TFSL Historical Prices

Summary

Key Stock Metrics

11.29

(April 7, 2025)

52-Week Low

15.00

(November 25, 2024)

52-Week High

22.54

(June 2, 2021)

All-Time High

13.00

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-04-23	12.51	12.60	11.75	11.79	15230029
2007-04-24	11.85	12.02	11.80	11.88	4419596
2007-04-25	11.92	12.00	11.86	11.88	3658310
2007-04-26	11.90	11.93	11.85	11.87	2139077
2007-04-27	11.88	11.89	11.75	11.80	2568288
2007-04-30	11.79	11.80	11.57	11.72	3843253
2007-05-01	11.62	11.74	11.60	11.71	2253649
2007-05-02	11.65	11.97	11.65	11.91	3340711
2007-05-03	11.94	12.10	11.94	12.00	2957489
2007-05-04	12.00	12.25	12.00	12.16	1878468
2007-05-07	12.24	12.32	12.14	12.16	1557790
2007-05-08	12.19	12.20	11.86	12.19	965785
2007-05-09	12.01	12.36	12.01	12.30	1410608
2007-05-10	12.29	12.34	12.21	12.32	712545
2007-05-11	12.37	12.39	12.20	12.33	788599
2007-05-14	12.36	12.39	12.26	12.38	989699
2007-05-15	12.39	12.48	12.35	12.48	1854111
2007-05-16	12.49	12.52	12.43	12.49	860825
2007-05-17	12.48	12.50	12.33	12.42	596026
2007-05-18	12.40	12.46	12.29	12.45	1006041
2007-05-21	12.45	12.45	12.30	12.33	596073
2007-05-22	12.30	12.38	12.25	12.34	765203
2007-05-23	12.35	12.37	12.25	12.33	707960
2007-05-24	12.35	12.36	12.28	12.32	368278
2007-05-25	12.35	12.35	12.25	12.30	418875
2007-05-29	12.23	12.30	12.19	12.23	394504
2007-05-30	12.20	12.25	12.08	12.20	635625
2007-05-31	12.10	12.19	12.10	12.13	461363
2007-06-01	12.01	12.11	11.97	12.10	1025163
2007-06-04	12.00	12.28	12.00	12.23	1195679
2007-06-05	12.16	12.30	12.15	12.30	836289
2007-06-06	12.27	12.30	12.17	12.20	368013
2007-06-07	12.20	12.25	12.12	12.14	583643
2007-06-08	12.20	12.23	12.06	12.09	437579
2007-06-11	12.05	12.20	12.05	12.17	455841
2007-06-12	12.10	12.18	11.98	12.10	390881
2007-06-13	12.10	12.19	12.07	12.16	677539
2007-06-14	12.16	12.30	12.13	12.22	1049134
2007-06-15	12.30	12.38	12.20	12.33	1709742
2007-06-18	12.33	12.33	12.15	12.18	2293206
2007-06-19	12.07	12.15	12.02	12.08	883907
2007-06-20	12.01	12.14	12.01	12.11	1211602
2007-06-21	12.04	12.18	11.96	12.00	685478
2007-06-22	11.96	12.05	11.84	12.01	7255983
2007-06-25	11.99	11.99	11.76	11.84	793000
2007-06-26	11.79	11.91	11.78	11.84	511526
2007-06-27	11.85	11.87	11.65	11.73	538881
2007-06-28	11.70	11.70	11.35	11.60	1120694
2007-06-29	11.50	11.60	11.50	11.54	939258
2007-07-02	11.52	11.58	11.50	11.53	1175707
2007-07-03	11.50	11.54	11.50	11.53	432423
2007-07-05	11.53	11.60	11.50	11.59	554839
2007-07-06	11.56	11.61	11.51	11.61	166399
2007-07-09	11.63	11.66	11.55	11.60	533036
2007-07-10	11.51	11.64	11.50	11.50	849594
2007-07-11	11.54	11.54	11.41	11.48	1702920
2007-07-12	11.46	11.47	11.39	11.43	1007077
2007-07-13	11.40	11.45	11.26	11.32	1151875
2007-07-16	11.27	11.30	11.00	11.03	1671440
2007-07-17	10.92	11.00	10.68	10.97	2083282
2007-07-18	10.97	11.10	10.88	11.05	797067
2007-07-19	11.03	11.47	11.00	11.45	1379814
2007-07-20	11.55	12.09	11.55	11.85	8354993
2007-07-23	11.85	11.85	11.62	11.81	2018669
2007-07-24	11.75	11.84	11.55	11.62	1959617
2007-07-25	11.65	11.75	11.51	11.60	401077
2007-07-26	11.53	11.55	11.25	11.39	985435
2007-07-27	11.42	11.42	11.27	11.35	1367175
2007-07-30	11.40	11.47	11.31	11.40	390639
2007-07-31	11.46	11.51	11.33	11.36	302633
2007-08-01	11.39	11.49	11.20	11.37	477944
2007-08-02	11.35	11.47	11.22	11.44	471216
2007-08-03	11.41	11.43	10.92	11.01	1714285
2007-08-06	11.00	11.09	10.66	11.05	2290278
2007-08-07	10.99	11.00	10.63	10.74	1969897
2007-08-08	10.70	11.07	10.70	10.95	1732024
2007-08-09	10.80	10.88	10.65	10.69	1505817
2007-08-10	10.70	11.25	10.45	11.01	1551387
2007-08-13	11.01	11.16	10.81	10.85	1323479
2007-08-14	10.87	10.87	10.62	10.67	1261188
2007-08-15	10.60	10.97	10.50	10.84	1197559
2007-08-16	10.83	11.19	10.58	11.13	1839154
2007-08-17	11.27	11.50	11.18	11.38	1959650
2007-08-20	11.35	11.42	11.28	11.36	419279
2007-08-21	11.32	11.63	11.30	11.62	851170
2007-08-22	11.56	11.70	11.56	11.59	701301
2007-08-23	11.58	11.65	11.39	11.48	599396
2007-08-24	11.50	11.65	11.50	11.63	487599
2007-08-27	11.59	11.63	11.45	11.58	271536
2007-08-28	11.55	11.55	11.39	11.48	303814
2007-08-29	11.50	11.65	11.50	11.58	583224
2007-08-30	11.56	11.62	11.42	11.57	487323
2007-08-31	11.60	11.66	11.52	11.60	291062
2007-09-04	11.62	11.67	11.55	11.55	390048
2007-09-05	11.55	11.78	11.49	11.77	838753
2007-09-06	11.75	11.75	11.54	11.65	418845
2007-09-07	11.65	11.95	11.59	11.90	1132125
2007-09-10	11.90	11.92	11.84	11.84	623933
2007-09-11	11.86	12.00	11.85	11.99	790038
2007-09-12	11.94	12.00	11.89	11.95	469062
2007-09-13	11.96	12.00	11.91	11.95	156211
2007-09-14	11.95	12.02	11.89	11.99	287049
2007-09-17	11.99	12.02	11.91	12.00	211428
2007-09-18	11.98	12.10	11.98	12.07	454462
2007-09-19	12.08	12.25	12.04	12.22	622708
2007-09-20	12.22	12.42	12.19	12.37	829113
2007-09-21	12.38	12.65	12.32	12.58	761299
2007-09-24	12.60	12.75	12.50	12.66	311108
2007-09-25	12.60	12.85	12.56	12.79	1474106
2007-09-26	12.83	12.91	12.72	12.80	713538
2007-09-27	12.77	13.00	12.77	12.95	932336
2007-09-28	12.92	12.97	12.88	12.94	359570
2007-10-01	13.00	13.00	12.80	12.90	371234
2007-10-02	12.87	13.04	12.87	12.91	897932
2007-10-03	12.91	13.02	12.88	13.00	434724
2007-10-04	13.02	13.02	12.95	13.00	132932
2007-10-05	13.00	13.13	12.95	13.04	634614
2007-10-08	13.07	13.13	13.04	13.10	305833
2007-10-09	13.14	13.16	13.08	13.15	260741
2007-10-10	13.18	13.20	13.10	13.13	284513
2007-10-11	13.15	13.15	12.96	13.02	270074
2007-10-12	13.02	13.08	13.00	13.06	149818
2007-10-15	13.09	13.09	12.95	13.00	249023
2007-10-16	12.96	13.00	12.54	12.82	380834
2007-10-17	12.86	12.94	12.60	12.62	394081
2007-10-18	12.41	12.72	12.28	12.59	351507
2007-10-19	12.58	12.78	12.54	12.69	368556
2007-10-22	12.65	12.67	12.56	12.66	259484
2007-10-23	12.70	12.73	12.62	12.66	172921
2007-10-24	12.61	12.75	12.54	12.75	208836
2007-10-25	12.73	12.74	12.57	12.67	114343
2007-10-26	12.80	12.80	12.66	12.79	108178
2007-10-29	12.79	12.80	12.61	12.61	174479
2007-10-30	12.60	12.79	12.59	12.70	143561
2007-10-31	12.71	12.81	12.68	12.75	462329
2007-11-01	12.68	12.72	12.60	12.67	518158
2007-11-02	12.74	12.74	12.45	12.69	648298
2007-11-05	12.57	12.70	12.52	12.65	344715
2007-11-06	12.65	12.70	12.55	12.59	241538
2007-11-07	12.50	12.56	12.15	12.33	358146
2007-11-08	12.34	12.34	11.80	12.13	392885
2007-11-09	12.07	12.30	12.02	12.22	336835
2007-11-12	12.26	12.35	11.95	12.00	371229
2007-11-13	12.00	12.25	12.00	12.23	281738
2007-11-14	12.27	12.31	12.15	12.27	391528
2007-11-15	12.19	12.30	12.00	12.19	431173
2007-11-16	12.25	12.34	12.01	12.34	456475
2007-11-19	12.32	12.32	12.15	12.23	243271
2007-11-20	12.22	12.25	12.00	12.05	587967
2007-11-21	12.01	12.10	11.92	11.97	706547
2007-11-23	11.98	12.25	11.98	12.10	117829
2007-11-26	12.11	12.20	11.94	11.97	331105
2007-11-27	11.98	12.08	11.78	11.78	861226
2007-11-28	11.89	12.00	11.86	12.00	492553
2007-11-29	11.98	12.05	11.86	11.99	709475
2007-11-30	12.00	12.40	11.99	12.35	1473259
2007-12-03	12.26	12.40	12.20	12.32	425786
2007-12-04	12.30	12.38	12.20	12.23	259422
2007-12-05	12.29	12.45	12.25	12.41	549679
2007-12-06	12.35	12.76	12.34	12.65	418439
2007-12-07	12.68	12.85	12.65	12.70	376476
2007-12-10	12.66	13.00	12.61	12.84	604601
2007-12-11	12.86	12.95	12.75	12.83	278753
2007-12-12	12.93	13.00	12.71	12.80	583674
2007-12-13	12.70	12.73	12.43	12.50	607262
2007-12-14	12.41	12.50	12.10	12.40	653428
2007-12-17	12.33	12.42	12.15	12.28	334638
2007-12-18	12.22	12.22	11.58	12.03	858367
2007-12-19	12.05	12.08	11.77	11.91	426858
2007-12-20	11.90	12.20	11.75	12.06	382009
2007-12-21	12.16	12.20	11.94	12.20	255814
2007-12-24	12.19	12.21	12.12	12.13	43255
2007-12-26	12.07	12.20	12.04	12.16	151394
2007-12-27	12.07	12.19	12.05	12.09	88345
2007-12-28	12.10	12.13	12.00	12.06	105868
2007-12-31	11.93	12.03	11.84	11.94	322966
2008-01-02	11.90	11.96	11.75	11.84	292791
2008-01-03	11.93	11.93	11.59	11.67	593819
2008-01-04	11.60	11.60	11.25	11.35	469678
2008-01-07	11.35	11.51	11.35	11.46	958780
2008-01-08	11.45	11.57	11.23	11.25	359469
2008-01-09	11.33	11.37	11.05	11.35	548257
2008-01-10	11.26	11.36	11.00	11.34	496529
2008-01-11	11.28	11.32	11.07	11.20	251471
2008-01-14	11.24	11.24	10.92	10.99	387113
2008-01-15	10.89	10.96	10.81	10.87	502301
2008-01-16	10.80	10.87	10.64	10.69	617921
2008-01-17	10.70	10.96	10.70	10.86	378420
2008-01-18	10.93	10.98	10.59	10.89	612525
2008-01-22	10.48	11.07	10.43	11.02	512299
2008-01-23	10.79	11.34	10.72	11.26	667511
2008-01-24	11.12	11.26	10.96	11.17	522590
2008-01-25	11.20	11.43	11.18	11.32	195096
2008-01-28	11.28	11.44	11.20	11.42	323512
2008-01-29	11.49	11.80	11.41	11.71	391862
2008-01-30	11.73	11.85	11.64	11.67	419294
2008-01-31	11.69	11.94	11.69	11.94	284606
2008-02-01	11.97	12.21	11.90	12.02	554166
2008-02-04	12.02	12.09	11.86	12.05	306017
2008-02-05	12.00	12.00	11.75	11.96	230452
2008-02-06	11.95	11.97	11.59	11.74	224181
2008-02-07	11.68	11.90	11.43	11.57	246194
2008-02-08	11.51	11.62	11.39	11.54	195097
2008-02-11	11.62	12.47	11.62	12.21	832420
2008-02-12	12.23	12.40	12.23	12.34	317889
2008-02-13	12.36	12.40	12.12	12.31	246185
2008-02-14	12.39	12.40	12.26	12.30	176986
2008-02-15	12.30	12.40	12.20	12.30	202040
2008-02-19	12.34	12.40	12.30	12.36	164187
2008-02-20	12.34	12.58	12.34	12.56	246854
2008-02-21	12.55	12.63	12.50	12.59	256644
2008-02-22	12.56	12.56	12.21	12.50	179147
2008-02-25	12.53	12.55	12.33	12.46	152679
2008-02-26	12.44	12.74	12.43	12.62	306885
2008-02-27	12.64	12.75	12.57	12.71	213560
2008-02-28	12.72	12.72	12.47	12.60	123466
2008-02-29	12.55	12.55	12.30	12.40	535245
2008-03-03	12.34	12.48	12.25	12.34	414472
2008-03-04	12.31	12.35	11.88	12.14	1033120
2008-03-05	12.16	12.28	12.03	12.15	192101
2008-03-06	12.33	12.33	11.97	12.15	476238
2008-03-07	12.05	12.19	11.85	12.06	437773
2008-03-10	12.12	12.17	11.76	11.92	194424
2008-03-11	11.99	12.17	11.88	11.95	222323
2008-03-12	12.01	12.20	11.97	12.00	294514
2008-03-13	12.00	12.12	11.99	12.07	465219
2008-03-14	12.07	12.15	11.95	12.10	651238
2008-03-17	11.76	12.03	11.49	11.96	272738
2008-03-18	11.99	12.20	11.94	12.10	496338
2008-03-19	12.09	12.20	11.95	12.00	213354
2008-03-20	11.96	12.08	11.90	12.08	201483
2008-03-24	12.10	12.20	12.05	12.12	269726
2008-03-25	12.10	12.17	11.95	12.15	286886
2008-03-26	12.07	12.20	12.00	12.15	336976
2008-03-27	12.15	12.16	11.92	12.08	1093220
2008-03-28	12.07	12.09	11.97	12.00	673532
2008-03-31	12.00	12.23	11.90	12.03	1306844
2008-04-01	12.08	12.25	12.06	12.24	405766
2008-04-02	12.21	12.38	12.04	12.30	489698
2008-04-03	12.28	12.33	12.15	12.17	309382
2008-04-04	12.21	12.21	11.98	12.11	592925
2008-04-07	12.11	12.11	11.91	11.98	572710
2008-04-08	11.95	12.10	11.55	11.92	763564
2008-04-09	11.86	11.95	11.75	11.90	302225
2008-04-10	11.86	11.93	11.78	11.81	364451
2008-04-11	11.75	11.82	11.73	11.74	261927
2008-04-14	11.70	11.73	11.64	11.65	290144
2008-04-15	11.65	11.75	11.60	11.63	210371
2008-04-16	11.66	12.09	11.64	11.98	191075
2008-04-17	11.93	11.96	11.65	11.74	231811
2008-04-18	11.84	12.05	11.65	11.87	272589
2008-04-21	11.81	12.05	11.69	12.03	405433
2008-04-22	11.97	12.03	11.80	11.90	305086
2008-04-23	11.76	12.05	11.75	11.95	344235
2008-04-24	11.92	12.09	11.75	12.02	279155
2008-04-25	12.01	12.05	11.90	12.04	235451
2008-04-28	12.05	12.07	11.94	12.00	422301
2008-04-29	11.99	12.12	11.99	12.10	513696
2008-04-30	12.10	12.28	12.10	12.23	432733
2008-05-01	12.15	12.45	12.13	12.36	429859
2008-05-02	12.39	12.49	12.12	12.25	520392
2008-05-05	12.26	12.26	12.15	12.16	774448
2008-05-06	12.15	12.21	12.04	12.14	451296
2008-05-07	12.04	12.15	12.00	12.00	479261
2008-05-08	12.04	12.21	11.97	12.19	607889
2008-05-09	12.08	12.36	12.01	12.29	783841
2008-05-12	12.27	12.50	12.25	12.39	424522
2008-05-13	12.37	12.55	12.35	12.55	509971
2008-05-14	12.51	12.57	12.42	12.53	387527
2008-05-15	12.52	12.52	12.41	12.43	289615
2008-05-16	12.42	12.57	12.36	12.54	428913
2008-05-19	12.51	12.51	12.18	12.25	601866
2008-05-20	12.20	12.31	12.13	12.22	922758
2008-05-21	12.25	12.25	12.09	12.17	517048
2008-05-22	12.15	12.25	12.05	12.23	374389
2008-05-23	12.20	12.25	12.11	12.20	337692
2008-05-27	12.24	12.25	12.10	12.12	290077
2008-05-28	12.12	12.32	12.00	12.27	505314
2008-05-29	12.25	12.50	12.20	12.39	356734
2008-05-30	12.38	12.45	12.07	12.43	468537
2008-06-02	12.39	12.53	12.03	12.49	491686
2008-06-03	12.31	12.53	12.31	12.52	626321
2008-06-04	12.48	12.59	12.44	12.52	436317
2008-06-05	12.57	12.59	12.41	12.57	339445
2008-06-06	12.51	12.55	12.37	12.48	441830
2008-06-09	12.50	12.50	12.25	12.34	509415
2008-06-10	12.29	12.50	12.08	12.44	525396
2008-06-11	12.35	12.43	12.29	12.29	463596
2008-06-12	12.31	12.42	12.23	12.24	377937
2008-06-13	12.32	12.34	12.22	12.33	363140
2008-06-16	12.32	12.46	12.31	12.40	409778
2008-06-17	12.45	12.45	12.27	12.36	454073
2008-06-18	12.30	12.30	11.98	11.98	873140
2008-06-19	12.02	12.02	11.65	11.68	717245
2008-06-20	11.68	11.88	11.68	11.87	416228
2008-06-23	12.01	12.01	11.80	11.83	255593
2008-06-24	11.80	11.85	11.75	11.78	570358
2008-06-25	11.78	11.85	11.75	11.76	341506
2008-06-26	11.68	11.71	11.62	11.65	450388
2008-06-27	11.65	11.71	11.48	11.57	1057019
2008-06-30	11.58	11.68	11.56	11.59	513591
2008-07-01	11.49	11.73	11.49	11.73	839063
2008-07-02	11.72	11.77	11.48	11.55	413185
2008-07-03	11.62	11.68	11.57	11.62	179914
2008-07-07	11.60	11.65	11.44	11.45	419889
2008-07-08	11.43	11.43	11.30	11.37	606916
2008-07-09	11.38	11.58	11.35	11.38	596161
2008-07-10	11.41	11.41	11.23	11.32	523081
2008-07-11	11.20	11.31	10.69	11.04	762732
2008-07-14	11.14	11.14	10.56	10.64	931081
2008-07-15	10.40	10.50	9.39	9.55	2438755
2008-07-16	9.75	10.52	9.68	10.49	1165151
2008-07-17	10.49	10.90	10.44	10.90	913594
2008-07-18	10.95	11.25	10.85	11.15	650896
2008-07-21	11.10	11.19	10.67	10.90	464204
2008-07-22	10.84	10.89	10.60	10.80	698790
2008-07-23	10.80	11.23	10.80	11.17	529795
2008-07-24	11.21	11.21	10.89	10.96	363791
2008-07-25	11.02	11.17	11.00	11.06	553623
2008-07-28	11.04	11.26	10.98	11.03	511308
2008-07-29	11.07	11.44	11.05	11.35	477198
2008-07-30	11.35	11.50	11.20	11.25	565866
2008-07-31	11.25	11.50	11.17	11.39	620873
2008-08-01	11.44	11.62	11.37	11.56	348034
2008-08-04	11.47	11.63	11.38	11.40	527165
2008-08-05	11.53	11.64	11.30	11.45	649952
2008-08-06	11.50	11.50	11.35	11.38	632005
2008-08-07	11.33	11.45	11.22	11.45	740654
2008-08-08	11.38	11.50	11.19	11.42	496877
2008-08-11	11.31	11.76	11.17	11.74	671587
2008-08-12	11.67	11.78	11.49	11.60	560912
2008-08-13	11.51	11.69	11.40	11.60	973801
2008-08-14	11.60	11.89	11.45	11.67	577078
