-07	14.20	14.20	14.00	14.17	44720
2014-11-10	14.18	14.35	14.15	14.18	75746
2014-11-11	14.20	14.40	14.06	14.16	36969
2014-11-12	14.22	14.26	14.09	14.23	62181
2014-11-13	14.30	14.30	14.13	14.20	5698
2014-11-14	14.30	14.30	14.05	14.10	49391
2014-11-17	14.07	14.22	14.05	14.07	26711
2014-11-18	14.13	14.24	14.03	14.03	36030
2014-11-19	14.17	14.30	14.07	14.15	46854
2014-11-20	14.21	14.26	14.09	14.19	39365
2014-11-21	14.19	14.30	14.00	14.12	81018
2014-11-24	14.13	14.15	14.05	14.11	22652
2014-11-25	14.18	14.21	14.09	14.20	45827
2014-11-26	14.24	14.25	14.15	14.18	22984
2014-11-28	14.20	14.20	14.07	14.19	18963
2014-12-01	14.23	14.23	14.00	14.15	64144
2014-12-02	14.17	14.17	14.03	14.15	39794
2014-12-03	14.17	14.20	14.02	14.15	48380
2014-12-04	14.14	14.25	14.14	14.15	49981
2014-12-05	14.10	14.18	14.05	14.15	31523
2014-12-08	14.15	14.15	13.89	13.90	94103
2014-12-09	13.89	13.97	13.85	13.91	79761
2014-12-10	13.90	13.90	13.70	13.81	57462
2014-12-11	13.60	13.85	13.60	13.82	84018
2014-12-12	13.80	13.80	13.31	13.34	121301
2014-12-15	13.31	13.72	13.23	13.25	106770
2014-12-16	13.23	13.24	12.69	12.99	166035
2014-12-17	12.76	13.15	12.76	12.98	89977
2014-12-18	12.99	13.64	12.99	13.56	75237
2014-12-19	13.67	13.79	13.60	13.72	55574
2014-12-22	13.80	13.90	13.46	13.53	29456
2014-12-23	13.59	13.81	13.55	13.80	37498
2014-12-24	13.88	13.89	13.83	13.85	13368
2014-12-26	13.94	14.05	13.85	14.00	33468
2014-12-29	14.05	14.05	13.93	14.03	22676
2014-12-30	14.00	14.04	13.97	14.03	36932
2014-12-31	13.90	13.94	13.67	13.73	109971
2015-01-02	13.81	13.94	13.70	13.80	77817
2015-01-05	13.69	14.04	13.59	13.88	72067
2015-01-06	13.91	14.20	13.75	13.99	39671
2015-01-07	14.03	14.14	13.90	14.13	22634
2015-01-08	14.19	14.19	14.01	14.09	35175
2015-01-09	14.16	14.16	13.80	13.92	59432
2015-01-12	14.00	14.03	13.86	13.97	44473
2015-01-13	14.05	14.07	13.70	13.70	40879
2015-01-14	13.75	13.99	13.70	13.79	63440
2015-01-15	13.88	13.91	13.79	13.85	33271
2015-01-16	13.70	13.80	13.44	13.46	103384
2015-01-20	13.42	13.70	13.42	13.63	145062
2015-01-21	13.65	13.69	13.42	13.51	43198
2015-01-22	13.52	13.71	13.24	13.38	119187
2015-01-23	13.44	13.58	13.23	13.58	76849
2015-01-26	13.47	13.75	13.41	13.70	72070
2015-01-27	13.70	13.70	13.48	13.49	42637
2015-01-28	13.55	13.73	13.52	13.55	68325
2015-01-29	13.64	13.64	13.38	13.45	58274
2015-01-30	13.51	13.51	13.30	13.32	41194
2015-02-02	13.41	13.41	13.22	13.25	62673
2015-02-03	13.37	13.50	13.24	13.34	66601
2015-02-04	13.43	13.43	13.22	13.36	102852
2015-02-05	13.28	13.49	13.20	13.39	178636
2015-02-06	13.60	13.80	13.53	13.73	121350
2015-02-09	13.76	13.77	13.55	13.57	65787
2015-02-10	13.75	13.75	13.56	13.62	36498
2015-02-11	13.71	13.76	13.62	13.66	49537
2015-02-12	13.75	13.80	13.61	13.80	54004
2015-02-13	13.80	13.80	13.61	13.73	78334
2015-02-17	13.71	13.81	13.71	13.79	78301
2015-02-18	13.73	13.89	13.73	13.80	50139
2015-02-19	13.89	13.89	13.77	13.87	68278
2015-02-20	13.87	14.00	13.80	13.88	52905
2015-02-23	13.99	13.99	13.76	13.89	66259
2015-02-24	13.85	14.01	13.85	13.94	64125
2015-02-25	13.94	13.94	13.80	13.87	48038
2015-02-26	13.81	13.95	13.81	13.94	24149
2015-02-27	13.94	14.03	13.83	13.97	67120
2015-03-02	13.90	14.04	13.88	13.96	46182
2015-03-03	13.93	13.97	13.92	13.97	40079
2015-03-04	13.97	14.17	13.89	13.94	69031
2015-03-05	13.90	13.97	13.90	13.95	39308
2015-03-06	13.97	14.12	13.82	13.94	65888
2015-03-09	14.03	14.03	13.88	13.95	36168
2015-03-10	13.95	14.00	13.81	13.96	53773
2015-03-11	13.97	13.98	13.88	13.98	40041
2015-03-12	14.06	14.12	13.95	14.12	59774
2015-03-13	14.18	14.19	14.00	14.16	88654
2015-03-16	14.16	14.18	14.04	14.16	66762
2015-03-17	14.19	14.19	14.01	14.10	48217
2015-03-18	14.00	14.10	14.00	14.02	38602
2015-03-19	14.01	14.09	13.79	14.07	44156
2015-03-20	14.06	14.20	13.92	14.15	69104
2015-03-23	14.15	14.15	13.96	13.97	22158
2015-03-24	14.04	14.15	14.04	14.11	44880
2015-03-25	14.17	14.18	14.00	14.10	112821
2015-03-26	14.01	14.13	14.00	14.07	25929
2015-03-27	14.05	14.10	13.98	13.98	35611
2015-03-30	14.12	14.12	14.01	14.09	27617
2015-03-31	14.12	14.13	14.03	14.03	59215
2015-04-01	14.13	14.13	13.91	13.99	76285
2015-04-02	14.00	14.03	13.91	13.96	46672
2015-04-06	14.04	14.04	13.91	13.99	46612
2015-04-07	14.04	14.04	13.96	14.03	27161
2015-04-08	13.98	14.06	13.98	14.04	34903
2015-04-09	14.09	14.20	14.03	14.10	64841
2015-04-10	14.18	14.18	14.08	14.11	37406
2015-04-13	14.13	14.19	14.04	14.04	31110
2015-04-14	14.04	14.19	14.02	14.10	41738
2015-04-15	14.18	14.19	14.07	14.15	66050
2015-04-16	14.18	14.18	14.04	14.18	49670
2015-04-17	14.18	14.18	14.05	14.05	24862
2015-04-20	14.10	14.14	14.05	14.11	43559
2015-04-21	14.01	14.16	14.01	14.09	27972
2015-04-22	14.16	14.16	14.06	14.09	29128
2015-04-23	14.13	14.16	14.06	14.12	38865
2015-04-24	14.11	14.20	14.05	14.09	40607
2015-04-27	14.09	14.20	14.05	14.12	37175
2015-04-28	14.22	14.23	14.11	14.15	32993
2015-04-29	14.15	14.24	14.10	14.16	40346
2015-04-30	14.23	14.35	14.15	14.33	59189
2015-05-01	14.31	14.33	14.16	14.31	86869
2015-05-04	14.36	14.50	14.28	14.30	85641
2015-05-05	14.35	14.39	14.20	14.25	65572
2015-05-06	14.28	14.36	14.05	14.30	63495
2015-05-07	14.34	14.35	14.14	14.15	66604
2015-05-08	14.39	14.39	14.11	14.16	112055
2015-05-11	14.10	14.39	13.86	14.17	140617
2015-05-12	14.14	14.17	13.90	14.02	78363
2015-05-13	13.93	14.35	13.93	14.07	57398
2015-05-14	14.25	14.25	14.09	14.09	35313
2015-05-15	14.20	14.20	14.15	14.20	34443
2015-05-18	14.21	14.21	14.07	14.08	22970
2015-05-19	14.15	14.20	14.10	14.15	34079
2015-05-20	14.20	14.21	14.11	14.11	24184
2015-05-21	14.20	14.20	14.12	14.14	26820
2015-05-22	14.18	14.21	14.11	14.15	38442
2015-05-26	14.16	14.21	14.13	14.20	28590
2015-05-27	14.23	14.23	14.07	14.15	63565
2015-05-28	14.12	14.20	14.12	14.18	33499
2015-05-29	14.25	14.25	14.15	14.15	40104
2015-06-01	14.15	14.23	14.02	14.06	72468
2015-06-02	13.95	14.07	13.95	14.03	76179
2015-06-03	14.08	14.10	13.97	14.08	101770
2015-06-04	14.13	14.13	14.05	14.05	26532
2015-06-05	14.04	14.20	14.04	14.10	31597
2015-06-08	14.17	14.20	14.07	14.13	41325
2015-06-09	14.05	14.21	14.05	14.05	39222
2015-06-10	14.11	14.16	14.01	14.03	51108
2015-06-11	13.94	14.08	13.90	14.02	42778
2015-06-12	14.07	14.15	14.01	14.08	40108
2015-06-15	14.14	14.20	14.04	14.08	29689
2015-06-16	14.08	14.15	14.05	14.05	37753
2015-06-17	14.15	14.20	14.01	14.04	65936
2015-06-18	14.04	14.15	14.02	14.07	28329
2015-06-19	14.05	14.25	13.94	14.25	70844
2015-06-22	14.05	14.22	14.05	14.08	25742
2015-06-23	14.08	14.35	14.08	14.27	47987
2015-06-24	14.26	14.55	14.26	14.48	72646
2015-06-25	14.44	14.55	14.18	14.18	46155
2015-06-26	14.20	14.38	14.17	14.29	66081
2015-06-29	14.32	14.48	14.15	14.19	95387
2015-06-30	14.30	14.34	13.87	13.88	118721
2015-07-01	13.97	14.11	13.93	14.06	60975
2015-07-02	14.08	14.08	14.00	14.00	33819
2015-07-06	13.96	14.06	13.95	14.01	37316
2015-07-07	14.04	14.05	14.01	14.04	66978
2015-07-08	14.05	14.05	13.98	14.00	32910
2015-07-09	14.00	14.05	14.00	14.00	71393
2015-07-10	14.00	14.06	14.00	14.01	55350
2015-07-13	14.01	14.08	14.00	14.08	69195
2015-07-14	14.08	14.29	14.07	14.29	102998
2015-07-15	14.30	14.30	14.19	14.30	56538
2015-07-16	14.30	14.35	14.22	14.22	35531
2015-07-17	14.20	14.25	14.07	14.25	55978
2015-07-20	14.19	14.19	14.02	14.08	47765
2015-07-21	14.07	14.08	13.96	14.05	62250
2015-07-22	14.05	14.05	13.98	14.00	69125
2015-07-23	14.08	14.08	13.91	13.96	49021
2015-07-24	13.99	13.99	13.60	13.73	120966
2015-07-27	13.71	13.95	13.35	13.62	113452
2015-07-28	13.68	13.68	13.34	13.38	63567
2015-07-29	13.34	13.44	13.20	13.36	79942
2015-07-30	13.51	13.83	13.30	13.66	58758
2015-07-31	13.65	13.65	13.30	13.35	45785
2015-08-03	13.30	13.54	13.30	13.50	84665
2015-08-04	13.54	13.82	13.40	13.62	42865
2015-08-05	13.62	13.66	13.50	13.55	23220
2015-08-06	13.50	13.60	13.50	13.60	50415
2015-08-07	13.51	13.67	13.41	13.47	36528
2015-08-10	13.52	13.55	13.40	13.42	20613
2015-08-11	13.23	13.48	13.23	13.33	52343
2015-08-12	13.33	13.33	12.74	13.22	132962
2015-08-13	13.15	13.31	13.14	13.21	31849
2015-08-14	13.13	13.32	12.89	12.89	100130
2015-08-17	12.84	12.97	12.81	12.93	97869
2015-08-18	12.91	13.06	12.90	13.06	185221
2015-08-19	13.06	13.06	12.80	12.98	116109
2015-08-20	12.84	12.94	12.56	12.63	249193
2015-08-21	12.70	12.83	12.55	12.65	311650
2015-08-24	11.65	12.50	9.87	12.00	489731
2015-08-25	12.50	12.51	12.00	12.01	256677
2015-08-26	12.12	12.28	11.97	12.02	150079
2015-08-27	12.07	12.40	12.07	12.28	102356
2015-08-28	12.12	12.29	12.12	12.14	114884
2015-08-31	12.07	12.25	12.02	12.03	103657
2015-09-01	12.05	12.24	12.01	12.18	90742
2015-09-02	12.28	12.33	12.15	12.25	77715
2015-09-03	12.30	12.38	12.22	12.28	76339
2015-09-04	12.25	12.33	12.17	12.27	60376
2015-09-08	12.33	12.37	12.22	12.25	125034
2015-09-09	12.27	12.37	12.27	12.37	155200
2015-09-10	12.46	12.47	12.36	12.41	114457
2015-09-11	12.41	12.45	12.35	12.44	78795
2015-09-14	12.47	12.57	12.35	12.55	126363
2015-09-15	12.55	12.55	12.42	12.47	65406
2015-09-16	12.49	12.57	12.45	12.55	78660
2015-09-17	12.39	12.46	12.25	12.25	157367
2015-09-18	12.25	12.54	12.17	12.48	285210
2015-09-21	12.47	12.51	12.29	12.41	79891
2015-09-22	12.30	12.45	12.30	12.35	84960
2015-09-23	12.39	12.40	12.14	12.17	119004
2015-09-24	12.10	12.16	12.00	12.06	212964
2015-09-25	12.06	12.16	11.82	11.88	141269
2015-09-28	11.85	11.93	11.66	11.71	127706
2015-09-29	11.76	11.88	11.21	11.35	225321
2015-09-30	11.40	11.99	11.28	11.94	467245
2015-10-01	12.01	12.10	11.67	11.69	185094
2015-10-02	11.68	11.83	11.63	11.73	190425
2015-10-05	11.73	11.90	11.73	11.81	62590
2015-10-06	11.80	12.08	11.79	12.03	163814
2015-10-07	12.00	12.38	12.00	12.35	231957
2015-10-08	12.38	12.40	12.22	12.33	85788
2015-10-09	12.38	12.44	12.35	12.42	93761
2015-10-12	12.45	12.45	12.25	12.33	109701
2015-10-13	12.34	12.35	11.95	12.06	228952
2015-10-14	11.82	11.96	11.73	11.80	274064
2015-10-15	11.80	12.00	11.78	11.98	114740
2015-10-16	11.93	12.23	11.93	12.17	127627
2015-10-19	11.94	12.20	11.88	12.11	76139
2015-10-20	12.04	12.28	12.02	12.12	41945
2015-10-21	12.09	12.22	12.06	12.16	60186
2015-10-22	12.15	12.24	12.06	12.14	96458
2015-10-23	12.21	12.27	12.08	12.22	70815
2015-10-26	12.26	12.27	12.06	12.13	59446
2015-10-27	12.02	12.13	12.01	12.05	88748
2015-10-28	12.08	12.10	11.92	11.94	127771
2015-10-29	11.92	12.09	11.92	11.99	118081
2015-10-30	11.98	12.08	11.91	12.07	154652
2015-11-02	12.04	12.16	11.99	12.10	130379
2015-11-03	12.10	12.18	12.00	12.17	118639
2015-11-04	12.11	12.25	12.07	12.22	116377
2015-11-05	12.26	12.26	11.95	12.02	95550
2015-11-06	11.96	12.10	11.95	12.02	114541
2015-11-09	12.06	12.06	11.90	11.93	67899
2015-11-10	11.90	11.95	11.65	11.72	86397
2015-11-11	11.73	11.78	11.60	11.65	96495
2015-11-12	11.60	11.69	11.57	11.60	86518
2015-11-13	11.47	11.70	11.26	11.55	165628
2015-11-16	11.47	11.70	11.40	11.58	113695
2015-11-17	11.43	11.59	11.28	11.46	183473
2015-11-18	11.40	11.50	11.34	11.50	167958
2015-11-19	11.41	11.74	11.41	11.60	92218
2015-11-20	11.54	11.67	11.54	11.58	77675
2015-11-23	11.52	11.73	11.50	11.69	145421
2015-11-24	11.66	11.82	11.55	11.77	92626
2015-11-25	11.63	11.85	11.63	11.81	104475
2015-11-27	11.80	11.83	11.72	11.73	30462
2015-11-30	11.82	12.05	11.70	12.03	164847
2015-12-01	11.91	12.05	11.81	11.83	103093
2015-12-02	11.87	11.90	11.75	11.80	71620
2015-12-03	11.76	11.84	11.74	11.74	99970
2015-12-04	11.78	11.82	11.72	11.74	115553
2015-12-07	11.79	11.79	11.37	11.45	126624
2015-12-08	11.39	11.39	11.02	11.10	181276
2015-12-09	11.15	11.51	11.11	11.39	151134
2015-12-10	11.36	11.39	11.27	11.31	68693
2015-12-11	11.35	11.38	11.01	11.20	158855
2015-12-14	11.16	11.17	10.71	10.79	309370
2015-12-15	10.75	10.98	10.71	10.85	248885
2015-12-16	10.80	11.09	10.71	11.00	172915
2015-12-17	11.05	11.25	10.61	10.90	299790
2015-12-18	10.82	11.00	10.63	10.92	149594
2015-12-21	10.92	11.10	10.91	10.92	100173
2015-12-22	10.82	11.35	10.82	11.22	159919
2015-12-23	11.20	11.45	11.03	11.44	163378
2015-12-24	11.35	11.38	11.23	11.28	54439
2015-12-28	11.14	11.29	10.92	11.09	187433
2015-12-29	11.15	11.39	11.13	11.21	138001
2015-12-30	11.16	11.41	11.16	11.27	122199
2015-12-31	11.21	11.45	11.21	11.25	220935
2016-01-04	11.30	11.54	11.01	11.45	126004
2016-01-05	11.34	11.55	11.30	11.54	65749
2016-01-06	11.41	11.65	11.41	11.41	69809
2016-01-07	11.30	11.46	11.24	11.31	135382
2016-01-08	11.42	11.49	11.29	11.42	171129
2016-01-11	11.42	11.42	11.10	11.26	156813
2016-01-12	11.35	11.36	11.02	11.05	78172
2016-01-13	11.00	11.17	10.65	10.87	159294
2016-01-14	10.82	10.97	10.60	10.70	162898
2016-01-15	10.43	10.49	10.25	10.35	187650
2016-01-19	10.36	10.41	10.21	10.24	149331
2016-01-20	10.05	10.22	9.73	10.09	331947
2016-01-21	10.18	10.95	10.14	10.39	174384
2016-01-22	10.45	10.80	10.44	10.77	90190
2016-01-25	10.77	10.97	10.70	10.80	135249
2016-01-26	10.80	10.90	10.78	10.88	44655
2016-01-27	10.85	11.01	10.79	10.79	130421
2016-01-28	10.88	10.93	10.74	10.77	116204
2016-01-29	10.73	11.01	10.70	10.90	156194
2016-02-01	10.93	11.05	10.83	11.02	94417
2016-02-02	11.02	11.05	10.83	10.99	107534
2016-02-03	10.94	10.98	10.66	10.82	98874
2016-02-04	10.82	10.94	10.66	10.82	128577
2016-02-05	10.75	11.00	10.75	10.92	76488
2016-02-08	10.85	10.88	10.25	10.56	290464
2016-02-09	10.47	10.58	10.39	10.53	76081
2016-02-10	10.50	10.70	10.50	10.64	82383
2016-02-11	10.64	10.70	10.39	10.50	134730
2016-02-12	10.52	10.81	10.52	10.63	56658
2016-02-16	10.63	10.75	10.51	10.67	54116
2016-02-17	10.74	10.82	10.67	10.82	58658
2016-02-18	10.87	11.08	10.75	11.07	126966
2016-02-19	10.99	11.24	10.95	11.10	97475
2016-02-22	11.12	11.39	11.05	11.13	149939
2016-02-23	11.14	11.23	11.10	11.10	41004
2016-02-24	11.01	11.14	10.89	11.13	45951
2016-02-25	11.11	11.25	11.11	11.25	37398
2016-02-26	11.25	11.40	11.19	11.31	118880
2016-02-29	11.27	11.39	11.20	11.30	75171
2016-03-01	11.37	11.45	11.30	11.30	89159
2016-03-02	11.53	11.53	11.35	11.45	80141
2016-03-03	11.39	11.50	11.37	11.48	90251
2016-03-04	11.55	11.55	11.38	11.49	69480
2016-03-07	11.47	11.52	11.38	11.42	51903
2016-03-08	11.35	11.46	11.32	11.42	80017
2016-03-09	11.42	11.52	11.41	11.42	68008
2016-03-10	11.49	11.50	11.40	11.46	52080
2016-03-11	11.49	11.56	11.47	11.56	52233
2016-03-14	11.55	11.67	11.50	11.58	67748
2016-03-15	11.58	11.58	11.47	11.48	44227