2008-08-15	11.64	12.04	11.64	11.98	968083
2008-08-18	11.97	12.01	11.76	11.93	635755
2008-08-19	11.85	11.93	11.73	11.76	608524
2008-08-20	11.75	11.86	11.65	11.86	479944
2008-08-21	11.75	11.86	11.55	11.65	455288
2008-08-22	11.70	11.90	11.70	11.87	364369
2008-08-25	11.84	11.92	11.76	11.90	292933
2008-08-26	11.83	12.05	11.78	11.96	315694
2008-08-27	11.92	12.02	11.87	11.95	322720
2008-08-28	12.01	12.15	11.94	12.15	433611
2008-08-29	12.15	12.22	11.94	12.22	405665
2008-09-02	12.25	12.29	12.06	12.15	344571
2008-09-03	12.29	12.31	12.09	12.29	457063
2008-09-04	12.18	12.32	12.10	12.22	308007
2008-09-05	12.16	12.39	12.10	12.36	305396
2008-09-08	12.45	12.45	12.16	12.44	462202
2008-09-09	12.36	12.47	12.24	12.42	446233
2008-09-10	12.37	12.45	12.18	12.31	439461
2008-09-11	12.26	12.34	12.00	12.22	376395
2008-09-12	12.25	12.43	12.21	12.30	408673
2008-09-15	12.10	12.27	11.94	12.00	444342
2008-09-16	11.91	12.35	11.91	12.26	1281603
2008-09-17	12.19	12.40	12.12	12.33	743868
2008-09-18	12.40	12.79	12.27	12.63	2253262
2008-09-19	12.80	13.50	12.80	13.35	2166927
2008-09-22	13.07	13.40	13.00	13.30	657322
2008-09-23	13.29	13.49	12.85	12.87	1269268
2008-09-24	12.83	12.96	12.61	12.90	1392056
2008-09-25	12.96	13.13	12.80	12.99	1294788
2008-09-26	12.86	13.05	12.76	12.95	691886
2008-09-29	12.94	13.02	11.26	12.15	961936
2008-09-30	12.15	12.52	12.00	12.52	442442
2008-10-01	12.29	13.05	12.27	12.82	517508
2008-10-02	12.83	12.86	12.45	12.63	459891
2008-10-03	12.90	13.36	12.81	13.10	1072105
2008-10-06	13.10	13.27	12.40	13.07	549125
2008-10-07	13.00	13.26	12.70	12.98	602198
2008-10-08	13.00	13.00	12.31	12.58	428702
2008-10-09	12.63	12.69	12.00	12.08	762312
2008-10-10	11.76	12.55	11.65	12.37	1518661
2008-10-13	12.81	12.97	12.37	12.75	584167
2008-10-14	12.76	12.94	12.68	12.77	778918
2008-10-15	12.73	12.78	12.55	12.67	559922
2008-10-16	12.64	13.00	12.26	13.00	708275
2008-10-17	12.73	13.02	12.71	12.92	470439
2008-10-20	13.00	13.24	12.87	13.23	579369
2008-10-21	13.15	13.23	12.85	12.88	366076
2008-10-22	12.81	12.99	12.72	12.75	428105
2008-10-23	12.50	12.82	12.35	12.71	477796
2008-10-24	12.50	12.70	12.47	12.53	412983
2008-10-27	12.54	12.96	12.34	12.41	502476
2008-10-28	12.38	12.65	12.09	12.30	801394
2008-10-29	12.22	12.86	12.02	12.67	756310
2008-10-30	12.75	13.15	12.68	13.01	847990
2008-10-31	12.96	13.07	12.82	13.07	613378
2008-11-03	13.05	13.15	13.00	13.04	469387
2008-11-04	13.15	13.35	13.06	13.35	1063097
2008-11-05	13.30	13.76	13.22	13.59	1304194
2008-11-06	13.50	13.63	13.20	13.28	586213
2008-11-07	13.40	13.40	12.63	13.33	431122
2008-11-10	13.39	13.39	13.03	13.15	476707
2008-11-11	12.99	13.33	12.99	13.05	563691
2008-11-12	13.05	13.40	12.90	12.99	1538920
2008-11-13	12.92	13.21	12.88	13.15	1102463
2008-11-14	13.14	13.20	12.88	13.10	986738
2008-11-17	12.96	13.10	12.85	13.04	772746
2008-11-18	13.14	13.44	12.65	13.25	1212113
2008-11-19	13.13	13.25	12.66	12.72	1008108
2008-11-20	12.77	13.04	12.58	12.66	1372916
2008-11-21	12.82	12.85	12.40	12.67	1489554
2008-11-24	12.57	12.83	12.40	12.77	1364062
2008-11-25	12.85	13.08	10.86	12.66	4149191
2008-11-26	12.73	12.87	12.20	12.56	690191
2008-11-28	12.75	12.83	12.05	12.83	562927
2008-12-01	12.75	12.83	12.08	12.11	688179
2008-12-02	12.21	12.79	11.78	12.17	1572174
2008-12-03	12.05	12.33	11.98	12.30	586163
2008-12-04	12.29	12.64	12.14	12.45	767416
2008-12-05	12.47	12.47	12.06	12.43	693355
2008-12-08	12.55	12.62	12.15	12.41	599470
2008-12-09	12.40	12.63	12.16	12.17	787743
2008-12-10	12.15	12.44	12.05	12.23	514705
2008-12-11	12.14	12.29	12.06	12.06	1267229
2008-12-12	12.02	12.47	12.00	12.47	623468
2008-12-15	12.02	12.55	12.01	12.41	390474
2008-12-16	12.40	12.68	12.31	12.67	657537
2008-12-17	12.55	12.58	12.25	12.33	643794
2008-12-18	12.53	12.53	12.13	12.26	630316
2008-12-19	12.35	12.65	12.04	12.65	2035248
2008-12-22	12.60	12.73	12.40	12.72	742695
2008-12-23	12.67	12.75	12.16	12.75	652798
2008-12-24	12.68	12.72	12.52	12.63	183994
2008-12-26	12.58	12.74	12.51	12.67	204032
2008-12-29	12.74	12.74	12.45	12.65	516064
2008-12-30	12.72	12.81	12.51	12.81	595083
2008-12-31	12.81	12.90	12.74	12.90	633226
2009-01-02	12.90	12.98	12.81	12.87	449867
2009-01-05	12.93	12.93	12.63	12.65	909976
2009-01-06	12.76	13.03	12.65	13.03	2103261
2009-01-07	12.98	13.04	12.80	12.80	759692
2009-01-08	12.88	13.09	12.79	13.09	855100
2009-01-09	13.00	13.09	12.80	12.80	516397
2009-01-12	12.89	12.98	12.80	12.80	390877
2009-01-13	12.80	13.06	12.74	13.04	1409104
2009-01-14	13.03	13.03	12.72	12.75	1214184
2009-01-15	12.84	12.90	12.62	12.76	1293398
2009-01-16	12.91	12.91	12.57	12.65	1435640
2009-01-20	12.83	12.99	12.60	12.60	1442429
2009-01-21	12.60	12.60	12.25	12.51	2086148
2009-01-22	12.44	12.44	12.08	12.08	1052457
2009-01-23	12.05	12.49	11.95	12.42	923008
2009-01-26	12.74	12.75	12.17	12.26	677398
2009-01-27	12.63	12.63	12.07	12.44	678951
2009-01-28	12.52	12.85	12.37	12.84	918670
2009-01-29	12.85	12.93	12.54	12.58	1112774
2009-01-30	12.72	13.00	12.68	12.86	1309047
2009-02-02	12.89	12.92	12.60	12.75	888447
2009-02-03	12.75	12.82	12.62	12.71	931832
2009-02-04	12.72	12.85	12.45	12.49	898383
2009-02-05	12.46	12.69	12.13	12.25	1481923
2009-02-06	12.18	12.52	12.16	12.52	1177389
2009-02-09	12.56	12.69	12.45	12.68	705733
2009-02-10	12.58	12.68	12.20	12.20	1185617
2009-02-11	12.28	12.60	12.28	12.60	778068
2009-02-12	12.54	12.68	12.15	12.25	1395094
2009-02-13	12.15	12.20	11.95	11.97	1312513
2009-02-17	11.95	12.26	11.85	11.88	1170812
2009-02-18	11.94	12.09	11.79	11.95	1316623
2009-02-19	11.92	12.01	11.80	11.85	1204401
2009-02-20	11.72	11.82	10.60	11.38	1622785
2009-02-23	11.47	11.60	11.12	11.13	1449791
2009-02-24	11.09	11.39	10.95	11.39	1496866
2009-02-25	11.37	11.60	11.24	11.43	1278661
2009-02-26	11.60	11.90	11.39	11.75	1135721
2009-02-27	11.71	12.01	11.58	11.68	1823700
2009-03-02	11.57	12.08	11.48	11.61	1137649
2009-03-03	11.65	11.92	11.57	11.59	2072463
2009-03-04	11.64	11.96	11.57	11.72	1202788
2009-03-05	11.77	11.81	11.38	11.40	1769855
2009-03-06	11.50	11.50	10.98	11.30	1562057
2009-03-09	11.20	11.36	10.76	11.32	977687
2009-03-10	11.36	11.60	11.02	11.60	2205801
2009-03-11	11.70	11.70	11.33	11.39	933412
2009-03-12	11.30	11.97	11.15	11.95	1529470
2009-03-13	11.95	12.23	11.84	12.16	1051901
2009-03-16	12.24	12.24	11.88	11.96	1446809
2009-03-17	11.97	12.25	11.83	12.24	1261783
2009-03-18	12.24	12.36	12.01	12.31	2434984
2009-03-19	12.35	12.66	12.15	12.35	1871298
2009-03-20	12.31	12.56	12.14	12.15	1161151
2009-03-23	12.44	12.62	12.12	12.62	1812673
2009-03-24	12.60	12.87	12.39	12.45	1398004
2009-03-25	12.22	12.51	12.01	12.34	1452897
2009-03-26	12.42	12.52	12.08	12.50	1570398
2009-03-27	12.44	12.56	12.12	12.15	1789778
2009-03-30	12.01	12.12	11.84	11.91	1707028
2009-03-31	12.00	12.28	11.77	12.13	2385419
2009-04-01	11.95	12.26	11.93	12.22	1855931
2009-04-02	12.50	12.52	12.04	12.24	2196302
2009-04-03	12.28	12.28	11.93	12.20	1384055
2009-04-06	12.09	12.22	11.91	11.96	717007
2009-04-07	11.79	12.17	11.79	11.99	944944
2009-04-08	12.02	12.11	11.85	11.99	917848
2009-04-09	12.15	12.45	11.99	12.44	1757703
2009-04-13	12.34	12.60	12.25	12.50	1098224
2009-04-14	12.34	12.42	11.67	11.74	1424370
2009-04-15	11.62	11.94	11.48	11.94	1631117
2009-04-16	12.03	12.18	11.86	12.14	1406028
2009-04-17	12.14	12.50	11.96	12.32	2349051
2009-04-20	12.15	12.30	11.44	11.44	2411003
2009-04-21	11.35	11.92	11.11	11.84	1874021
2009-04-22	11.98	12.15	11.55	11.63	1186518
2009-04-23	11.75	11.80	11.31	11.68	1461367
2009-04-24	11.71	11.90	11.48	11.74	1276228
2009-04-27	11.57	11.98	11.48	11.72	964469
2009-04-28	11.62	11.97	11.51	11.80	1309374
2009-04-29	11.76	11.93	11.75	11.92	884565
2009-04-30	11.95	12.07	11.63	11.73	904350
2009-05-01	11.81	11.85	11.40	11.54	712238
2009-05-04	11.73	12.17	11.50	12.09	1927416
2009-05-05	11.95	12.13	11.82	12.02	1137510
2009-05-06	12.13	12.34	11.71	12.33	1233383
2009-05-07	12.25	12.40	11.85	11.90	1403385
2009-05-08	11.94	12.25	11.77	12.18	1534547
2009-05-11	12.11	12.45	11.93	12.21	1319618
2009-05-12	12.34	12.42	11.82	11.96	1669627
2009-05-13	11.71	12.04	11.58	11.70	1361804
2009-05-14	11.80	11.85	11.56	11.83	1431151
2009-05-15	11.84	11.86	11.55	11.56	1157119
2009-05-18	11.72	11.93	11.50	11.93	1111080
2009-05-19	11.93	11.93	11.49	11.53	860630
2009-05-20	11.49	11.70	11.26	11.30	915411
2009-05-21	11.19	11.34	11.08	11.13	704052
2009-05-22	11.20	11.30	10.98	11.02	600375
2009-05-26	11.00	11.29	10.87	11.28	892277
2009-05-27	11.32	11.34	10.98	11.01	826207
2009-05-28	11.03	11.34	10.93	11.32	1192247
2009-05-29	11.31	11.41	11.20	11.41	1648121
2009-06-01	11.44	11.72	11.38	11.65	1005460
2009-06-02	11.51	11.76	11.51	11.68	602620
2009-06-03	11.50	11.60	11.30	11.36	1076688
2009-06-04	11.40	11.46	11.18	11.43	1231749
2009-06-05	11.44	11.47	11.11	11.17	1217343
2009-06-08	11.12	11.45	11.12	11.34	815036
2009-06-09	11.34	11.40	11.13	11.25	709649
2009-06-10	11.21	11.31	10.98	11.00	620811
2009-06-11	11.01	11.17	10.97	10.98	720202
2009-06-12	11.00	11.14	10.98	11.10	568339
2009-06-15	11.02	11.16	10.97	10.97	856754
2009-06-16	11.00	11.15	10.95	10.98	794698
2009-06-17	10.90	11.08	10.89	10.90	669237
2009-06-18	10.98	11.00	10.82	10.89	732081
2009-06-19	11.03	11.05	10.86	11.04	636813
2009-06-22	10.90	11.05	10.69	10.74	976849
2009-06-23	10.70	10.98	10.70	10.79	1090138
2009-06-24	10.80	10.90	10.72	10.77	495468
2009-06-25	10.77	10.80	10.60	10.71	772264
2009-06-26	10.77	10.79	10.53	10.68	1515502
2009-06-29	10.62	11.00	10.62	10.88	758796
2009-06-30	10.81	11.02	10.53	10.62	999352
2009-07-01	10.66	10.85	10.62	10.83	863146
2009-07-02	10.73	10.95	10.61	10.68	633448
2009-07-06	10.61	10.94	10.61	10.82	585458
2009-07-07	10.77	10.92	10.42	10.43	792791
2009-07-08	10.42	10.56	10.25	10.31	874837
2009-07-09	10.40	10.46	10.26	10.39	503663
2009-07-10	10.41	10.88	10.38	10.83	876988
2009-07-13	10.80	11.00	10.80	10.97	1251911
2009-07-14	10.98	11.07	10.90	10.96	562695
2009-07-15	11.04	11.15	10.95	11.10	760692
2009-07-16	11.14	11.30	11.05	11.27	606554
2009-07-17	11.30	11.33	11.00	11.11	490074
2009-07-20	11.11	11.61	11.00	11.32	813010
2009-07-21	11.32	11.34	10.74	10.75	949906
2009-07-22	10.68	10.92	10.40	10.63	879924
2009-07-23	10.67	10.80	10.64	10.75	988058
2009-07-24	10.65	10.83	10.55	10.75	690647
2009-07-27	10.70	10.87	10.66	10.81	800316
2009-07-28	10.66	11.12	10.64	11.12	611782
2009-07-29	10.99	11.17	10.98	11.05	499747
2009-07-30	11.09	11.18	11.01	11.16	393632
2009-07-31	11.08	11.20	11.05	11.10	439387
2009-08-03	11.20	11.47	11.13	11.46	656840
2009-08-04	11.51	11.67	11.50	11.63	653272
2009-08-05	11.65	11.76	11.54	11.76	934783
2009-08-06	11.85	11.95	11.53	11.67	413931
2009-08-07	11.69	11.96	11.24	11.88	676902
2009-08-10	11.86	12.05	11.63	11.94	595865
2009-08-11	11.81	12.00	11.59	11.64	1301021
2009-08-12	11.62	11.74	11.40	11.53	714977
2009-08-13	11.55	11.74	11.50	11.70	363813
2009-08-14	11.73	11.73	11.45	11.56	360074
2009-08-17	11.40	11.57	11.35	11.39	397820
2009-08-18	11.48	11.60	11.22	11.38	267942
2009-08-19	11.35	11.48	11.33	11.40	302318
2009-08-20	11.47	11.58	11.33	11.43	309734
2009-08-21	11.45	11.63	11.42	11.57	432036
2009-08-24	11.59	11.68	11.34	11.38	290837
2009-08-25	11.36	11.42	11.22	11.29	374265
2009-08-26	11.33	11.53	11.21	11.40	349283
2009-08-27	11.41	11.41	11.22	11.32	421647
2009-08-28	11.34	11.47	11.27	11.44	614667
2009-08-31	11.33	11.49	11.32	11.40	597068
2009-09-01	11.44	11.44	11.09	11.14	803343
2009-09-02	11.05	11.18	10.93	10.98	802621
2009-09-03	11.11	11.14	11.00	11.14	691034
2009-09-04	11.09	11.22	11.05	11.22	384001
2009-09-08	11.30	11.33	11.10	11.33	411404
2009-09-09	11.26	11.56	11.26	11.55	547087
2009-09-10	11.53	11.74	11.47	11.73	514517
2009-09-11	11.71	11.75	11.64	11.74	283301
2009-09-14	11.64	11.73	11.37	11.43	615791
2009-09-15	11.48	11.50	11.29	11.48	411016
2009-09-16	11.56	11.95	11.56	11.84	557906
2009-09-17	11.79	11.95	11.72	11.94	454747
2009-09-18	11.95	11.98	11.71	11.71	555140
2009-09-21	11.69	11.78	11.58	11.71	404661
2009-09-22	11.68	11.85	11.63	11.81	661040
2009-09-23	11.86	11.98	11.66	11.81	506278
2009-09-24	11.87	11.89	11.63	11.67	490674
2009-09-25	11.68	11.81	11.50	11.57	341576
2009-09-28	11.66	11.79	11.61	11.78	304968
2009-09-29	11.69	12.03	11.69	11.99	638685
2009-09-30	12.02	12.04	11.83	11.90	579166
2009-10-01	11.86	11.96	11.83	11.89	643437
2009-10-02	11.82	11.95	11.78	11.90	491155
2009-10-05	11.89	11.94	11.80	11.94	412256
2009-10-06	11.95	12.00	11.84	11.90	364594
2009-10-07	11.96	11.96	11.82	11.87	313094
2009-10-08	11.83	11.96	11.83	11.90	268585
2009-10-09	11.93	12.04	11.86	12.03	446815
2009-10-12	12.01	12.17	11.94	11.96	349853
2009-10-13	11.97	12.05	11.86	11.90	595725
2009-10-14	11.92	12.01	11.84	11.99	327280
2009-10-15	12.01	12.02	11.86	12.01	239480
2009-10-16	11.90	12.02	11.74	11.94	355784
2009-10-19	12.00	12.04	11.92	12.03	297507
2009-10-20	11.99	12.02	11.91	11.91	357441
2009-10-21	11.88	12.00	11.59	11.67	392616
2009-10-22	11.67	11.87	11.58	11.83	491036
2009-10-23	11.89	11.91	11.68	11.72	207442
2009-10-26	11.70	11.88	11.58	11.60	274727
2009-10-27	11.62	11.80	11.55	11.55	434876
2009-10-28	11.59	11.75	11.58	11.59	470583
2009-10-29	11.56	11.74	11.51	11.71	453010
2009-10-30	11.70	11.71	11.52	11.66	664759
2009-11-02	11.67	11.82	11.48	11.63	482977
2009-11-03	11.65	11.65	11.41	11.57	466107
2009-11-04	11.63	11.73	11.41	11.45	346625
2009-11-05	11.44	11.61	11.42	11.53	425779
2009-11-06	11.51	11.57	11.40	11.53	298785
2009-11-09	11.65	11.65	11.50	11.60	496400
2009-11-10	11.48	11.56	11.40	11.46	326655
2009-11-11	11.51	11.63	11.44	11.50	381881
2009-11-12	11.55	11.59	11.33	11.51	640068
2009-11-13	11.51	11.57	11.38	11.45	335219
2009-11-16	10.52	11.49	10.38	11.07	965527
2009-11-17	11.08	11.24	11.07	11.12	340933
2009-11-18	11.07	11.16	11.01	11.08	325898
2009-11-19	11.00	11.07	10.97	10.98	793302
2009-11-20	11.00	11.19	10.94	11.06	538499
2009-11-23	11.18	11.22	11.00	11.04	378910
2009-11-24	11.04	11.07	10.92	11.01	273072
2009-11-25	11.06	11.09	10.96	11.05	471601
2009-11-27	10.86	11.08	10.86	10.96	340577
2009-11-30	10.87	11.19	10.81	11.18	1099755
2009-12-01	11.21	11.49	11.12	11.45	1217522
2009-12-02	11.47	11.72	11.47	11.62	1100629
2009-12-03	11.65	11.83	11.58	11.70	1133517
2009-12-04	11.80	12.14	11.73	11.95	1902549
2009-12-07	11.90	11.94	11.76	11.78	676218
2009-12-08	11.81	11.94	11.72	11.77	558947
2009-12-09	11.83	11.88	11.69	11.71	404240
2009-12-10	11.80	11.87	11.67	11.68	721415
2009-12-11	11.65	11.83	11.64	11.77	624286
2009-12-14	11.83	11.94	11.72	11.90	478033
2009-12-15	11.93	11.97	11.80	11.80	358523
2009-12-16	11.80	11.87	11.49	11.69	1078226
2009-12-17	11.65	11.71	11.55	11.55	883814
2009-12-18	11.58	11.92	11.55	11.91	757028
2009-12-21	11.90	12.07	11.82	12.05	745959
2009-12-22	12.07	12.16	12.01	12.16	354521
2009-12-23	12.11	12.28	12.06	12.21	616090
2009-12-24	12.20	12.29	12.18	12.24	183017
2009-12-28	12.26	12.27	12.13	12.15	178585
2009-12-29	12.24	12.24	12.03	12.16	230677
2009-12-30	12.10	12.21	12.07	12.17	228528
2009-12-31	12.13	12.29	12.12	12.14	220149
2010-01-04	12.12	12.29	12.07	12.17	595721
2010-01-05	12.12	12.33	12.11	12.33	807897
2010-01-06	12.33	12.56	12.28	12.47	965401
2010-01-07	12.43	12.53	12.37	12.49	597226
2010-01-08	12.43	12.53	12.43	12.47	277428
2010-01-11	12.48	12.49	12.44	12.48	472489
2010-01-12	12.46	12.52	12.38	12.49	734069
2010-01-13	12.47	12.60	12.41	12.53	734513
2010-01-14	12.48	12.62	12.47	12.60	837991
2010-01-15	12.63	12.64	12.44	12.47	451670
2010-01-19	12.56	12.64	12.43	12.53	417421
2010-01-20	12.55	12.67	12.51	12.65	408829
2010-01-21	12.62	12.90	12.55	12.78	945595
2010-01-22	12.86	13.00	12.77	12.84	1101187
2010-01-25	12.90	12.98	12.63	12.68	658253
2010-01-26	12.58	13.02	12.58	12.90	1088007
2010-01-27	12.81	13.04	12.79	12.91	1340925
2010-01-28	12.94	12.97	12.65	12.70	486712
2010-01-29	12.76	12.94	12.73	12.86	767651
2010-02-01	12.96	12.96	12.60	12.63	1017838
2010-02-02	12.77	12.82	12.57	12.75	1131348
2010-02-03	12.77	12.90	12.72	12.76	735708
2010-02-04	12.68	12.78	12.61	12.64	664998
2010-02-05	12.70	12.91	12.68	12.88	767970
2010-02-08	12.82	12.92	12.70	12.80	639652
2010-02-09	12.86	12.91	12.71	12.77	613714
2010-02-10	12.72	12.83	12.53	12.68	415815
2010-02-11	12.69	12.82	12.61	12.68	542422
2010-02-12	12.66	12.79	12.60	12.73	489035
2010-02-16	12.74	12.86	12.72	12.86	260019
2010-02-17	12.86	12.96	12.77	12.94	441507
2010-02-18	12.99	12.99	12.81	12.95	354622
2010-02-19	12.89	12.92	12.80	12.88	259236
2010-02-22	12.93	12.95	12.85	12.92	231085
2010-02-23	12.96	12.96	12.87	12.90	310509
2010-02-24	12.91	12.99	12.85	12.97	424969
2010-02-25	12.88	12.95	12.76	12.95	286678
2010-02-26	12.87	12.89	12.75	12.85	371749
2010-03-01	12.90	12.90	12.81	12.82	406030
2010-03-02	12.87	13.08	12.80	13.03	864270
2010-03-03	13.00	13.03	12.86	12.96	557512
2010-03-04	12.99	12.99	12.76	12.83	601419
2010-03-05	12.86	12.92	12.74	12.92	334766
2010-03-08	12.86	12.89	12.80	12.87	201462
2010-03-09	12.80	12.92	12.69	12.91	313045
2010-03-10	12.94	12.97	12.84	12.97	656133
2010-03-11	13.00	13.16	12.97	13.16	481355
2010-03-12	13.20	13.20	13.09	13.15	256482
2010-03-15	13.18	13.19	13.03	13.17	346272
2010-03-16	13.20	13.23	13.09	13.23	274434
2010-03-17	13.25	13.41	13.18	13.24	546262
2010-03-18	13.25	13.39	13.21	13.33	440073
2010-03-19	13.30	13.39	13.17	13.35	1129315
2010-03-22	13.31	13.58	13.26	13.52	554310
2010-03-23	13.55	13.59	13.45	13.58	466717
2010-03-24	13.60	13.60	13.43	13.55	389557
2010-03-25	13.56	13.70	13.54	13.56	605977
2010-03-26	13.63	13.70	13.31	13.41	553498
2010-03-29	13.35	13.48	13.25	13.26	392799
2010-03-30	13.32	13.39	13.22	13.25	314119
2010-03-31	13.24	13.39	13.15	13.35	551789
2010-04-01	13.41	13.41	13.15	13.27	455272
2010-04-05	13.30	13.34	13.25	13.33	229593
2010-04-06	13.27	13.39	13.25	13.35	405734
2010-04-07	13.27	13.56	13.27	13.56	931190
2010-04-08	13.60	13.73	13.56	13.71	684802
2010-04-09	13.75	13.84	13.64	13.84	385462
2010-04-12	13.82	13.84	13.61	13.66	469810
2010-04-13	13.60	13.64	13.50	13.52	440076
2010-04-14	13.50	13.64	13.49	13.64	346403
2010-04-15	13.70	14.11	13.60	14.10	957986
2010-04-16	14.16	14.21	13.88	14.02	855310
2010-04-19	13.99	14.05	13.85	14.02	623129
2010-04-20	14.06	14.16	13.99	14.16	421515
2010-04-21	14.11	14.34	14.11	14.32	574076
2010-04-22	14.22	14.38	14.18	14.37	533144
2010-04-23	14.29	14.39	14.24	14.36	356253
2010-04-26	14.39	14.46	14.12	14.14	352697
2010-04-27	14.11	14.28	14.01	14.03	410421
2010-04-28	14.12	14.20	14.04	14.17	443204
2010-04-29	14.26	14.36	14.13	14.29	377915
2010-04-30	14.26	14.40	14.14	14.14	429720
2010-05-03	14.21	14.32	14.14	14.31	281508
2010-05-04	14.25	14.40	14.19	14.21	452678
2010-05-05	14.13	14.29	14.03	14.13	318236
2010-05-06	14.05	14.05	13.26	13.79	1084772
2010-05-07	13.78	13.80	13.45	13.56	1040278
2010-05-10	13.95	14.16	13.61	13.83	947406
2010-05-11	13.70	14.13	13.62	13.95	634077
2010-05-12	13.84	14.03	13.75	14.02	630767
2010-05-13	14.08	14.21	14.04	14.08	381138
2010-05-14	14.00	14.03	13.83	14.00	831856
2010-05-17	14.01	14.09	13.73	13.94	662445
2010-05-18	14.04	14.05	13.80	13.83	786240
2010-05-19	13.80	13.92	13.63	13.70	652639
2010-05-20	13.57	13.64	13.02	13.02	561036
2010-05-21	12.98	13.18	12.95	13.16	704229
2010-05-24	13.11	13.22	12.96	12.96	304595
2010-05-25	12.80	13.01	12.72	12.98	407559
2010-05-26	13.05	13.18	12.96	12.96	572213
2010-05-27	13.13	13.27	12.99	13.27	351357
2010-05-28	13.28	13.35	13.17	13.24	426763
2010-06-01	13.15	13.22	12.97	12.97	392189
2010-06-02	12.99	13.18	12.97	13.18	710474
2010-06-03	13.20	13.22	13.09	13.17	356192
2010-06-04	13.01	13.07	12.79	12.80	392883
2010-06-07	12.86	12.99	12.68	12.70	525457
2010-06-08	12.69	12.78	12.43	12.64	741244
2010-06-09	12.68	12.79	12.61	12.64	357961
2010-06-10	12.73	12.78	12.60	12.74	470891
2010-06-11	12.66	12.83	12.61	12.83	382910
2010-06-14	12.88	12.94	12.82	12.83	479380
2010-06-15	12.84	12.93	12.78	12.91	282088
2010-06-16	12.85	13.02	12.81	12.94	386297
2010-06-17	13.00	13.02	12.86	12.93	351766
2010-06-18	12.95	13.02	12.82	13.00	847625
2010-06-21	13.12	13.18	13.05	13.12	560180
2010-06-22	13.14	13.17	12.97	12.97	618606
2010-06-23	12.97	13.02	12.74	12.76	669410
2010-06-24	12.68	12.80	12.65	12.66	414031
2010-06-25	12.66	12.88	12.63	12.75	1135875
2010-06-28	12.78	12.95	12.69	12.81	819152
2010-06-29	12.74	12.74	12.50	12.56	623292
2010-06-30	12.52	12.67	12.39	12.41	499844
2010-07-01	12.38	12.68	12.21	12.67	1387156
2010-07-02	12.74	12.74	12.50	12.55	316919
2010-07-06	12.70	12.72	12.46	12.52	322515
2010-07-07	12.52	12.74	12.51	12.72	454115
2010-07-08	12.84	12.88	12.63	12.71	491102
2010-07-09	12.73	12.81	12.62	12.74	522595
2010-07-12	12.70	12.84	12.66	12.66	330642
2010-07-13	12.80	12.88	12.70	12.88	808770
2010-07-14	12.90	12.90	12.73	12.76	426391
2010-07-15	12.78	12.87	12.62	12.74	350939
2010-07-16	12.69	12.82	12.39	12.40	488021
2010-07-19	12.42	12.58	12.41	12.45	661807
2010-07-20	12.34	12.50	12.29	12.50	751154
2010-07-21	12.54	12.54	12.21	12.24	484346
2010-07-22	12.32	12.53	12.28	12.45	636103
2010-07-23	12.41	12.53	12.37	12.47	507987
2010-07-26	12.52	12.64	12.43	12.63	472677
2010-07-27	12.71	12.81	12.56	12.59	557557
2010-07-28	12.55	12.59	12.47	12.53	320598
2010-07-29	12.58	12.60	12.31	12.44	397076
2010-07-30	12.38	12.49	12.38	12.46	468822
2010-08-02	12.59	12.66	12.48	12.63	1219811
2010-08-03	12.59	12.68	12.58	12.63	467374
2010-08-04	12.69	12.69	12.41	12.44	437559
2010-08-05	10.70	10.98	9.74	10.05	5416384
2010-08-06	10.35	10.39	9.96	10.00	2802865
2010-08-09	10.00	10.20	9.77	9.98	3500062
2010-08-10	9.90	9.96	9.50	9.50	1742177
2010-08-11	9.40	9.60	9.18	9.19	2081707
2010-08-12	9.18	9.23	9.06	9.14	1006811
2010-08-13	9.18	9.37	9.16	9.30	920805
2010-08-16	9.25	9.33	9.17	9.31	882375
2010-08-17	9.32	9.39	9.27	9.33	756384
2010-08-18	9.28	9.37	9.26	9.28	416311
2010-08-19	9.24	9.25	9.02	9.13	720843
2010-08-20	9.13	9.24	9.09	9.23	675421
2010-08-23	9.26	9.29	9.20	9.23	592242
2010-08-24	9.15	9.21	9.09	9.17	995620
2010-08-25	9.09	9.12	9.01	9.06	509637
2010-08-26	9.10	9.13	9.00	9.00	309615
2010-08-27	9.13	9.18	9.00	9.17	570240
2010-08-30	9.17	9.22	8.98	8.98	524922
2010-08-31	8.96	9.20	8.92	9.18	762607
2010-09-01	9.29	9.42	9.27	9.31	1505581
2010-09-02	9.31	9.78	9.24	9.69	1716622
2010-09-03	9.79	9.81	9.67	9.71	650547
2010-09-07	9.65	9.70	9.41	9.49	570322
2010-09-08	9.48	9.56	9.30	9.33	830382
2010-09-09	9.44	9.53	9.35	9.40	500916
2010-09-10	9.40	9.48	9.29	9.37	298655
2010-09-13	9.43	9.51	9.40	9.44	357783
2010-09-14	9.45	9.49	9.34	9.34	457909
2010-09-15	9.29	9.30	9.04	9.14	1307609
2010-09-16	9.11	9.14	8.87	8.99	1878684
2010-09-17	9.04	9.08	8.97	9.02	731909
2010-09-20	9.05	9.38	9.05	9.35	766736
2010-09-21	9.37	9.44	9.27	9.35	811500
2010-09-22	9.35	9.39	9.14	9.15	368754
2010-09-23	9.10	9.24	8.99	8.99	602069
2010-09-24	9.08	9.27	9.05	9.22	495666
2010-09-27	9.22	9.24	9.06	9.06	458756
2010-09-28	9.06	9.21	9.05	9.18	574852
2010-09-29	9.17	9.23	9.05	9.05	1411930
2010-09-30	9.12	9.25	9.12	9.19	915321
2010-10-01	9.25	9.27	9.13	9.13	356626
2010-10-04	9.13	9.16	9.05	9.07	320747
2010-10-05	9.15	9.18	9.06	9.15	551322
2010-10-06	9.12	9.25	9.12	9.17	521486
2010-10-07	9.18	9.24	9.10	9.14	317519
2010-10-08	9.13	9.13	9.02	9.08	209949
2010-10-11	9.08	9.10	9.00	9.01	156142
2010-10-12	9.01	9.03	8.83	8.92	625236
2010-10-13	8.98	9.02	8.88	8.93	162501
2010-10-14	8.90	8.95	8.77	8.78	505767
2010-10-15	8.85	8.88	8.65	8.70	376945
2010-10-18	8.72	8.74	8.61	8.68	542068
2010-10-19	8.60	8.70	8.59	8.61	641307
2010-10-20	8.61	8.65	8.48	8.51	672615
2010-10-21	8.51	8.56	8.41	8.50	723197
2010-10-22	8.52	8.71	8.49	8.69	533542
2010-10-25	8.72	8.87	8.72	8.78	910640
2010-10-26	8.78	8.92	8.57	8.60	578483
2010-10-27	8.57	8.57	8.42	8.55	635191
2010-10-28	8.57	8.57	8.38	8.49	991085
2010-10-29	8.45	8.76	8.35	8.73	957943
2010-11-01	8.76	8.77	8.55	8.68	659263
2010-11-02	8.75	8.75	8.62	8.67	681947
2010-11-03	8.62	8.74	8.62	8.65	575410
2010-11-04	8.76	9.13	8.70	9.12	729104
2010-11-05	9.11	9.14	8.94	8.98	485408
2010-11-08	8.97	8.97	8.68	8.69	774640
2010-11-09	8.69	8.74	8.57	8.57	587399
2010-11-10	8.55	8.93	8.55	8.93	586516
2010-11-11	8.35	8.75	8.35	8.57	1255564
2010-11-12	8.49	8.53	8.31	8.31	1282667
2010-11-15	8.33	8.43	8.22	8.23	642347
2010-11-16	8.21	8.22	8.01	8.07	766781
2010-11-17	8.09	8.13	8.00	8.02	505822
2010-11-18	8.09	8.13	8.05	8.12	685228
2010-11-19	8.09	8.10	8.00	8.02	250539
2010-11-22	8.01	8.15	8.00	8.11	567849
2010-11-23	8.00	8.10	7.94	8.01	705048
2010-11-24	8.26	8.26	8.03	8.08	552302
2010-11-26	8.01	8.05	7.76	8.04	684550
2010-11-29	7.99	8.11	7.90	8.07	856041
2010-11-30	7.99	8.19	7.95	8.18	5444011
2010-12-01	8.20	8.20	7.99	8.06	1620105
2010-12-02	8.05	8.35	8.04	8.34	1227050
2010-12-03	8.30	8.43	8.23	8.39	565676
2010-12-06	8.35	8.47	8.29	8.34	600704
2010-12-07	8.38	8.43	8.33	8.37	646987
2010-12-08	8.37	8.38	8.28	8.29	1318379
2010-12-09	8.31	8.32	8.23	8.25	734457
2010-12-10	8.25	8.26	8.07	8.10	787003
2010-12-13	8.15	8.15	8.09	8.10	1409143
2010-12-14	8.09	8.23	8.07	8.19	1159575
2010-12-15	8.20	8.28	8.06	8.15	1128346
2010-12-16	8.16	8.35	8.11	8.21	1204530
2010-12-17	8.20	8.35	8.15	8.15	1535356
2010-12-20	8.20	8.52	8.20	8.42	889196
2010-12-21	8.47	8.50	8.36	8.50	1179121
2010-12-22	8.53	8.87	8.53	8.69	959102
2010-12-23	8.68	8.68	8.54	8.60	589735
2010-12-27	8.60	8.70	8.57	8.64	264217
2010-12-28	8.64	8.78	8.64	8.73	375740
2010-12-29	8.73	8.78	8.66	8.70	315594
2010-12-30	8.75	9.00	8.74	8.94	869260
2010-12-31	9.03	9.12	8.99	9.02	798254
2011-01-03	9.13	9.17	9.00	9.17	937657
2011-01-04	9.20	9.38	9.14	9.16	1860913
2011-01-05	9.15	9.35	9.12	9.34	969348
2011-01-06	9.38	9.40	9.23	9.32	605059
2011-01-07	9.35	9.40	9.17	9.36	820804
2011-01-10	9.33	9.33	9.11	9.20	938722
2011-01-11	9.26	9.41	9.23	9.37	946096
2011-01-12	9.44	9.63	9.41	9.63	1814458
2011-01-13	9.60	9.82	9.60	9.62	1569609
2011-01-14	9.62	9.98	9.62	9.97	1399609
2011-01-18	9.92	9.98	9.80	9.91	803552
2011-01-19	9.88	9.90	9.71	9.73	551039
2011-01-20	9.70	9.77	9.56	9.62	915748
2011-01-21	9.68	9.72	9.60	9.68	501991
2011-01-24	9.66	9.74	9.57	9.66	508729
2011-01-25	9.63	9.81	9.57	9.77	390877
2011-01-26	9.76	9.76	9.55	9.60	402129
2011-01-27	9.58	9.83	9.53	9.75	1084986
2011-01-28	9.75	9.84	9.54	9.66	667265
2011-01-31	9.71	9.83	9.61	9.75	487973
2011-02-01	9.75	9.84	9.71	9.84	327795
2011-02-02	9.82	9.98	9.81	9.85	346486
2011-02-03	9.80	9.87	9.71	9.86	279949
2011-02-04	9.88	9.89	9.69	9.88	234086
2011-02-07	9.91	10.04	9.89	9.95	352105
2011-02-08	9.97	10.10	9.89	10.05	617542
2011-02-09	10.04	10.13	10.01	10.08	341556
2011-02-10	9.72	10.03	9.65	10.02	1198530
2011-02-11	9.94	10.20	9.85	10.18	736292
2011-02-14	10.33	10.83	10.31	10.69	1360506
2011-02-15	10.69	10.71	10.55	10.59	623389
2011-02-16	10.64	10.94	10.49	10.81	807334
2011-02-17	10.81	10.87	10.67	10.79	419936
2011-02-18	10.83	10.83	10.63	10.70	496286
2011-02-22	10.58	10.69	10.27	10.32	724291
2011-02-23	10.33	10.39	10.20	10.26	373248
2011-02-24	10.30	10.41	10.09	10.11	416208
2011-02-25	10.20	10.47	10.16	10.47	388791
2011-02-28	10.52	10.58	10.36	10.38	326095
2011-03-01	10.41	10.60	10.29	10.53	644749
2011-03-02	10.55	10.94	10.55	10.79	703480
2011-03-03	10.89	10.89	10.77	10.78	350725
2011-03-04	10.77	10.77	10.63	10.76	320514
2011-03-07	10.80	10.83	10.68	10.71	381172
2011-03-08	10.69	10.82	10.68	10.79	598030
2011-03-09	10.78	10.85	10.76	10.84	203427
2011-03-10	10.73	10.77	10.56	10.58	277223
2011-03-11	10.43	10.70	10.38	10.65	389805
2011-03-14	10.58	10.65	10.41	10.57	207053
2011-03-15	10.29	10.51	10.19	10.47	290375
2011-03-16	10.42	10.49	10.36	10.40	271657
2011-03-17	10.51	10.53	10.37	10.49	270879
2011-03-18	10.61	10.65	10.49	10.64	386535
2011-03-21	10.75	10.75	10.60	10.68	343805
2011-03-22	10.67	10.78	10.61	10.62	280454
2011-03-23	10.61	10.62	10.47	10.55	213368
2011-03-24	10.58	10.66	10.39	10.63	248387
2011-03-25	10.58	10.72	10.51	10.57	186861
2011-03-28	10.53	10.64	10.52	10.62	226932
2011-03-29	10.60	10.66	10.51	10.62	162768
2011-03-30	10.67	10.72	10.63	10.70	108541
2011-03-31	10.67	10.67	10.57	10.62	259457
2011-04-01	10.65	10.69	10.50	10.59	406482
2011-04-04	10.58	10.68	10.52	10.55	168231
2011-04-05	10.52	10.61	10.48	10.55	152891
2011-04-06	10.56	10.80	10.35	10.80	209270
2011-04-07	10.78	10.80	10.62	10.66	251223
2011-04-08	10.70	10.77	10.59	10.60	118120
2011-04-11	10.58	10.70	10.54	10.62	119367
2011-04-12	10.57	10.61	10.48	10.55	109507
2011-04-13	10.63	10.67	10.54	10.55	133820
2011-04-14	10.48	10.62	10.45	10.62	180008
2011-04-15	10.62	10.74	10.60	10.74	92149
2011-04-18	10.64	10.68	10.53	10.59	187918
2011-04-19	10.60	10.61	10.45	10.50	223198
2011-04-20	10.57	10.70	10.48	10.66	324011
2011-04-21	10.71	10.75	10.63	10.75	252807
2011-04-25	10.71	10.75	10.60	10.75	107526
2011-04-26	10.75	10.80	10.74	10.76	252605
2011-04-27	10.76	10.95	10.69	10.84	364019
2011-04-28	10.80	10.88	10.73	10.84	252069
2011-04-29	10.87	10.88	10.75	10.88	134436
2011-05-02	10.95	11.07	10.89	10.90	406812
2011-05-03	10.86	10.96	10.77	10.80	305697
2011-05-04	10.78	10.78	10.35	10.49	920386
2011-05-05	10.36	10.55	10.34	10.35	608531
2011-05-06	10.38	10.41	10.20	10.40	658870
2011-05-09	10.42	10.52	10.39	10.41	195736
2011-05-10	10.45	10.60	10.43	10.56	256517