2016-03-16	11.36	11.53	11.36	11.50	77860
2016-03-17	11.50	11.77	11.49	11.60	156886
2016-03-18	11.60	11.64	11.53	11.57	77140
2016-03-21	11.63	11.70	11.47	11.52	128762
2016-03-22	11.55	11.74	11.49	11.67	79752
2016-03-23	11.69	11.69	11.55	11.55	46799
2016-03-24	11.55	11.55	11.45	11.50	10710
2016-03-28	11.46	11.51	11.45	11.49	15788
2016-03-29	11.46	11.63	11.46	11.55	59955
2016-03-30	11.60	11.72	11.42	11.54	59984
2016-03-31	11.52	11.72	11.52	11.54	130328
2016-04-01	11.68	11.85	11.66	11.81	103989
2016-04-04	11.86	11.86	11.56	11.69	93909
2016-04-05	11.65	11.85	11.54	11.82	99128
2016-04-06	11.80	11.85	11.70	11.84	72868
2016-04-07	11.85	11.85	11.69	11.80	75716
2016-04-08	11.85	11.90	11.70	11.78	122641
2016-04-11	11.76	11.88	11.67	11.75	141093
2016-04-12	11.70	11.89	11.70	11.88	134810
2016-04-13	11.90	11.94	11.85	11.87	102734
2016-04-14	11.90	12.04	11.83	11.97	174899
2016-04-15	12.02	12.18	11.88	12.02	73288
2016-04-18	11.99	12.21	11.71	12.12	122788
2016-04-19	12.18	12.26	12.12	12.17	133165
2016-04-20	12.19	12.22	12.03	12.18	63061
2016-04-21	12.17	12.19	12.03	12.08	78657
2016-04-22	12.12	12.15	12.00	12.05	29252
2016-04-25	12.00	12.05	11.86	11.93	114456
2016-04-26	11.90	11.99	11.88	11.95	112735
2016-04-27	11.90	12.09	11.90	12.03	74328
2016-04-28	12.06	12.06	11.94	12.03	92142
2016-04-29	12.06	12.06	11.79	11.86	83527
2016-05-02	11.94	11.96	11.67	11.74	100454
2016-05-03	11.70	11.70	11.50	11.62	115473
2016-05-04	11.65	11.66	11.53	11.60	69967
2016-05-05	11.48	11.69	11.48	11.58	50790
2016-05-06	11.50	11.75	11.50	11.68	52038
2016-05-09	11.76	11.96	11.75	11.88	86761
2016-05-10	11.86	11.97	11.81	11.95	67540
2016-05-11	11.93	12.04	11.90	11.99	58558
2016-05-12	11.99	12.06	11.93	11.96	56640
2016-05-13	11.93	12.10	11.89	11.92	93593
2016-05-16	11.94	12.05	11.93	11.99	77454
2016-05-17	11.97	12.07	11.93	12.07	105111
2016-05-18	12.02	12.08	11.88	12.03	72307
2016-05-19	12.08	12.08	11.61	11.74	246708
2016-05-20	11.99	12.07	11.67	11.96	141356
2016-05-23	12.04	12.10	11.87	11.91	51611
2016-05-24	12.04	12.05	11.87	11.97	72390
2016-05-25	12.00	12.09	11.95	12.05	77605
2016-05-26	12.10	12.27	11.90	12.15	103120
2016-05-27	12.22	12.25	12.04	12.09	42060
2016-05-31	12.09	12.09	12.00	12.01	45316
2016-06-01	12.08	12.11	11.90	12.10	60084
2016-06-02	12.13	12.14	11.97	12.14	47146
2016-06-03	12.13	12.14	12.00	12.10	31502
2016-06-06	12.10	12.35	12.10	12.28	78779
2016-06-07	12.29	12.32	12.21	12.27	62580
2016-06-08	12.30	12.35	12.03	12.33	66306
2016-06-09	12.33	12.34	12.20	12.32	74769
2016-06-10	12.30	12.31	12.19	12.25	79437
2016-06-13	12.29	12.31	12.22	12.24	61472
2016-06-14	12.28	12.28	12.15	12.20	57800
2016-06-15	12.24	12.30	12.17	12.26	83441
2016-06-16	12.20	12.29	12.16	12.21	129917
2016-06-17	12.26	12.29	12.23	12.29	97373
2016-06-20	12.34	12.44	12.30	12.42	138536
2016-06-21	12.41	12.46	12.35	12.42	68626
2016-06-22	12.44	12.45	12.39	12.42	90333
2016-06-23	12.45	12.45	12.37	12.43	64535
2016-06-24	12.22	12.53	12.22	12.51	96374
2016-06-27	12.40	12.40	12.10	12.20	92180
2016-06-28	12.31	12.41	12.20	12.34	67379
2016-06-29	12.44	12.51	12.31	12.48	101185
2016-06-30	12.35	12.46	12.35	12.40	66759
2016-07-01	12.47	12.60	12.32	12.54	43883
2016-07-05	12.56	12.60	12.50	12.59	53292
2016-07-06	12.55	12.66	12.55	12.60	47459
2016-07-07	12.70	12.70	12.54	12.65	43158
2016-07-08	12.65	12.69	12.61	12.66	47583
2016-07-11	12.70	12.70	12.65	12.68	41576
2016-07-12	12.69	12.70	12.68	12.69	57047
2016-07-13	12.70	12.70	12.49	12.58	151475
2016-07-14	12.71	12.71	12.58	12.66	46110
2016-07-15	12.74	12.74	12.56	12.70	59960
2016-07-18	12.65	12.65	12.62	12.64	55213
2016-07-19	12.62	12.70	12.60	12.64	53530
2016-07-20	12.66	12.67	12.57	12.61	104347
2016-07-21	12.65	12.66	12.52	12.54	74701
2016-07-22	12.52	12.62	12.52	12.59	27145
2016-07-25	12.63	12.68	12.56	12.68	54170
2016-07-26	12.70	12.70	12.65	12.67	54209
2016-07-27	12.67	12.69	12.65	12.66	72947
2016-07-28	12.69	12.70	12.65	12.65	49249
2016-07-29	12.62	12.75	12.61	12.74	152814
2016-08-01	12.75	12.75	12.64	12.67	101883
2016-08-02	12.66	12.73	12.62	12.70	65366
2016-08-03	12.66	12.75	12.62	12.70	51369
2016-08-04	12.74	12.74	12.60	12.70	74034
2016-08-05	12.70	12.75	12.65	12.67	56083
2016-08-08	12.72	12.75	12.66	12.69	39995
2016-08-09	12.68	12.80	12.68	12.80	121070
2016-08-10	12.79	12.95	12.70	12.94	86283
2016-08-11	12.92	13.02	12.92	12.97	124105
2016-08-12	12.92	13.05	12.89	12.99	95797
2016-08-15	12.98	13.13	12.97	13.05	113497
2016-08-16	13.08	13.11	12.85	13.01	110098
2016-08-17	12.88	12.98	12.80	12.92	71700
2016-08-18	12.97	13.04	12.90	12.97	59269
2016-08-19	13.00	13.11	12.93	13.11	74708
2016-08-22	13.10	13.10	12.84	13.01	84066
2016-08-23	13.07	13.07	12.99	13.02	42903
2016-08-24	13.09	13.10	13.00	13.07	65835
2016-08-25	13.10	13.10	12.98	13.00	55991
2016-08-26	12.97	13.06	12.95	13.05	91516
2016-08-29	13.07	13.07	12.99	13.04	103433
2016-08-30	13.10	13.10	12.98	13.04	83813
2016-08-31	12.98	13.04	12.90	13.03	61900
2016-09-01	13.09	13.09	12.75	12.99	64051
2016-09-02	13.08	13.09	12.95	13.00	55905
2016-09-06	13.00	13.00	12.91	12.99	54657
2016-09-07	12.93	13.04	12.90	13.04	43930
2016-09-08	13.06	13.09	13.01	13.05	35332
2016-09-09	13.09	13.09	12.80	12.83	92001
2016-09-12	12.80	12.97	12.80	12.92	61363
2016-09-13	12.88	12.89	12.80	12.84	64042
2016-09-14	12.88	12.92	12.80	12.88	39617
2016-09-15	12.95	13.03	12.86	12.92	46141
2016-09-16	12.95	13.01	12.88	12.92	73074
2016-09-19	12.81	13.10	12.81	12.92	113712
2016-09-20	12.98	13.03	12.88	12.90	68098
2016-09-21	12.97	13.00	12.86	12.97	65061
2016-09-22	13.03	13.03	12.95	13.02	62352
2016-09-23	13.12	13.18	13.06	13.07	200599
2016-09-26	13.13	13.17	13.07	13.11	81122
2016-09-27	13.08	13.20	13.07	13.18	106462
2016-09-28	13.20	13.20	13.13	13.20	69577
2016-09-29	13.15	13.27	13.15	13.26	75291
2016-09-30	13.27	13.29	13.21	13.23	155276
2016-10-03	13.29	13.42	13.24	13.40	226111
2016-10-04	13.46	13.51	13.40	13.51	130324
2016-10-05	13.54	13.65	13.50	13.61	172975
2016-10-06	13.58	13.61	13.40	13.42	102403
2016-10-07	13.40	13.45	13.38	13.39	87428
2016-10-10	13.40	13.50	13.37	13.40	128352
2016-10-11	13.40	13.41	13.30	13.32	77818
2016-10-12	13.32	13.37	13.27	13.27	43454
2016-10-13	13.22	13.36	13.22	13.28	46981
2016-10-14	13.35	13.39	13.22	13.28	56991
2016-10-17	13.35	13.38	13.20	13.25	81860
2016-10-18	13.24	13.27	13.15	13.20	36752
2016-10-19	13.30	13.34	13.20	13.20	40482
2016-10-20	13.20	13.40	13.10	13.12	108622
2016-10-21	13.20	13.30	13.16	13.24	38160
2016-10-24	13.25	13.33	13.16	13.32	53470
2016-10-25	13.24	13.30	13.12	13.27	41350
2016-10-26	13.26	13.31	12.98	13.00	124973
2016-10-27	13.08	13.22	13.00	13.18	59197
2016-10-28	13.25	13.25	13.02	13.11	96354
2016-10-31	13.08	13.12	12.91	12.97	80769
2016-11-01	13.10	13.12	12.76	12.89	129230
2016-11-02	12.89	12.96	12.65	12.73	97976
2016-11-03	12.79	12.79	12.21	12.48	207802
2016-11-04	12.54	12.56	12.35	12.44	81645
2016-11-07	12.53	12.66	12.47	12.61	64684
2016-11-08	12.53	12.62	12.53	12.58	55729
2016-11-09	12.52	13.05	12.52	13.02	146012
2016-11-10	13.12	13.28	13.10	13.28	93803
2016-11-11	13.27	13.41	13.20	13.33	83849
2016-11-14	13.41	13.45	13.20	13.28	114014
2016-11-15	13.38	13.38	13.20	13.30	105239
2016-11-16	13.22	13.38	13.10	13.19	116130
2016-11-17	13.22	13.37	13.12	13.31	95807
2016-11-18	13.39	13.39	13.16	13.39	128484
2016-11-21	13.39	13.50	13.39	13.48	74213
2016-11-22	13.51	13.58	13.46	13.48	51621
2016-11-23	13.42	13.58	13.35	13.41	81106
2016-11-25	13.50	13.70	13.41	13.70	84569
2016-11-28	13.74	13.92	13.58	13.88	97946
2016-11-29	13.83	13.98	13.75	13.93	73735
2016-11-30	13.99	13.99	13.60	13.85	76243
2016-12-01	13.93	14.00	13.77	13.97	92012
2016-12-02	13.99	13.99	13.76	13.82	106997
2016-12-05	13.82	13.96	13.80	13.96	101402
2016-12-06	13.95	14.00	13.86	13.93	70225
2016-12-07	13.90	14.00	13.85	13.95	61777
2016-12-08	13.94	13.94	13.71	13.78	182811
2016-12-09	13.73	13.86	13.70	13.81	66253
2016-12-12	14.00	14.06	13.90	14.02	195241
2016-12-13	13.97	14.08	13.92	14.04	80965
2016-12-14	14.00	14.14	14.00	14.07	128642
2016-12-15	14.10	14.15	14.00	14.10	120026
2016-12-16	14.08	14.15	14.08	14.14	116045
2016-12-19	14.14	14.16	14.12	14.15	190074
2016-12-20	14.04	14.13	14.00	14.07	106926
2016-12-21	14.10	14.17	14.07	14.17	82217
2016-12-22	14.17	14.17	14.02	14.11	82577
2016-12-23	14.05	14.15	14.04	14.05	29821
2016-12-27	14.05	14.17	14.05	14.07	65085
2016-12-28	14.07	14.17	14.00	14.05	56750
2016-12-29	14.00	14.14	13.98	14.08	66452
2016-12-30	14.08	14.12	14.05	14.11	47392
2017-01-03	14.18	14.20	14.08	14.17	121790
2017-01-04	14.17	14.22	14.09	14.17	355007
2017-01-05	14.17	14.18	14.10	14.17	94744
2017-01-06	14.18	14.19	14.11	14.13	71082
2017-01-09	14.16	14.16	14.06	14.13	73668
2017-01-10	14.20	14.20	14.06	14.16	117286
2017-01-11	14.15	14.18	14.06	14.12	63776
2017-01-12	14.10	14.14	14.04	14.04	76829
2017-01-13	14.04	14.15	13.97	14.10	120943
2017-01-17	14.12	14.15	14.05	14.14	101517
2017-01-18	14.15	14.15	14.01	14.03	68960
2017-01-19	14.05	14.08	13.97	14.03	87866
2017-01-20	14.04	14.13	14.01	14.07	73403
2017-01-23	14.05	14.10	14.01	14.08	91424
2017-01-24	14.05	14.10	14.00	14.03	115661
2017-01-25	14.06	14.09	13.99	13.99	89314
2017-01-26	14.07	14.09	13.96	13.99	120392
2017-01-27	13.96	14.16	13.95	14.06	134799
2017-01-30	14.03	14.11	13.91	14.03	76453
2017-01-31	14.04	14.10	13.90	14.09	107310
2017-02-01	14.16	14.16	13.99	14.05	94988
2017-02-02	14.01	14.10	13.91	13.99	108659
2017-02-03	13.98	14.07	13.94	14.05	78675
2017-02-06	14.00	14.17	14.00	14.12	124473
2017-02-07	14.12	14.15	14.06	14.10	87277
2017-02-08	14.15	14.15	13.98	14.08	75286
2017-02-09	14.10	14.10	13.95	14.04	144025
2017-02-10	14.00	14.04	13.96	13.99	146510
2017-02-13	13.99	14.05	13.99	14.01	186336
2017-02-14	13.45	13.68	13.45	13.62	4822904
2017-02-15	13.56	13.77	13.56	13.65	1303952
2017-02-16	13.64	13.72	13.55	13.69	548885
2017-02-17	13.68	13.69	13.56	13.67	282746
2017-02-21	13.64	13.72	13.63	13.68	436205
2017-02-22	13.63	13.70	13.50	13.61	444015
2017-02-23	13.60	13.61	13.50	13.55	298581
2017-02-24	13.51	13.67	13.48	13.65	179946
2017-02-27	13.68	13.68	13.54	13.62	160003
2017-02-28	13.54	13.57	13.24	13.49	584774
2017-03-01	13.56	13.67	13.42	13.51	355471
2017-03-02	13.50	13.91	13.50	13.76	913391
2017-03-03	13.78	13.81	13.67	13.80	312439
2017-03-06	13.87	13.96	13.73	13.93	338962
2017-03-07	13.95	14.00	13.87	13.91	357269
2017-03-08	13.92	13.97	13.69	13.70	291650
2017-03-09	13.69	13.75	13.37	13.42	461994
2017-03-10	13.65	13.83	13.54	13.75	287616
2017-03-13	13.81	13.89	13.65	13.75	176027
2017-03-14	13.73	13.80	13.51	13.70	187614
2017-03-15	13.78	13.94	13.70	13.89	251723
2017-03-16	13.95	13.95	13.79	13.82	161134
2017-03-17	13.83	13.91	13.78	13.90	181497
2017-03-20	13.81	13.89	13.72	13.80	189810
2017-03-21	13.81	13.86	13.72	13.75	171446
2017-03-22	13.73	13.80	13.60	13.65	131673
2017-03-23	13.65	13.79	13.63	13.69	121031
2017-03-24	13.70	13.75	13.63	13.68	73420
2017-03-27	13.63	13.70	13.55	13.69	114572
2017-03-28	13.68	13.77	13.65	13.72	153627
2017-03-29	13.70	13.95	13.66	13.92	223539
2017-03-30	13.91	13.95	13.85	13.89	112467
2017-03-31	13.88	13.96	13.86	13.94	345288
2017-04-03	13.99	13.99	13.89	13.90	95124
2017-04-04	13.88	13.95	13.86	13.89	103651
2017-04-05	13.90	13.95	13.70	13.73	155960
2017-04-06	13.73	13.90	13.71	13.89	127925
2017-04-07	13.88	13.92	13.76	13.79	137251
2017-04-10	13.80	13.80	13.69	13.71	166102
2017-04-11	13.73	13.87	13.71	13.86	138802
2017-04-12	13.85	13.85	13.70	13.71	92240
2017-04-13	13.72	13.75	13.65	13.68	141043
2017-04-17	13.70	13.72	13.65	13.67	94204
2017-04-18	13.60	13.73	13.55	13.70	107315
2017-04-19	13.74	13.74	13.59	13.61	117092
2017-04-20	13.60	13.72	13.60	13.68	104168
2017-04-21	13.72	13.77	13.70	13.73	120317
2017-04-24	13.77	13.91	13.71	13.82	197890
2017-04-25	13.90	13.93	13.70	13.73	173426
2017-04-26	13.73	13.93	13.73	13.87	122884
2017-04-27	13.92	13.92	13.76	13.84	85990
2017-04-28	13.90	13.90	13.76	13.84	117810
2017-05-01	13.95	13.95	13.80	13.84	105390
2017-05-02	13.88	13.92	13.79	13.86	110973
2017-05-03	13.86	13.86	13.70	13.75	117901
2017-05-04	13.76	13.76	13.66	13.70	145336
2017-05-05	13.70	13.82	13.65	13.81	152423
2017-05-08	13.80	13.88	13.74	13.85	89427
2017-05-09	13.90	13.90	13.64	13.70	171666
2017-05-10	13.92	13.99	13.82	13.94	286295
2017-05-11	14.05	14.10	13.94	13.98	165709
2017-05-12	13.96	14.05	13.93	14.02	85765
2017-05-15	14.01	14.10	13.98	14.06	108728
2017-05-16	14.09	14.15	14.01	14.13	120828
2017-05-17	14.03	14.15	14.03	14.08	252078
2017-05-18	14.03	14.19	13.97	14.10	137033
2017-05-19	14.11	14.11	13.93	14.00	166689
2017-05-22	14.12	14.15	14.00	14.13	121280
2017-05-23	14.19	14.22	14.10	14.13	85615
2017-05-24	14.20	14.28	14.08	14.25	246262
2017-05-25	14.25	14.30	14.10	14.11	104522
2017-05-26	14.15	14.21	14.02	14.11	89399
2017-05-30	14.10	14.14	14.03	14.10	58376
2017-05-31	14.11	14.23	14.02	14.09	168498
2017-06-01	14.17	14.24	14.10	14.20	121275
2017-06-02	14.20	14.27	14.09	14.12	74585
2017-06-05	14.12	14.17	14.06	14.12	137761
2017-06-06	14.16	14.16	13.96	14.06	138011
2017-06-07	14.07	14.07	13.99	14.01	85539
2017-06-08	14.06	14.14	13.94	14.07	156013
2017-06-09	14.07	14.16	13.97	14.09	111016
2017-06-12	14.04	14.22	14.00	14.19	118303
2017-06-13	14.18	14.25	14.06	14.24	99284
2017-06-14	14.22	14.22	14.04	14.10	157772
2017-06-15	14.05	14.11	13.95	13.96	154580
2017-06-16	14.00	14.00	13.90	14.00	174839
2017-06-19	14.00	14.15	13.95	14.02	123893
2017-06-20	14.07	14.15	14.01	14.05	96775
2017-06-21	14.03	14.09	13.96	13.98	67371
2017-06-22	14.00	14.12	14.00	14.01	103558
2017-06-23	14.01	14.09	13.96	14.09	64537
2017-06-26	14.19	14.29	14.02	14.24	160074
2017-06-27	14.25	14.25	14.08	14.11	81924
2017-06-28	14.16	14.23	14.11	14.21	76721
2017-06-29	14.21	14.22	14.03	14.15	83666
2017-06-30	14.22	14.22	14.08	14.11	94663
2017-07-03	14.20	14.22	14.10	14.18	68769
2017-07-05	14.17	14.28	14.15	14.21	96653
2017-07-06	14.20	14.30	14.17	14.26	139085
2017-07-07	14.26	14.30	14.20	14.23	104806
2017-07-10	14.22	14.29	14.14	14.21	85635
2017-07-11	14.16	14.34	14.12	14.28	100922
2017-07-12	14.35	14.35	14.22	14.25	81566
2017-07-13	14.33	14.35	14.19	14.24	96052
2017-07-14	14.20	14.40	14.20	14.27	178134
2017-07-17	14.29	14.40	14.25	14.28	179415