2011-05-11	10.54	10.62	10.50	10.50	149192
2011-05-12	10.46	10.66	10.46	10.59	103204
2011-05-13	10.59	10.60	10.45	10.49	148879
2011-05-16	10.44	10.53	10.40	10.40	162684
2011-05-17	10.31	10.47	10.21	10.47	368755
2011-05-18	10.45	10.55	10.39	10.45	589124
2011-05-19	10.49	10.52	10.27	10.30	390945
2011-05-20	10.24	10.26	10.07	10.08	502852
2011-05-23	9.95	10.11	9.86	10.07	432131
2011-05-24	10.14	10.14	9.94	9.94	222620
2011-05-25	9.93	9.97	9.89	9.95	314150
2011-05-26	9.94	10.07	9.89	10.03	519343
2011-05-27	10.09	10.14	9.99	10.10	413843
2011-05-31	10.17	10.28	10.11	10.25	500367
2011-06-01	10.22	10.23	9.96	9.97	509876
2011-06-02	9.97	10.08	9.87	9.99	164844
2011-06-03	9.89	10.01	9.83	9.93	158513
2011-06-06	9.91	9.97	9.76	9.80	206431
2011-06-07	9.81	9.88	9.70	9.71	277837
2011-06-08	9.70	9.77	9.65	9.69	468644
2011-06-09	9.72	9.77	9.63	9.64	453705
2011-06-10	9.60	9.61	9.37	9.38	475374
2011-06-13	9.39	9.52	9.33	9.48	293742
2011-06-14	9.54	9.61	9.50	9.52	261330
2011-06-15	9.47	9.55	9.43	9.50	294868
2011-06-16	9.51	9.69	9.51	9.63	426017
2011-06-17	9.71	9.75	9.66	9.69	431156
2011-06-20	9.66	9.82	9.63	9.73	286878
2011-06-21	9.76	9.81	9.72	9.78	203182
2011-06-22	9.78	9.80	9.61	9.64	219443
2011-06-23	9.56	9.58	9.40	9.45	197658
2011-06-24	9.45	9.51	9.34	9.43	434706
2011-06-27	9.40	9.43	9.29	9.32	282461
2011-06-28	9.34	9.34	9.20	9.34	347713
2011-06-29	9.38	9.49	9.33	9.49	153148
2011-06-30	9.47	9.69	9.37	9.68	456728
2011-07-01	9.69	9.90	9.58	9.89	284177
2011-07-05	9.90	9.90	9.71	9.76	221681
2011-07-06	9.75	9.95	9.65	9.90	258607
2011-07-07	9.96	10.04	9.92	10.03	456001
2011-07-08	9.94	10.05	9.91	10.01	338966
2011-07-11	9.91	10.00	9.81	9.82	320547
2011-07-12	9.78	9.85	9.60	9.78	251767
2011-07-13	9.86	10.11	9.83	10.07	418473
2011-07-14	10.12	10.17	9.87	9.87	275012
2011-07-15	9.92	10.00	9.83	9.86	383555
2011-07-18	9.82	9.91	9.63	9.68	335690
2011-07-19	9.71	9.94	9.64	9.86	359747
2011-07-20	9.87	9.98	9.82	9.91	234657
2011-07-21	9.95	9.95	9.81	9.86	419711
2011-07-22	9.84	9.86	9.75	9.84	394696
2011-07-25	9.76	9.82	9.67	9.69	247113
2011-07-26	9.68	9.75	9.62	9.63	334162
2011-07-27	9.61	9.72	9.55	9.56	527411
2011-07-28	9.61	9.65	9.52	9.55	172401
2011-07-29	9.41	9.61	9.40	9.44	435514
2011-08-01	9.54	9.57	9.31	9.31	341001
2011-08-02	9.29	9.45	9.21	9.22	210312
2011-08-03	9.21	9.30	9.10	9.29	217865
2011-08-04	9.10	9.57	9.10	9.38	508295
2011-08-05	9.48	9.58	9.13	9.15	463503
2011-08-08	9.00	9.20	8.47	8.48	693925
2011-08-09	8.63	9.08	8.50	9.03	694193
2011-08-10	8.87	8.90	8.41	8.58	658431
2011-08-11	8.62	8.97	8.57	8.86	546134
2011-08-12	8.91	8.99	8.59	8.64	508943
2011-08-15	8.72	8.93	8.67	8.92	388381
2011-08-16	8.84	8.96	8.77	8.84	234378
2011-08-17	8.88	8.94	8.77	8.84	248582
2011-08-18	8.64	8.73	8.29	8.32	424744
2011-08-19	8.20	8.51	8.20	8.30	244862
2011-08-22	8.50	8.58	8.28	8.34	207845
2011-08-23	8.35	8.61	8.30	8.60	232610
2011-08-24	8.57	8.79	8.50	8.77	264607
2011-08-25	8.84	8.89	8.53	8.56	226093
2011-08-26	8.51	8.64	8.37	8.60	306916
2011-08-29	8.71	9.00	8.70	8.96	228867
2011-08-30	8.90	9.03	8.75	8.89	434926
2011-08-31	8.92	9.00	8.81	8.86	427202
2011-09-01	8.84	8.95	8.55	8.56	442584
2011-09-02	8.50	8.55	8.35	8.35	258164
2011-09-06	8.27	8.39	8.21	8.31	395492
2011-09-07	8.46	8.71	8.43	8.70	416517
2011-09-08	8.63	8.67	8.52	8.52	184823
2011-09-09	8.44	8.49	8.22	8.26	235512
2011-09-12	8.16	8.42	8.16	8.41	190217
2011-09-13	8.43	8.55	8.40	8.52	161905
2011-09-14	8.57	8.63	8.38	8.52	384428
2011-09-15	8.59	8.59	8.39	8.49	303743
2011-09-16	8.51	8.63	8.36	8.63	399485
2011-09-19	8.47	8.49	8.30	8.37	196721
2011-09-20	8.41	8.50	8.21	8.23	191755
2011-09-21	8.24	8.30	7.91	7.92	373891
2011-09-22	7.75	7.87	7.56	7.79	425301
2011-09-23	7.80	8.05	7.71	8.05	322129
2011-09-26	8.08	8.23	7.97	8.21	374888
2011-09-27	8.36	8.36	8.08	8.13	350612
2011-09-28	8.14	8.23	8.03	8.06	339892
2011-09-29	8.24	8.32	8.13	8.29	998204
2011-09-30	8.21	8.32	8.11	8.13	624388
2011-10-03	8.09	8.33	8.03	8.05	716880
2011-10-04	7.97	8.48	7.96	8.46	591309
2011-10-05	8.45	8.57	8.30	8.54	307316
2011-10-06	8.54	8.79	8.45	8.78	339085
2011-10-07	8.76	8.79	8.42	8.45	386828
2011-10-10	8.58	8.80	8.54	8.79	220333
2011-10-11	8.76	8.96	8.63	8.93	410221
2011-10-12	8.97	9.04	8.93	8.96	339139
2011-10-13	8.83	8.92	8.75	8.84	248243
2011-10-14	8.95	8.95	8.72	8.86	144760
2011-10-17	8.76	8.76	8.46	8.50	201128
2011-10-18	8.55	9.04	8.51	9.01	291509
2011-10-19	9.00	9.05	8.76	8.80	312440
2011-10-20	8.77	8.80	8.60	8.74	283154
2011-10-21	8.85	9.03	8.79	8.95	387534
2011-10-24	8.99	9.03	8.87	9.01	177611
2011-10-25	8.93	8.98	8.72	8.76	417707
2011-10-26	8.87	8.87	8.73	8.85	429533
2011-10-27	9.10	9.21	8.95	9.17	420752
2011-10-28	9.15	9.28	9.07	9.23	188247
2011-10-31	9.06	9.35	9.04	9.21	265976
2011-11-01	8.94	9.09	8.70	8.74	379080
2011-11-02	8.78	8.99	8.77	8.98	225050
2011-11-03	9.08	9.21	8.92	9.21	245415
2011-11-04	9.11	9.20	9.00	9.07	246454
2011-11-07	9.14	9.23	9.03	9.23	219379
2011-11-08	9.26	9.28	9.12	9.26	318007
2011-11-09	9.11	9.18	8.93	8.96	271213
2011-11-10	9.11	9.16	8.99	9.10	162001
2011-11-11	9.17	9.35	9.17	9.35	275825
2011-11-14	9.30	9.34	9.01	9.07	217989
2011-11-15	9.00	9.12	8.91	9.10	432650
2011-11-16	9.04	9.15	8.99	9.03	233642
2011-11-17	9.05	9.26	9.01	9.05	176161
2011-11-18	9.12	9.12	8.95	9.03	252830
2011-11-21	8.90	8.94	8.81	8.88	292787
2011-11-22	8.90	9.05	8.90	8.93	294404
2011-11-23	8.85	8.92	8.74	8.77	160466
2011-11-25	8.76	8.90	8.75	8.86	82303
2011-11-28	9.05	9.05	8.92	9.01	290584
2011-11-29	9.03	9.08	8.95	8.96	288277
2011-11-30	9.20	9.31	9.13	9.26	469776
2011-12-01	9.24	9.39	9.17	9.38	185963
2011-12-02	9.43	9.58	9.43	9.47	257018
2011-12-05	9.61	9.70	9.38	9.39	545395
2011-12-06	9.35	9.45	9.35	9.40	194967
2011-12-07	9.34	9.34	9.14	9.24	375658
2011-12-08	9.16	9.20	8.95	8.96	308048
2011-12-09	9.03	9.16	8.74	9.14	227235
2011-12-12	9.02	9.37	8.93	9.05	383458
2011-12-13	9.14	9.19	8.96	9.00	305353
2011-12-14	8.89	8.97	8.71	8.81	338154
2011-12-15	8.88	8.93	8.77	8.77	712867
2011-12-16	8.78	8.97	8.62	8.65	3328615
2011-12-19	8.69	8.74	8.53	8.61	371147
2011-12-20	8.74	8.82	8.68	8.82	477140
2011-12-21	8.78	8.90	8.70	8.89	215273
2011-12-22	8.92	8.98	8.83	8.94	241736
2011-12-23	8.90	8.97	8.83	8.95	202144
2011-12-27	8.93	9.02	8.86	9.00	95684
2011-12-28	8.99	8.99	8.86	8.89	119588
2011-12-29	8.91	9.03	8.86	9.00	156967
2011-12-30	8.99	9.03	8.93	8.96	118079
2012-01-03	9.10	9.11	8.97	9.02	236546
2012-01-04	8.95	9.19	8.91	9.14	350678
2012-01-05	9.07	9.30	9.05	9.29	290725
2012-01-06	9.27	9.37	9.22	9.28	177691
2012-01-09	9.29	9.35	8.91	9.34	154898
2012-01-10	9.30	9.44	9.28	9.37	214467
2012-01-11	9.32	9.47	9.24	9.46	221373
2012-01-12	9.45	9.50	9.31	9.43	110130
2012-01-13	9.36	9.43	9.02	9.43	112723
2012-01-17	9.48	9.48	9.33	9.34	157714
2012-01-18	9.33	9.36	9.21	9.35	130948
2012-01-19	9.37	9.37	9.21	9.24	123538
2012-01-20	9.23	9.31	9.11	9.30	140417
2012-01-23	9.31	9.37	9.20	9.25	86627
2012-01-24	9.19	9.29	9.13	9.27	109596
2012-01-25	9.27	9.28	9.16	9.25	101275
2012-01-26	9.28	9.28	9.08	9.11	112435
2012-01-27	9.07	9.18	9.07	9.15	122347
2012-01-30	9.08	9.11	8.98	9.04	102684
2012-01-31	9.09	9.13	8.98	9.01	113911
2012-02-01	9.06	9.25	9.00	9.24	255031
2012-02-02	9.09	9.31	9.04	9.31	229653
2012-02-03	9.36	9.49	9.29	9.46	316236
2012-02-06	9.38	9.49	9.37	9.43	219563
2012-02-07	9.43	9.45	9.34	9.39	163920
2012-02-08	9.38	9.44	9.33	9.38	142426
2012-02-09	9.36	9.41	9.21	9.36	246911
2012-02-10	9.30	9.33	9.24	9.28	195081
2012-02-13	9.32	9.36	9.19	9.26	184349
2012-02-14	9.24	9.32	9.13	9.31	114538
2012-02-15	9.33	9.38	9.23	9.24	105586
2012-02-16	9.24	9.38	9.22	9.32	124098
2012-02-17	9.34	9.40	9.23	9.40	148785
2012-02-21	9.39	9.44	9.32	9.44	206036
2012-02-22	9.43	9.43	9.21	9.21	166243
2012-02-23	9.21	9.39	9.18	9.35	175650
2012-02-24	9.32	9.37	9.24	9.26	83936
2012-02-27	9.17	9.37	9.17	9.34	105868
2012-02-28	9.32	9.36	9.24	9.28	129142
2012-02-29	9.29	9.42	9.26	9.35	483038
2012-03-01	9.40	9.48	9.27	9.31	567341
2012-03-02	9.38	9.47	9.28	9.31	495102
2012-03-05	9.27	9.38	9.27	9.31	113972
2012-03-06	9.21	9.25	9.12	9.14	165987
2012-03-07	9.17	9.31	9.10	9.30	229153
2012-03-08	9.31	9.43	9.21	9.28	186166
2012-03-09	9.28	9.38	9.23	9.37	106394
2012-03-12	9.37	9.37	9.26	9.33	86398
2012-03-13	9.40	9.61	9.34	9.61	219880
2012-03-14	9.57	9.64	9.45	9.55	89642
2012-03-15	9.57	9.65	9.50	9.63	151636
2012-03-16	9.63	9.70	9.57	9.68	139369
2012-03-19	9.65	9.74	9.62	9.70	127543
2012-03-20	9.67	9.75	9.62	9.72	148362
2012-03-21	9.74	9.75	9.61	9.66	72711
2012-03-22	9.56	9.62	9.51	9.55	127727
2012-03-23	9.56	9.75	9.47	9.55	155480
2012-03-26	9.64	9.64	9.55	9.61	119107
2012-03-27	9.63	9.63	9.51	9.53	145801
2012-03-28	9.56	9.60	9.49	9.58	170193
2012-03-29	9.49	9.54	9.36	9.48	162060
2012-03-30	9.51	9.51	9.39	9.50	125754
2012-04-02	9.50	9.55	9.39	9.53	409033
2012-04-03	9.52	9.70	9.52	9.69	298092
2012-04-04	9.61	9.66	9.55	9.59	106268
2012-04-05	9.58	9.63	9.53	9.60	103531
2012-04-09	9.48	9.51	9.38	9.44	140337
2012-04-10	9.46	9.49	9.31	9.33	208104
2012-04-11	9.45	9.53	9.38	9.53	120552
2012-04-12	9.55	9.72	9.51	9.63	164681
2012-04-13	9.67	9.67	9.38	9.40	198315
2012-04-16	9.45	9.59	9.42	9.58	226579
2012-04-17	9.61	9.68	9.58	9.67	113062
2012-04-18	9.65	9.65	9.52	9.53	114705
2012-04-19	9.55	9.59	9.46	9.52	69647
2012-04-20	9.51	9.64	9.51	9.57	72053
2012-04-23	9.48	9.55	9.19	9.49	147620
2012-04-24	9.46	9.65	9.45	9.65	130906
2012-04-25	9.66	9.74	9.57	9.73	111602
2012-04-26	9.69	9.79	9.69	9.77	97129
2012-04-27	9.76	9.99	9.75	9.97	348915
2012-04-30	9.87	9.94	9.83	9.83	122483
2012-05-01	9.80	9.81	9.64	9.69	406256
2012-05-02	9.75	9.82	9.61	9.70	272563
2012-05-03	9.71	9.71	9.54	9.58	185189
2012-05-04	9.53	9.55	9.45	9.51	156716
2012-05-07	9.46	9.66	9.45	9.60	156869
2012-05-08	9.56	9.64	9.49	9.63	161692
2012-05-09	9.61	9.65	9.51	9.61	214514
2012-05-10	9.67	9.73	9.61	9.70	317934
2012-05-11	9.60	9.74	9.55	9.69	139092
2012-05-14	9.61	9.71	9.55	9.68	181765
2012-05-15	9.65	9.72	9.57	9.60	174613
2012-05-16	9.60	9.70	9.55	9.57	195257
2012-05-17	9.55	9.63	9.50	9.56	254228
2012-05-18	9.54	9.59	9.42	9.46	171426
2012-05-21	9.50	9.59	9.41	9.58	159511
2012-05-22	9.60	9.66	9.54	9.58	144761
2012-05-23	9.54	9.56	9.42	9.56	172664
2012-05-24	9.59	9.60	9.50	9.60	200814
2012-05-25	9.57	9.64	9.54	9.62	218927
2012-05-29	9.70	9.70	9.58	9.65	120003
2012-05-30	9.55	9.56	9.37	9.39	387826
2012-05-31	9.35	9.67	9.31	9.37	1422204
2012-06-01	9.23	9.34	9.15	9.19	572056
2012-06-04	9.22	9.30	9.22	9.27	241033
2012-06-05	9.24	9.38	9.24	9.29	155391
2012-06-06	9.31	9.50	9.24	9.47	166434
2012-06-07	9.54	9.56	9.41	9.42	149654
2012-06-08	9.39	9.54	9.29	9.49	123183
2012-06-11	9.51	9.55	9.30	9.31	115982
2012-06-12	9.33	9.39	9.30	9.37	123084
2012-06-13	9.37	9.40	9.25	9.27	169184
2012-06-14	9.29	9.47	9.21	9.44	185276
2012-06-15	9.40	9.45	9.37	9.39	342095
2012-06-18	9.30	9.45	9.29	9.38	158822
2012-06-19	9.40	9.48	9.36	9.45	337870
2012-06-20	9.40	9.52	9.40	9.47	349367
2012-06-21	9.48	9.49	9.37	9.37	388313
2012-06-22	9.43	9.52	9.39	9.48	355949
2012-06-25	9.42	9.42	9.28	9.28	175783
2012-06-26	9.27	9.39	9.25	9.34	172343
2012-06-27	9.33	9.42	9.27	9.40	132862
2012-06-28	9.33	9.39	9.25	9.38	132511
2012-06-29	9.52	9.65	9.48	9.55	209629
2012-07-02	9.53	9.63	9.46	9.61	480505
2012-07-03	9.63	9.70	9.51	9.58	407504
2012-07-05	9.57	9.59	9.52	9.53	157805
2012-07-06	9.49	9.51	9.42	9.47	159834
2012-07-09	9.49	9.49	9.39	9.43	147683
2012-07-10	9.46	9.47	9.38	9.39	173375
2012-07-11	9.41	9.48	9.33	9.48	102044
2012-07-12	9.45	9.45	9.34	9.40	145470
2012-07-13	9.40	9.54	9.40	9.53	95301
2012-07-16	9.48	9.52	9.40	9.43	120048
2012-07-17	9.48	9.49	9.37	9.45	132346
2012-07-18	9.46	9.49	9.38	9.40	279491
2012-07-19	9.42	9.52	9.37	9.50	204917
2012-07-20	9.47	9.53	9.46	9.47	273146
2012-07-23	9.44	9.44	9.31	9.37	226939
2012-07-24	9.49	9.49	9.33	9.37	210416
2012-07-25	9.39	9.54	9.35	9.52	308136
2012-07-26	9.62	9.62	9.49	9.51	121433
2012-07-27	9.60	9.77	9.50	9.75	270844
2012-07-30	9.71	9.90	9.65	9.65	168008
2012-07-31	9.63	9.80	9.40	9.41	261421
2012-08-01	9.42	9.44	9.20	9.22	344661
2012-08-02	9.15	9.19	9.04	9.10	268575
2012-08-03	9.20	9.25	9.12	9.23	210486
2012-08-06	9.23	9.30	9.07	9.10	199834
2012-08-07	9.11	9.12	9.04	9.10	154522
2012-08-08	9.09	9.12	9.01	9.04	223887
2012-08-09	9.03	9.09	8.98	9.03	250423
2012-08-10	9.02	9.21	8.90	8.96	193294
2012-08-13	8.94	8.96	8.78	8.92	255451
2012-08-14	8.93	9.01	8.81	8.82	182113
2012-08-15	8.82	8.90	8.80	8.86	119888
2012-08-16	8.85	8.94	8.80	8.85	169741
2012-08-17	8.80	8.85	8.75	8.78	110270
2012-08-20	8.76	8.82	8.60	8.67	195381
2012-08-21	8.72	8.80	8.64	8.72	229772
2012-08-22	8.70	8.77	8.59	8.64	213100
2012-08-23	8.64	8.66	8.52	8.53	258721
2012-08-24	8.55	8.66	8.52	8.64	97382
2012-08-27	8.65	8.72	8.62	8.63	132052
2012-08-28	8.60	8.81	8.60	8.74	451908
2012-08-29	9.01	9.05	8.75	8.81	333081
2012-08-30	8.82	8.83	8.74	8.80	263326
2012-08-31	8.82	8.92	8.77	8.84	217632
2012-09-04	8.86	8.86	8.75	8.81	275535
2012-09-05	8.81	8.84	8.75	8.78	118103
2012-09-06	8.81	8.87	8.75	8.84	319134
2012-09-07	8.89	8.98	8.88	8.93	289738
2012-09-10	8.92	8.99	8.91	8.94	208148
2012-09-11	8.94	9.00	8.90	8.96	271702
2012-09-12	8.96	9.04	8.95	9.04	204038
2012-09-13	9.04	9.12	8.98	9.06	235457
2012-09-14	9.07	9.20	9.06	9.17	148526
2012-09-17	9.13	9.20	9.03	9.06	165567
2012-09-18	9.00	9.09	9.00	9.06	384818
2012-09-19	9.06	9.20	9.06	9.15	291514
2012-09-20	9.07	9.18	9.04	9.07	241886
2012-09-21	9.10	9.14	9.06	9.10	447157
2012-09-24	9.04	9.18	9.00	9.15	139977
2012-09-25	9.19	9.20	9.00	9.05	255345
2012-09-26	9.04	9.12	9.02	9.06	213167
2012-09-27	9.12	9.12	9.03	9.05	183491
2012-09-28	9.05	9.08	9.00	9.07	194783
2012-10-01	9.09	9.11	9.00	9.02	429206
2012-10-02	9.06	9.17	9.02	9.10	509732
2012-10-03	9.11	9.17	9.07	9.14	224508
2012-10-04	9.14	9.20	9.05	9.18	198018
2012-10-05	9.18	9.20	9.11	9.15	219753
2012-10-08	9.11	9.15	9.07	9.13	65543
2012-10-09	9.11	9.15	9.01	9.06	347278
2012-10-10	9.06	9.10	9.01	9.03	100344
2012-10-11	9.11	9.11	9.00	9.08	267068
2012-10-12	9.06	9.06	8.95	9.05	188125
2012-10-15	9.05	9.14	9.05	9.14	358104
2012-10-16	9.11	9.24	9.09	9.11	471268
2012-10-17	9.15	9.17	8.94	8.97	441177
2012-10-18	8.94	9.06	8.94	9.00	282940
2012-10-19	9.00	9.04	8.93	8.95	183761
2012-10-22	8.92	9.08	8.92	9.07	193435
2012-10-23	8.99	9.08	8.92	8.94	222861
2012-10-24	8.92	8.97	8.87	8.90	180438
2012-10-25	8.92	9.00	8.90	8.95	160546
2012-10-26	8.92	9.03	8.89	8.95	249041
2012-10-31	8.90	9.00	8.85	8.95	179627
2012-11-01	8.94	9.02	8.82	8.86	329978
2012-11-02	8.93	8.93	8.72	8.74	270129
2012-11-05	8.80	8.84	8.61	8.65	361866