2017-07-18	14.12	14.45	14.10	14.35	153968
2017-07-19	14.34	14.40	14.25	14.31	164456
2017-07-20	14.33	14.34	14.16	14.19	86055
2017-07-21	14.25	14.33	14.22	14.25	149346
2017-07-24	14.20	14.30	14.15	14.20	144618
2017-07-25	14.26	14.34	14.22	14.29	117125
2017-07-26	14.35	14.39	14.25	14.32	137264
2017-07-27	14.36	14.37	14.19	14.23	123185
2017-07-28	14.20	14.32	14.17	14.22	99110
2017-07-31	14.22	14.33	14.19	14.30	127109
2017-08-01	14.35	14.40	14.27	14.33	127782
2017-08-02	14.34	14.38	14.20	14.30	120533
2017-08-03	14.31	14.35	14.23	14.23	84337
2017-08-04	14.32	14.34	14.20	14.25	120708
2017-08-07	14.25	14.33	14.20	14.26	81190
2017-08-08	14.26	14.26	14.18	14.19	109922
2017-08-09	14.18	14.35	14.18	14.27	188001
2017-08-10	14.24	14.25	14.11	14.11	236405
2017-08-11	14.11	14.13	13.90	13.96	241183
2017-08-14	14.00	14.25	14.00	14.11	241037
2017-08-15	14.20	14.25	14.05	14.14	412377
2017-08-16	14.10	14.14	14.00	14.10	201400
2017-08-17	14.15	14.20	14.06	14.10	244499
2017-08-18	14.08	14.22	14.06	14.17	153301
2017-08-21	14.19	14.21	14.11	14.14	128271
2017-08-22	14.15	14.25	14.15	14.18	105525
2017-08-23	14.15	14.25	14.14	14.17	155892
2017-08-24	14.19	14.23	14.17	14.18	193310
2017-08-25	14.19	14.34	14.19	14.26	139690
2017-08-28	14.28	14.39	14.25	14.29	93032
2017-08-29	14.22	14.36	14.22	14.25	142173
2017-08-30	14.25	14.34	14.24	14.29	71229
2017-08-31	14.31	14.39	14.24	14.26	215745
2017-09-01	14.30	14.33	14.24	14.26	144467
2017-09-05	14.28	14.30	14.15	14.18	116762
2017-09-06	14.22	14.26	14.13	14.16	94026
2017-09-07	14.17	14.24	14.13	14.20	56223
2017-09-08	14.17	14.29	14.15	14.22	67982
2017-09-11	14.25	14.30	14.18	14.26	116173
2017-09-12	14.29	14.34	14.20	14.30	133491
2017-09-13	14.29	14.30	14.23	14.28	62466
2017-09-14	14.28	14.41	14.23	14.38	150265
2017-09-15	14.33	14.40	14.26	14.33	136497
2017-09-18	14.35	14.35	14.28	14.30	128466
2017-09-19	14.30	14.32	14.20	14.25	231914
2017-09-20	14.21	14.32	14.21	14.30	147168
2017-09-21	14.29	14.37	14.27	14.32	113804
2017-09-22	14.35	14.41	14.30	14.39	94441
2017-09-25	14.39	14.39	14.25	14.34	170324
2017-09-26	14.30	14.45	14.29	14.42	156542
2017-09-27	14.41	14.42	14.27	14.34	116513
2017-09-28	14.36	14.43	14.28	14.40	144588
2017-09-29	14.43	14.48	14.38	14.48	153174
2017-10-02	14.50	14.57	14.44	14.55	145644
2017-10-03	14.56	14.60	14.52	14.53	117850
2017-10-04	14.55	14.61	14.50	14.58	149601
2017-10-05	14.60	14.61	14.55	14.58	86976
2017-10-06	14.64	14.64	14.55	14.61	84800
2017-10-09	14.61	14.63	14.58	14.61	79172
2017-10-10	14.60	14.63	14.56	14.56	60088
2017-10-11	14.56	14.62	14.54	14.59	69626
2017-10-12	14.62	14.65	14.54	14.61	105058
2017-10-13	14.63	14.63	14.56	14.59	80456
2017-10-16	14.63	14.63	14.52	14.55	118832
2017-10-17	14.54	14.60	14.48	14.50	148412
2017-10-18	14.49	14.57	14.45	14.52	87572
2017-10-19	14.52	14.53	14.45	14.52	73388
2017-10-20	14.55	14.65	14.49	14.60	74112
2017-10-23	14.62	14.64	14.49	14.53	71482
2017-10-24	14.61	14.63	14.53	14.59	81970
2017-10-25	13.91	14.01	13.85	13.85	4127026
2017-10-26	13.90	13.91	13.78	13.81	856221
2017-10-27	13.75	13.93	13.73	13.88	696646
2017-10-30	13.89	14.11	13.86	14.00	855556
2017-10-31	14.00	14.06	13.96	14.01	527920
2017-11-01	14.04	14.05	13.84	13.86	478478
2017-11-02	13.85	13.93	13.72	13.83	322515
2017-11-03	13.81	13.89	13.75	13.78	363445
2017-11-06	13.76	13.85	13.76	13.85	236841
2017-11-07	13.88	13.89	13.82	13.85	230205
2017-11-08	13.85	14.05	13.85	14.02	339665
2017-11-09	14.05	14.05	13.90	13.99	333705
2017-11-10	14.00	14.02	13.91	13.96	146460
2017-11-13	13.97	13.98	13.88	13.90	269500
2017-11-14	13.90	13.95	13.85	13.89	276289
2017-11-15	13.79	13.92	13.72	13.77	441045
2017-11-16	13.71	13.91	13.71	13.81	291389
2017-11-17	13.77	13.99	13.76	13.99	255798
2017-11-20	14.03	14.08	13.92	14.06	441624
2017-11-21	14.07	14.17	14.02	14.17	492034
2017-11-22	14.15	14.32	14.10	14.12	589991
2017-11-24	14.18	14.24	14.14	14.15	103566
2017-11-27	14.07	14.12	13.94	13.99	255803
2017-11-28	13.99	14.08	13.91	14.02	202786
2017-11-29	14.06	14.07	13.91	14.02	223088
2017-11-30	14.10	14.10	13.88	13.99	190685
2017-12-01	13.93	14.03	13.65	13.84	447613
2017-12-04	13.95	14.04	13.77	13.83	337285
2017-12-05	13.82	13.94	13.81	13.86	274767
2017-12-06	13.87	13.96	13.82	13.89	144010
2017-12-07	13.89	14.00	13.89	13.95	175973
2017-12-08	14.00	14.00	13.93	14.00	175934
2017-12-11	14.00	14.06	13.97	14.02	145247
2017-12-12	14.01	14.05	13.93	13.95	193606
2017-12-13	14.01	14.01	13.91	13.96	162494
2017-12-14	13.99	14.05	13.95	13.97	224960
2017-12-15	13.98	14.07	13.91	13.99	269250
2017-12-18	14.03	14.13	13.95	13.98	185156
2017-12-19	14.01	14.03	13.84	13.86	249016
2017-12-20	13.87	14.01	13.87	13.93	191702
2017-12-21	14.00	14.04	13.95	14.00	183744
2017-12-22	13.91	13.94	13.84	13.88	179421
2017-12-26	13.91	13.91	13.78	13.79	169769
2017-12-27	13.86	13.86	13.65	13.73	372153
2017-12-28	13.72	13.86	13.71	13.80	296264
2017-12-29	13.85	13.85	13.70	13.72	280440
2018-01-02	13.80	13.84	13.71	13.74	189929
2018-01-03	13.74	13.77	13.55	13.59	506485
2018-01-04	13.59	13.67	13.58	13.62	298665
2018-01-05	13.65	13.68	13.55	13.63	406871
2018-01-08	13.67	13.73	13.57	13.63	251081
2018-01-09	13.66	13.68	13.56	13.59	306649
2018-01-10	13.57	13.59	13.46	13.53	271383
2018-01-11	13.53	13.63	13.50	13.62	209878
2018-01-12	13.63	13.75	13.62	13.68	250324
2018-01-16	13.71	13.77	13.54	13.55	260226
2018-01-17	13.50	13.62	13.50	13.57	183265
2018-01-18	13.53	13.61	13.51	13.53	228737
2018-01-19	13.55	13.68	13.55	13.68	222023
2018-01-22	13.68	13.78	13.67	13.76	210007
2018-01-23	13.79	13.90	13.68	13.82	280403
2018-01-24	13.87	13.87	13.72	13.75	146646
2018-01-25	13.83	13.88	13.77	13.85	203656
2018-01-26	13.88	13.88	13.74	13.81	174880
2018-01-29	13.81	13.81	13.66	13.71	243927
2018-01-30	13.70	13.70	13.57	13.64	267809
2018-01-31	13.68	13.82	13.62	13.71	395846
2018-02-01	13.74	13.86	13.63	13.81	336029
2018-02-02	13.75	13.78	13.61	13.68	312332
2018-02-05	13.67	13.68	12.96	13.24	730934
2018-02-06	13.04	13.33	12.95	13.28	460894
2018-02-07	13.23	13.52	13.23	13.36	446664
2018-02-08	13.39	13.40	13.05	13.08	321772
2018-02-09	12.95	13.20	12.00	12.19	1572795
2018-02-12	12.33	12.66	12.33	12.46	636247
2018-02-13	12.42	12.95	12.42	12.85	504343
2018-02-14	12.84	13.04	12.83	12.91	429826
2018-02-15	12.90	13.01	12.67	12.76	389501
2018-02-16	12.78	13.00	12.78	12.96	331729
2018-02-20	12.90	12.98	12.65	12.72	465442
2018-02-21	12.71	12.83	12.64	12.69	310132
2018-02-22	12.69	12.79	12.58	12.62	225311
2018-02-23	12.68	12.69	12.57	12.65	201702
2018-02-26	12.68	12.72	12.59	12.62	171003
2018-02-27	12.70	12.80	12.54	12.56	213747
2018-02-28	12.67	12.72	12.47	12.48	271804
2018-03-01	12.53	12.74	12.43	12.50	160986
2018-03-02	12.45	12.54	12.38	12.45	170723
2018-03-05	12.40	12.78	12.40	12.72	245793
2018-03-06	12.77	12.77	12.63	12.77	127013
2018-03-07	12.75	12.80	12.61	12.71	190344
2018-03-08	12.76	12.88	12.71	12.87	152290
2018-03-09	12.93	13.16	12.93	13.10	407171
2018-03-12	13.15	13.27	13.03	13.15	363076
2018-03-13	13.18	13.39	13.07	13.36	355777
2018-03-14	13.37	13.44	13.19	13.20	156994
2018-03-15	13.24	13.26	13.05	13.14	187613
2018-03-16	13.08	13.15	12.98	13.02	136158
2018-03-19	12.96	13.13	12.94	13.11	198691
2018-03-20	13.13	13.26	13.07	13.13	211414
2018-03-21	13.16	13.23	13.10	13.14	108432
2018-03-22	13.20	13.57	13.20	13.50	424407
2018-03-23	13.55	13.55	13.19	13.20	165608
2018-03-26	13.34	13.41	13.06	13.14	180311
2018-03-27	13.16	13.20	13.01	13.03	177771
2018-03-28	13.05	13.08	12.93	13.01	218481
2018-03-29	13.04	13.18	13.04	13.09	221837
2018-04-02	13.12	13.22	12.99	13.08	129352
2018-04-03	13.11	13.19	13.06	13.10	72722
2018-04-04	13.03	13.36	13.01	13.28	132750
2018-04-05	13.28	13.38	13.25	13.31	76016
2018-04-06	13.27	13.32	13.21	13.22	74902
2018-04-09	13.24	13.37	13.19	13.35	142848
2018-04-10	13.38	13.42	13.30	13.34	118554
2018-04-11	13.30	13.43	13.30	13.38	172860
2018-04-12	13.43	13.43	13.36	13.38	81420
2018-04-13	13.39	13.43	13.36	13.42	119655
2018-04-16	13.39	13.42	13.32	13.39	81844
2018-04-17	13.52	13.52	13.36	13.39	95793
2018-04-18	13.43	13.53	13.40	13.52	135511
2018-04-19	13.48	13.53	13.40	13.44	96444
2018-04-20	13.47	13.49	13.33	13.41	78915
2018-04-23	13.43	13.44	13.28	13.32	107323
2018-04-24	13.32	13.44	13.26	13.27	103572
2018-04-25	13.26	13.31	13.21	13.23	123700
2018-04-26	13.20	13.37	13.20	13.32	75553
2018-04-27	13.34	13.51	13.32	13.46	98198
2018-04-30	13.51	13.51	13.36	13.44	92187
2018-05-01	13.46	13.49	13.35	13.39	103411
2018-05-02	13.37	13.40	13.30	13.34	127497
2018-05-03	13.35	13.37	13.28	13.34	64159
2018-05-04	13.30	13.51	13.30	13.49	78642
2018-05-07	13.50	13.50	13.41	13.43	99657
2018-05-08	13.42	13.47	13.38	13.46	64324
2018-05-09	13.50	13.50	13.29	13.34	97377
2018-05-10	13.37	13.53	13.32	13.35	209243
2018-05-11	13.35	13.63	13.28	13.54	347257
2018-05-14	13.35	13.59	13.35	13.48	222200
2018-05-15	13.45	13.60	13.43	13.57	107799
2018-05-16	13.58	13.66	13.54	13.55	147113
2018-05-17	13.54	13.62	13.45	13.50	115151
2018-05-18	13.48	13.49	13.33	13.45	106941
2018-05-21	13.47	13.57	13.45	13.54	103506
2018-05-22	13.60	13.60	13.49	13.53	86634
2018-05-23	13.50	13.55	13.50	13.54	65952
2018-05-24	13.52	13.58	13.46	13.55	130746
2018-05-25	13.53	13.57	13.48	13.49	91698
2018-05-29	13.45	13.50	13.45	13.49	90658
2018-05-30	13.50	13.66	13.50	13.64	159680
2018-05-31	13.66	13.68	13.50	13.63	112614
2018-06-01	13.67	13.68	13.52	13.58	81545
2018-06-04	13.61	13.75	13.54	13.75	127795
2018-06-05	13.74	13.74	13.60	13.67	118390
2018-06-06	13.62	13.73	13.56	13.71	83905
2018-06-07	13.78	13.97	13.75	13.92	510507
2018-06-08	13.90	14.03	13.86	14.03	307678
2018-06-11	14.03	14.05	14.00	14.00	263032
2018-06-12	14.02	14.07	14.01	14.03	162951
2018-06-13	14.08	14.08	14.02	14.03	124551
2018-06-14	14.08	14.12	14.05	14.10	189669
2018-06-15	14.05	14.07	13.93	13.95	163979
2018-06-18	13.90	14.06	13.90	14.00	150232
2018-06-19	13.96	14.04	13.95	13.97	72457
2018-06-20	13.99	14.01	13.91	13.92	83880
2018-06-21	13.92	13.97	13.75	13.78	126065
2018-06-22	13.79	13.99	13.70	13.72	148531
2018-06-25	13.75	13.75	13.52	13.53	273471
2018-06-26	13.55	13.82	13.54	13.63	143856
2018-06-27	13.64	13.78	13.55	13.55	66099
2018-06-28	13.57	13.67	13.56	13.61	96497
2018-06-29	13.65	13.76	13.57	13.66	91524
2018-07-02	13.69	13.79	13.60	13.77	97360
2018-07-03	13.79	13.88	13.78	13.80	73696
2018-07-05	13.81	13.84	13.78	13.79	75885
2018-07-06	13.81	13.87	13.75	13.79	62049
2018-07-09	13.88	13.95	13.81	13.83	91175
2018-07-10	13.91	13.91	13.74	13.79	93208
2018-07-11	13.76	13.82	13.66	13.72	85149
2018-07-12	13.76	13.76	13.65	13.69	81923
2018-07-13	13.69	13.75	13.60	13.71	123792
2018-07-16	13.71	13.80	13.69	13.77	98376
2018-07-17	13.73	13.95	13.71	13.78	166067
2018-07-18	13.75	13.75	13.53	13.67	403244
2018-07-19	13.66	13.70	13.61	13.61	187100
2018-07-20	13.62	13.64	13.56	13.57	134040
2018-07-23	13.57	13.68	13.46	13.47	197939
2018-07-24	13.50	13.64	13.47	13.59	125229
2018-07-25	13.62	13.67	13.55	13.62	72879
2018-07-26	13.60	13.60	13.51	13.54	94743
2018-07-27	13.56	13.58	13.38	13.43	192309
2018-07-30	13.43	13.51	13.30	13.37	207073
2018-07-31	13.35	13.57	13.35	13.56	155569
2018-08-01	13.55	13.64	13.48	13.56	121053
2018-08-02	13.54	13.64	13.54	13.59	65961
2018-08-03	13.61	13.68	13.58	13.61	87086
2018-08-06	13.57	13.63	13.51	13.61	124691
2018-08-07	13.63	13.74	13.63	13.69	100296
2018-08-08	13.67	13.72	13.60	13.68	62346
2018-08-09	13.75	13.82	13.56	13.81	191131
2018-08-10	13.79	13.85	13.63	13.64	126218
2018-08-13	13.66	13.73	13.64	13.70	98472
2018-08-14	13.71	13.79	13.67	13.76	96721
2018-08-15	13.73	13.73	13.63	13.67	64926
2018-08-16	13.67	13.77	13.59	13.63	123354
2018-08-17	13.63	13.68	13.56	13.63	100614
2018-08-20	13.61	13.65	13.56	13.59	102968
2018-08-21	13.61	13.63	13.55	13.57	72388
2018-08-22	13.58	13.75	13.55	13.74	102273
2018-08-23	13.70	13.75	13.62	13.64	42171
2018-08-24	13.70	13.70	13.65	13.70	81111
2018-08-27	13.64	13.69	13.57	13.62	49552
2018-08-28	13.60	13.66	13.57	13.57	78593
2018-08-29	13.64	13.67	13.57	13.62	78217
2018-08-30	13.62	13.66	13.61	13.63	66589
2018-08-31	13.60	13.62	13.56	13.60	54087
2018-09-04	13.60	13.65	13.56	13.65	90630
2018-09-05	13.66	13.66	13.47	13.51	124376
2018-09-06	13.50	13.55	13.36	13.42	134709
2018-09-07	13.38	13.45	13.23	13.29	124892
2018-09-10	13.32	13.37	13.20	13.30	101124
2018-09-11	13.34	13.34	13.26	13.32	81477
2018-09-12	13.32	13.34	13.25	13.32	106888
2018-09-13	13.34	13.45	13.30	13.35	116757
2018-09-14	13.29	13.33	13.20	13.25	103922
2018-09-17	13.25	13.36	13.20	13.26	88358
2018-09-18	13.27	13.29	13.21	13.25	59605
2018-09-19	13.28	13.35	13.21	13.26	85696
2018-09-20	13.28	13.38	13.21	13.35	68388
2018-09-21	13.37	13.40	13.29	13.37	68085
2018-09-24	13.37	13.45	13.36	13.36	49539
2018-09-25	13.40	13.40	13.31	13.33	60996
2018-09-26	13.34	13.38	13.31	13.31	74314
2018-09-27	13.31	13.35	13.11	13.15	115728
2018-09-28	13.15	13.26	13.15	13.15	140838
2018-10-01	13.15	13.16	13.04	13.10	116517
2018-10-02	13.06	13.14	13.02	13.11	132199
2018-10-03	13.13	13.20	13.05	13.05	111351
2018-10-04	13.03	13.09	12.88	12.95	168614
2018-10-05	12.90	13.00	12.88	12.92	121436
2018-10-08	12.90	12.91	12.72	12.80	193415
2018-10-09	12.80	12.99	12.78	12.99	150018
2018-10-10	12.97	12.97	12.76	12.76	162954
2018-10-11	12.65	12.82	12.60	12.81	256144
2018-10-12	12.89	12.94	12.77	12.84	101988
2018-10-15	12.85	12.95	12.76	12.87	90607
2018-10-16	12.80	12.96	12.80	12.95	47967
2018-10-17	12.90	12.91	12.80	12.89	90058
2018-10-18	12.88	12.90	12.80	12.83	93797
2018-10-19	12.82	12.92	12.80	12.85	145173
2018-10-22	12.86	12.94	12.82	12.83	118537
2018-10-23	12.80	12.84	12.67	12.71	159822
2018-10-24	12.71	12.79	12.60	12.61	133762
2018-10-25	12.65	12.88	12.58	12.77	151694
2018-10-26	12.73	12.79	12.67	12.70	167516
2018-10-29	12.71	12.80	12.71	12.74	173590
2018-10-30	12.76	12.82	12.68	12.74	97725
2018-10-31	12.75	12.89	12.75	12.86	205850
2018-11-01	12.90	12.99	12.86	12.94	117718
2018-11-02	12.96	12.98	12.75	12.76	158015
2018-11-05	12.78	12.87	12.77	12.84	85299
2018-11-06	12.80	12.99	12.76	12.98	69889
2018-11-07	13.05	13.17	12.97	12.99	111076
2018-11-08	12.92	13.20	12.92	13.08	170962
2018-11-09	13.01	13.10	12.98	13.06	68273
2018-11-12	13.10	13.21	12.95	12.96	56091