2012-11-06	8.64	8.82	8.60	8.78	531205
2012-11-07	8.74	8.78	8.59	8.61	420222
2012-11-08	8.60	8.68	8.48	8.48	327922
2012-11-09	8.47	8.52	8.35	8.37	409386
2012-11-12	8.41	8.47	8.33	8.44	139653
2012-11-13	8.39	8.50	8.35	8.41	127742
2012-11-14	8.42	8.49	8.20	8.20	362532
2012-11-15	8.20	8.36	8.20	8.29	207875
2012-11-16	8.27	8.31	8.10	8.25	183772
2012-11-19	8.31	8.35	8.25	8.27	190374
2012-11-20	8.28	8.35	8.26	8.34	204254
2012-11-21	8.30	8.33	8.16	8.18	264020
2012-11-23	8.21	8.37	8.15	8.37	84612
2012-11-26	8.34	8.35	8.20	8.26	146599
2012-11-27	8.28	8.32	8.23	8.25	172229
2012-11-28	8.25	8.45	8.14	8.21	221789
2012-11-29	8.23	8.23	8.14	8.20	198411
2012-11-30	8.21	8.22	8.11	8.22	449587
2012-12-03	8.23	8.26	8.15	8.26	187318
2012-12-04	8.26	8.37	8.19	8.35	325502
2012-12-05	8.35	8.45	8.35	8.41	221074
2012-12-06	8.42	8.47	8.40	8.44	302426
2012-12-07	8.45	8.48	8.40	8.44	109035
2012-12-10	8.49	8.49	8.40	8.43	173554
2012-12-11	8.49	8.51	8.42	8.51	483014
2012-12-12	8.52	8.69	8.45	8.46	308579
2012-12-13	8.53	8.61	8.42	8.47	209412
2012-12-14	8.48	8.63	8.48	8.59	729585
2012-12-17	8.60	8.72	8.59	8.66	388973
2012-12-18	8.65	8.77	8.64	8.72	225562
2012-12-19	8.71	8.81	8.64	8.71	146963
2012-12-20	8.77	8.94	8.70	8.94	308634
2012-12-21	8.86	9.02	8.74	9.00	346723
2012-12-24	9.04	9.35	9.00	9.21	497742
2012-12-26	9.19	9.27	9.14	9.25	329295
2012-12-27	9.23	9.39	9.20	9.35	613734
2012-12-28	9.31	9.45	9.29	9.43	467807
2012-12-31	9.42	9.64	9.31	9.62	633958
2013-01-02	9.66	9.83	9.66	9.82	884381
2013-01-03	9.82	10.03	9.72	9.99	906870
2013-01-04	10.01	10.12	9.95	10.04	432082
2013-01-07	10.05	10.06	9.92	9.94	362316
2013-01-08	9.98	9.99	9.86	9.98	209642
2013-01-09	9.98	10.09	9.92	9.98	258201
2013-01-10	10.02	10.10	10.00	10.09	179892
2013-01-11	10.10	10.15	9.97	10.03	393057
2013-01-14	10.02	10.28	10.01	10.26	508075
2013-01-15	10.26	10.32	10.19	10.20	573387
2013-01-16	10.25	10.25	10.07	10.12	509508
2013-01-17	10.12	10.22	9.99	10.01	409959
2013-01-18	10.00	10.02	9.96	10.00	275554
2013-01-22	10.02	10.03	10.00	10.03	294253
2013-01-23	10.05	10.17	9.97	10.13	477955
2013-01-24	10.14	10.14	9.96	10.08	411068
2013-01-25	10.10	10.12	9.93	9.96	646121
2013-01-28	9.97	9.97	9.86	9.91	482933
2013-01-29	9.92	9.99	9.87	9.95	382890
2013-01-30	9.97	9.97	9.87	9.92	393433
2013-01-31	9.93	10.33	9.92	10.23	924400
2013-02-01	10.25	10.37	10.08	10.31	589400
2013-02-04	10.32	10.48	10.25	10.39	721895
2013-02-05	10.45	10.58	10.37	10.51	768561
2013-02-06	10.54	10.55	10.44	10.44	351204
2013-02-07	10.48	10.55	10.41	10.50	357504
2013-02-08	10.53	10.56	10.48	10.50	817236
2013-02-11	10.50	10.52	10.47	10.50	200908
2013-02-12	10.53	10.61	10.47	10.60	254571
2013-02-13	10.64	10.65	10.56	10.60	201475
2013-02-14	10.60	10.66	10.54	10.66	408902
2013-02-15	10.65	10.71	10.65	10.68	265767
2013-02-19	10.68	10.74	10.64	10.69	238979
2013-02-20	10.68	10.70	10.60	10.61	207883
2013-02-21	10.58	10.63	10.50	10.53	183561
2013-02-22	10.55	10.62	10.51	10.59	175258
2013-02-25	10.64	10.65	10.43	10.43	170058
2013-02-26	10.47	10.53	10.40	10.44	180432
2013-02-27	10.46	10.58	10.43	10.53	117733
2013-02-28	10.54	10.62	10.48	10.51	263923
2013-03-01	10.48	10.57	10.44	10.56	538493
2013-03-04	10.56	10.60	10.44	10.54	241772
2013-03-05	10.56	10.60	10.47	10.47	322726
2013-03-06	10.52	10.75	10.48	10.71	1032251
2013-03-07	10.72	10.72	10.59	10.60	286308
2013-03-08	10.63	10.70	10.50	10.69	758090
2013-03-11	10.68	10.75	10.65	10.74	401848
2013-03-12	10.73	10.81	10.69	10.76	347026
2013-03-13	10.74	10.79	10.64	10.73	348824
2013-03-14	10.80	10.90	10.80	10.90	290197
2013-03-15	10.92	10.92	10.76	10.79	635536
2013-03-18	10.76	10.85	10.66	10.81	225504
2013-03-19	10.81	10.86	10.78	10.80	263419
2013-03-20	10.85	10.87	10.75	10.78	174400
2013-03-21	10.74	10.83	10.74	10.80	168742
2013-03-22	10.79	10.81	10.72	10.74	213728
2013-03-25	10.81	10.85	10.74	10.83	339884
2013-03-26	10.85	10.86	10.81	10.84	155171
2013-03-27	10.82	10.83	10.74	10.80	183282
2013-03-28	10.82	10.85	10.75	10.84	124041
2013-04-01	10.85	10.85	10.63	10.69	151260
2013-04-02	10.71	10.80	10.66	10.76	210795
2013-04-03	10.78	10.79	10.56	10.60	156662
2013-04-04	10.60	10.62	10.54	10.62	192657
2013-04-05	10.55	10.57	10.45	10.54	185975
2013-04-08	10.53	10.56	10.43	10.56	203306
2013-04-09	10.59	10.61	10.43	10.49	389092
2013-04-10	10.50	10.60	10.45	10.55	257033
2013-04-11	10.51	10.69	10.51	10.67	176878
2013-04-12	10.65	10.65	10.43	10.48	300721
2013-04-15	10.44	10.51	10.29	10.31	292286
2013-04-16	10.32	10.38	10.28	10.30	124131
2013-04-17	10.25	10.31	10.09	10.20	301659
2013-04-18	10.22	10.26	10.08	10.24	261291
2013-04-19	10.30	10.47	10.24	10.43	319117
2013-04-22	10.43	10.53	10.33	10.42	180753
2013-04-23	10.42	10.50	10.40	10.47	172410
2013-04-24	10.47	10.49	10.42	10.49	271432
2013-04-25	10.53	10.55	10.39	10.49	385693
2013-04-26	10.19	10.85	10.10	10.61	958956
2013-04-29	10.66	10.83	10.65	10.80	303015
2013-04-30	10.82	10.93	10.76	10.87	193972
2013-05-01	10.85	10.89	10.73	10.82	232667
2013-05-02	10.82	10.93	10.77	10.91	221829
2013-05-03	10.92	10.95	10.88	10.92	144087
2013-05-06	10.92	10.95	10.89	10.93	114966
2013-05-07	10.91	11.06	10.89	11.06	415030
2013-05-08	11.05	11.08	10.93	11.02	131429
2013-05-09	10.98	11.01	10.89	10.91	87377
2013-05-10	10.89	10.96	10.84	10.94	75361
2013-05-13	10.94	10.94	10.79	10.83	161141
2013-05-14	10.85	10.91	10.81	10.90	133144
2013-05-15	10.86	11.05	10.82	11.05	167637
2013-05-16	11.02	11.09	10.99	11.04	129932
2013-05-17	11.06	11.16	10.90	11.15	157222
2013-05-20	11.15	11.27	11.13	11.27	212008
2013-05-21	11.30	11.30	11.14	11.27	157376
2013-05-22	11.28	11.42	11.15	11.18	161881
2013-05-23	11.15	11.21	11.00	11.19	115862
2013-05-24	11.14	11.24	11.13	11.19	71895
2013-05-28	11.28	11.29	11.09	11.12	219695
2013-05-29	11.02	11.12	10.70	10.80	497877
2013-05-30	10.80	11.14	10.72	11.05	275736
2013-05-31	11.05	11.05	10.92	10.98	149416
2013-06-03	10.98	11.00	10.87	10.95	159070
2013-06-04	10.97	11.04	10.92	10.96	177326
2013-06-05	10.99	11.02	10.88	10.89	107744
2013-06-06	10.92	11.03	10.83	11.02	153022
2013-06-07	11.04	11.04	10.91	11.02	125740
2013-06-10	11.09	11.09	10.91	11.05	148328
2013-06-11	11.01	11.16	10.96	11.02	137193
2013-06-12	11.04	11.13	10.89	11.08	267087
2013-06-13	11.11	11.11	10.96	11.05	171581
2013-06-14	11.09	11.14	10.96	11.08	142482
2013-06-17	11.08	11.17	11.03	11.14	163955
2013-06-18	11.15	11.17	11.03	11.10	147015
2013-06-19	11.06	11.09	10.95	11.00	169849
2013-06-20	11.00	11.00	10.85	10.87	201351
2013-06-21	10.93	10.96	10.81	10.83	558934
2013-06-24	10.78	10.88	10.68	10.69	336444
2013-06-25	10.71	10.94	10.70	10.93	110055
2013-06-26	10.94	11.17	10.93	11.17	160872
2013-06-27	11.20	11.28	11.12	11.14	102258
2013-06-28	11.15	11.21	11.06	11.20	220688
2013-07-01	11.25	11.32	11.17	11.25	165163
2013-07-02	11.22	11.29	11.20	11.25	202886
2013-07-03	11.21	11.25	11.17	11.25	101196
2013-07-05	11.28	11.42	11.23	11.42	94283
2013-07-08	11.43	11.64	11.40	11.61	197736
2013-07-09	11.66	11.77	11.36	11.76	197400
2013-07-10	11.78	11.85	11.67	11.71	189108
2013-07-11	11.80	11.80	11.60	11.71	135408
2013-07-12	11.70	11.79	11.65	11.79	61541
2013-07-15	11.80	11.94	11.71	11.87	113959
2013-07-16	11.85	11.86	11.69	11.73	144841
2013-07-17	11.77	11.97	11.69	11.95	289411
2013-07-18	11.91	12.07	11.87	11.93	202697
2013-07-19	11.94	12.01	11.84	11.91	166761
2013-07-22	11.90	12.03	11.85	11.99	194940
2013-07-23	11.98	12.00	11.80	11.94	196178
2013-07-24	11.94	11.96	11.54	11.81	133263
2013-07-25	11.80	11.84	11.52	11.74	107080
2013-07-26	11.76	11.91	11.74	11.86	274555
2013-07-29	11.92	11.93	11.81	11.82	248429
2013-07-30	11.87	11.87	11.62	11.71	559728
2013-07-31	11.70	11.88	11.46	11.67	286806
2013-08-01	11.79	12.08	11.76	12.00	273481
2013-08-02	12.03	12.36	12.03	12.30	382591
2013-08-05	12.31	12.41	12.23	12.32	270784
2013-08-06	12.35	12.40	12.05	12.11	252170
2013-08-07	12.08	12.09	11.84	11.85	817722
2013-08-08	11.92	12.02	11.79	11.83	502884
2013-08-09	11.85	11.85	11.71	11.76	312414
2013-08-12	11.75	11.79	11.60	11.62	378230
2013-08-13	11.65	11.72	11.52	11.67	616769
2013-08-14	11.70	11.76	11.42	11.45	483144
2013-08-15	11.42	11.42	11.00	11.07	759456
2013-08-16	11.11	11.17	11.01	11.08	257570
2013-08-19	11.09	11.18	11.02	11.18	298787
2013-08-20	11.22	11.27	11.09	11.25	428768
2013-08-21	11.25	11.25	11.09	11.21	180931
2013-08-22	11.25	11.38	11.21	11.37	163268
2013-08-23	11.38	11.39	11.13	11.32	223363
2013-08-26	11.34	11.36	11.12	11.18	232123
2013-08-27	11.08	11.11	10.90	10.90	284485
2013-08-28	10.91	11.03	10.90	11.02	214217
2013-08-29	10.98	11.02	10.90	10.99	137011
2013-08-30	11.00	11.00	10.83	10.88	181947
2013-09-03	10.97	11.04	10.90	11.00	378696
2013-09-04	11.02	11.18	11.00	11.18	212946
2013-09-05	11.18	11.19	11.09	11.15	236000
2013-09-06	11.20	11.24	11.02	11.20	141799
2013-09-09	11.21	11.25	11.13	11.22	143554
2013-09-10	11.25	11.25	11.17	11.23	140404
2013-09-11	11.24	11.49	11.19	11.48	291845
2013-09-12	11.46	11.50	11.35	11.43	283183
2013-09-13	11.45	11.73	11.39	11.73	347321
2013-09-16	11.76	11.79	11.52	11.53	237416
2013-09-17	11.52	11.56	11.32	11.52	158115
2013-09-18	11.49	11.52	11.33	11.47	193120
2013-09-19	11.47	11.47	11.25	11.27	259440
2013-09-20	11.26	11.34	11.17	11.21	460941
2013-09-23	11.13	11.22	11.07	11.15	344995
2013-09-24	11.12	11.21	11.02	11.05	406264
2013-09-25	11.07	11.26	11.01	11.21	575104
2013-09-26	11.25	11.30	11.18	11.19	403139
2013-09-27	11.35	11.85	11.32	11.84	1060603
2013-09-30	11.76	12.00	11.47	11.97	484397
2013-10-01	12.00	12.10	11.91	12.01	1077419
2013-10-02	11.97	12.02	11.86	11.94	395756
2013-10-03	11.95	12.05	11.92	12.00	293989
2013-10-04	12.04	12.04	11.96	12.00	301936
2013-10-07	11.91	12.06	11.91	11.97	276638
2013-10-08	11.98	12.03	11.88	11.88	404351
2013-10-09	11.84	11.96	11.78	11.78	367825
2013-10-10	11.87	12.00	11.87	11.96	422139
2013-10-11	11.97	12.08	11.96	12.04	347853
2013-10-14	12.00	12.05	11.97	12.02	259783
2013-10-15	11.98	12.04	11.94	11.96	305005
2013-10-16	12.00	12.10	11.98	12.07	268064
2013-10-17	12.01	12.25	12.00	12.18	298792
2013-10-18	12.20	12.25	12.09	12.13	269163
2013-10-21	11.95	12.14	11.95	12.07	239805
2013-10-22	12.08	12.40	12.08	12.38	445443
2013-10-23	12.37	12.37	12.22	12.29	394759
2013-10-24	12.30	12.41	12.21	12.37	329846
2013-10-25	12.35	12.41	12.31	12.38	201512
2013-10-28	12.35	12.49	12.31	12.38	488473
2013-10-29	12.39	12.44	12.29	12.37	172320
2013-10-30	12.36	12.38	12.26	12.27	192999
2013-10-31	12.40	12.40	12.13	12.17	339881
2013-11-01	12.14	12.39	12.14	12.32	317978
2013-11-04	12.36	12.36	12.18	12.22	236994
2013-11-05	12.20	12.20	11.96	11.98	298767
2013-11-06	11.99	12.09	11.91	12.09	367936
2013-11-07	12.08	12.16	11.95	11.95	264863
2013-11-08	11.92	12.28	11.92	12.21	198164
2013-11-11	12.19	12.19	12.06	12.10	179724
2013-11-12	12.06	12.08	11.84	11.87	568509
2013-11-13	11.85	11.89	11.81	11.86	862110
2013-11-14	11.85	12.09	11.85	11.97	360089
2013-11-15	11.96	12.05	11.93	11.94	260364
2013-11-18	11.94	12.01	11.83	11.90	420987
2013-11-19	11.88	11.92	11.78	11.82	307813
2013-11-20	11.80	11.84	11.72	11.80	143552
2013-11-21	11.82	11.85	11.75	11.83	196024
2013-11-22	11.84	11.85	11.75	11.83	249681
2013-11-25	11.81	11.88	11.73	11.79	164674
2013-11-26	11.79	11.82	11.68	11.73	142066
2013-11-27	11.76	11.85	11.71	11.85	168005
2013-11-29	11.85	11.85	11.72	11.72	91400
2013-12-02	11.75	11.79	11.58	11.61	262622
2013-12-03	11.58	11.65	11.50	11.64	263047
2013-12-04	11.59	11.68	11.55	11.63	192040
2013-12-05	11.65	11.65	11.53	11.61	133604
2013-12-06	11.70	11.84	11.60	11.84	247798
2013-12-09	11.83	11.85	11.68	11.74	134618
2013-12-10	11.70	11.70	11.50	11.53	299966
2013-12-11	11.53	11.57	11.44	11.48	217404
2013-12-12	11.48	11.65	11.42	11.62	214038
2013-12-13	11.66	11.66	11.50	11.61	136766
2013-12-16	11.63	11.84	11.46	11.84	200033
2013-12-17	11.85	11.86	11.68	11.84	226974
2013-12-18	11.83	11.91	11.72	11.87	279338
2013-12-19	11.86	11.95	11.72	11.86	181477
2013-12-20	11.85	12.06	11.76	12.06	506952
2013-12-23	12.10	12.18	12.01	12.18	194003
2013-12-24	12.17	12.17	12.00	12.10	65544
2013-12-26	12.08	12.12	12.00	12.11	104330
2013-12-27	12.14	12.19	11.99	12.09	108549
2013-12-30	12.07	12.19	11.95	12.09	151002
2013-12-31	12.16	12.16	12.03	12.12	193443
2014-01-02	12.08	12.08	11.96	12.01	344968
2014-01-03	11.98	12.07	11.96	12.00	197517
2014-01-06	11.98	12.02	11.83	11.85	244179
2014-01-07	11.90	11.98	11.83	11.90	98385
2014-01-08	11.87	12.04	11.85	12.04	193228
2014-01-09	12.04	12.05	11.89	11.89	326398
2014-01-10	11.89	11.93	11.75	11.78	358185
2014-01-13	11.78	11.87	11.64	11.64	331668
2014-01-14	11.69	11.82	11.64	11.81	283052
2014-01-15	11.78	11.98	11.74	11.90	169788
2014-01-16	11.94	11.94	11.75	11.78	120145
2014-01-17	11.77	11.83	11.74	11.78	97240
2014-01-21	11.85	11.85	11.71	11.78	145465
2014-01-22	11.79	11.90	11.70	11.86	191161
2014-01-23	11.81	11.81	11.63	11.69	274049
2014-01-24	11.64	11.69	11.42	11.57	252159
2014-01-27	11.63	11.63	11.39	11.40	184289
2014-01-28	11.39	11.49	11.31	11.45	1158655
2014-01-29	11.37	11.54	11.25	11.42	221931
2014-01-30	11.45	11.52	11.35	11.51	152972
2014-01-31	11.46	11.56	11.39	11.48	211561
2014-02-03	11.50	11.72	11.38	11.38	561034
2014-02-04	11.47	11.65	11.32	11.44	356380
2014-02-05	11.46	11.51	11.35	11.40	236838
2014-02-06	11.43	11.63	11.32	11.62	311086
2014-02-07	11.70	11.75	11.45	11.64	183023
2014-02-10	11.64	11.68	11.45	11.62	208192
2014-02-11	11.63	11.79	11.53	11.75	223961
2014-02-12	11.75	11.77	11.55	11.62	283523
2014-02-13	11.49	11.54	11.42	11.51	300423
2014-02-14	11.48	11.58	11.37	11.57	260647
2014-02-18	11.54	11.80	11.45	11.76	521178
2014-02-19	11.74	11.80	11.59	11.64	330315
2014-02-20	11.65	11.75	11.55	11.67	196532
2014-02-21	11.68	11.77	11.63	11.76	236273
2014-02-24	11.79	11.96	11.74	11.81	260574
2014-02-25	11.76	11.84	11.72	11.73	148448
2014-02-26	11.73	11.86	11.67	11.77	136945
2014-02-27	11.76	11.79	11.68	11.72	139288
2014-02-28	11.73	11.86	11.72	11.82	207060
2014-03-03	11.74	11.80	11.68	11.77	220917
2014-03-04	11.86	12.03	11.79	12.01	238859
2014-03-05	12.00	12.01	11.89	11.95	98906
2014-03-06	11.98	12.37	11.87	12.35	525579
2014-03-07	12.36	12.48	11.95	12.32	407348
2014-03-10	12.32	12.36	12.26	12.31	223492
2014-03-11	12.30	12.36	12.18	12.28	147503
2014-03-12	12.23	12.32	12.08	12.16	167434
2014-03-13	12.19	12.24	12.11	12.14	189474
2014-03-14	12.13	12.28	12.07	12.13	141081
2014-03-17	12.17	12.33	12.17	12.28	190529
2014-03-18	12.34	12.49	12.10	12.47	217455
2014-03-19	12.42	12.49	12.25	12.45	183559
2014-03-20	12.40	12.55	12.04	12.44	156775