2018-11-13	12.97	13.07	12.95	12.95	68171
2018-11-14	13.02	13.22	12.99	13.14	249617
2018-11-15	13.25	13.26	12.86	13.08	205483
2018-11-16	13.30	13.36	13.15	13.34	215859
2018-11-19	13.37	13.39	13.15	13.24	163233
2018-11-20	13.06	13.25	12.81	12.92	211623
2018-11-21	12.94	13.17	12.86	13.10	143975
2018-11-23	13.13	13.25	13.08	13.14	45602
2018-11-26	13.15	13.24	13.10	13.10	101805
2018-11-27	13.12	13.12	12.81	12.92	281076
2018-11-28	12.90	12.90	12.77	12.79	215357
2018-11-29	12.76	13.00	12.76	12.93	178318
2018-11-30	12.91	12.92	12.79	12.88	88996
2018-12-03	12.88	12.88	12.76	12.86	205547
2018-12-04	12.83	12.83	12.62	12.69	221246
2018-12-06	12.60	12.67	12.40	12.63	166020
2018-12-07	12.58	12.73	12.51	12.64	102478
2018-12-10	12.64	12.66	12.42	12.50	131339
2018-12-11	12.51	12.66	12.33	12.39	227616
2018-12-12	12.47	12.60	12.44	12.47	113799
2018-12-13	12.53	12.59	12.22	12.22	207640
2018-12-14	12.19	12.28	12.06	12.08	155467
2018-12-17	12.00	12.10	11.54	11.56	675336
2018-12-18	11.54	11.78	11.37	11.60	392606
2018-12-19	11.61	11.82	11.44	11.61	263996
2018-12-20	11.61	11.61	11.05	11.20	437291
2018-12-21	11.26	11.45	11.21	11.30	312559
2018-12-24	11.30	11.40	11.18	11.33	155884
2018-12-26	11.37	11.73	11.35	11.68	208746
2018-12-27	11.57	11.93	11.57	11.76	208215
2018-12-28	11.77	11.98	11.77	11.87	191476
2018-12-31	11.85	11.96	11.52	11.57	256836
2019-01-02	11.53	11.87	11.51	11.80	132381
2019-01-03	11.77	11.98	11.77	11.85	108017
2019-01-04	11.86	12.08	11.80	11.99	222295
2019-01-07	11.98	12.35	11.98	12.26	150237
2019-01-08	12.24	12.34	12.24	12.28	103695
2019-01-09	12.30	12.40	12.22	12.38	247854
2019-01-10	12.35	12.46	12.32	12.39	106603
2019-01-11	12.36	12.46	12.36	12.44	78698
2019-01-14	12.42	12.56	12.42	12.47	88799
2019-01-15	12.47	12.60	12.47	12.59	109805
2019-01-16	12.53	12.59	12.38	12.49	133279
2019-01-17	12.46	12.55	12.46	12.54	92175
2019-01-18	12.55	12.59	12.49	12.59	86767
2019-01-22	12.54	12.61	12.50	12.53	197166
2019-01-23	12.58	12.68	12.53	12.62	51055
2019-01-24	12.65	12.76	12.58	12.73	113407
2019-01-25	12.77	12.84	12.72	12.77	59691
2019-01-28	12.77	12.82	12.74	12.79	113302
2019-01-29	12.80	12.83	12.76	12.82	51033
2019-01-30	12.85	12.89	12.78	12.88	100403
2019-01-31	12.88	12.96	12.84	12.96	151935
2019-02-01	13.00	13.00	12.90	12.95	93982
2019-02-04	12.98	13.03	12.94	13.03	94055
2019-02-05	13.03	13.09	13.00	13.08	105550
2019-02-06	13.08	13.09	13.02	13.06	87757
2019-02-07	13.01	13.10	12.85	12.99	124621
2019-02-08	12.97	13.09	12.91	13.06	50495
2019-02-11	13.09	13.15	13.07	13.14	113928
2019-02-12	13.17	13.19	13.13	13.19	103058
2019-02-13	13.19	13.20	13.09	13.19	83919
2019-02-14	13.19	13.21	13.13	13.14	63042
2019-02-15	13.18	13.18	13.06	13.10	77331
2019-02-19	13.07	13.21	13.07	13.20	104471
2019-02-20	13.19	13.21	13.14	13.19	116743
2019-02-21	13.21	13.25	13.17	13.22	131302
2019-02-22	13.27	13.39	13.20	13.38	241604
2019-02-25	13.38	13.40	13.29	13.37	152556
2019-02-26	13.33	13.39	13.16	13.26	157203
2019-02-27	13.27	13.27	13.14	13.18	58703
2019-02-28	13.18	13.21	13.05	13.10	101996
2019-03-01	13.15	13.15	12.87	12.91	125690
2019-03-04	12.90	13.02	12.88	12.91	85295
2019-03-05	12.92	12.95	12.83	12.85	99087
2019-03-06	12.90	12.95	12.88	12.90	69702
2019-03-07	12.91	12.96	12.90	12.92	86140
2019-03-08	12.92	13.04	12.89	12.91	84808
2019-03-11	12.97	13.02	12.87	12.99	110588
2019-03-12	13.05	13.05	12.88	12.88	123209
2019-03-13	12.93	12.95	12.85	12.89	192572
2019-03-14	12.89	12.96	12.88	12.91	227941
2019-03-15	12.91	12.98	12.88	12.98	347480
2019-03-18	13.05	13.05	12.90	13.05	155794
2019-03-19	12.99	13.07	12.94	12.97	97386
2019-03-20	12.97	12.98	12.92	12.93	68528
2019-03-21	12.90	12.98	12.87	12.87	90625
2019-03-22	12.89	12.89	12.82	12.85	108481
2019-03-25	12.84	12.93	12.79	12.81	103876
2019-03-26	12.83	12.94	12.83	12.91	154906
2019-03-27	12.92	12.96	12.79	12.80	93809
2019-03-28	12.80	12.93	12.80	12.86	99918
2019-03-29	12.89	12.92	12.81	12.81	101563
2019-04-01	12.86	12.93	12.81	12.83	107580
2019-04-02	12.85	12.89	12.81	12.86	117201
2019-04-03	12.80	12.93	12.80	12.85	119257
2019-04-04	12.86	12.86	12.78	12.81	166585
2019-04-05	12.82	12.99	12.82	12.98	116819
2019-04-08	12.97	13.01	12.92	13.00	60598
2019-04-09	12.98	12.99	12.94	12.94	61885
2019-04-10	12.97	13.01	12.96	13.00	192473
2019-04-11	13.03	13.09	12.96	12.98	171378
2019-04-12	13.04	13.06	12.98	13.05	122735
2019-04-15	13.07	13.10	12.97	13.06	131405
2019-04-16	13.05	13.06	12.96	12.98	116082
2019-04-17	12.97	13.00	12.95	13.00	63090
2019-04-18	13.00	13.00	12.94	12.98	59050
2019-04-22	12.99	13.00	12.95	12.99	78866
2019-04-23	13.00	13.09	12.98	13.07	83713
2019-04-24	13.07	13.13	13.03	13.10	120634
2019-04-25	13.12	13.14	13.02	13.12	277206
2019-04-26	13.13	13.18	13.07	13.18	239893
2019-04-29	13.20	13.22	13.16	13.20	141043
2019-04-30	13.17	13.20	13.12	13.19	73292
2019-05-01	13.21	13.22	13.15	13.17	83653
2019-05-02	13.19	13.27	13.17	13.23	161554
2019-05-03	13.27	13.42	13.25	13.35	138373
2019-05-06	13.33	13.39	13.28	13.33	113071
2019-05-07	13.30	13.35	13.18	13.22	117967
2019-05-08	13.22	13.37	13.22	13.32	74938
2019-05-09	12.87	12.92	11.94	12.00	1179223
2019-05-10	12.15	12.23	12.06	12.17	527746
2019-05-13	12.12	12.13	12.02	12.09	205886
2019-05-14	12.05	12.13	12.02	12.04	253451
2019-05-15	12.02	12.14	12.02	12.13	214980
2019-05-16	12.03	12.13	12.03	12.10	274118
2019-05-17	12.03	12.13	12.00	12.00	150319
2019-05-20	12.01	12.07	11.98	12.00	121154
2019-05-21	12.04	12.14	11.98	12.08	152233
2019-05-22	12.08	12.17	12.08	12.13	119836
2019-05-23	12.13	12.13	11.98	12.04	188807
2019-05-24	12.08	12.08	11.94	11.94	219814
2019-05-28	11.94	11.97	11.93	11.95	111837
2019-05-29	11.98	11.98	11.87	11.89	204676
2019-05-30	12.01	12.03	11.90	11.94	196212
2019-05-31	11.93	11.95	11.55	11.69	397233
2019-06-03	11.70	11.75	11.61	11.66	165983
2019-06-04	11.74	11.74	11.63	11.66	138849
2019-06-05	11.66	11.68	11.55	11.62	145755
2019-06-06	11.55	11.74	11.55	11.70	243994
2019-06-07	11.73	11.77	11.55	11.68	241518
2019-06-10	11.75	11.85	11.71	11.75	209723
2019-06-11	11.78	11.78	11.70	11.72	168290
2019-06-12	11.73	11.75	11.70	11.71	139148
2019-06-13	11.72	11.80	11.72	11.76	131902
2019-06-14	11.71	11.72	11.61	11.62	80255
2019-06-17	11.65	11.67	11.57	11.60	128462
2019-06-18	11.60	11.72	11.60	11.69	106472
2019-06-19	11.67	11.71	11.60	11.63	116424
2019-06-20	11.71	11.72	11.50	11.53	178020
2019-06-21	11.50	11.61	11.48	11.52	171402
2019-06-24	11.56	11.64	11.51	11.52	112855
2019-06-25	11.50	11.56	11.45	11.46	110088
2019-06-26	11.46	11.50	11.40	11.44	103671
2019-06-27	11.44	11.51	11.42	11.46	123372
2019-06-28	11.46	11.62	11.46	11.56	122464
2019-07-01	11.65	11.66	11.60	11.61	92939
2019-07-02	11.59	11.63	11.49	11.53	173128
2019-07-03	11.57	11.65	11.54	11.63	62980
2019-07-05	11.62	11.67	11.58	11.65	62414
2019-07-08	11.67	11.67	11.55	11.62	139200
2019-07-09	11.62	11.62	11.56	11.61	116742
2019-07-10	11.61	11.67	11.61	11.63	140832
2019-07-11	11.67	11.74	11.66	11.66	113323
2019-07-12	11.66	11.74	11.66	11.71	102889
2019-07-15	11.68	11.72	11.67	11.72	113712
2019-07-16	11.72	11.75	11.67	11.74	191219
2019-07-17	11.67	11.69	11.55	11.63	143294
2019-07-18	11.61	11.64	11.58	11.60	120482
2019-07-19	11.60	11.64	11.57	11.64	166946
2019-07-22	11.78	11.78	11.59	11.65	179470
2019-07-23	11.63	11.72	11.60	11.68	284505
2019-07-24	11.62	11.74	11.59	11.70	277932
2019-07-25	11.71	11.75	11.66	11.66	114386
2019-07-26	11.65	11.76	11.65	11.73	126199
2019-07-29	11.72	11.77	11.68	11.71	99305
2019-07-30	11.68	11.79	11.68	11.79	72613
2019-07-31	11.77	11.79	11.68	11.72	91121
2019-08-01	11.76	11.78	11.65	11.68	118841
2019-08-02	11.67	11.68	11.55	11.61	189301
2019-08-05	11.60	11.61	11.17	11.26	394260
2019-08-06	11.27	11.44	11.25	11.33	179419
2019-08-07	11.26	11.26	11.14	11.22	211561
2019-08-08	11.20	11.67	11.20	11.55	268467
2019-08-09	11.50	11.77	11.50	11.64	269858
2019-08-12	11.62	11.67	11.50	11.58	161755
2019-08-13	11.60	11.78	11.59	11.72	179453
2019-08-14	11.60	11.60	11.50	11.56	136656
2019-08-15	11.58	11.61	11.46	11.47	167270
2019-08-16	11.46	11.52	11.43	11.50	135112
2019-08-19	11.55	11.67	11.52	11.63	163693
2019-08-20	11.61	11.70	11.58	11.60	95371
2019-08-21	11.60	11.64	11.57	11.60	147808
2019-08-22	11.60	11.64	11.55	11.57	124921
2019-08-23	11.57	11.57	11.43	11.46	130139
2019-08-26	11.46	11.54	11.46	11.46	117127
2019-08-27	11.48	11.49	11.34	11.35	127972
2019-08-28	11.33	11.44	11.32	11.38	123289
2019-08-29	11.44	11.45	11.35	11.42	90571
2019-08-30	11.43	11.43	11.35	11.40	156408
2019-09-03	11.36	11.39	11.31	11.33	130199
2019-09-04	11.33	11.42	11.33	11.37	98179
2019-09-05	11.41	11.58	11.40	11.58	244223
2019-09-06	11.62	11.67	11.50	11.61	146318
2019-09-09	11.63	11.68	11.58	11.67	94236
2019-09-10	11.67	11.73	11.59	11.62	88639
2019-09-11	11.64	11.67	11.60	11.63	125334
2019-09-12	11.71	11.75	11.64	11.68	172608
2019-09-13	11.70	11.77	11.70	11.74	168447
2019-09-16	11.65	11.68	11.59	11.63	114103
2019-09-17	11.71	11.72	11.59	11.63	149007
2019-09-18	11.63	11.65	11.59	11.64	124000
2019-09-19	11.64	11.69	11.58	11.60	132981
2019-09-20	11.59	11.72	11.59	11.72	177754
2019-09-23	11.68	11.75	11.66	11.70	100385
2019-09-24	11.72	11.73	11.63	11.66	95385
2019-09-25	11.66	11.67	11.60	11.62	96152
2019-09-26	11.62	11.69	11.60	11.63	70947
2019-09-27	11.68	11.70	11.61	11.61	75875
2019-09-30	11.65	11.71	11.60	11.60	120685
2019-10-01	11.66	11.69	11.45	11.49	137525
2019-10-02	11.48	11.50	11.29	11.35	182829
2019-10-03	11.36	11.46	11.29	11.33	101510
2019-10-04	11.31	11.40	11.31	11.39	46518
2019-10-07	11.39	11.50	11.35	11.45	79714
2019-10-08	11.45	11.48	11.42	11.44	84549
2019-10-09	11.43	11.49	11.37	11.41	120794
2019-10-10	11.46	11.51	11.44	11.46	114151
2019-10-11	11.53	11.62	11.52	11.52	151041
2019-10-14	11.52	11.55	11.45	11.48	100956
2019-10-15	11.48	11.60	11.45	11.53	138625
2019-10-16	11.45	11.49	11.44	11.44	121431
2019-10-17	11.37	11.53	11.36	11.49	74380
2019-10-18	11.46	11.50	11.42	11.46	105654
2019-10-21	11.50	11.53	11.47	11.47	140133
2019-10-22	11.46	11.55	11.46	11.51	86270
2019-10-23	11.49	11.58	11.47	11.54	127834
2019-10-24	11.54	11.56	11.48	11.53	86618
2019-10-25	11.49	11.53	11.47	11.48	108504
2019-10-28	11.51	11.58	11.50	11.51	99051
2019-10-29	11.49	11.52	11.46	11.48	139604
2019-10-30	11.48	11.54	11.43	11.49	101992
2019-10-31	11.51	11.54	11.45	11.48	108549
2019-11-01	11.55	11.56	11.48	11.56	160534
2019-11-04	11.60	11.69	11.56	11.65	238573
2019-11-05	11.68	11.72	11.65	11.68	120005
2019-11-06	11.66	11.73	11.57	11.71	123595
2019-11-07	11.73	11.73	11.65	11.68	97986
2019-11-08	11.69	11.73	11.65	11.69	113548
2019-11-11	11.65	11.71	11.65	11.67	92442
2019-11-12	11.68	11.74	11.65	11.72	132164
2019-11-13	11.60	11.68	11.56	11.65	120156
2019-11-14	11.66	11.70	11.61	11.66	94225
2019-11-15	11.70	11.70	11.65	11.65	71845
2019-11-18	11.69	11.69	11.65	11.67	137037
2019-11-19	11.69	11.76	11.68	11.75	223492
2019-11-20	11.75	11.89	11.75	11.89	170112
2019-11-21	11.95	11.97	11.58	11.70	223953
2019-11-22	11.77	11.87	11.71	11.77	140428
2019-11-25	11.77	12.13	11.77	12.09	227435
2019-11-26	12.07	12.35	12.05	12.31	190736
2019-11-27	12.28	12.46	12.28	12.44	125183
2019-11-29	12.42	12.56	12.38	12.56	97248
2019-12-02	12.60	12.61	12.37	12.41	236630
2019-12-03	12.36	12.44	12.27	12.43	155842
2019-12-04	12.41	12.46	12.39	12.43	196520
2019-12-05	12.44	12.52	12.44	12.45	85260
2019-12-06	12.51	12.53	12.44	12.48	282379
2019-12-09	12.48	12.49	12.39	12.43	201253
2019-12-10	12.43	12.45	12.37	12.40	80568
2019-12-11	12.38	12.44	12.35	12.36	168338
2019-12-12	12.38	12.47	12.33	12.35	178297
2019-12-13	12.38	12.45	12.34	12.43	173579
2019-12-16	12.47	12.58	12.47	12.54	170762
2019-12-17	12.56	12.60	12.55	12.56	177713
2019-12-18	12.47	12.53	12.44	12.46	151842
2019-12-19	12.46	12.49	12.35	12.40	206025
2019-12-20	12.40	12.48	12.28	12.31	245480
2019-12-23	12.28	12.31	12.21	12.22	175016
2019-12-24	12.25	12.28	12.23	12.24	152035
2019-12-26	12.29	12.37	12.22	12.29	218925
2019-12-27	12.30	12.34	12.24	12.26	122474
2019-12-30	12.30	12.31	12.21	12.21	187934
2019-12-31	12.17	12.23	12.14	12.18	162668
2020-01-02	12.30	12.38	12.18	12.24	126096
2020-01-03	12.25	12.26	12.19	12.25	91542
2020-01-06	12.24	12.34	12.19	12.32	109587
2020-01-07	12.32	12.34	12.26	12.31	125150
2020-01-08	12.29	12.39	12.28	12.37	141432
2020-01-09	12.39	12.41	12.33	12.40	126286
2020-01-10	12.40	12.40	12.31	12.35	134514
2020-01-13	12.35	12.38	12.28	12.32	160219
2020-01-14	12.33	12.34	12.28	12.29	214867
2020-01-15	12.18	12.28	12.18	12.22	122508
2020-01-16	12.25	12.30	12.20	12.22	169118
2020-01-17	12.23	12.30	12.20	12.20	161986
2020-01-21	12.20	12.22	12.18	12.20	85872
2020-01-22	12.23	12.28	12.20	12.25	232746
2020-01-23	12.29	12.33	12.22	12.32	145890
2020-01-24	12.34	12.34	12.09	12.17	349608
2020-01-27	12.17	12.17	11.99	12.01	169435
2020-01-28	12.02	12.12	11.98	12.08	124156
2020-01-29	12.11	12.18	12.07	12.18	74349
2020-01-30	12.12	12.18	12.03	12.16	104799
2020-01-31	12.11	12.17	12.07	12.11	83876
2020-02-03	12.16	12.20	12.00	12.09	131819
2020-02-04	12.12	12.16	12.04	12.07	118065
2020-02-05	12.08	12.29	12.08	12.28	94587
2020-02-06	12.01	12.38	12.01	12.26	174406
2020-02-07	12.26	12.42	12.24	12.42	171167
2020-02-10	12.43	12.54	12.42	12.51	125263
2020-02-11	12.50	12.51	12.44	12.51	123683
2020-02-12	12.55	12.60	12.53	12.56	78139
2020-02-13	12.67	12.67	12.49	12.67	164253
2020-02-14	12.60	12.65	12.48	12.59	153253
2020-02-18	12.60	12.63	12.45	12.47	112361
2020-02-19	12.43	12.47	12.35	12.37	92537
2020-02-20	12.40	12.50	12.37	12.47	112526
2020-02-21	12.46	12.46	12.28	12.32	155855
2020-02-24	12.25	12.27	12.17	12.18	90226
2020-02-25	12.15	12.22	11.67	11.69	378238
2020-02-26	11.69	11.99	11.65	11.70	251545
2020-02-27	11.67	11.75	11.33	11.48	262508
2020-02-28	11.35	11.35	10.70	10.74	955621
2020-03-02	10.91	11.37	10.83	11.32	325911
2020-03-03	11.41	11.64	11.37	11.46	309043
2020-03-04	11.68	11.80	11.54	11.69	139566
2020-03-05	11.52	11.65	11.40	11.54	221460
2020-03-06	11.30	11.48	11.10	11.23	216348
2020-03-09	10.82	10.88	9.81	9.97	569503
2020-03-10	10.35	10.47	9.61	10.13	361733
2020-03-11	9.90	9.99	9.55	9.65	365389
2020-03-12	8.91	9.10	7.71	7.85	525477
2020-03-13	7.99	8.35	7.58	7.84	427418
2020-03-16	7.12	7.12	6.47	6.48	460581
2020-03-17	6.50	6.63	5.32	5.32	565365
2020-03-18	4.95	5.06	3.72	3.75	907589
2020-03-19	3.65	5.00	3.34	4.68	659745
2020-03-20	4.75	5.00	3.88	4.41	970043
2020-03-23	4.37	4.49	3.75	3.90	562041
2020-03-24	4.21	4.73	4.05	4.53	340668
2020-03-25	4.59	5.43	4.57	4.67	725139
2020-03-26	4.72	5.91	4.72	5.28	574998
2020-03-27	5.22	5.65	5.02	5.53	528263
2020-03-30	5.50	5.50	4.95	4.95	562876
2020-03-31	4.96	5.00	4.77	4.86	345511
2020-04-01	4.79	4.91	4.43	4.52	447686
2020-04-02	4.54	4.72	4.41	4.49	260778
2020-04-03	4.70	4.70	4.20	4.46	485256
2020-04-06	4.68	4.98	4.56	4.67	649018
2020-04-07	4.91	5.47	4.91	5.10	625926
2020-04-08	5.24	5.91	5.16	5.66	507855
2020-04-09	5.96	6.75	5.93	6.53	739774
2020-04-13	6.47	6.84	5.94	6.44	433803
2020-04-14	6.61	6.95	6.46	6.73	351333
2020-04-15	6.50	6.51	6.16	6.27	258771
2020-04-16	6.26	6.34	5.96	6.03	193919
2020-04-17	6.35	6.41	5.96	6.01	184717
2020-04-20	6.00	6.17	5.88	6.10	273134
2020-04-21	6.00	6.12	5.86	6.07	176565
2020-04-22	6.20	6.21	5.67	5.72	342106
2020-04-23	5.80	6.08	5.75	5.90	215956
2020-04-24	6.05	6.48	5.99	6.47	184516
2020-04-27	6.58	7.20	6.56	7.03	305229
2020-04-28	7.31	7.42	6.67	6.70	295028
2020-04-29	6.82	7.25	6.82	7.13	250812
2020-04-30	7.03	7.28	6.82	7.25	211184
2020-05-01	7.17	7.23	6.63	6.77	268312
2020-05-04	6.64	6.74	6.29	6.41	246898
2020-05-05	6.51	6.81	6.16	6.33	380242
2020-05-06	6.29	6.64	6.24	6.58	168203
2020-05-07	6.70	6.90	6.52	6.75	308210
2020-05-08	6.83	6.94	6.70	6.81	179122
2020-05-11	6.85	6.96	6.65	6.82	224832
2020-05-12	7.00	7.62	6.81	7.35	789230
2020-05-13	7.41	7.41	6.91	7.04	408723
2020-05-14	6.95	7.19	6.77	7.16	542387
2020-05-15	7.11	7.29	7.01	7.20	509255
2020-05-18	7.58	7.66	7.41	7.44	339101
2020-05-19	7.50	7.93	7.48	7.75	273239
2020-05-20	7.94	8.09	7.82	8.01	239598
2020-05-21	7.99	8.25	7.94	8.06	189659
2020-05-22	8.15	8.22	7.97	8.18	171443
2020-05-26	8.53	8.63	8.35	8.45	276533
2020-05-27	8.65	8.73	8.27	8.51	397207
2020-05-28	8.50	8.61	8.25	8.28	257234
2020-05-29	8.28	8.33	8.01	8.32	286212
2020-06-01	8.33	8.58	8.32	8.36	223650
2020-06-02	8.42	8.59	8.28	8.37	187922
2020-06-03	8.48	8.66	8.44	8.58	277985
2020-06-04	8.57	8.79	8.53	8.72	178066
2020-06-05	8.96	9.34	8.87	8.90	195296
2020-06-08	9.44	9.48	9.25	9.48	293202
2020-06-09	9.44	9.46	9.09	9.42	206204
2020-06-10	9.47	9.65	8.52	8.82	670583
2020-06-11	8.44	8.48	7.84	7.97	500417
2020-06-12	8.43	8.92	8.39	8.84	367852
2020-06-15	8.46	9.21	8.45	9.02	359799
2020-06-16	9.20	9.22	8.82	9.00	225173
2020-06-17	8.95	8.98	8.55	8.61	163175
2020-06-18	8.58	8.67	8.35	8.41	180834
2020-06-19	8.52	8.63	8.16	8.24	231980
2020-06-22	8.20	8.38	8.08	8.32	123591
2020-06-23	8.44	8.50	8.09	8.25	231009
2020-06-24	8.15	8.20	7.90	8.16	134910
2020-06-25	8.12	8.32	8.02	8.30	110905
2020-06-26	8.26	8.26	8.02	8.18	116198
2020-06-29	8.20	8.42	8.14	8.41	142904
2020-06-30	8.33	8.61	8.33	8.40	121389
2020-07-01	8.46	8.56	8.26	8.36	166942
2020-07-02	8.55	8.60	8.31	8.37	152427
2020-07-06	8.36	8.53	8.35	8.52	219475
2020-07-07	8.50	8.52	8.27	8.28	198753
2020-07-08	8.29	8.43	8.25	8.39	96058
2020-07-09	8.41	8.43	8.12	8.16	176705
2020-07-10	8.17	8.42	8.17	8.37	146746
2020-07-13	8.50	8.53	8.30	8.33	177036
2020-07-14	8.30	8.46	8.23	8.41	198731
2020-07-15	8.39	8.44	8.30	8.43	190711
2020-07-16	8.32	8.40	8.22	8.30	236026
2020-07-17	8.35	8.35	8.25	8.28	80727
2020-07-20	8.35	8.37	8.16	8.18	182206
2020-07-21	8.23	8.40	8.22	8.34	210744
2020-07-22	8.24	8.46	8.21	8.45	122600
2020-07-23	8.49	8.49	8.39	8.47	153679
2020-07-24	8.48	8.53	8.38	8.41	115515
2020-07-27	8.41	8.60	8.32	8.42	104735
2020-07-28	8.43	8.48	8.35	8.45	142103
2020-07-29	8.45	8.49	8.37	8.46	94687
2020-07-30	8.35	8.46	8.29	8.42	106165
2020-07-31	8.42	8.45	8.23	8.29	116375
2020-08-03	8.36	8.45	8.30	8.32	172449
2020-08-04	8.33	8.49	8.33	8.46	222460
2020-08-05	8.46	8.78	8.46	8.69	214072
2020-08-06	8.45	8.52	8.24	8.25	439458
2020-08-07	8.25	8.39	8.25	8.32	206890
2020-08-10	8.39	8.62	8.35	8.51	182729
2020-08-11	8.62	8.74	8.56	8.58	184444
2020-08-12	8.68	8.78	8.66	8.72	179916
2020-08-13	8.71	8.84	8.62	8.70	146595
2020-08-14	8.70	8.87	8.64	8.79	197769
2020-08-17	8.80	8.84	8.69	8.82	183707
2020-08-18	8.72	8.75	8.50	8.54	161404
2020-08-19	8.51	8.61	8.31	8.32	158213
2020-08-20	8.30	8.42	8.26	8.26	111018
2020-08-21	8.26	8.32	8.21	8.28	147090
2020-08-24	8.28	8.53	8.28	8.48	135003
2020-08-25	8.54	8.60	8.45	8.50	100878
2020-08-26	8.55	8.57	8.29	8.31	188248
2020-08-27	8.34	8.48	8.33	8.43	112073
2020-08-28	8.49	8.67	8.49	8.56	142536
2020-08-31	8.47	8.57	8.41	8.51	142473
2020-09-01	8.54	8.57	8.42	8.53	168437
2020-09-02	8.55	8.80	8.46	8.73	154016
2020-09-03	8.76	8.80	8.53	8.60	228568
2020-09-04	8.70	8.77	8.35	8.55	219737
2020-09-08	8.56	8.74	8.43	8.66	177027
2020-09-09	8.74	8.76	8.57	8.61	161989
2020-09-10	8.65	8.76	8.56	8.60	110850
2020-09-11	8.66	8.68	8.58	8.62	93293
2020-09-14	8.68	8.86	8.67	8.78	188132
2020-09-15	8.84	8.91	8.72	8.80	148575
2020-09-16	8.57	8.78	8.56	8.59	184225
2020-09-17	8.57	8.62	8.49	8.52	108283
2020-09-18	8.57	8.57	8.34	8.37	257333
2020-09-21	8.37	8.37	8.17	8.26	243711
2020-09-22	8.32	8.38	8.28	8.29	85294
2020-09-23	8.34	8.39	8.06	8.08	153801
2020-09-24	8.09	8.11	7.95	7.98	212482
2020-09-25	8.04	8.25	8.00	8.20	253468
2020-09-28	8.34	8.71	8.32	8.61	193719
2020-09-29	8.57	8.66	8.37	8.46	180115
2020-09-30	8.51	8.64	8.42	8.44	168402
2020-10-01	8.52	8.56	8.45	8.54	124828
2020-10-02	8.35	8.70	8.34	8.63	110350
2020-10-05	8.65	8.77	8.64	8.67	103546
2020-10-06	8.73	8.79	8.61	8.67	114250
2020-10-07	8.72	8.78	8.60	8.68	101447
2020-10-08	8.75	8.79	8.72	8.77	71517
2020-10-09	8.77	8.81	8.69	8.70	114445
2020-10-12	8.71	8.76	8.65	8.70	125181
2020-10-13	8.66	8.70	8.60	8.65	140404
2020-10-14	8.65	8.74	8.65	8.66	69938
2020-10-15	8.70	8.71	8.62	8.65	170508
2020-10-16	8.70	8.71	8.64	8.69	102401
2020-10-19	8.71	8.73	8.60	8.63	453264
2020-10-20	8.58	8.58	8.31	8.33	215076
2020-10-21	8.34	8.41	8.17	8.17	153951
2020-10-22	8.17	8.34	8.12	8.32	263746
2020-10-23	8.38	8.44	8.26	8.42	111934
2020-10-26	8.37	8.37	8.14	8.16	160017
2020-10-27	8.16	8.35	8.16	8.21	201547
2020-10-28	8.19	8.23	7.83	7.84	342638
2020-10-29	7.90	8.04	7.80	7.90	241129
2020-10-30	7.87	7.96	7.70	7.80	233811
2020-11-02	7.91	8.20	7.88	8.06	219818
2020-11-03	8.10	8.20	8.04	8.10	165332
2020-11-04	8.20	8.27	8.05	8.19	146412
2020-11-05	8.26	8.55	8.23	8.51	168201
2020-11-06	8.45	8.60	8.33	8.39	151809
2020-11-09	8.65	9.12	8.51	8.68	307423
2020-11-10	8.71	9.06	8.70	8.97	238244
2020-11-11	8.97	9.14	8.92	9.12	172752
2020-11-12	9.08	9.13	8.92	9.10	275005
2020-11-13	9.14	9.42	9.14	9.34	254094
2020-11-16	9.32	9.50	9.23	9.27	280232
2020-11-17	9.21	9.35	9.16	9.27	125593
2020-11-18	9.30	9.55	9.30	9.31	234031
2020-11-19	9.49	10.29	9.40	10.09	600009
2020-11-20	10.14	10.49	10.09	10.32	346960
2020-11-23	10.33	10.59	10.32	10.35	291512
2020-11-24	10.45	10.71	10.38	10.53	216310
2020-11-25	10.58	10.64	10.50	10.54	180428
2020-11-27	10.55	10.68	10.52	10.60	113978
2020-11-30	10.60	10.69	10.42	10.43	191818
2020-12-01	10.65	10.76	10.61	10.69	239955
2020-12-02	10.68	10.90	10.67	10.82	243158
2020-12-03	10.88	10.99	10.82	10.91	229510
2020-12-04	10.97	11.20	10.96	10.96	316836
2020-12-07	10.98	11.03	10.85	10.89	179605
2020-12-08	10.86	11.00	10.72	10.79	243387
2020-12-09	10.86	10.94	10.59	10.77	179391
2020-12-10	10.75	10.75	10.57	10.58	198896
2020-12-11	10.54	10.99	10.41	10.83	327702
2020-12-14	10.99	11.04	10.76	10.79	326953
2020-12-15	10.92	10.95	10.75	10.84	291428
2020-12-16	10.75	10.79	10.58	10.63	227099
2020-12-17	10.63	10.66	10.48	10.48	210853
2020-12-18	10.55	10.57	10.29	10.32	352844
2020-12-21	10.20	10.45	10.20	10.32	187872
2020-12-22	10.31	10.40	10.14	10.14	199431
2020-12-23	10.18	10.37	10.17	10.28	118985
2020-12-24	10.26	10.32	10.22	10.25	77836
2020-12-28	10.31	10.43	10.20	10.21	198605
2020-12-29	10.22	10.46	10.17	10.39	230931
2020-12-30	10.40	10.50	10.32	10.42	233255
2020-12-31	10.42	10.60	10.38	10.53	128848
2021-01-04	10.60	10.64	10.33	10.46	271037
2021-01-05	10.45	10.80	10.45	10.68	173238
2021-01-06	10.77	11.04	10.76	10.93	273586
2021-01-07	10.96	11.15	10.91	11.13	154471
2021-01-08	11.20	11.24	10.95	11.20	197265
2021-01-11	11.22	11.30	11.12	11.17	238373
2021-01-12	11.31	11.31	11.16	11.25	196618
2021-01-13	11.29	11.39	11.26	11.38	258409
2021-01-14	11.40	11.59	11.38	11.56	333621
2021-01-15	11.38	11.48	11.27	11.34	181529
2021-01-19	11.34	11.38	11.05	11.09	311689
2021-01-20	11.11	11.20	11.02	11.10	185408
2021-01-21	11.11	11.28	11.03	11.14	159063
2021-01-22	11.10	11.16	11.04	11.16	103619
2021-01-25	11.16	11.20	11.01	11.04	151336
2021-01-26	11.11	11.29	11.07	11.20	226518
2021-01-27	11.18	11.25	10.93	11.02	225113
2021-01-28	11.05	11.17	10.97	11.07	199911
2021-01-29	11.07	11.07	10.67	10.88	230245
2021-02-01	10.90	11.15	10.84	11.08	139980
2021-02-02	11.10	11.42	11.10	11.30	189761
2021-02-03	11.55	11.55	11.24	11.42	170913
2021-02-04	11.50	11.54	11.45	11.52	177662
2021-02-05	11.54	11.74	11.50	11.70	263567
2021-02-08	11.74	11.85	11.66	11.79	229702
2021-02-09	11.82	11.87	11.68	11.79	257604
2021-02-10	11.68	12.05	11.50	11.95	432075
2021-02-11	11.94	11.96	11.66	11.87	273269
2021-02-12	11.89	11.95	11.68	11.73	188414
2021-02-16	11.71	12.05	11.68	11.84	318042
2021-02-17	11.88	11.95	11.75	11.80	98751
2021-02-18	11.81	11.90	11.73	11.78	184585
2021-02-19	11.85	11.95	11.80	11.92	165751
2021-02-22	11.95	12.06	11.94	11.96	183527
2021-02-23	11.97	12.00	11.67	11.94	177381
2021-02-24	11.93	12.08	11.93	12.04	156760
2021-02-25	12.10	12.10	11.80	11.82	211307
2021-02-26	11.85	12.01	11.82	11.92	133586
2021-03-01	12.08	12.16	12.04	12.10	331172
2021-03-02	12.09	12.15	12.03	12.13	143228
2021-03-03	12.18	12.20	12.07	12.12	178667
2021-03-04	12.14	12.17	11.76	11.96	237138
2021-03-05	12.06	12.06	11.56	11.99	266316
2021-03-08	12.05	12.18	11.84	12.18	245754
2021-03-09	12.11	12.20	12.01	12.07	285775
2021-03-10	12.10	12.22	12.08	12.20	214711
2021-03-11	12.20	12.36	12.19	12.22	314542
2021-03-12	12.28	12.55	12.27	12.42	473778
2021-03-15	12.54	12.66	12.38	12.63	447920
2021-03-16	12.69	12.71	12.35	12.62	370568
2021-03-17	12.55	12.63	12.40	12.43	235262
2021-03-18	12.44	12.49	12.08	12.12	199185
2021-03-19	12.15	12.37	12.02	12.13	311881
2021-03-22	12.12	12.25	12.05	12.23	194036
2021-03-23	12.14	12.22	12.02	12.05	140069
2021-03-24	12.09	12.30	12.00	12.00	181290
2021-03-25	12.01	12.09	11.79	12.02	334050
2021-03-26	12.05	12.11	11.94	12.03	171492
2021-03-29	11.90	12.07	11.88	11.99	216157
2021-03-30	12.01	12.08	11.97	11.98	202123
2021-03-31	11.99	12.06	11.88	11.88	167960
2021-04-01	11.99	12.02	11.90	11.99	176329
2021-04-05	12.15	12.15	11.95	12.07	219773
2021-04-06	12.12	12.25	12.09	12.23	216771
2021-04-07	12.26	12.38	12.24	12.29	267719
2021-04-08	12.35	12.56	12.32	12.53	282138
2021-04-09	12.56	12.68	12.51	12.65	243686
2021-04-12	12.69	12.76	12.62	12.74	320497
2021-04-13	12.71	12.85	12.66	12.84	317783
2021-04-14	12.73	12.73	12.45	12.49	320174
2021-04-15	12.55	12.64	12.49	12.64	100802
2021-04-16	12.65	12.73	12.60	12.67	141755
2021-04-19	12.67	12.70	12.60	12.65	132461
2021-04-20	12.67	12.76	12.61	12.64	149105
2021-04-21	12.61	12.71	12.51	12.71	125887
2021-04-22	12.73	12.75	12.60	12.63	153834
2021-04-23	12.69	12.69	12.57	12.64	97802
2021-04-26	12.64	12.77	12.62	12.77	149264
2021-04-27	12.81	12.82	12.73	12.81	162686
2021-04-28	12.77	12.82	12.65	12.68	235945
2021-04-29	12.74	12.74	12.65	12.71	166560
2021-04-30	12.73	12.73	12.56	12.58	134505
2021-05-03	12.68	12.71	12.56	12.61	227886
2021-05-04	12.65	12.65	12.45	12.54	191915
2021-05-05	12.60	12.75	12.55	12.75	321342
2021-05-06	12.65	12.75	12.52	12.72	251310
2021-05-07	12.76	12.77	12.69	12.74	157378
2021-05-10	12.75	12.75	12.50	12.51	279673
2021-05-11	12.50	12.57	12.34	12.45	245150
2021-05-12	12.45	12.48	11.83	11.94	588215
2021-05-13	11.95	12.37	11.95	12.30	292835
2021-05-14	12.32	12.32	12.17	12.26	179001
2021-05-17	12.22	12.35	12.19	12.32	202213
2021-05-18	12.36	12.43	12.29	12.35	133625
2021-05-19	12.29	12.43	12.20	12.43	127818
2021-05-20	12.40	12.46	12.35	12.45	156851
2021-05-21	12.50	12.50	12.39	12.45	116140
2021-05-24	12.45	12.58	12.41	12.55	114159
2021-05-25	12.56	12.62	12.39	12.39	160982
2021-05-26	12.45	12.51	12.40	12.50	229142
2021-05-27	12.51	12.65	12.51	12.60	138060
2021-05-28	12.66	12.66	12.51	12.64	115736
2021-06-01	12.70	12.75	12.63	12.65	239545
2021-06-02	12.66	12.74	12.65	12.68	154948
2021-06-03	12.69	12.76	12.66	12.75	225671
2021-06-04	12.78	12.79	12.66	12.77	186157
2021-06-07	12.80	12.92	12.78	12.78	261811
2021-06-08	12.80	12.99	12.80	12.94	261942
2021-06-09	12.99	13.09	12.91	13.05	223976
2021-06-10	13.11	13.14	12.99	13.01	209496
2021-06-11	13.07	13.12	13.00	13.02	227975
2021-06-14	13.00	13.21	12.95	13.19	355480
2021-06-15	13.24	13.24	12.95	13.04	380396
2021-06-16	12.94	12.99	12.85	12.92	252973
2021-06-17	12.93	13.02	12.66	12.78	372641
2021-06-18	12.74	12.79	12.46	12.53	510160
2021-06-21	12.55	12.86	12.55	12.81	204838
2021-06-22	12.81	12.85	12.70	12.85	121736
2021-06-23	12.92	12.96	12.86	12.88	152714
2021-06-24	12.94	12.95	12.80	12.87	241857
2021-06-25	12.87	12.90	12.63	12.63	198580
2021-06-28	12.70	12.82	12.55	12.80	251848
2021-06-29	12.85	12.85	12.65	12.65	135538
2021-06-30	12.60	12.72	12.54	12.72	250021
2021-07-01	12.80	12.84	12.73	12.83	117421
2021-07-02	12.91	13.13	12.83	13.13	277726
2021-07-06	13.15	13.43	13.10	13.41	416083
2021-07-07	13.41	13.41	12.91	13.09	353337
2021-07-08	13.01	13.10	12.85	13.05	193089
2021-07-09	13.14	13.21	13.05	13.16	164482
2021-07-12	13.21	13.37	13.20	13.36	183010
2021-07-13	13.36	13.44	13.26	13.36	244198
2021-07-14	13.45	13.50	13.13	13.26	260045
2021-07-15	13.23	13.30	13.13	13.20	254294
2021-07-16	13.14	13.17	12.98	13.02	167297
2021-07-19	12.90	12.94	12.60	12.83	280207
2021-07-20	12.84	13.03	12.81	12.98	124171
2021-07-21	13.05	13.20	13.02	13.06	155653
2021-07-22	13.02	13.08	12.91	12.93	113967
2021-07-23	12.94	13.10	12.94	12.97	138361
2021-07-26	12.97	13.08	12.95	13.05	104341
2021-07-27	13.00	13.09	12.97	13.01	83909
2021-07-28	13.03	13.07	12.97	13.00	105398
2021-07-29	13.07	13.18	13.01	13.01	241885
2021-07-30	13.05	13.15	12.90	12.97	181783
2021-08-02	13.06	13.18	12.95	12.99	218999
2021-08-03	13.03	13.13	12.83	13.02	181388
2021-08-04	12.96	13.01	12.84	12.84	211116