2014-03-21	12.47	12.55	12.35	12.38	246343
2014-03-24	12.44	12.51	12.30	12.38	118858
2014-03-25	12.29	12.47	12.29	12.46	194737
2014-03-26	12.50	12.54	12.31	12.32	145153
2014-03-27	12.33	12.35	12.19	12.19	158070
2014-03-28	12.22	12.35	12.12	12.19	160424
2014-03-31	12.27	12.46	12.25	12.43	180340
2014-04-01	12.46	12.46	12.22	12.42	292007
2014-04-02	12.46	12.49	12.30	12.40	125109
2014-04-03	12.41	12.41	12.20	12.22	371931
2014-04-04	12.22	12.24	12.06	12.07	292362
2014-04-07	12.50	12.92	12.46	12.86	953447
2014-04-08	12.97	13.03	12.87	12.96	392955
2014-04-09	13.00	13.09	12.93	12.98	361925
2014-04-10	12.98	13.00	12.69	12.81	284083
2014-04-11	12.75	12.82	12.63	12.72	454549
2014-04-14	12.78	12.97	12.73	12.89	525269
2014-04-15	12.93	12.96	12.81	12.92	374129
2014-04-16	12.97	13.05	12.85	13.05	302753
2014-04-17	13.01	13.12	12.79	12.99	541598
2014-04-21	12.95	13.18	12.81	13.16	314346
2014-04-22	13.17	13.34	13.15	13.20	588259
2014-04-23	13.21	13.36	13.17	13.29	226713
2014-04-24	13.36	13.36	13.10	13.23	311321
2014-04-25	13.23	13.44	13.04	13.27	368792
2014-04-28	13.34	13.59	13.28	13.57	386168
2014-04-29	13.58	13.69	13.38	13.40	461623
2014-04-30	13.43	13.46	13.24	13.38	419777
2014-05-01	13.45	13.48	13.29	13.42	451733
2014-05-02	13.38	13.53	13.38	13.45	290964
2014-05-05	13.40	13.47	13.26	13.38	333429
2014-05-06	13.40	13.40	13.22	13.27	362676
2014-05-07	13.29	13.39	13.14	13.27	438894
2014-05-08	13.29	13.42	13.28	13.36	275648
2014-05-09	13.40	13.47	13.22	13.45	254056
2014-05-12	13.49	13.75	13.46	13.71	290009
2014-05-13	13.72	13.75	13.51	13.54	252616
2014-05-14	13.48	13.61	13.27	13.28	225258
2014-05-15	13.27	13.27	13.08	13.26	274167
2014-05-16	13.26	13.26	13.06	13.12	213512
2014-05-19	13.13	13.37	13.06	13.34	175883
2014-05-20	13.37	13.45	13.24	13.43	255084
2014-05-21	13.41	13.51	13.20	13.28	263446
2014-05-22	13.28	13.42	13.12	13.36	218000
2014-05-23	13.39	13.47	13.39	13.40	191276
2014-05-27	13.46	13.50	13.35	13.43	204790
2014-05-28	13.44	13.45	13.30	13.39	145949
2014-05-29	13.42	13.46	13.33	13.39	139099
2014-05-30	13.41	13.62	13.41	13.48	222647
2014-06-02	13.48	13.52	13.27	13.47	241118
2014-06-03	13.37	13.59	13.24	13.56	323782
2014-06-04	13.55	13.73	13.55	13.69	184968
2014-06-05	13.71	13.93	13.68	13.89	251300
2014-06-06	13.97	14.13	13.93	14.04	238649
2014-06-09	13.99	14.10	13.86	13.99	166944
2014-06-10	13.99	14.06	13.85	14.02	159038
2014-06-11	13.98	14.04	13.87	13.93	84533
2014-06-12	13.97	14.07	13.91	14.01	193835
2014-06-13	14.01	14.14	13.91	13.97	141673
2014-06-16	13.94	14.03	13.81	13.88	140487
2014-06-17	13.82	14.06	13.14	14.00	150011
2014-06-18	14.00	14.11	13.96	14.00	164858
2014-06-19	14.00	14.04	13.88	14.02	187766
2014-06-20	14.00	14.12	13.90	14.07	243918
2014-06-23	14.06	14.08	13.93	13.99	110687
2014-06-24	13.98	14.10	13.91	14.05	179193
2014-06-25	14.00	14.15	13.95	14.09	202959
2014-06-26	14.06	14.21	13.99	14.14	228843
2014-06-27	14.10	14.50	14.09	14.48	705426
2014-06-30	14.40	14.47	14.18	14.26	236676
2014-07-01	14.23	14.49	14.16	14.19	610472
2014-07-02	14.12	14.24	13.94	14.11	279507
2014-07-03	14.10	14.30	14.10	14.20	140499
2014-07-07	14.12	14.24	14.02	14.14	177375
2014-07-08	14.12	14.28	13.95	14.04	264066
2014-07-09	14.07	14.18	13.94	14.00	228835
2014-07-10	13.86	13.95	13.72	13.89	255204
2014-07-11	13.85	13.97	13.74	13.95	148310
2014-07-14	14.04	14.09	13.78	13.78	180405
2014-07-15	13.79	13.87	13.76	13.81	240943
2014-07-16	13.85	13.85	13.67	13.67	128241
2014-07-17	13.62	13.70	13.39	13.40	211381
2014-07-18	13.38	13.69	13.38	13.60	169682
2014-07-21	13.53	13.63	13.43	13.61	114183
2014-07-22	13.63	13.80	13.51	13.51	142853
2014-07-23	13.54	13.72	13.52	13.65	144604
2014-07-24	13.63	13.78	13.63	13.65	389498
2014-07-25	13.64	13.65	13.50	13.55	270062
2014-07-28	13.55	13.56	13.42	13.51	258550
2014-07-29	13.49	13.55	13.41	13.43	224100
2014-07-30	13.48	13.60	13.45	13.50	287775
2014-07-31	13.43	13.57	13.42	13.48	332814
2014-08-01	13.45	13.57	13.21	13.32	361483
2014-08-04	13.36	13.48	13.19	13.43	221977
2014-08-05	13.43	13.60	13.39	13.55	160195
2014-08-06	13.55	13.69	13.54	13.61	189881
2014-08-07	13.65	13.70	13.49	13.52	130745
2014-08-08	13.60	13.72	13.52	13.68	140075
2014-08-11	13.72	13.82	13.46	13.67	130762
2014-08-12	13.63	13.71	13.51	13.57	112595
2014-08-13	13.59	13.60	13.54	13.57	115318
2014-08-14	13.60	13.61	13.48	13.50	271763
2014-08-15	13.52	13.54	13.38	13.50	212436
2014-08-18	13.23	13.62	13.23	13.60	313939
2014-08-19	13.67	13.68	13.63	13.65	133975
2014-08-20	13.63	13.67	13.56	13.56	209397
2014-08-21	13.57	14.23	13.57	14.20	967504
2014-08-22	14.25	14.31	14.05	14.08	722432
2014-08-25	14.15	14.42	14.02	14.23	1021926
2014-08-26	14.29	14.47	14.25	14.27	614361
2014-08-27	14.27	14.33	14.15	14.30	593445
2014-08-28	14.27	14.42	14.25	14.33	200383
2014-08-29	14.35	14.47	14.29	14.44	163006
2014-09-02	14.49	14.65	14.44	14.60	808290
2014-09-03	14.64	14.68	14.54	14.55	398762
2014-09-04	14.60	14.63	14.49	14.53	457859
2014-09-05	14.53	14.60	14.44	14.53	313059
2014-09-08	14.53	14.59	14.44	14.52	168389
2014-09-09	14.49	14.51	14.35	14.39	210297
2014-09-10	14.56	14.72	14.37	14.49	654193
2014-09-11	14.46	14.52	14.38	14.48	268927
2014-09-12	14.48	14.57	14.40	14.49	242862
2014-09-15	14.46	14.52	14.33	14.36	252562
2014-09-16	14.39	14.42	14.27	14.32	275409
2014-09-17	14.39	14.58	14.32	14.45	291826
2014-09-18	14.49	14.60	14.46	14.52	598996
2014-09-19	14.51	14.79	14.48	14.49	630388
2014-09-22	14.50	14.54	14.39	14.46	145569
2014-09-23	14.50	14.56	14.31	14.32	275349
2014-09-24	14.37	14.48	14.30	14.45	209431
2014-09-25	14.41	14.41	14.25	14.28	255548
2014-09-26	14.33	14.37	14.26	14.28	239360
2014-09-29	14.18	14.41	14.01	14.39	219650
2014-09-30	14.42	14.42	14.30	14.32	206408
2014-10-01	14.34	14.40	14.17	14.19	223183
2014-10-02	14.15	14.32	14.14	14.27	158972
2014-10-03	14.35	14.43	14.32	14.37	264671
2014-10-06	14.37	14.39	14.22	14.26	168385
2014-10-07	14.24	14.26	14.01	14.10	226874
2014-10-08	14.08	14.31	14.03	14.26	247802
2014-10-09	14.24	14.36	13.96	13.97	286541
2014-10-10	13.97	14.00	13.86	13.87	260142
2014-10-13	13.84	14.08	13.74	13.95	165839
2014-10-14	14.00	14.34	14.00	14.19	198189
2014-10-15	14.02	14.13	13.84	13.95	279836
2014-10-16	13.78	14.13	13.75	14.09	195191
2014-10-17	14.20	14.29	14.15	14.22	222278
2014-10-20	14.15	14.38	14.04	14.29	188375
2014-10-21	14.34	14.54	14.20	14.48	258099
2014-10-22	14.46	14.60	14.42	14.43	205739
2014-10-23	14.51	14.65	14.43	14.45	239445
2014-10-24	14.40	14.53	14.35	14.49	215493
2014-10-27	14.46	14.58	14.35	14.53	209971
2014-10-28	14.50	14.76	14.50	14.69	255894
2014-10-29	14.53	14.91	14.45	14.84	252464
2014-10-30	14.62	15.18	14.62	15.04	304609
2014-10-31	15.10	15.14	14.90	14.94	347433
2014-11-03	14.91	14.98	14.83	14.91	353302
2014-11-04	14.87	14.92	14.74	14.88	207424
2014-11-05	14.93	15.03	14.87	14.93	193660
2014-11-06	14.92	15.12	14.92	15.08	172103
2014-11-07	15.09	15.17	14.85	15.12	111312
2014-11-10	15.14	15.27	15.07	15.17	141860
2014-11-11	15.19	15.21	15.09	15.13	100983
2014-11-12	15.07	15.21	15.02	15.17	172851
2014-11-13	15.17	15.24	15.17	15.19	23465
2014-11-14	15.16	15.27	15.08	15.19	355995
2014-11-17	15.14	15.20	15.06	15.12	192531
2014-11-18	15.15	15.25	15.13	15.17	210304
2014-11-19	15.13	15.25	14.86	15.09	127485
2014-11-20	15.04	15.22	15.00	15.15	182425
2014-11-21	15.25	15.30	15.15	15.15	238730
2014-11-24	15.18	15.30	15.18	15.28	301884
2014-11-25	15.30	15.33	15.17	15.18	383952
2014-11-26	15.14	15.31	15.14	15.20	483152
2014-11-28	15.19	15.38	15.16	15.17	184112
2014-12-01	15.09	15.12	14.94	14.99	340519
2014-12-02	15.00	15.03	14.93	14.99	1105989
2014-12-03	14.96	14.99	14.86	14.95	376163
2014-12-04	14.95	15.01	14.88	15.00	581893
2014-12-05	15.05	15.18	15.05	15.10	657541
2014-12-08	15.04	15.14	14.99	15.01	510756
2014-12-09	14.91	15.15	14.85	15.12	431980
2014-12-10	15.09	15.19	14.82	15.00	204265
2014-12-11	15.07	15.21	15.04	15.08	174484
2014-12-12	14.97	15.19	14.92	14.94	290662
2014-12-15	15.01	15.25	14.75	14.81	197703
2014-12-16	14.69	15.04	14.69	14.89	301159
2014-12-17	14.89	14.93	14.66	14.79	436892
2014-12-18	14.87	14.95	14.82	14.85	1794756
2014-12-19	14.85	14.90	14.73	14.80	570291
2014-12-22	14.79	14.85	14.76	14.79	526953
2014-12-23	14.85	14.94	14.84	14.89	326872
2014-12-24	14.94	14.99	14.89	14.95	171938
2014-12-26	14.96	15.03	14.93	14.95	269966
2014-12-29	14.95	15.05	14.93	14.96	508692
2014-12-30	14.98	15.06	14.93	14.99	422158
2014-12-31	14.97	15.03	14.88	14.89	193818
2015-01-02	14.97	14.99	14.67	14.70	300129
2015-01-05	14.60	14.82	14.48	14.55	305018
2015-01-06	14.60	14.62	14.14	14.24	497637
2015-01-07	14.36	14.46	14.25	14.28	265034
2015-01-08	14.38	14.55	14.28	14.41	282659
2015-01-09	14.43	14.46	14.23	14.25	199962
2015-01-12	14.29	14.30	14.19	14.21	242099
2015-01-13	14.30	14.49	14.18	14.25	403551
2015-01-14	14.16	14.20	14.03	14.09	357458
2015-01-15	14.09	14.13	14.01	14.04	361466
2015-01-16	14.02	14.20	14.02	14.12	294430
2015-01-20	14.15	14.24	14.11	14.17	367118
2015-01-21	14.15	14.24	14.10	14.16	192204
2015-01-22	14.22	14.35	14.12	14.27	654626
2015-01-23	14.22	14.30	14.09	14.22	390966
2015-01-26	14.24	14.43	14.18	14.37	277869
2015-01-27	14.29	14.47	14.20	14.27	184963
2015-01-28	14.35	14.41	14.03	14.06	229774
2015-01-29	14.14	14.24	14.02	14.17	298497
2015-01-30	14.17	14.17	13.89	14.02	270369
2015-02-02	14.01	14.10	13.83	14.05	368736
2015-02-03	14.03	14.27	14.03	14.23	279263
2015-02-04	14.14	14.27	14.05	14.05	231169
2015-02-05	14.09	14.32	14.09	14.21	281590
2015-02-06	14.26	14.39	14.21	14.29	239717
2015-02-09	14.26	14.30	14.13	14.20	190113
2015-02-10	14.26	14.31	14.18	14.30	339698
2015-02-11	14.27	14.30	14.17	14.21	192772
2015-02-12	14.22	14.33	14.17	14.29	227447
2015-02-13	14.30	14.56	14.26	14.47	690021
2015-02-17	14.49	14.54	14.28	14.34	320311
2015-02-18	14.29	14.33	14.07	14.12	576276
2015-02-19	14.07	14.15	13.98	14.14	169218
2015-02-20	14.12	14.18	13.94	14.18	201107
2015-02-23	14.18	14.20	14.05	14.11	252831
2015-02-24	14.08	14.19	14.05	14.08	226150
2015-02-25	14.10	14.20	14.05	14.09	203873
2015-02-26	14.07	14.14	14.03	14.04	220416
2015-02-27	14.01	14.20	13.98	14.10	538523
2015-03-02	14.07	14.30	14.01	14.27	263259
2015-03-03	14.25	14.30	14.11	14.27	228370
2015-03-04	14.24	14.27	14.00	14.24	266553
2015-03-05	14.21	14.35	14.04	14.33	204150
2015-03-06	14.37	14.50	14.28	14.39	292933
2015-03-09	14.34	14.55	14.34	14.53	237439
2015-03-10	14.53	14.53	14.34	14.36	349985
2015-03-11	14.38	14.46	14.33	14.44	228159
2015-03-12	14.49	14.59	14.46	14.59	247890
2015-03-13	14.51	14.58	14.43	14.53	231946
2015-03-16	14.57	14.58	14.39	14.55	278706
2015-03-17	14.47	14.60	14.43	14.57	210838
2015-03-18	14.55	14.59	14.42	14.58	250874
2015-03-19	14.56	14.68	14.44	14.67	203364
2015-03-20	14.76	14.76	14.14	14.67	448354
2015-03-23	14.65	14.76	14.46	14.73	220037
2015-03-24	14.75	14.79	14.60	14.71	290078
2015-03-25	14.72	14.73	14.52	14.55	292717
2015-03-26	14.53	14.61	14.43	14.56	218529
2015-03-27	14.58	14.70	14.51	14.66	189828
2015-03-30	14.71	14.78	14.66	14.69	281046
2015-03-31	14.60	14.75	14.60	14.68	222626
2015-04-01	14.64	14.74	14.54	14.69	187944
2015-04-02	14.66	14.76	14.58	14.73	201055
2015-04-06	14.63	14.70	14.55	14.65	191704
2015-04-07	14.67	14.75	14.59	14.63	158794
2015-04-08	14.58	14.69	14.54	14.62	214986
2015-04-09	14.62	14.65	14.46	14.60	168739
2015-04-10	14.62	14.76	14.55	14.68	160083
2015-04-13	14.64	14.77	14.64	14.72	193370
2015-04-14	14.66	14.77	14.61	14.75	281510
2015-04-15	14.75	14.77	14.68	14.74	195036
2015-04-16	14.69	14.75	14.58	14.71	193107
2015-04-17	14.66	14.70	14.50	14.53	157585
2015-04-20	14.58	14.73	14.51	14.67	205459
2015-04-21	14.64	14.76	14.59	14.70	217824
2015-04-22	14.73	14.77	14.63	14.74	154103
2015-04-23	14.69	14.84	14.69	14.75	253319
2015-04-24	14.73	14.77	14.65	14.67	179551
2015-04-27	14.70	14.79	14.61	14.65	175555
2015-04-28	14.61	14.80	14.61	14.78	171292
2015-04-29	14.72	14.80	14.70	14.74	169288
2015-04-30	14.69	14.79	14.56	14.62	180954
2015-05-01	14.58	14.80	14.31	14.39	259122
2015-05-04	14.38	14.59	14.38	14.57	208931
2015-05-05	14.51	14.66	14.38	14.55	205393
2015-05-06	14.57	14.61	14.48	14.54	158971
2015-05-07	14.50	14.74	14.42	14.66	149695
2015-05-08	14.69	14.73	14.64	14.66	134245
2015-05-11	14.62	14.77	14.62	14.68	138706
2015-05-12	14.63	14.77	14.52	14.74	231291
2015-05-13	14.75	14.77	14.70	14.75	189065
2015-05-14	14.74	14.77	14.69	14.75	220684
2015-05-15	14.75	14.88	14.70	14.74	221526
2015-05-18	14.68	14.78	14.68	14.78	236557
2015-05-19	14.79	14.87	14.77	14.81	266647
2015-05-20	14.78	14.79	14.69	14.73	208033
2015-05-21	14.69	14.75	14.67	14.70	143803
2015-05-22	14.70	14.80	14.68	14.75	168827
2015-05-26	14.69	14.69	14.57	14.64	148907
2015-05-27	14.67	14.81	14.61	14.69	150537
2015-05-28	14.71	14.82	14.65	14.81	168981
2015-05-29	14.77	14.92	14.70	14.85	433984
2015-06-01	14.86	14.87	14.71	14.78	166072
2015-06-02	14.73	14.93	14.54	14.86	233234
2015-06-03	14.91	15.06	14.83	15.03	183196
2015-06-04	14.94	14.99	14.88	14.96	155257
2015-06-05	15.17	15.19	15.03	15.14	378497
2015-06-08	15.09	15.25	15.09	15.23	201810
2015-06-09	15.19	15.26	15.14	15.19	245417
2015-06-10	15.19	15.43	15.19	15.28	299340
2015-06-11	15.24	15.49	15.13	15.46	254838
2015-06-12	15.43	15.58	15.35	15.56	192114
2015-06-15	15.48	15.61	15.30	15.57	202304
2015-06-16	15.55	15.66	15.43	15.61	190776
2015-06-17	15.62	15.69	15.46	15.49	238237
2015-06-18	15.54	15.58	15.46	15.51	461236
2015-06-19	15.57	15.81	15.44	15.75	457586
2015-06-22	15.85	15.93	15.66	15.89	183659
2015-06-23	15.86	16.11	15.72	16.11	236395
2015-06-24	16.11	16.48	15.96	16.37	601884
2015-06-25	16.37	16.76	16.17	16.66	549521
2015-06-26	16.73	16.98	16.63	16.98	1069588
2015-06-29	16.86	16.96	16.66	16.83	470175
2015-06-30	16.87	17.16	16.81	16.82	405863
2015-07-01	16.88	17.07	16.85	16.95	430863
2015-07-02	16.91	16.97	16.76	16.88	415009
2015-07-06	16.77	16.94	16.73	16.91	309558
2015-07-07	16.88	16.93	16.69	16.71	418985
2015-07-08	16.66	16.83	16.28	16.40	642387
2015-07-09	16.45	16.78	16.45	16.67	322837
2015-07-10	16.62	16.78	16.28	16.48	494127
2015-07-13	16.50	16.55	16.38	16.51	290335
2015-07-14	16.49	16.69	16.49	16.64	272777
2015-07-15	16.63	16.74	16.49	16.62	209911
2015-07-16	16.68	16.73	16.50	16.53	407309
2015-07-17	16.57	16.57	16.39	16.45	268741
2015-07-20	16.44	16.67	16.43	16.66	234194
2015-07-21	16.63	16.80	16.50	16.61	203139
2015-07-22	16.55	16.92	16.55	16.83	243689
2015-07-23	16.80	16.89	16.62	16.65	209830
2015-07-24	16.63	16.80	16.47	16.59	185876
2015-07-27	16.49	16.59	16.38	16.50	262169