2021-08-05	13.00	13.19	12.95	13.13	266825
2021-08-06	13.15	13.17	13.01	13.13	195570
2021-08-09	13.02	13.19	12.97	13.10	268373
2021-08-10	13.15	13.23	13.01	13.04	228949
2021-08-11	13.12	13.24	13.06	13.19	200728
2021-08-12	13.22	13.30	13.14	13.21	209700
2021-08-13	13.26	13.32	13.18	13.30	195557
2021-08-16	13.32	13.32	13.18	13.27	242315
2021-08-17	13.17	13.20	12.94	13.05	139748
2021-08-18	13.05	13.09	12.96	13.00	129354
2021-08-19	12.98	12.98	12.47	12.51	530771
2021-08-20	12.51	12.85	12.49	12.82	145500
2021-08-23	12.91	12.93	12.72	12.74	154483
2021-08-24	12.80	12.87	12.71	12.78	150378
2021-08-25	12.83	12.94	12.78	12.85	175804
2021-08-26	12.89	12.89	12.74	12.79	106745
2021-08-27	12.80	12.95	12.80	12.93	121121
2021-08-30	12.95	12.96	12.80	12.80	153613
2021-08-31	12.84	12.93	12.80	12.87	116321
2021-09-01	12.91	12.93	12.77	12.88	238351
2021-09-02	12.87	12.89	12.80	12.84	116274
2021-09-03	12.87	12.94	12.83	12.93	127558
2021-09-07	12.88	12.93	12.80	12.80	233689
2021-09-08	12.83	12.99	12.81	12.92	123477
2021-09-09	12.94	13.03	12.89	12.94	153617
2021-09-10	13.02	13.09	12.85	12.87	184722
2021-09-13	12.90	12.93	12.76	12.91	224129
2021-09-14	12.92	12.97	12.83	12.84	129047
2021-09-15	12.88	12.98	12.81	12.95	223430
2021-09-16	12.82	12.87	12.62	12.70	181142
2021-09-17	12.73	12.83	12.65	12.77	248886
2021-09-20	12.55	12.64	12.45	12.55	206859
2021-09-21	12.67	12.87	12.65	12.76	155914
2021-09-22	12.84	12.87	12.78	12.80	82022
2021-09-23	12.84	12.93	12.81	12.83	100707
2021-09-24	12.82	12.89	12.76	12.76	105377
2021-09-27	12.87	12.87	12.73	12.83	140188
2021-09-28	12.85	12.92	12.75	12.78	144331
2021-09-29	12.85	12.93	12.77	12.87	135545
2021-09-30	12.89	12.90	12.75	12.79	122283
2021-10-01	12.84	12.99	12.80	12.91	175754
2021-10-04	12.94	13.02	12.88	12.96	148783
2021-10-05	13.02	13.10	12.97	13.04	168692
2021-10-06	13.00	13.13	12.95	13.13	165128
2021-10-07	13.19	13.24	13.06	13.09	122084
2021-10-08	13.13	13.30	13.12	13.23	177142
2021-10-11	13.24	13.35	13.24	13.28	128748
2021-10-12	13.30	13.43	13.28	13.33	168616
2021-10-13	13.30	13.36	13.15	13.28	321147
2021-10-14	13.28	13.33	13.22	13.28	233461
2021-10-15	13.23	13.25	13.16	13.18	185444
2021-10-18	13.18	13.27	13.16	13.27	100519
2021-10-19	13.26	13.39	13.24	13.30	164091
2021-10-20	13.30	13.34	13.25	13.28	106386
2021-10-21	13.28	13.31	13.21	13.26	97818
2021-10-22	13.26	13.37	13.21	13.32	155184
2021-10-25	13.39	13.44	13.33	13.35	266869
2021-10-26	13.40	13.44	13.27	13.33	111798
2021-10-27	13.35	13.40	13.28	13.40	109071
2021-10-28	13.45	13.52	13.40	13.49	150800
2021-10-29	13.52	13.53	13.43	13.47	95931
2021-11-01	13.53	13.54	13.31	13.39	213277
2021-11-02	13.44	13.48	13.36	13.44	120001
2021-11-03	13.48	13.52	13.39	13.41	110789
2021-11-04	13.54	13.57	13.42	13.56	148866
2021-11-05	13.59	13.69	13.57	13.66	164808
2021-11-08	13.65	13.74	13.61	13.70	237713
2021-11-09	13.67	13.69	13.59	13.65	133425
2021-11-10	13.68	13.74	13.62	13.65	123306
2021-11-11	13.70	13.80	13.68	13.71	199951
2021-11-12	13.75	13.81	13.71	13.74	234183
2021-11-15	13.85	13.92	13.75	13.80	314577
2021-11-16	13.80	13.81	13.51	13.66	233530
2021-11-17	13.70	13.71	13.55	13.64	114175
2021-11-18	13.56	13.60	12.97	13.19	554852
2021-11-19	13.13	13.29	13.13	13.22	154994
2021-11-22	13.27	13.47	13.18	13.21	298922
2021-11-23	13.28	13.28	13.05	13.09	175421
2021-11-24	13.11	13.19	13.05	13.13	136065
2021-11-26	13.07	13.10	12.79	13.06	222292
2021-11-29	13.18	13.27	13.05	13.05	162065
2021-11-30	13.06	13.11	12.88	13.02	182006
2021-12-01	13.23	13.30	12.87	12.91	261577
2021-12-02	12.98	13.07	12.86	13.02	167085
2021-12-03	13.06	13.10	12.86	12.93	196379
2021-12-06	12.99	13.00	12.86	12.98	167004
2021-12-07	13.06	13.19	13.02	13.09	153916
2021-12-08	13.04	13.15	13.01	13.02	142369
2021-12-09	13.05	13.07	12.90	12.99	143807
2021-12-10	13.07	13.16	13.00	13.05	165479
2021-12-13	13.10	13.10	12.68	12.72	429601
2021-12-14	12.75	12.85	12.65	12.73	198462
2021-12-15	12.77	12.95	12.62	12.88	239835
2021-12-16	13.04	13.04	12.73	12.75	236581
2021-12-17	12.71	12.71	12.39	12.54	337987
2021-12-20	12.40	12.41	12.06	12.23	438103
2021-12-21	12.39	12.60	12.31	12.35	216992
2021-12-22	12.34	12.53	12.29	12.44	180948
2021-12-23	12.49	12.68	12.49	12.64	144134
2021-12-27	12.69	12.74	12.56	12.64	198865
2021-12-28	12.70	12.85	12.68	12.68	170540
2021-12-29	12.75	12.77	12.56	12.66	186629
2021-12-30	12.66	12.86	12.66	12.71	208746
2021-12-31	12.75	12.81	12.67	12.77	102441
2022-01-03	12.81	13.03	12.80	12.95	252954
2022-01-04	13.02	13.09	12.97	13.00	221322
2022-01-05	13.05	13.16	12.91	12.93	225911
2022-01-06	13.00	13.16	12.95	13.13	246019
2022-01-07	13.17	13.35	13.13	13.33	220409
2022-01-10	13.15	13.38	12.96	13.32	313513
2022-01-11	13.41	13.51	13.34	13.50	221728
2022-01-12	13.50	13.62	13.50	13.56	210716
2022-01-13	13.55	13.58	13.40	13.43	205108
2022-01-14	13.33	13.35	13.07	13.08	294677
2022-01-18	13.09	13.19	13.05	13.14	167385
2022-01-19	13.16	13.23	13.01	13.10	129408
2022-01-20	13.08	13.12	12.97	13.00	169630
2022-01-21	13.00	13.00	12.45	12.54	485579
2022-01-24	12.41	12.44	11.74	12.23	565073
2022-01-25	12.24	12.68	12.10	12.52	238918
2022-01-26	12.60	12.80	12.57	12.66	242660
2022-01-27	12.84	12.84	12.57	12.62	147093
2022-01-28	12.65	12.65	12.45	12.64	214306
2022-01-31	12.65	12.95	12.61	12.95	363063
2022-02-01	12.98	13.12	12.93	13.01	220868
2022-02-02	13.15	13.23	13.01	13.21	234823
2022-02-03	13.20	13.22	13.06	13.09	257669
2022-02-04	13.13	13.24	13.02	13.19	205014
2022-02-07	13.25	13.35	13.21	13.23	235925
2022-02-08	13.28	13.32	13.19	13.26	161243
2022-02-09	13.28	13.30	13.20	13.23	186147
2022-02-10	13.40	13.55	13.32	13.49	356355
2022-02-11	13.55	13.66	13.33	13.42	469118
2022-02-14	13.38	13.40	13.08	13.15	316732
2022-02-15	13.25	13.28	13.08	13.16	225103
2022-02-16	13.23	13.34	13.19	13.29	205940
2022-02-17	13.26	13.29	13.16	13.17	152569
2022-02-18	13.21	13.21	13.04	13.11	125969
2022-02-22	13.04	13.09	12.84	12.94	341602
2022-02-23	13.13	13.13	12.77	12.82	172114
2022-02-24	12.53	12.85	12.33	12.82	283245
2022-02-25	12.82	13.03	12.82	12.95	235283
2022-02-28	12.95	13.09	12.90	12.99	298483
2022-03-01	13.04	13.08	12.89	12.96	232880
2022-03-02	12.98	13.19	12.98	13.05	299055
2022-03-03	13.03	13.18	13.01	13.02	268143
2022-03-04	12.98	13.03	12.90	13.03	227008
2022-03-07	13.00	13.05	12.82	12.89	361759
2022-03-08	13.00	13.06	12.86	12.95	343657
2022-03-09	13.05	13.14	13.00	13.02	217218
2022-03-10	13.00	13.07	12.91	12.97	210071
2022-03-11	13.07	13.07	12.95	12.98	163105
2022-03-14	13.08	13.15	13.02	13.10	387378
2022-03-15	13.16	13.19	13.00	13.08	395876
2022-03-16	13.08	13.10	12.79	12.88	371894
2022-03-17	12.91	13.11	12.87	13.06	317456
2022-03-18	13.00	13.07	12.78	12.80	1040440
2022-03-21	12.94	13.20	12.90	13.11	708311
2022-03-22	13.10	13.23	13.08	13.12	382592
2022-03-23	13.10	13.25	13.09	13.20	310441
2022-03-24	13.21	13.48	13.21	13.23	398205
2022-03-25	13.26	13.38	13.25	13.29	208728
2022-03-28	13.36	13.63	13.33	13.50	648563
2022-03-29	13.56	13.58	13.42	13.47	327680
2022-03-30	13.49	13.51	13.42	13.43	213534
2022-03-31	13.48	13.60	13.48	13.51	284899
2022-04-01	13.60	13.80	13.54	13.75	286431
2022-04-04	13.75	13.78	13.60	13.65	259030
2022-04-05	13.65	13.80	13.63	13.73	317894
2022-04-06	13.75	13.76	13.66	13.70	195905
2022-04-07	13.70	13.73	13.55	13.66	224044
2022-04-08	13.72	13.87	13.69	13.84	245539
2022-04-11	13.76	13.85	13.72	13.80	295749
2022-04-12	13.81	13.93	13.73	13.80	333891
2022-04-13	13.86	14.00	13.79	13.89	341308
2022-04-14	13.91	14.07	13.85	13.89	331523
2022-04-18	13.91	14.07	13.85	14.04	425287
2022-04-19	14.04	14.20	13.97	14.20	246790
2022-04-20	14.20	14.38	14.09	14.13	532317
2022-04-21	14.20	14.24	14.01	14.05	235261
2022-04-22	14.01	14.05	13.71	13.76	392543
2022-04-25	13.58	13.81	13.46	13.77	355825
2022-04-26	13.78	13.84	13.33	13.41	311618
2022-04-27	13.40	13.58	13.32	13.50	215273
2022-04-28	13.54	13.65	13.41	13.54	253621
2022-04-29	13.55	13.60	13.27	13.30	229414
2022-05-02	13.27	13.33	12.82	12.98	472931
2022-05-03	12.93	13.32	12.93	13.26	325113
2022-05-04	13.29	13.45	13.16	13.40	203428
2022-05-05	13.57	13.57	13.01	13.11	199658
2022-05-06	13.04	13.11	12.79	12.88	445303
2022-05-09	12.76	12.81	12.15	12.18	820374
2022-05-10	12.24	12.46	11.93	12.05	533473
2022-05-11	12.06	12.37	12.01	12.07	313458
2022-05-12	12.07	12.11	11.60	11.77	563279
2022-05-13	11.90	12.17	11.84	11.98	347369
2022-05-16	12.01	12.30	11.96	12.17	392748
2022-05-17	12.38	12.39	12.14	12.21	385435
2022-05-18	12.18	12.23	11.87	11.91	326573
2022-05-19	11.84	11.93	11.69	11.71	226615
2022-05-20	11.71	11.89	11.19	11.38	451267
2022-05-23	11.48	11.63	11.37	11.47	279448
2022-05-24	11.49	11.49	11.09	11.20	346548
2022-05-25	11.15	11.52	11.15	11.44	185801
2022-05-26	11.50	11.72	11.50	11.62	173737
2022-05-27	11.70	11.93	11.69	11.91	220141
2022-05-31	11.93	11.94	11.68	11.75	185636
2022-06-01	11.78	11.98	11.72	11.94	221171
2022-06-02	11.97	12.10	11.94	12.08	159921
2022-06-03	12.08	12.10	11.81	11.87	260759
2022-06-06	11.99	11.99	11.84	11.91	195201
2022-06-07	11.89	11.97	11.81	11.90	151722
2022-06-08	11.89	11.98	11.75	11.77	262275
2022-06-09	11.76	11.79	11.63	11.64	236590
2022-06-10	11.55	11.69	11.35	11.67	365039
2022-06-13	11.42	11.50	10.91	10.99	635837
2022-06-14	11.02	11.14	10.86	11.07	494771
2022-06-15	11.16	11.27	10.96	11.03	334437
2022-06-16	10.90	10.90	10.37	10.45	498808
2022-06-17	10.50	10.86	10.46	10.75	825007
2022-06-21	10.99	11.06	10.80	10.85	279057
2022-06-22	10.68	10.89	10.68	10.80	163748
2022-06-23	10.92	11.00	10.80	10.88	195229
2022-06-24	11.00	11.30	10.97	11.23	239772
2022-06-27	11.32	11.56	11.26	11.51	244559
2022-06-28	11.56	11.76	11.52	11.56	235842
2022-06-29	11.60	11.62	11.36	11.38	191876
2022-06-30	11.29	11.53	11.24	11.48	170435
2022-07-01	11.48	11.94	11.45	11.94	248578
2022-07-05	11.87	11.90	11.54	11.89	321548
2022-07-06	11.91	11.93	11.65	11.85	206357
2022-07-07	11.98	12.15	11.94	12.05	241207
2022-07-08	12.12	12.22	12.04	12.19	225144
2022-07-11	12.06	12.18	12.04	12.10	146607
2022-07-12	12.11	12.30	12.10	12.20	226657
2022-07-13	12.00	12.18	12.00	12.12	274032
2022-07-14	12.13	12.14	11.87	11.90	389568
2022-07-15	11.94	12.02	11.69	11.91	174697
2022-07-18	11.98	12.16	11.96	12.04	434273
2022-07-19	12.22	12.27	12.08	12.22	293282
2022-07-20	12.31	12.47	12.23	12.37	219142
2022-07-21	12.39	12.48	12.23	12.47	226077
2022-07-22	12.50	12.52	12.36	12.37	147058
2022-07-25	12.45	12.46	12.31	12.31	122930
2022-07-26	12.24	12.51	12.24	12.51	154679
2022-07-27	12.51	12.65	12.46	12.65	135681
2022-07-28	12.68	12.90	12.66	12.87	162398
2022-07-29	12.80	12.98	12.78	12.90	190654
2022-08-01	12.97	13.12	12.87	13.01	255906
2022-08-02	13.02	13.17	12.92	13.02	222241
2022-08-03	13.03	13.14	12.92	13.04	146672
2022-08-04	12.89	12.92	12.38	12.66	388187
2022-08-05	12.67	12.96	12.67	12.91	204410
2022-08-08	13.07	13.22	13.03	13.19	318433
2022-08-09	12.19	12.32	12.12	12.20	2710597
2022-08-10	12.23	12.38	12.17	12.21	732003
2022-08-11	12.34	12.39	12.21	12.31	505460
2022-08-12	12.36	12.40	12.24	12.32	453912
2022-08-15	12.33	12.40	12.25	12.39	500545
2022-08-16	12.38	12.39	12.23	12.23	482047
2022-08-17	12.13	12.22	12.02	12.04	460218
2022-08-18	12.01	12.32	12.01	12.27	258236
2022-08-19	12.16	12.24	12.09	12.09	263171
2022-08-22	12.06	12.14	11.91	12.01	430329
2022-08-23	12.10	12.20	12.08	12.13	151382
2022-08-24	12.16	12.21	12.05	12.21	164354
2022-08-25	12.17	12.34	12.17	12.31	202033
2022-08-26	12.25	12.33	12.24	12.26	269062
2022-08-29	12.24	12.30	12.12	12.25	233661
2022-08-30	12.33	12.33	12.16	12.19	262521
2022-08-31	12.20	12.35	12.15	12.23	247571
2022-09-01	12.20	12.23	11.81	11.89	719878
2022-09-02	11.97	12.28	11.96	11.97	269917
2022-09-06	11.99	12.27	11.94	12.10	421249
2022-09-07	12.06	12.39	12.06	12.34	414760
2022-09-08	12.34	12.37	12.12	12.28	294820
2022-09-09	12.35	12.45	12.34	12.35	473930
2022-09-12	12.45	12.45	12.17	12.25	447018
2022-09-13	12.21	12.26	12.02	12.08	413308
2022-09-14	12.09	12.17	12.00	12.09	243744
2022-09-15	12.09	12.32	12.07	12.01	463207
2022-09-16	11.91	11.95	11.78	11.89	522345
2022-09-19	11.83	11.87	11.69	11.77	302137
2022-09-20	11.75	11.83	11.41	11.45	400494
2022-09-21	11.45	11.59	11.34	11.36	289706
2022-09-22	11.33	11.36	10.81	10.84	505747
2022-09-23	10.62	10.75	10.31	10.44	583163
2022-09-26	10.37	10.44	9.76	9.76	725527
2022-09-27	9.89	10.34	9.75	9.89	516777
2022-09-28	9.97	10.28	9.87	10.21	208688
2022-09-29	10.03	10.04	9.57	9.65	418660
2022-09-30	9.70	9.84	9.60	9.60	331747
2022-10-03	9.75	9.87	9.43	9.78	424412
2022-10-04	10.00	10.45	9.90	10.41	406430
2022-10-05	10.36	10.36	9.98	10.17	214006
2022-10-06	10.19	10.28	9.96	9.98	229646
2022-10-07	9.94	9.98	9.80	9.89	267932
2022-10-10	9.95	10.08	9.76	9.77	293270
2022-10-11	9.75	9.95	9.58	9.84	187662
2022-10-12	9.93	10.00	9.76	9.89	215932
2022-10-13	9.80	10.33	9.70	10.28	304969
2022-10-14	10.35	10.49	10.23	10.21	256127
2022-10-17	10.32	10.54	10.23	10.34	210956
2022-10-18	10.43	10.59	10.30	10.47	205355
2022-10-19	10.42	10.49	10.23	10.39	158786
2022-10-20	10.30	10.49	10.28	10.36	110443
2022-10-21	10.33	10.42	10.20	10.34	113798
2022-10-24	10.34	10.62	10.34	10.53	147842
2022-10-25	10.57	10.95	10.50	10.84	237068
2022-10-26	10.89	11.00	10.74	10.76	126766
2022-10-27	10.86	10.96	10.76	10.80	139282
2022-10-28	10.87	11.06	10.82	11.00	144870
2022-10-31	11.05	11.20	11.00	11.08	154914
2022-11-01	11.22	11.28	11.11	11.22	193171
2022-11-02	11.23	11.28	10.98	11.09	194702
2022-11-03	11.03	11.21	10.93	11.18	113508
2022-11-04	11.32	11.44	11.20	11.30	152322
2022-11-07	11.29	11.61	11.26	11.56	193279
2022-11-08	11.56	11.66	11.38	11.44	195765
2022-11-09	11.36	11.60	11.21	11.24	202382
2022-11-10	11.58	11.58	11.21	11.39	263805
2022-11-11	11.42	11.50	11.33	11.43	218779
2022-11-14	11.40	11.56	11.32	11.42	291494
2022-11-15	11.49	11.63	11.36	11.34	241355
2022-11-16	11.25	11.47	11.24	11.24	200240
2022-11-17	11.15	11.30	10.80	11.17	296121
2022-11-18	11.32	11.34	11.01	11.18	252138
2022-11-21	11.15	11.41	11.09	11.23	215852
2022-11-22	11.21	11.36	11.19	11.36	190706
2022-11-23	11.37	11.47	11.31	11.39	171791
2022-11-25	11.44	11.56	11.35	11.56	110143
2022-11-28	11.56	11.56	11.33	11.38	326623
2022-11-29	11.45	11.59	11.39	11.45	208989
2022-11-30	11.49	11.57	11.31	11.56	194783