2015-07-28	16.54	16.62	16.42	16.56	167418
2015-07-29	16.58	16.77	16.50	16.68	214672
2015-07-30	16.58	16.92	16.56	16.90	251192
2015-07-31	15.63	16.95	15.58	16.86	444301
2015-08-03	16.90	16.99	16.25	16.96	360080
2015-08-04	17.00	17.06	16.91	16.99	381688
2015-08-05	16.94	17.36	16.94	17.25	331662
2015-08-06	17.30	17.38	16.99	17.07	313251
2015-08-07	17.10	17.31	17.02	17.26	292854
2015-08-10	17.35	17.61	17.17	17.50	294314
2015-08-11	17.48	17.63	17.35	17.46	358643
2015-08-12	17.42	17.42	17.08	17.28	329278
2015-08-13	17.34	17.51	17.22	17.48	199445
2015-08-14	17.49	17.58	17.25	17.57	263705
2015-08-17	17.53	17.71	17.44	17.68	218510
2015-08-18	17.60	17.71	17.50	17.60	205655
2015-08-19	17.51	17.69	17.43	17.48	211707
2015-08-20	17.37	17.44	17.10	17.13	268306
2015-08-21	17.01	17.34	16.88	17.18	299477
2015-08-24	16.52	16.96	16.36	16.57	417005
2015-08-25	16.95	16.95	16.04	16.09	541241
2015-08-26	16.32	16.67	16.20	16.64	408857
2015-08-27	16.78	16.95	16.67	16.85	354729
2015-08-28	16.88	17.13	16.84	17.00	257442
2015-08-31	16.93	17.18	16.87	17.17	818974
2015-09-01	16.97	16.97	16.55	16.63	376232
2015-09-02	16.75	16.79	16.53	16.71	490400
2015-09-03	16.61	16.81	16.60	16.72	317432
2015-09-04	16.60	16.76	16.50	16.62	345472
2015-09-08	16.79	16.96	16.65	16.94	583555
2015-09-09	16.98	17.10	16.87	16.89	367222
2015-09-10	16.91	17.09	16.83	16.88	329205
2015-09-11	16.85	17.04	16.84	16.91	347727
2015-09-14	17.00	17.14	16.94	17.10	446226
2015-09-15	17.11	17.18	17.00	17.12	433907
2015-09-16	17.15	17.37	17.14	17.26	321306
2015-09-17	17.26	17.38	16.90	16.96	300444
2015-09-18	16.80	16.98	16.65	16.95	1872711
2015-09-21	17.02	17.32	17.02	17.26	292334
2015-09-22	17.14	17.40	17.02	17.14	231052
2015-09-23	17.19	17.33	17.14	17.30	209174
2015-09-24	17.19	17.35	17.09	17.26	250603
2015-09-25	17.42	17.55	17.32	17.34	259302
2015-09-28	17.32	17.37	17.04	17.09	259588
2015-09-29	17.10	17.20	16.96	16.98	341122
2015-09-30	17.07	17.28	16.96	17.25	324868
2015-10-01	17.28	17.33	16.99	17.17	346700
2015-10-02	16.92	17.07	16.51	17.05	369691
2015-10-05	17.12	17.33	17.12	17.30	239695
2015-10-06	17.26	17.32	17.14	17.26	297966
2015-10-07	17.32	17.52	17.24	17.52	310994
2015-10-08	17.52	17.70	17.37	17.68	307203
2015-10-09	17.70	17.75	17.44	17.53	223928
2015-10-12	17.58	17.80	17.36	17.77	136221
2015-10-13	17.66	17.91	17.52	17.76	250620
2015-10-14	17.77	17.77	17.20	17.22	164271
2015-10-15	17.28	17.57	17.20	17.56	325102
2015-10-16	17.58	17.70	17.49	17.66	283041
2015-10-19	17.64	17.80	17.54	17.74	177223
2015-10-20	17.71	18.01	17.71	17.86	232160
2015-10-21	17.96	18.13	17.76	17.79	179387
2015-10-22	17.81	18.09	17.81	18.00	181465
2015-10-23	18.05	18.29	18.04	18.28	236219
2015-10-26	18.31	18.44	18.08	18.22	196709
2015-10-27	18.23	18.31	17.96	18.03	317304
2015-10-28	18.06	18.28	18.06	18.18	506576
2015-10-29	18.18	18.18	17.84	18.02	304297
2015-10-30	17.99	18.08	17.49	17.56	264544
2015-11-02	17.57	18.09	17.55	17.99	302906
2015-11-03	18.00	18.11	17.87	18.02	419813
2015-11-04	18.10	18.10	17.98	18.01	186123
2015-11-05	18.06	18.15	17.96	18.08	393832
2015-11-06	18.13	18.43	18.13	18.31	221126
2015-11-09	18.26	18.46	18.23	18.41	216995
2015-11-10	18.37	18.68	18.35	18.60	256126
2015-11-11	18.66	18.86	18.55	18.58	238204
2015-11-12	18.46	18.67	18.28	18.29	212218
2015-11-13	18.25	18.40	18.16	18.21	191866
2015-11-16	18.09	18.36	18.00	18.36	207245
2015-11-17	18.39	18.66	18.31	18.53	196172
2015-11-18	18.60	18.69	18.42	18.64	179902
2015-11-19	18.62	18.76	18.50	18.68	136008
2015-11-20	18.76	19.07	18.68	18.83	219724
2015-11-23	18.84	18.96	18.79	18.84	173845
2015-11-24	18.75	18.85	18.61	18.78	239437
2015-11-25	18.69	18.85	18.58	18.80	169096
2015-11-27	18.80	18.93	18.75	18.87	113886
2015-11-30	18.94	19.00	18.74	18.77	298570
2015-12-01	18.82	19.05	18.77	19.01	199122
2015-12-02	18.94	19.03	18.70	18.75	184049
2015-12-03	18.77	18.96	18.67	18.75	163094
2015-12-04	18.90	19.05	18.59	18.93	388113
2015-12-07	18.94	19.13	18.84	18.85	521321
2015-12-08	18.76	18.90	18.65	18.76	271772
2015-12-09	18.77	18.88	18.46	18.57	291215
2015-12-10	18.54	18.81	18.50	18.65	202900
2015-12-11	18.48	18.58	18.42	18.54	250097
2015-12-14	18.60	18.78	18.46	18.74	251044
2015-12-15	18.82	19.15	18.81	19.02	227013
2015-12-16	19.07	19.26	18.90	19.23	258555
2015-12-17	19.21	19.24	18.91	19.06	287667
2015-12-18	19.02	19.05	18.54	18.58	459823
2015-12-21	18.69	19.00	18.41	18.64	251317
2015-12-22	18.68	18.73	18.48	18.69	234182
2015-12-23	18.73	18.83	18.68	18.78	341640
2015-12-24	18.73	18.93	18.70	18.81	139048
2015-12-28	18.79	18.95	18.68	18.94	236259
2015-12-29	19.00	19.30	18.93	19.22	320682
2015-12-30	19.20	19.42	18.99	19.02	204584
2015-12-31	18.98	19.13	18.82	18.83	271868
2016-01-04	18.60	18.67	18.22	18.41	298382
2016-01-05	18.47	18.61	18.34	18.53	235040
2016-01-06	18.29	18.43	18.18	18.39	319891
2016-01-07	18.16	18.32	18.00	18.16	185462
2016-01-08	18.29	18.29	17.84	17.86	225328
2016-01-11	17.87	18.12	17.65	17.76	332033
2016-01-12	17.94	17.98	17.59	17.85	436250
2016-01-13	17.92	17.92	17.13	17.19	426190
2016-01-14	17.26	17.54	17.04	17.43	419335
2016-01-15	17.10	17.36	16.92	17.17	496776
2016-01-19	17.14	17.40	16.37	16.95	590820
2016-01-20	16.77	17.22	16.71	17.09	418409
2016-01-21	17.11	17.21	16.85	16.90	432220
2016-01-22	17.08	17.20	16.86	16.95	542088
2016-01-25	16.91	17.07	16.75	16.79	342571
2016-01-26	16.83	17.18	16.78	16.91	415016
2016-01-27	16.89	17.47	16.86	17.27	300880
2016-01-28	17.37	17.57	17.01	17.42	430830
2016-01-29	17.50	17.56	17.18	17.45	413723
2016-02-01	17.24	17.68	17.24	17.60	403116
2016-02-02	17.44	17.54	16.80	16.80	683698
2016-02-03	16.81	16.84	16.49	16.60	531151
2016-02-04	16.58	16.82	16.46	16.55	715743
2016-02-05	16.54	16.71	16.18	16.33	815518
2016-02-08	16.14	16.15	15.80	15.84	532864
2016-02-09	15.61	15.90	15.58	15.60	580670
2016-02-10	15.72	16.15	15.65	15.92	605116
2016-02-11	15.72	15.90	15.62	15.66	456628
2016-02-12	15.83	16.31	15.71	16.29	867868
2016-02-16	16.45	16.69	16.22	16.46	428966
2016-02-17	16.57	16.78	16.46	16.67	366794
2016-02-18	16.68	16.72	16.52	16.66	300141
2016-02-19	16.57	16.91	16.37	16.82	338213
2016-02-22	16.94	17.15	16.80	16.87	311137
2016-02-23	16.80	17.11	16.65	16.67	181623
2016-02-24	16.50	16.91	16.45	16.85	300839
2016-02-25	16.89	17.02	16.80	16.94	274516
2016-02-26	17.03	17.13	16.97	17.11	292315
2016-02-29	17.11	17.15	16.88	16.90	245013
2016-03-01	16.98	17.30	16.95	17.22	290134
2016-03-02	17.23	17.26	17.05	17.07	285054
2016-03-03	16.98	17.16	16.89	17.04	322320
2016-03-04	17.06	17.19	17.02	17.05	390733
2016-03-07	16.98	17.11	16.90	16.95	314102
2016-03-08	16.82	17.05	16.68	16.95	238719
2016-03-09	16.93	17.08	16.67	16.90	275916
2016-03-10	16.75	17.07	16.75	16.97	263928
2016-03-11	17.08	17.19	16.97	17.17	235997
2016-03-14	17.07	17.20	17.00	17.10	252654
2016-03-15	16.96	17.39	16.96	17.25	268988
2016-03-16	17.14	17.39	17.10	17.11	261894
2016-03-17	17.14	17.47	17.02	17.42	291741
2016-03-18	17.37	17.63	17.33	17.36	423354
2016-03-21	17.41	17.58	17.30	17.50	276192
2016-03-22	17.41	17.67	17.35	17.42	197352
2016-03-23	17.40	17.47	17.28	17.29	174449
2016-03-24	17.42	17.43	17.18	17.32	187968
2016-03-28	17.30	17.49	17.30	17.46	91225
2016-03-29	17.42	17.42	17.16	17.25	304743
2016-03-30	17.31	17.68	17.31	17.52	203408
2016-03-31	17.41	17.67	17.35	17.37	199389
2016-04-01	17.37	17.55	17.27	17.43	162997
2016-04-04	17.47	17.55	17.34	17.45	119076
2016-04-05	17.28	17.45	17.09	17.12	133898
2016-04-06	17.12	17.25	17.04	17.24	118289
2016-04-07	17.10	17.17	16.94	17.11	213112
2016-04-08	17.11	17.42	17.09	17.26	212739
2016-04-11	17.26	17.46	17.07	17.25	179275
2016-04-12	17.25	17.40	17.23	17.34	190499
2016-04-13	17.36	17.83	17.25	17.74	283536
2016-04-14	17.67	17.92	17.66	17.73	346833
2016-04-15	17.77	17.91	17.77	17.87	197516
2016-04-18	17.79	18.12	17.73	18.08	185915
2016-04-19	18.07	18.25	18.03	18.19	174809
2016-04-20	18.15	18.18	18.00	18.03	153657
2016-04-21	18.15	18.15	17.90	17.95	162606
2016-04-22	17.88	18.08	17.88	18.02	121587
2016-04-25	18.08	18.11	17.89	18.05	71936
2016-04-26	18.01	18.26	18.01	18.19	119797
2016-04-27	18.14	18.28	18.02	18.12	119333
2016-04-28	18.00	18.19	17.99	18.03	106977
2016-04-29	17.89	18.17	17.71	17.90	243464
2016-05-02	18.00	18.29	17.95	18.27	176756
2016-05-03	18.21	18.33	18.10	18.17	183858
2016-05-04	18.02	18.16	17.95	18.10	122153
2016-05-05	18.05	18.46	18.00	18.09	183097
2016-05-06	18.00	18.07	17.92	18.03	144822
2016-05-09	17.99	18.26	17.99	18.12	150058
2016-05-10	18.21	18.41	18.15	18.37	191765
2016-05-11	18.33	18.44	18.17	18.17	180666
2016-05-12	18.18	18.32	17.99	18.19	124301
2016-05-13	18.16	18.31	17.94	18.01	147858
2016-05-16	17.97	18.31	17.97	18.20	156605
2016-05-17	18.13	18.13	17.72	17.76	229550
2016-05-18	17.72	18.40	17.72	18.21	234000
2016-05-19	18.12	18.27	17.83	17.96	156136
2016-05-20	18.05	18.18	17.99	18.05	191322
2016-05-23	18.01	18.22	17.95	18.17	168872
2016-05-24	18.20	18.47	18.07	18.41	188770
2016-05-25	18.39	18.53	18.31	18.40	158018
2016-05-26	18.44	18.44	18.03	18.26	101112
2016-05-27	18.27	18.46	18.27	18.41	88683
2016-05-31	18.44	18.49	18.33	18.45	183665
2016-06-01	18.36	18.54	18.29	18.50	155067
2016-06-02	18.46	18.50	18.33	18.48	171090
2016-06-03	18.38	18.38	17.98	18.18	186251
2016-06-06	18.20	18.40	18.20	18.33	146776
2016-06-07	18.27	18.31	18.16	18.16	137758
2016-06-08	18.11	18.24	18.07	18.20	151395
2016-06-09	18.13	18.25	17.89	18.10	103341
2016-06-10	17.94	18.23	17.92	17.97	120415
2016-06-13	17.94	18.01	17.54	17.59	210673
2016-06-14	17.52	17.60	17.38	17.38	186192
2016-06-15	17.31	17.59	17.31	17.34	191822
2016-06-16	17.25	17.39	17.20	17.34	164748
2016-06-17	17.38	17.52	17.25	17.28	398315
2016-06-20	17.51	17.68	17.47	17.50	155769
2016-06-21	17.59	17.61	17.43	17.51	227076
2016-06-22	17.52	17.60	17.44	17.45	229970
2016-06-23	17.54	17.75	17.47	17.53	538499
2016-06-24	16.98	17.32	16.57	16.90	1088147
2016-06-27	16.67	16.81	16.36	16.43	360689
2016-06-28	16.46	16.61	16.35	16.52	473664
2016-06-29	16.69	16.96	16.61	16.94	174438
2016-06-30	17.03	17.22	16.95	17.22	203368
2016-07-01	17.18	17.32	17.14	17.23	170407
2016-07-05	17.09	17.09	16.86	16.92	235440
2016-07-06	16.82	17.07	16.80	17.04	188604
2016-07-07	17.04	17.25	17.04	17.19	224138
2016-07-08	17.25	17.50	17.15	17.43	305939
2016-07-11	17.54	17.73	17.34	17.69	184993
2016-07-12	17.81	17.98	17.79	17.85	289183
2016-07-13	17.81	17.86	17.74	17.81	155710
2016-07-14	17.98	18.06	17.70	17.90	209836
2016-07-15	17.99	17.99	17.88	17.93	110951
2016-07-18	17.92	17.97	17.81	17.83	104039
2016-07-19	17.81	17.97	17.77	17.78	179980
2016-07-20	17.84	17.88	17.74	17.76	94280
2016-07-21	17.72	17.88	17.66	17.86	187764
2016-07-22	17.91	18.09	17.72	18.05	159561
2016-07-25	18.00	18.06	17.93	18.04	169278
2016-07-26	17.97	18.09	17.84	18.09	204284
2016-07-27	18.10	18.13	17.98	18.11	182306
2016-07-28	18.10	18.27	18.06	18.14	232456
2016-07-29	18.05	18.26	17.98	18.20	210787
2016-08-01	18.24	18.26	18.14	18.16	160464
2016-08-02	18.13	18.23	18.00	18.00	163993
2016-08-03	18.02	18.18	17.89	18.15	113481
2016-08-04	18.11	18.15	17.98	18.09	188027
2016-08-05	18.16	18.48	18.13	18.40	119716
2016-08-08	18.33	18.53	18.33	18.45	206115
2016-08-09	18.45	18.55	18.43	18.55	168075
2016-08-10	18.52	18.54	18.42	18.44	152219
2016-08-11	18.49	18.55	18.45	18.49	219104
2016-08-12	18.39	18.55	18.32	18.49	95087
2016-08-15	18.55	18.55	18.46	18.50	212079
2016-08-16	18.49	18.58	18.45	18.46	108993
2016-08-17	18.45	18.57	18.43	18.50	220463
2016-08-18	18.46	18.68	18.46	18.67	114839
2016-08-19	18.29	18.48	18.02	18.42	170776
2016-08-22	18.33	18.52	18.28	18.45	170895
2016-08-23	18.52	18.67	18.41	18.44	156632
2016-08-24	18.39	18.51	18.36	18.39	126372
2016-08-25	18.37	18.48	18.37	18.39	153229
2016-08-26	18.48	18.50	18.34	18.34	314312
2016-08-29	18.37	18.38	18.26	18.34	338834
2016-08-30	18.35	18.47	18.33	18.35	262213
2016-08-31	18.33	18.36	18.11	18.14	324328
2016-09-01	18.10	18.19	17.98	18.02	329789
2016-09-02	18.09	18.16	18.01	18.11	212055
2016-09-06	18.18	18.18	17.91	17.93	251028
2016-09-07	17.92	17.96	17.85	17.91	213227
2016-09-08	17.89	17.89	17.53	17.63	313223
2016-09-09	17.50	17.63	17.41	17.41	395627
2016-09-12	17.42	17.73	17.37	17.67	263569
2016-09-13	17.59	17.63	17.46	17.58	224495
2016-09-14	17.54	17.65	17.37	17.47	257936
2016-09-15	17.49	17.52	17.36	17.40	282230
2016-09-16	17.38	17.44	17.22	17.34	630939
2016-09-19	17.59	17.61	17.43	17.44	271455
2016-09-20	17.55	17.75	17.55	17.66	188789
2016-09-21	17.70	17.82	17.70	17.79	208811
2016-09-22	17.82	18.08	17.82	18.06	271223
2016-09-23	18.00	18.08	17.93	18.00	172762
2016-09-26	17.94	17.94	17.77	17.78	159848
2016-09-27	17.73	17.91	17.72	17.91	203111
2016-09-28	17.93	17.96	17.81	17.94	151504
2016-09-29	17.99	17.99	17.73	17.73	167286
2016-09-30	17.74	17.88	17.70	17.81	256719
2016-10-03	17.70	17.81	17.61	17.80	267158
2016-10-04	17.76	17.90	17.76	17.84	171225
2016-10-05	17.91	18.00	17.84	17.95	172703
2016-10-06	17.91	17.93	17.80	17.86	146731
2016-10-07	17.89	17.92	17.75	17.90	127422
2016-10-10	17.91	18.04	17.91	18.00	158252
2016-10-11	17.91	18.02	17.78	17.83	171229
2016-10-12	17.76	18.03	17.76	17.85	279556
2016-10-13	17.75	17.90	17.54	17.75	181088
2016-10-14	17.85	17.94	17.79	17.87	234203
2016-10-17	17.93	17.93	17.85	17.86	163568
2016-10-18	17.86	18.00	17.83	17.95	141846
2016-10-19	17.94	18.03	17.92	17.93	163096
2016-10-20	17.95	18.04	17.91	17.98	94003
2016-10-21	17.79	17.87	17.72	17.72	196163
2016-10-24	17.83	17.99	17.71	17.85	133590
2016-10-25	17.90	17.90	17.77	17.81	205668
2016-10-26	17.80	17.84	17.64	17.64	159397
2016-10-27	17.73	17.82	17.56	17.60	149763
2016-10-28	17.90	17.92	17.60	17.70	181954
2016-10-31	17.67	17.87	17.65	17.82	167160
2016-11-01	17.83	17.86	17.56	17.56	144243
2016-11-02	17.55	17.55	17.30	17.38	167443
2016-11-03	17.41	17.51	17.35	17.40	134678
2016-11-04	17.41	17.54	17.29	17.36	116291
2016-11-07	17.62	17.65	17.50	17.64	134949
2016-11-08	17.60	17.74	17.36	17.63	135163
2016-11-09	17.63	17.99	17.52	17.92	311206
2016-11-10	17.92	18.25	17.44	18.00	427608
2016-11-11	17.97	18.55	17.97	18.38	438822
2016-11-14	18.45	18.73	18.43	18.49	239609
2016-11-15	18.48	18.74	18.26	18.72	323229
2016-11-16	18.60	18.73	18.53	18.62	163102
2016-11-17	18.65	18.82	18.65	18.66	165183
2016-11-18	18.68	18.88	18.63	18.75	207858
2016-11-21	18.73	18.76	18.61	18.68	156223
2016-11-22	18.72	18.86	18.67	18.80	154411
2016-11-23	18.80	18.86	18.75	18.86	120279
2016-11-25	18.80	18.82	18.70	18.82	74549
2016-11-28	18.89	18.89	18.57	18.58	106026
2016-11-29	18.62	18.77	18.59	18.68	238263