2022-12-01	11.56	11.68	11.51	11.53	197565
2022-12-02	11.47	11.58	11.41	11.53	194454
2022-12-05	11.51	11.60	11.43	11.46	211742
2022-12-06	11.48	11.53	11.26	11.34	174098
2022-12-07	11.40	11.57	11.32	11.42	159511
2022-12-08	11.41	11.52	11.30	11.36	190539
2022-12-09	11.35	11.51	11.29	11.37	220631
2022-12-12	11.49	11.51	11.39	11.44	257901
2022-12-13	11.55	11.60	11.39	11.44	201117
2022-12-14	11.64	11.64	11.35	11.45	221238
2022-12-15	11.43	11.56	11.37	11.41	297237
2022-12-16	11.30	11.37	11.01	11.07	272107
2022-12-19	11.03	11.12	10.73	10.87	273571
2022-12-20	10.79	10.90	10.73	10.85	153250
2022-12-21	10.93	11.06	10.87	10.92	198496
2022-12-22	10.85	10.87	10.55	10.79	304445
2022-12-23	10.73	11.00	10.70	10.99	119916
2022-12-27	10.95	11.06	10.88	11.00	324781
2022-12-28	10.93	11.02	10.83	10.86	180304
2022-12-29	10.86	11.12	10.86	11.05	176122
2022-12-30	11.05	11.15	10.88	10.98	182040
2023-01-03	11.08	11.22	11.07	11.08	209696
2023-01-04	11.16	11.36	11.11	11.30	167471
2023-01-05	11.30	11.31	11.17	11.20	132194
2023-01-06	11.34	11.34	11.21	11.24	139330
2023-01-09	11.35	11.60	11.30	11.50	271552
2023-01-10	11.62	11.83	11.51	11.81	291121
2023-01-11	11.88	12.10	11.87	11.95	250642
2023-01-12	12.04	12.33	11.98	12.20	303476
2023-01-13	12.09	12.20	11.97	12.12	264276
2023-01-17	12.15	12.25	12.12	12.07	392192
2023-01-18	12.06	12.09	11.71	11.76	311785
2023-01-19	11.65	11.78	11.62	11.70	165284
2023-01-20	11.75	11.79	11.65	11.73	161652
2023-01-23	11.77	11.84	11.72	11.81	302014
2023-01-24	8.84	11.70	9.72	10.70	5118357
2023-01-25	10.68	10.85	10.59	10.71	987859
2023-01-26	10.73	10.79	10.65	10.70	527810
2023-01-27	10.74	10.84	10.69	10.75	613722
2023-01-30	10.75	10.86	10.62	10.63	611095
2023-01-31	10.65	10.89	10.65	10.87	390485
2023-02-01	10.93	11.05	10.86	10.99	532724
2023-02-02	11.05	11.09	10.96	10.98	464917
2023-02-03	11.03	11.08	10.97	11.01	336938
2023-02-06	11.05	11.08	10.88	11.05	487137
2023-02-07	11.03	11.15	10.98	11.06	551694
2023-02-08	11.04	11.09	10.71	10.76	670349
2023-02-09	10.94	11.07	10.83	10.83	440642
2023-02-10	10.83	11.03	10.83	10.94	530206
2023-02-13	10.96	11.15	10.93	11.06	473726
2023-02-14	11.15	11.17	11.05	10.99	482076
2023-02-15	10.92	11.01	10.85	10.96	423987
2023-02-16	10.79	11.04	10.74	10.91	254033
2023-02-17	10.93	11.03	10.84	11.00	352543
2023-02-21	10.98	11.00	10.66	10.73	414812
2023-02-22	10.77	10.85	10.73	10.82	273163
2023-02-23	10.89	10.99	10.76	10.89	273950
2023-02-24	10.84	10.96	10.78	10.84	178636
2023-02-27	10.94	11.07	10.86	10.91	292148
2023-02-28	10.89	10.97	10.68	10.68	478356
2023-03-01	10.72	10.91	10.69	10.74	312774
2023-03-02	10.73	10.84	10.66	10.83	351201
2023-03-03	10.85	11.05	10.84	11.01	299763
2023-03-06	11.07	11.17	10.96	11.13	449606
2023-03-07	11.20	11.20	10.84	10.93	465527
2023-03-08	10.94	11.00	10.87	10.97	273904
2023-03-09	10.94	11.00	10.58	10.58	483760
2023-03-10	10.53	10.56	9.97	10.11	792971
2023-03-13	9.95	10.27	9.72	10.14	463391
2023-03-14	10.44	10.62	10.28	10.26	400599
2023-03-15	9.98	10.12	9.83	9.98	373006
2023-03-16	9.89	10.32	9.82	10.22	225678
2023-03-17	10.14	10.18	9.96	10.01	369051
2023-03-20	10.13	10.34	10.10	10.22	285371
2023-03-21	10.39	10.49	10.33	10.41	293782
2023-03-22	10.39	10.42	10.10	10.10	253888
2023-03-23	10.17	10.43	10.14	10.23	146088
2023-03-24	10.17	10.39	10.11	10.38	128069
2023-03-27	10.50	10.58	10.42	10.56	161790
2023-03-28	10.56	10.61	10.52	10.61	145330
2023-03-29	10.67	10.68	10.52	10.61	164014
2023-03-30	10.68	10.71	10.62	10.70	175495
2023-03-31	10.75	10.81	10.58	10.61	333271
2023-04-03	10.63	10.82	10.55	10.64	277107
2023-04-04	10.62	10.72	10.48	10.62	187990
2023-04-05	10.59	10.59	10.48	10.52	181629
2023-04-06	10.52	10.69	10.52	10.66	264916
2023-04-10	10.70	10.74	10.47	10.64	231115
2023-04-11	10.75	10.76	10.63	10.67	372542
2023-04-12	10.72	10.88	10.72	10.80	296865
2023-04-13	10.86	11.09	10.80	11.06	242086
2023-04-14	11.10	11.15	10.86	10.85	331321
2023-04-17	10.87	11.01	10.83	10.99	264541
2023-04-18	11.00	11.00	10.73	10.79	245932
2023-04-19	10.80	10.91	10.71	10.89	155445
2023-04-20	10.85	10.88	10.66	10.73	165459
2023-04-21	10.75	10.76	10.65	10.75	156663
2023-04-24	10.75	10.84	10.66	10.84	159914
2023-04-25	10.79	10.84	10.76	10.77	134455
2023-04-26	10.77	10.84	10.58	10.61	271400
2023-04-27	10.66	10.72	10.43	10.72	435396
2023-04-28	10.70	10.90	10.68	10.85	167684
2023-05-01	10.90	10.97	10.83	10.85	268979
2023-05-02	10.78	10.78	10.47	10.53	285024
2023-05-03	10.56	10.75	10.56	10.58	170587
2023-05-04	10.52	10.61	10.29	10.37	176282
2023-05-05	10.47	10.68	10.47	10.62	165225
2023-05-08	10.68	10.73	10.62	10.69	194159
2023-05-09	10.62	10.68	10.53	10.60	126603
2023-05-10	10.76	10.76	10.57	10.73	268636
2023-05-11	11.07	11.07	10.64	11.01	301809
2023-05-12	11.07	11.19	10.97	10.88	349168
2023-05-15	10.89	11.01	10.86	10.93	228090
2023-05-16	10.81	10.92	10.79	10.81	192500
2023-05-17	10.89	10.96	10.80	10.88	205039
2023-05-18	10.83	10.94	10.77	10.92	157473
2023-05-19	10.96	11.03	10.84	10.90	388475
2023-05-22	10.89	10.96	10.79	10.83	203021
2023-05-23	10.78	10.86	10.76	10.78	172038
2023-05-24	10.78	10.82	10.68	10.78	175762
2023-05-25	10.70	10.84	10.68	10.80	191999
2023-05-26	10.80	10.82	10.70	10.75	223537
2023-05-30	10.79	10.82	10.53	10.53	542249
2023-05-31	10.54	10.54	10.26	10.46	565816
2023-06-01	10.44	10.80	10.37	10.77	1823639
2023-06-02	10.85	10.85	10.73	10.78	872124
2023-06-05	10.78	10.82	10.65	10.78	676111
2023-06-06	10.72	10.85	10.71	10.83	671450
2023-06-07	10.81	11.00	10.80	10.91	1160725
2023-06-08	10.93	10.98	10.83	10.95	643060
2023-06-09	10.95	10.97	10.89	10.91	356248
2023-06-12	10.95	11.02	10.87	10.98	2067375
2023-06-13	11.00	11.03	10.83	10.75	1709181
2023-06-14	10.80	10.86	10.68	10.68	586144
2023-06-15	10.78	10.84	10.65	10.77	1559998
2023-06-16	10.80	10.82	10.65	10.66	720506
2023-06-20	10.67	10.74	10.54	10.54	722309
2023-06-21	10.54	10.62	10.51	10.56	306042
2023-06-22	10.55	10.55	10.44	10.45	322516
2023-06-23	10.45	10.55	10.41	10.42	476292
2023-06-26	10.47	10.60	10.47	10.53	262685
2023-06-27	10.51	10.62	10.49	10.54	492171
2023-06-28	10.55	10.56	10.45	10.48	2479655
2023-06-29	10.50	10.75	10.45	10.69	2891903
2023-06-30	10.77	10.83	10.50	10.65	6475825
2023-07-03	10.70	10.75	10.63	10.68	1396879
2023-07-05	10.71	10.81	10.63	10.75	945165
2023-07-06	10.70	10.73	10.46	10.63	1985432
2023-07-07	10.67	10.80	10.67	10.74	993253
2023-07-10	10.78	10.88	10.78	10.82	612304
2023-07-11	10.86	10.87	10.71	10.72	549503
2023-07-12	10.78	10.87	10.72	10.75	479126
2023-07-13	10.88	10.88	10.74	10.66	668547
2023-07-14	10.71	10.74	10.66	10.70	638594
2023-07-17	10.70	10.76	10.66	10.71	406633
2023-07-18	10.70	10.88	10.70	10.80	556549
2023-07-19	10.86	10.87	10.79	10.81	317263
2023-07-20	10.94	10.94	10.80	10.86	437705
2023-07-21	10.90	10.91	10.83	10.91	342348
2023-07-24	10.90	11.04	10.89	11.01	599159
2023-07-25	11.00	11.08	10.99	11.00	286586
2023-07-26	11.00	11.13	11.00	11.12	287966
2023-07-27	11.15	11.19	11.01	11.03	331243
2023-07-28	11.16	11.27	11.05	11.26	728644
2023-07-31	11.31	11.37	11.22	11.25	530740
2023-08-01	11.26	11.34	11.21	11.31	355526
2023-08-02	11.25	11.33	11.18	11.30	297861
2023-08-03	11.28	11.30	11.09	11.15	427920
2023-08-04	11.23	11.43	11.17	11.38	346330
2023-08-07	11.40	11.44	11.29	11.39	451552
2023-08-08	11.35	11.36	11.20	11.34	303866
2023-08-09	11.35	11.43	11.27	11.27	353393
2023-08-10	11.26	11.30	10.64	10.82	1263797
2023-08-11	10.75	10.85	10.73	10.76	643950
2023-08-14	10.77	10.82	10.71	10.66	920112
2023-08-15	10.68	10.68	10.48	10.53	849375
2023-08-16	10.54	10.63	10.49	10.58	336703
2023-08-17	10.59	10.61	10.41	10.41	432986
2023-08-18	10.40	10.55	10.35	10.51	397238
2023-08-21	10.55	10.57	10.40	10.47	312861
2023-08-22	10.53	10.53	10.30	10.32	428758
2023-08-23	10.39	10.45	10.33	10.43	345645
2023-08-24	10.42	10.51	10.40	10.44	329558
2023-08-25	10.49	10.55	10.44	10.50	271809
2023-08-28	10.54	10.63	10.53	10.61	363614
2023-08-29	10.62	10.72	10.60	10.68	243702
2023-08-30	10.72	10.80	10.70	10.73	365203
2023-08-31	10.79	10.79	10.71	10.78	473334
2023-09-01	10.85	10.86	10.76	10.83	494587
2023-09-05	10.78	10.80	10.62	10.63	371718
2023-09-06	10.65	10.66	10.53	10.54	328975
2023-09-07	10.53	10.65	10.53	10.65	290627
2023-09-08	10.68	10.74	10.64	10.71	261772
2023-09-11	10.75	10.83	10.70	10.81	375854
2023-09-12	10.78	10.84	10.72	10.73	344151
2023-09-13	10.75	10.86	10.75	10.83	401827
2023-09-14	10.89	10.90	10.84	10.77	379247
2023-09-15	10.75	10.83	10.75	10.83	376662
2023-09-18	10.79	10.80	10.69	10.75	366184
2023-09-19	10.77	10.86	10.74	10.76	220545
2023-09-20	10.80	10.84	10.73	10.75	266794
2023-09-21	10.69	10.70	10.55	10.55	385594
2023-09-22	10.58	10.66	10.56	10.60	227498
2023-09-25	10.56	10.68	10.55	10.66	319295
2023-09-26	10.59	10.67	10.50	10.51	327038
2023-09-27	10.55	10.63	10.48	10.53	235709
2023-09-28	10.54	10.71	10.54	10.66	438882
2023-09-29	10.70	10.80	10.66	10.66	432087
2023-10-02	10.74	10.74	10.41	10.43	519567
2023-10-03	10.42	10.42	10.21	10.31	573870
2023-10-04	10.29	10.34	10.19	10.32	415347
2023-10-05	10.33	10.38	10.28	10.37	300932
2023-10-06	10.42	10.43	10.27	10.37	325618
2023-10-09	10.33	10.57	10.33	10.52	275642
2023-10-10	10.58	10.67	10.56	10.62	309363
2023-10-11	10.63	10.70	10.61	10.69	345056
2023-10-12	10.70	10.71	10.60	10.70	443163
2023-10-13	10.79	10.79	10.64	10.56	393517
2023-10-16	10.77	10.84	10.67	10.79	396801
2023-10-17	10.76	10.82	10.63	10.70	315929
2023-10-18	10.65	10.73	10.46	10.48	979805
2023-10-19	10.52	10.52	10.26	10.28	494576
2023-10-20	10.25	10.36	10.22	10.28	352099
2023-10-23	10.24	10.26	10.01	10.01	1320882
2023-10-24	10.04	10.22	9.99	10.00	980332
2023-10-25	10.06	10.06	9.78	9.86	626931
2023-10-26	9.90	9.98	9.85	9.91	349264
2023-10-27	9.91	9.95	9.69	9.71	422261
2023-10-30	9.77	9.91	9.76	9.90	319318
2023-10-31	9.93	10.06	9.93	10.05	362933
2023-11-01	10.07	10.21	10.07	10.16	368120
2023-11-02	10.34	10.50	10.28	10.49	636991
2023-11-03	10.70	10.74	10.56	10.71	526126
2023-11-06	10.72	10.73	10.58	10.70	350580
2023-11-07	10.66	10.69	10.60	10.67	234054
2023-11-08	10.69	10.71	10.63	10.69	179318
2023-11-09	10.74	10.81	10.69	10.71	473700
2023-11-10	10.79	10.90	10.75	10.86	441195
2023-11-13	10.87	10.95	10.83	10.90	394758
2023-11-14	11.00	11.03	10.93	10.86	513642
2023-11-15	10.88	10.91	10.83	10.84	330653
2023-11-16	10.74	11.10	10.73	10.99	485888
2023-11-17	11.00	11.04	10.85	10.85	380169
2023-11-20	10.89	10.95	10.76	10.92	371605
2023-11-21	10.90	10.96	10.88	10.91	382707
2023-11-22	10.92	10.98	10.92	10.98	204017
2023-11-24	11.00	11.09	11.00	11.08	175949
2023-11-27	11.05	11.10	11.03	11.09	316679
2023-11-28	11.08	11.08	11.02	11.05	248943
2023-11-29	11.11	11.15	11.09	11.10	346875
2023-11-30	11.14	11.19	11.08	11.14	473021
2023-12-01	11.14	11.23	11.09	11.23	448582
2023-12-04	11.19	11.27	11.14	11.18	546977
2023-12-05	11.19	11.22	11.05	11.11	385176
2023-12-06	11.12	11.21	11.12	11.17	384593
2023-12-07	11.15	11.27	11.15	11.27	367675
2023-12-08	11.27	11.49	11.27	11.48	420141
2023-12-11	11.52	11.55	11.41	11.46	448444
2023-12-12	11.47	11.59	11.44	11.58	395661
2023-12-13	11.56	11.81	11.51	11.80	625423
2023-12-14	11.83	11.90	11.79	11.77	748093
2023-12-15	11.78	11.81	11.55	11.67	591585
2023-12-18	11.71	11.73	11.60	11.63	535292
2023-12-19	11.72	11.81	11.65	11.78	511346
2023-12-20	11.80	11.90	11.69	11.70	542167
2023-12-21	11.85	11.88	11.76	11.85	338388
2023-12-22	11.86	11.96	11.85	11.90	443067
2023-12-26	11.93	12.02	11.92	11.97	438383
2023-12-27	11.99	12.15	11.95	12.14	482072
2023-12-28	12.14	12.28	12.13	12.24	461741
2023-12-29	12.20	12.26	12.09	12.10	462254
2024-01-02	12.08	12.13	12.00	12.09	572740
2024-01-03	12.25	12.26	12.03	12.18	479397
2024-01-04	12.25	12.48	12.24	12.40	741677
2024-01-05	12.43	12.53	12.38	12.46	625850
2024-01-08	12.54	12.63	12.47	12.61	669765
2024-01-09	12.58	12.61	12.48	12.50	673043
2024-01-10	12.50	12.53	12.40	12.40	723245
2024-01-11	12.40	12.45	12.12	12.15	843937
2024-01-12	12.15	12.27	12.12	12.14	611432
2024-01-16	12.10	12.13	11.93	11.95	527600
2024-01-17	11.90	11.98	11.81	11.81	716707
2024-01-18	11.90	11.99	11.76	11.81	1034694
2024-01-19	11.85	11.85	11.73	11.78	738975
2024-01-22	11.84	11.94	11.77	11.77	1030372
2024-01-23	11.84	11.85	11.73	11.78	708463
2024-01-24	11.84	11.85	11.68	11.71	750498
2024-01-25	11.72	11.73	11.56	11.66	842173
2024-01-26	11.65	11.74	11.48	11.50	1717270
2024-01-29	11.65	11.65	11.36	11.40	812082
2024-01-30	11.43	11.55	11.42	11.46	512112
2024-01-31	11.40	11.48	11.15	11.20	1006030
2024-02-01	11.25	11.27	11.09	11.25	925681
2024-02-02	11.23	11.38	11.19	11.22	547964
2024-02-05	11.18	11.22	11.04	11.16	600193
2024-02-06	11.16	11.22	11.08	11.20	491235
2024-02-07	11.21	11.27	11.11	11.15	675872
2024-02-08	11.30	11.37	11.18	11.30	721368
2024-02-09	11.39	11.41	11.30	11.38	758971
2024-02-12	11.42	11.53	11.35	11.46	1249179
2024-02-13	11.38	11.38	11.17	11.16	1016252
2024-02-14	11.25	11.30	11.14	11.17	510750
2024-02-15	11.19	11.31	11.19	11.26	434901
2024-02-16	11.24	11.28	11.16	11.21	423129
2024-02-20	11.19	11.27	11.13	11.19	572961
2024-02-21	11.21	11.28	11.18	11.23	348238
2024-02-22	11.27	11.38	11.23	11.36	529664
2024-02-23	11.40	11.50	11.35	11.39	449710
2024-02-26	11.40	11.51	11.33	11.45	460236
2024-02-27	11.49	11.57	11.39	11.51	459124
2024-02-28	11.51	11.52	11.41	11.43	589038
2024-02-29	11.47	11.50	11.39	11.43	437875
2024-03-01	11.47	11.47	11.36	11.42	458654
2024-03-04	11.42	11.53	11.41	11.43	477729
2024-03-05	11.42	11.47	11.27	11.27	512485
2024-03-06	11.35	11.54	11.33	11.42	537313
2024-03-07	11.44	11.51	11.36	11.46	725510
2024-03-08	11.50	11.56	11.31	11.39	1614152
2024-03-11	11.40	11.46	11.34	11.35	1072047
2024-03-12	11.40	11.41	11.29	11.33	910399
2024-03-13	11.38	11.46	11.28	11.30	715258
2024-03-14	11.35	11.35	11.08	11.04	802270
2024-03-15	11.03	11.13	11.01	11.09	739318
2024-03-18	11.07	11.16	11.02	11.09	444343
2024-03-19	11.05	11.19	10.99	11.17	330962
2024-03-20	11.11	11.21	11.08	11.20	384340
2024-03-21	11.18	11.29	11.14	11.26	247680
2024-03-22	11.24	11.28	11.18	11.19	285417
2024-03-25	11.20	11.31	11.19	11.25	309169
2024-03-26	11.28	11.30	11.26	11.27	262532
2024-03-27	11.30	11.43	11.29	11.42	323072
2024-03-28	11.46	11.60	11.34	11.38	1964644
2024-04-01	11.41	11.48	11.13	11.20	1344097
2024-04-02	11.19	11.24	11.11	11.19	722702
2024-04-03	11.21	11.24	11.17	11.20	457913
2024-04-04	11.25	11.30	11.11	11.15	601885
2024-04-05	11.15	11.25	11.14	11.25	281605
2024-04-08	11.26	11.35	11.26	11.33	279187
2024-04-09	11.36	11.43	11.32	11.36	378862
2024-04-10	11.32	11.43	11.25	11.43	602846
2024-04-11	11.44	11.46	11.32	11.29	475092
2024-04-12	11.25	11.31	11.13	11.16	430688
2024-04-15	11.25	11.33	11.07	11.13	362947
2024-04-16	11.13	11.16	11.04	11.09	379155
2024-04-17	11.10	11.18	11.09	11.11	250181
2024-04-18	11.13	11.27	11.10	11.25	308125
2024-04-19	11.25	11.39	11.21	11.37	468925
2024-04-22	11.39	11.42	11.37	11.38	360083
2024-04-23	11.41	11.57	11.40	11.54	418042
2024-04-24	11.52	11.56	11.46	11.52	237746
2024-04-25	11.45	11.48	11.33	11.42	368075
2024-04-26	11.40	11.52	11.40	11.49	546667
2024-04-29	11.49	11.52	11.20	11.45	3489428
2024-04-30	11.50	11.50	11.36	11.37	1112003
2024-05-01	11.41	11.53	11.37	11.40	2014457
2024-05-02	11.49	11.49	11.29	11.30	945512
2024-05-03	11.45	11.47	11.25	11.38	779012
2024-05-06	11.43	11.50	11.38	11.50	580335
2024-05-07	11.52	11.62	11.46	11.61	644733
2024-05-08	11.59	11.63	11.54	11.59	449149
2024-05-09	11.58	11.71	11.40	11.47	2723483
2024-05-10	11.52	11.55	11.43	11.51	1088896
2024-05-13	11.51	11.57	11.43	11.34	1183161
2024-05-14	11.40	11.47	11.34	11.40	738112
2024-05-15	11.42	11.47	11.34	11.35	467931
2024-05-16	11.36	11.45	11.15	11.26	4966263
2024-05-17	11.34	11.37	11.28	11.28	1642779
2024-05-20	11.30	11.39	11.26	11.27	1006530
2024-05-21	11.30	11.39	11.28	11.28	1119572
2024-05-22	11.26	11.33	11.22	11.22	793430
2024-05-23	11.25	11.28	11.20	11.26	524303
2024-05-24	11.25	11.33	11.24	11.31	618797
2024-05-28	11.30	11.34	11.19	11.24	1347149
2024-05-29	11.18	11.30	11.13	11.25	370955
2024-05-30	11.25	11.35	11.22	11.29	333555
2024-05-31	11.32	11.44	11.31	11.39	522631
2024-06-03	11.44	11.45	11.35	11.40	691517
2024-06-04	11.42	11.47	11.37	11.38	493071
2024-06-05	11.44	11.44	11.30	11.39	703168
2024-06-06	11.38	11.45	11.37	11.37	383962
2024-06-07	11.36	11.42	11.36	11.39	296432
2024-06-10	11.37	11.46	11.36	11.39	522690
2024-06-11	11.38	11.40	11.34	11.36	433267
2024-06-12	11.45	11.45	11.37	11.38	565814
2024-06-13	11.40	11.42	11.35	11.25	551030
2024-06-14	11.27	11.32	11.23	11.27	438919
2024-06-17	11.25	11.28	11.18	11.27	555411
2024-06-18	11.20	11.29	11.20	11.23	301387
2024-06-20	11.29	11.39	11.27	11.39	1035623
2024-06-21	11.41	11.41	11.33	11.36	1091333
2024-06-24	11.37	11.58	11.37	11.48	1356850
2024-06-25	11.50	11.52	11.41	11.42	428962
2024-06-26	11.44	11.48	11.37	11.40	588919
2024-06-27	11.40	11.49	11.38	11.41	527067
2024-06-28	11.46	11.58	11.45	11.54	546762
2024-07-01	11.58	11.67	11.49	11.52	793012
2024-07-02	11.52	11.60	11.48	11.58	542609
2024-07-03	11.60	11.71	11.60	11.67	406518
2024-07-05	11.73	11.81	11.66	11.78	769013
2024-07-08	11.81	11.97	11.81	11.91	979567
2024-07-09	11.90	11.90	11.75	11.76	580997
2024-07-10	11.81	11.93	11.81	11.93	523403
2024-07-11	11.99	11.99	11.88	11.94	670447
2024-07-12	11.98	12.02	11.92	11.83	919350
2024-07-15	11.89	11.89	11.68	11.79	868631
2024-07-16	11.82	11.88	11.81	11.82	722657
2024-07-17	11.77	11.84	11.66	11.73	772056
2024-07-18	11.67	11.77	11.36	11.40	1140112
2024-07-19	11.49	11.49	11.39	11.40	438199
2024-07-22	11.42	11.54	11.15	11.38	3827478
2024-07-23	11.41	11.43	11.28	11.37	988362
2024-07-24	11.42	11.42	11.16	11.19	884384
2024-07-25	11.25	11.40	11.25	11.37	583955
2024-07-26	11.44	11.47	11.36	11.41	673685
2024-07-29	11.41	11.43	11.20	11.21	858701
2024-07-30	11.32	11.32	11.15	11.23	780825
2024-07-31	11.28	11.30	11.19	11.19	517777
2024-08-01	11.23	11.25	11.12	11.19	614875
2024-08-02	11.18	11.18	10.89	10.92	1218022
2024-08-05	10.59	10.63	10.28	10.49	1232331
2024-08-06	10.61	10.84	10.59	10.74	706595
2024-08-07	10.87	10.90	10.68	10.73	596626
2024-08-08	10.68	10.94	10.60	10.77	519921
2024-08-09	10.76	10.89	10.76	10.83	456699
2024-08-12	11.00	11.06	10.91	10.97	789543
2024-08-13	10.95	11.08	10.95	11.00	1608551
2024-08-14	11.13	11.18	11.04	11.15	1160738
2024-08-15	11.24	11.43	11.20	11.17	1111445
2024-08-16	11.19	11.27	10.89	11.01	6398568
2024-08-19	11.05	11.09	11.00	11.07	965004
2024-08-20	11.08	11.12	11.05	11.07	909887
2024-08-21	11.12	11.15	11.10	11.12	709893
2024-08-22	11.15	11.24	11.12	11.18	593303
2024-08-23	11.18	11.25	11.06	11.08	837987
2024-08-26	11.14	11.15	11.01	11.03	780682
2024-08-27	11.02	11.11	11.01	11.10	393560
2024-08-28	11.10	11.15	11.06	11.09	604487
2024-08-29	11.13	11.20	11.09	11.16	511448
2024-08-30	11.21	11.34	11.17	11.31	801253
2024-09-03	11.31	11.41	11.31	11.33	655253
2024-09-04	11.35	11.49	11.35	11.42	643543
2024-09-05	11.47	11.53	11.44	11.47	515905
2024-09-06	11.48	11.52	11.36	11.44	503575
2024-09-09	11.42	11.53	11.39	11.40	487995
2024-09-10	11.41	11.45	11.32	11.41	382878
2024-09-11	11.43	11.49	11.32	11.46	398518
2024-09-12	11.46	11.54	11.42	11.53	562135
2024-09-13	11.58	11.64	11.56	11.51	893288
2024-09-16	11.52	11.59	11.52	11.54	436462
2024-09-17	11.51	11.58	11.49	11.53	435328
2024-09-18	11.52	11.61	11.50	11.53	312811
2024-09-19	11.61	11.62	11.51	11.56	397721
2024-09-20	11.48	11.52	11.38	11.46	647763
2024-09-23	11.46	11.56	11.46	11.52	371626
2024-09-24	11.53	11.57	11.42	11.45	537880
2024-09-25	11.46	11.48	11.39	11.40	342912
2024-09-26	11.40	11.45	11.40	11.43	366441
2024-09-27	11.45	11.54	11.44	11.48	395793
2024-09-30	11.54	11.61	11.51	11.57	1082452
2024-10-01	11.62	11.62	11.43	11.48	787373
2024-10-02	11.53	11.59	11.50	11.52	440915
2024-10-03	11.55	11.67	11.55	11.66	557179
2024-10-04	11.68	11.73	11.60	11.65	561362
2024-10-07	11.65	11.70	11.58	11.62	493436
2024-10-08	11.65	11.73	11.59	11.72	421472
2024-10-09	11.72	11.75	11.57	11.59	811572
2024-10-10	11.61	11.69	11.58	11.67	548600
2024-10-11	11.70	11.72	11.66	11.68	511898
2024-10-14	11.70	11.76	11.67	11.74	765345
2024-10-15	11.80	11.86	11.76	11.70	866676
2024-10-16	11.72	11.82	11.70	11.71	619760
2024-10-17	11.73	11.75	11.67	11.75	457119
2024-10-18	11.76	11.82	11.71	11.82	546067
2024-10-21	11.78	11.90	11.78	11.89	670362
2024-10-22	11.87	11.88	11.43	11.45	2400770
2024-10-23	11.49	11.60	11.42	11.43	1060949
2024-10-24	11.49	11.59	11.46	11.58	549179
2024-10-25	11.59	11.63	11.46	11.47	673444
2024-10-28	11.48	11.56	11.48	11.49	599541
2024-10-29	11.48	11.49	11.25	11.25	1244541
2024-10-30	11.27	11.32	11.14	11.15	833948
2024-10-31	11.15	11.27	11.15	11.23	689688
2024-11-01	11.22	11.29	11.05	11.10	948447
2024-11-04	11.10	11.14	10.90	11.00	869871
2024-11-05	11.00	11.10	10.99	11.07	520017
2024-11-06	11.29	11.31	11.08	11.19	735779
2024-11-07	11.23	11.35	11.21	11.28	625460
2024-11-08	11.32	11.42	11.31	11.38	772950
2024-11-11	11.40	11.41	11.24	11.28	1147500
2024-11-12	11.28	11.30	11.18	11.19	669589
2024-11-13	11.18	11.25	11.17	11.18	876003
2024-11-14	11.20	11.21	11.09	11.00	1743431
2024-11-15	11.08	11.13	11.00	11.03	1294291
2024-11-18	11.07	11.15	11.05	11.13	1079894
2024-11-19	11.10	11.17	11.07	11.09	931703
2024-11-20	11.11	11.14	11.01	11.05	531130
2024-11-21	11.05	11.13	11.02	11.04	704533
2024-11-22	11.05	11.11	11.04	11.07	547427
2024-11-25	11.06	11.11	11.01	11.02	891998
2024-11-26	11.08	11.08	10.70	11.06	1091473
2024-11-27	11.09	11.15	11.05	11.07	591267
2024-11-29	11.07	11.27	11.07	11.16	492963
2024-12-02	11.16	11.18	10.99	10.99	962025
2024-12-03	11.02	11.09	10.98	11.06	607578
2024-12-04	11.16	11.16	11.02	11.03	531583
2024-12-05	11.03	11.05	11.00	11.03	551173
2024-12-06	11.02	11.07	11.02	11.06	568010
2024-12-09	11.06	11.12	11.06	11.10	663695
2024-12-10	11.10	11.13	11.04	11.05	737466
2024-12-11	11.10	11.11	10.99	11.00	916128
2024-12-12	11.00	11.07	11.00	11.04	535120
2024-12-13	11.05	11.07	11.00	10.93	970459
2024-12-16	10.99	11.00	10.81	10.81	1407220
2024-12-17	10.82	10.85	10.71	10.81	1025386
2024-12-18	10.80	10.97	10.67	10.67	867666
2024-12-19	10.71	10.85	10.70	10.71	766067
2024-12-20	10.69	10.79	10.56	10.68	2440584
2024-12-23	10.74	10.77	10.62	10.72	1257407
2024-12-24	10.75	10.86	10.74	10.86	382229
2024-12-26	10.85	10.86	10.77	10.80	703349
2024-12-27	10.77	10.88	10.76	10.83	655473
2024-12-30	10.75	10.88	10.69	10.86	795319
2024-12-31	10.88	10.99	10.87	10.93	1143506
2025-01-02	10.93	11.06	10.93	10.99	857924
2025-01-03	11.01	11.16	11.01	11.09	858495
2025-01-06	11.14	11.14	11.04	11.05	862127
2025-01-07	11.08	11.09	11.01	11.03	645228
2025-01-08	11.00	11.02	10.93	11.02	643834
2025-01-10	11.01	11.02	10.89	10.91	935859
2025-01-13	10.89	10.96	10.81	10.94	693323
2025-01-14	11.02	11.09	10.99	10.96	925252
2025-01-15	11.02	11.06	10.98	11.02	680711
2025-01-16	11.02	11.11	10.98	11.09	740683
2025-01-17	11.15	11.20	11.11	11.17	970195
2025-01-21	11.20	11.32	11.20	11.30	968895
2025-01-22	11.31	11.33	11.24	11.26	490190
2025-01-23	11.25	11.28	11.23	11.27	442205
2025-01-24	11.27	11.29	11.23	11.27	424137
2025-01-27	11.33	11.39	11.22	11.30	1847560
2025-01-28	11.39	11.39	11.19	11.24	842697
2025-01-29	11.23	11.24	10.88	10.97	1183153
2025-01-30	11.03	11.21	11.02	11.17	845023
2025-01-31	11.19	11.29	11.17	11.20	1005494
2025-02-03	11.10	11.19	11.03	11.14	922380
2025-02-04	11.15	11.15	11.03	11.10	811673
2025-02-05	11.10	11.12	10.98	11.07	1497199
2025-02-06	11.13	11.15	10.99	11.08	1303533
2025-02-07	11.10	11.13	10.99	11.04	1548779
2025-02-10	11.07	11.10	10.99	11.06	1692308
2025-02-11	11.12	11.50	11.02	11.40	2474028
2025-02-12	11.38	11.40	11.14	11.23	2198381
2025-02-13	11.28	11.41	11.14	11.25	2706574
2025-02-14	11.28	11.30	11.14	11.09	2719918
2025-02-18	11.15	11.21	11.09	11.15	2484806
2025-02-19	11.13	11.32	11.11	11.29	4902788
2025-02-20	11.29	11.31	11.20	11.31	1567097
2025-02-21	11.31	11.37	11.14	11.16	1533996
2025-02-24	11.23	11.34	11.16	11.33	1982960
2025-02-25	11.29	11.39	11.20	11.21	1043164
2025-02-26	11.23	11.32	11.17	11.18	813258
2025-02-27	11.21	11.27	11.18	11.21	834003
2025-02-28	11.21	11.36	11.21	11.34	757209
2025-03-03	11.36	11.42	11.25	11.29	1378534
2025-03-04	11.26	11.29	11.13	11.13	1150014
2025-03-05	11.19	11.20	11.04	11.12	1352201
2025-03-06	11.05	11.14	11.02	11.04	1199924
2025-03-07	11.05	11.24	11.05	11.15	1214873
2025-03-10	11.09	11.16	11.07	11.14	1297650
2025-03-11	11.15	11.17	10.93	11.00	1726879
2025-03-12	11.10	11.10	10.98	11.06	1182827
2025-03-13	11.03	11.07	10.92	10.82	1657296
2025-03-14	10.98	11.05	10.85	11.03	965969
2025-03-17	11.03	11.13	11.03	11.09	1154261
2025-03-18	11.05	11.15	11.04	11.11	1736029
2025-03-19	11.15	11.17	11.07	11.12	1962932
2025-03-20	11.11	11.16	11.08	11.12	1081864
2025-03-21	11.11	11.23	11.10	11.18	1350583
2025-03-24	11.26	11.26	11.19	11.25	861802
2025-03-25	11.28	11.36	11.27	11.36	867581
2025-03-26	11.40	11.41	11.33	11.39	729676
2025-03-27	11.35	11.46	11.33	11.42	1361085
2025-03-28	11.39	11.42	11.20	11.28	861472
2025-03-31	11.20	11.27	11.08	11.19	3105793
2025-04-01	11.21	11.25	11.10	11.13	1510698
2025-04-02	11.08	11.13	11.04	11.08	1143659
2025-04-03	10.94	11.17	10.92	11.06	2320526
2025-04-04	10.90	10.99	10.02	10.05	5222153
2025-04-07	9.75	9.93	9.22	9.37	4651441
2025-04-08	9.81	9.87	9.07	9.18	2931968
2025-04-09	9.09	9.93	8.82	9.83	2731029
2025-04-10	9.75	9.82	9.36	9.52	1586910
2025-04-11	9.46	9.61	9.25	9.52	1276662
2025-04-14	9.67	9.78	9.52	9.53	1427042
2025-04-15	9.55	9.72	9.55	9.63	1117304
2025-04-16	9.58	9.66	9.48	9.48	920148
2025-04-17	9.50	9.80	9.48	9.71	1045115
2025-04-21	9.59	9.68	9.39	9.45	1072688
2025-04-22	9.58	9.64	9.46	9.59	824922
2025-04-23	9.79	9.93	9.72	9.79	896475
2025-04-24	9.82	10.00	9.79	9.97	734253
2025-04-25	9.97	10.16	9.96	10.15	706427
2025-04-28	10.13	10.24	10.07	10.22	572347
2025-04-29	10.20	10.24	10.02	10.16	943445
2025-04-30	10.10	10.11	9.96	10.11	741778
2025-05-01	10.12	10.19	9.94	9.97	996205
2025-05-02	10.04	10.18	10.04	10.17	946517
2025-05-05	10.12	10.17	10.04	10.06	795766
2025-05-06	10.02	10.13	9.98	10.07	787913
2025-05-07	10.08	10.18	10.02	10.03	782736
2025-05-08	10.08	10.14	10.03	10.08	717696
2025-05-09	10.10	10.20	10.05	10.08	941708
2025-05-12	10.23	10.35	10.20	10.21	1393396
2025-05-13	10.04	10.18	9.78	10.13	1756082
2025-05-14	10.10	10.20	9.95	10.02	1458213
2025-05-15	10.06	10.15	10.00	10.11	1034935
2025-05-16	10.12	10.25	10.11	10.23	1298116
2025-05-19	10.14	10.35	10.12	10.33	1106998
2025-05-20	10.33	10.38	10.31	10.33	547693
2025-05-21	10.25	10.29	10.02	10.04	809812
2025-05-22	10.05	10.09	9.97	10.04	586961
2025-05-23	9.98	10.10	9.97	10.07	445966
2025-05-27	10.13	10.24	10.10	10.23	652262
2025-05-28	10.25	10.30	10.21	10.23	617335
2025-05-29	10.24	10.30	10.21	10.24	680396
2025-05-30	10.22	10.35	10.18	10.30	1152428
2025-06-02	10.29	10.30	10.08	10.11	1144540
2025-06-03	10.22	10.23	10.07	10.21	981174
2025-06-04	10.22	10.27	10.20	10.24	696253
2025-06-05	10.25	10.27	10.10	10.24	880045
2025-06-06	10.27	10.36	10.27	10.35	617948
2025-06-09	10.38	10.53	10.37	10.46	762738
2025-06-10	10.55	10.55	10.42	10.46	708685
2025-06-11	10.47	10.60	10.46	10.50	776744
2025-06-12	10.46	10.52	10.42	10.48	746300
2025-06-13	10.45	10.47	10.37	10.32	1060113
2025-06-16	10.38	10.41	10.16	10.17	936473
2025-06-17	10.14	10.32	10.11	10.25	660999
2025-06-18	10.25	10.43	10.25	10.40	887826
2025-06-20	10.38	10.41	10.23	10.26	1039875
2025-06-23	10.26	10.26	10.02	10.13	839192
2025-06-24	10.16	10.24	10.13	10.19	792614
2025-06-25	10.19	10.22	10.13	10.18	537820
2025-06-26	10.17	10.31	10.17	10.23	1269773
2025-06-27	10.26	10.33	10.18	10.25	589382
2025-06-30	10.25	10.37	10.20	10.33	814888
2025-07-01	10.32	10.42	10.28	10.37	1044248
2025-07-02	10.35	10.47	10.35	10.46	513629
2025-07-03	10.48	10.59	10.48	10.55	465101
2025-07-07	10.52	10.55	10.44	10.48	835111
2025-07-08	10.48	10.60	10.48	10.56	527837
2025-07-09	10.60	10.62	10.52	10.57	545091
2025-07-10	10.55	10.74	10.54	10.74	823486
2025-07-11	10.73	10.80	10.68	10.74	682175
2025-07-14	10.75	10.85	10.72	10.72	1080810
2025-07-15	10.74	10.77	10.62	10.63	785640

Explore More About PFLT

Coins representing dividend payouts and trends

PFLT Dividend History

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

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

PFLT Stock Split History

Discover PennantPark Floating Rate's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PFLT Historical Prices

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

Web Analytics