2016-11-30	18.75	18.75	18.57	18.63	185319
2016-12-01	18.70	18.79	18.64	18.69	286088
2016-12-02	18.68	18.70	18.49	18.61	144012
2016-12-05	18.71	18.83	18.71	18.75	221563
2016-12-06	18.76	18.97	18.71	18.92	267368
2016-12-07	18.97	19.70	18.96	19.52	417237
2016-12-08	19.46	19.80	19.29	19.76	256444
2016-12-09	19.75	19.89	19.52	19.83	232591
2016-12-12	19.85	19.87	19.63	19.68	191492
2016-12-13	19.78	19.78	19.42	19.47	442210
2016-12-14	19.52	19.69	19.15	19.33	256911
2016-12-15	19.38	19.47	19.29	19.31	110910
2016-12-16	19.29	19.33	18.96	19.00	520700
2016-12-19	19.01	19.17	18.91	19.10	149964
2016-12-20	19.13	19.26	18.66	19.18	132615
2016-12-21	19.09	19.14	18.95	19.06	167714
2016-12-22	19.06	19.17	18.88	19.16	149374
2016-12-23	19.11	19.13	18.76	19.09	87487
2016-12-27	19.09	19.16	19.05	19.14	86054
2016-12-28	19.15	19.16	19.02	19.15	96062
2016-12-29	19.12	19.23	18.96	19.09	73690
2016-12-30	19.14	19.14	18.95	19.04	110216
2017-01-03	19.14	19.21	18.93	19.03	225735
2017-01-04	19.03	19.37	18.98	19.36	194798
2017-01-05	19.23	19.38	19.10	19.16	162485
2017-01-06	19.21	19.30	19.03	19.17	187356
2017-01-09	19.06	19.06	18.82	18.91	193121
2017-01-10	18.97	19.11	18.85	19.06	181139
2017-01-11	19.06	19.16	18.91	19.13	209517
2017-01-12	19.06	19.13	18.69	18.74	101328
2017-01-13	18.80	19.22	18.80	18.88	98431
2017-01-17	18.82	18.90	18.37	18.43	178690
2017-01-18	18.49	19.24	18.36	18.44	160745
2017-01-19	18.35	18.42	18.15	18.24	116514
2017-01-20	18.22	18.37	18.17	18.25	65924
2017-01-23	18.17	18.31	18.12	18.25	70973
2017-01-24	18.30	18.40	18.22	18.30	189929
2017-01-25	18.35	18.46	18.23	18.36	181913
2017-01-26	18.30	18.50	18.21	18.40	101872
2017-01-27	18.50	18.50	18.27	18.35	61550
2017-01-30	18.23	18.23	17.98	18.02	91259
2017-01-31	17.81	17.89	17.15	17.49	389024
2017-02-01	17.51	17.69	17.03	17.09	326821
2017-02-02	17.10	17.14	16.87	17.02	220210
2017-02-03	17.15	17.36	17.13	17.19	197850
2017-02-06	17.18	17.27	17.03	17.07	121846
2017-02-07	17.04	17.09	16.98	16.99	167739
2017-02-08	16.89	17.07	16.77	17.02	195841
2017-02-09	17.09	17.22	17.05	17.17	175879
2017-02-10	17.20	17.40	17.13	17.20	138678
2017-02-13	17.33	17.50	17.29	17.32	237985
2017-02-14	17.24	17.54	17.24	17.46	176736
2017-02-15	17.41	17.50	17.31	17.34	238528
2017-02-16	17.35	17.49	17.27	17.46	145046
2017-02-17	17.31	17.49	17.15	17.39	110667
2017-02-21	17.40	17.49	17.35	17.38	141085
2017-02-22	17.39	17.42	17.11	17.30	179721
2017-02-23	17.24	17.37	17.12	17.25	228991
2017-02-24	17.22	17.26	16.95	17.17	209054
2017-02-27	17.13	17.23	17.09	17.20	187167
2017-02-28	17.18	17.19	16.98	16.99	185587
2017-03-01	17.17	17.33	17.05	17.21	262731
2017-03-02	17.13	17.13	16.87	16.88	226153
2017-03-03	16.94	17.11	16.88	17.06	163162
2017-03-06	17.04	17.15	16.67	16.98	140531
2017-03-07	16.97	17.05	16.90	16.93	120172
2017-03-08	17.01	17.05	16.81	16.82	133135
2017-03-09	16.81	16.99	16.77	16.80	140338
2017-03-10	16.83	17.04	16.71	16.79	151397
2017-03-13	16.76	16.92	16.76	16.81	99967
2017-03-14	16.75	16.88	16.70	16.80	138120
2017-03-15	16.83	16.97	16.73	16.78	152949
2017-03-16	16.87	17.06	16.87	16.91	183341
2017-03-17	16.92	17.82	16.77	17.38	807992
2017-03-20	17.27	17.45	17.11	17.34	280101
2017-03-21	17.38	17.47	16.54	16.55	212239
2017-03-22	16.42	16.56	16.21	16.41	193182
2017-03-23	16.31	16.57	16.31	16.40	249098
2017-03-24	16.49	16.62	16.42	16.48	109124
2017-03-27	16.29	16.46	15.93	16.40	133623
2017-03-28	16.40	16.64	16.18	16.55	182014
2017-03-29	16.57	16.58	16.33	16.49	117591
2017-03-30	16.53	16.77	16.53	16.71	168725
2017-03-31	16.70	16.80	16.60	16.62	213787
2017-04-03	16.68	16.68	16.39	16.62	299982
2017-04-04	16.60	16.74	16.39	16.69	300084
2017-04-05	16.79	16.84	16.31	16.35	277398
2017-04-06	16.44	16.50	16.27	16.39	154369
2017-04-07	16.35	16.46	16.27	16.43	186911
2017-04-10	16.44	16.49	16.28	16.36	151954
2017-04-11	16.28	16.46	16.28	16.42	170405
2017-04-12	16.43	16.47	16.27	16.27	136906
2017-04-13	16.25	16.27	15.95	15.96	159657
2017-04-17	16.03	16.31	16.01	16.27	212855
2017-04-18	16.20	16.35	16.13	16.32	119533
2017-04-19	16.35	16.49	16.35	16.41	163668
2017-04-20	16.46	16.53	16.38	16.50	186826
2017-04-21	16.53	16.69	16.46	16.60	152133
2017-04-24	16.83	16.91	16.72	16.72	135370
2017-04-25	16.81	16.93	16.66	16.68	136700
2017-04-26	16.71	16.94	16.65	16.77	151618
2017-04-27	16.80	16.84	16.60	16.73	154676
2017-04-28	16.79	16.83	16.44	16.54	165904
2017-05-01	16.63	17.03	16.61	16.95	223294
2017-05-02	17.11	17.27	16.65	16.70	154334
2017-05-03	16.71	16.81	16.64	16.75	148301
2017-05-04	16.75	16.91	16.66	16.80	97708
2017-05-05	16.81	16.86	16.55	16.79	132161
2017-05-08	16.78	16.90	16.77	16.90	89420
2017-05-09	16.95	16.97	16.68	16.77	79086
2017-05-10	16.75	16.88	16.69	16.81	132247
2017-05-11	16.74	16.75	16.56	16.58	87084
2017-05-12	16.52	16.61	16.32	16.46	115184
2017-05-15	16.45	16.65	16.45	16.63	94531
2017-05-16	16.65	16.66	16.39	16.61	160335
2017-05-17	16.36	16.46	16.04	16.06	115539
2017-05-18	16.03	16.28	16.03	16.14	180465
2017-05-19	16.19	16.29	15.96	16.01	155045
2017-05-22	16.02	16.16	15.95	16.10	157003
2017-05-23	16.15	16.27	15.97	16.24	76040
2017-05-24	16.21	16.25	16.03	16.05	86730
2017-05-25	16.05	16.10	15.95	16.01	105742
2017-05-26	15.95	15.98	15.81	15.91	219528
2017-05-30	15.85	15.93	15.63	15.74	180709
2017-05-31	15.73	15.75	15.59	15.62	385736
2017-06-01	15.65	16.04	15.60	16.01	155275
2017-06-02	15.95	16.02	15.79	15.81	280864
2017-06-05	15.77	15.77	14.86	15.52	186470
2017-06-06	15.47	15.57	15.33	15.49	189614
2017-06-07	15.45	15.52	15.33	15.44	284617
2017-06-08	15.44	15.79	15.36	15.61	170403
2017-06-09	15.67	16.06	15.66	15.95	214856
2017-06-12	15.94	16.14	15.74	15.84	213576
2017-06-13	15.88	16.09	15.83	15.96	139808
2017-06-14	15.90	16.08	15.77	16.07	153278
2017-06-15	15.94	16.12	15.87	15.94	145990
2017-06-16	15.92	15.95	15.74	15.74	425525
2017-06-19	15.84	16.00	15.77	15.82	121911
2017-06-20	15.76	15.77	15.56	15.59	135278
2017-06-21	15.60	15.60	15.28	15.33	161771
2017-06-22	15.33	15.50	15.27	15.30	164368
2017-06-23	15.38	15.50	15.30	15.43	667472
2017-06-26	15.49	15.65	15.40	15.52	170526
2017-06-27	15.56	15.64	15.43	15.48	157055
2017-06-28	15.50	15.63	15.46	15.48	249347
2017-06-29	15.55	15.60	15.32	15.49	219121
2017-06-30	15.50	15.55	15.41	15.47	225346
2017-07-03	15.56	16.12	15.51	16.04	141560
2017-07-05	16.08	16.08	15.71	15.82	147625
2017-07-06	15.76	15.90	15.58	15.61	197305
2017-07-07	15.62	15.80	15.60	15.77	104640
2017-07-10	15.75	15.81	15.64	15.66	132980
2017-07-11	15.69	15.75	15.56	15.68	157856
2017-07-12	15.68	15.83	15.67	15.81	104893
2017-07-13	15.79	15.85	15.66	15.70	133318
2017-07-14	15.65	15.71	15.59	15.65	118564
2017-07-17	15.66	15.77	15.52	15.68	176609
2017-07-18	15.64	15.73	15.54	15.68	132710
2017-07-19	15.68	15.81	15.65	15.75	92817
2017-07-20	15.75	15.77	15.46	15.60	100981
2017-07-21	15.61	15.69	15.53	15.66	97405
2017-07-24	15.66	15.76	15.57	15.70	120481
2017-07-25	15.85	16.02	15.84	15.93	149124
2017-07-26	15.98	16.01	15.63	15.65	109747
2017-07-27	15.70	15.96	15.60	15.87	88232
2017-07-28	16.06	16.07	15.70	15.83	104325
2017-07-31	15.80	16.04	15.76	15.98	117263
2017-08-01	16.05	16.05	15.85	16.03	124772
2017-08-02	16.04	16.04	15.78	15.80	126502
2017-08-03	15.75	15.84	15.67	15.70	83000
2017-08-04	15.75	15.77	15.59	15.68	51732
2017-08-07	15.67	15.70	15.45	15.59	705601
2017-08-08	15.58	15.76	15.48	15.51	140464
2017-08-09	15.43	15.50	15.31	15.40	117956
2017-08-10	15.32	15.38	15.21	15.22	144302
2017-08-11	15.28	15.29	14.94	14.99	123856
2017-08-14	15.14	15.52	15.10	15.40	145020
2017-08-15	15.44	15.47	15.31	15.34	102141
2017-08-16	15.40	15.55	15.32	15.44	119246
2017-08-17	15.44	15.51	15.11	15.12	177394
2017-08-18	15.13	15.21	15.05	15.13	74439
2017-08-21	15.15	15.17	15.00	15.11	93894
2017-08-22	15.22	15.26	15.02	15.05	90981
2017-08-23	14.99	15.23	14.96	15.13	94945
2017-08-24	15.16	15.23	15.04	15.10	65798
2017-08-25	15.18	15.34	15.17	15.33	81176
2017-08-28	15.32	15.43	15.14	15.19	89984
2017-08-29	15.08	15.19	15.02	15.16	65698
2017-08-30	15.23	15.38	15.17	15.35	132685
2017-08-31	15.45	15.48	15.29	15.38	192425
2017-09-01	15.41	15.50	15.38	15.46	137588
2017-09-05	15.44	15.44	15.03	15.08	128508
2017-09-06	15.11	15.17	14.97	15.05	169661
2017-09-07	15.06	15.07	14.76	14.84	155813
2017-09-08	14.71	14.99	14.68	14.86	159588
2017-09-11	14.96	15.07	14.94	15.00	125077
2017-09-12	14.97	15.06	14.96	15.00	229883
2017-09-13	14.97	15.04	14.92	15.00	225408
2017-09-14	14.99	15.03	14.94	14.96	302831
2017-09-15	14.96	15.00	14.80	14.92	855766
2017-09-18	15.00	15.33	14.93	15.27	292077
2017-09-19	15.29	15.54	15.15	15.42	167711
2017-09-20	15.43	15.77	15.43	15.67	144337
2017-09-21	15.68	15.76	15.52	15.62	92766
2017-09-22	15.56	15.61	15.47	15.59	101504
2017-09-25	15.60	15.78	15.57	15.73	134627
2017-09-26	15.78	15.82	15.65	15.74	186710
2017-09-27	15.83	16.06	15.66	16.04	152701
2017-09-28	16.06	16.12	15.90	16.10	156867
2017-09-29	16.09	16.17	16.04	16.13	106823
2017-10-02	16.11	16.15	15.95	16.00	312901
2017-10-03	16.04	16.06	15.87	15.95	231052
2017-10-04	15.98	15.98	15.71	15.73	137367
2017-10-05	15.78	15.91	15.77	15.86	158174
2017-10-06	15.83	15.89	15.77	15.85	104853
2017-10-09	15.86	15.86	15.68	15.71	217442
2017-10-10	15.78	15.92	15.71	15.83	231800
2017-10-11	15.83	15.86	15.73	15.78	178383
2017-10-12	15.83	15.97	15.74	15.93	167923
2017-10-13	15.94	16.03	15.81	15.91	229446
2017-10-16	16.00	16.05	15.91	16.04	157227
2017-10-17	16.01	16.01	15.86	15.89	104903
2017-10-18	15.90	15.97	15.72	15.90	121153
2017-10-19	15.77	15.96	15.68	15.88	108746
2017-10-20	15.98	16.09	15.84	15.87	127376
2017-10-23	15.88	15.89	15.67	15.69	135075
2017-10-24	15.74	15.83	15.66	15.68	138674
2017-10-25	15.68	15.82	15.64	15.80	132299
2017-10-26	15.90	16.07	15.84	16.02	76653
2017-10-27	16.02	16.02	15.85	15.94	70650
2017-10-30	15.89	15.89	15.60	15.65	87645
2017-10-31	15.53	15.67	15.34	15.42	132771
2017-11-01	15.46	15.58	15.21	15.28	94994
2017-11-02	15.26	15.46	15.14	15.33	171846
2017-11-03	15.33	15.56	15.21	15.55	246444
2017-11-06	15.52	15.54	15.39	15.46	72779
2017-11-07	15.50	15.51	15.22	15.22	145206
2017-11-08	15.20	15.20	14.94	15.00	216809
2017-11-09	14.92	15.12	14.77	14.81	201990
2017-11-10	14.80	14.90	14.71	14.79	101706
2017-11-13	14.79	15.00	14.72	14.96	120073
2017-11-14	14.89	15.12	14.89	15.08	116462
2017-11-15	15.05	15.19	14.98	15.02	107502
2017-11-16	15.11	15.22	15.04	15.11	117828
2017-11-17	15.08	15.50	15.05	15.19	104674
2017-11-20	15.26	15.26	15.04	15.18	138209
2017-11-21	15.23	15.29	15.10	15.26	104274
2017-11-22	15.27	15.43	15.20	15.20	103984
2017-11-24	15.28	15.28	15.10	15.14	72987
2017-11-27	14.99	15.10	14.96	14.97	92446
2017-11-28	15.01	15.31	14.99	15.31	93920
2017-11-29	15.36	15.66	15.34	15.45	224210
2017-11-30	15.57	15.59	15.22	15.23	289821
2017-12-01	15.24	15.28	14.73	15.28	233015
2017-12-04	15.46	15.86	15.33	15.42	159762
2017-12-05	15.43	15.57	15.35	15.39	150203
2017-12-06	15.38	15.50	15.29	15.37	99380
2017-12-07	15.35	15.45	15.25	15.37	163014
2017-12-08	15.44	15.44	15.22	15.25	87893
2017-12-11	15.25	15.34	15.09	15.09	122521
2017-12-12	15.12	15.31	15.10	15.15	276281
2017-12-13	15.14	15.28	15.05	15.05	219860
2017-12-14	15.10	15.16	14.88	14.92	479399
2017-12-15	14.94	15.32	14.91	15.14	738164
2017-12-18	15.26	15.42	15.23	15.24	254065
2017-12-19	15.24	15.39	15.17	15.17	193112
2017-12-20	15.26	15.26	15.12	15.13	153074
2017-12-21	15.18	15.21	15.10	15.11	103169
2017-12-22	15.10	15.12	14.97	15.01	109655
2017-12-26	14.97	15.10	14.94	14.98	125458
2017-12-27	14.99	15.05	14.91	14.91	154053
2017-12-28	14.92	15.00	14.86	14.88	126627
2017-12-29	14.89	15.01	14.84	14.94	201583
2018-01-02	14.96	14.96	14.61	14.78	238342
2018-01-03	14.81	14.81	14.58	14.61	233984
2018-01-04	14.62	14.77	14.61	14.67	372021
2018-01-05	14.73	14.79	14.61	14.74	171747
2018-01-08	14.75	14.92	14.70	14.86	203318
2018-01-09	14.91	14.96	14.65	14.65	178243
2018-01-10	14.66	14.89	14.66	14.74	124721
2018-01-11	14.78	14.97	14.70	14.96	103640
2018-01-12	15.00	15.14	14.93	15.07	115854
2018-01-16	15.18	15.21	14.87	14.88	158267
2018-01-17	14.91	14.97	14.72	14.85	183037
2018-01-18	14.86	14.91	14.74	14.90	213656
2018-01-19	14.97	15.06	14.87	15.06	195330
2018-01-22	15.00	15.07	14.80	14.96	168378
2018-01-23	14.92	15.02	14.80	14.95	141371
2018-01-24	14.99	15.03	14.80	14.82	204325
2018-01-25	14.90	14.93	14.76	14.81	174379
2018-01-26	14.82	14.84	14.75	14.83	126940
2018-01-29	14.80	14.93	14.70	14.71	150491
2018-01-30	14.68	14.76	14.53	14.57	227631
2018-01-31	14.53	14.99	14.52	14.62	296883
2018-02-01	14.53	15.16	14.51	15.10	458022
2018-02-02	15.11	15.32	15.07	15.13	270056
2018-02-05	14.98	15.11	14.57	14.61	193349
2018-02-06	14.51	14.80	14.32	14.64	395123
2018-02-07	14.60	15.01	14.60	14.99	363397
2018-02-08	14.95	14.95	14.41	14.41	297089
2018-02-09	14.57	14.74	14.35	14.68	227149
2018-02-12	14.74	14.85	14.63	14.72	203563
2018-02-13	14.72	15.06	14.66	15.03	231621
2018-02-14	14.98	15.26	14.86	15.26	208143
2018-02-15	15.33	15.33	15.15	15.30	181565
2018-02-16	15.28	15.45	14.82	15.34	296338
2018-02-20	15.33	15.37	15.05	15.08	177078
2018-02-21	15.08	15.21	14.97	15.03	158414
2018-02-22	15.06	15.25	15.00	15.01	158827
2018-02-23	15.03	15.14	14.97	15.14	108162
2018-02-26	15.15	15.19	15.03	15.17	117289
2018-02-27	15.18	15.21	14.93	14.94	113146
2018-02-28	14.95	14.98	14.65	14.66	176696
2018-03-01	14.65	14.83	14.56	14.72	214738
2018-03-02	14.51	14.85	14.50	14.81	193829
2018-03-05	14.77	15.27	14.72	15.22	315828
2018-03-06	15.27	15.38	14.60	15.34	196514
2018-03-07	15.21	15.44	15.21	15.41	182845
2018-03-08	15.50	15.50	15.24	15.40	163116
2018-03-09	15.45	15.56	15.33	15.53	183589
2018-03-12	15.54	15.54	15.15	15.38	101860
2018-03-13	15.45	15.59	15.40	15.45	137938
2018-03-14	15.49	15.49	15.35	15.44	119663
2018-03-15	15.48	15.48	15.30	15.37	188017
2018-03-16	15.37	15.54	15.26	15.45	291285
2018-03-19	15.47	15.56	15.34	15.46	253971
2018-03-20	15.50	15.55	15.28	15.41	160146
2018-03-21	15.40	15.51	15.37	15.43	146712
2018-03-22	15.32	15.40	14.97	14.97	236510
2018-03-23	15.01	15.07	14.50	14.50	275109
2018-03-26	14.71	14.87	14.60	14.83	177764
2018-03-27	14.86	15.00	14.66	14.71	178031
2018-03-28	14.70	14.85	14.63	14.77	173659
2018-03-29	14.80	15.00	14.69	14.69	162186
2018-04-02	14.69	14.82	14.50	14.62	149543
2018-04-03	14.63	14.87	14.59	14.82	142789
2018-04-04	14.63	14.94	14.63	14.93	105001
2018-04-05	14.94	15.05	14.83	15.02	85380
2018-04-06	14.96	15.10	14.82	14.91	194129
2018-04-09	14.92	14.97	14.73	14.73	238914
2018-04-10	14.81	15.07	14.77	15.00	181044
2018-04-11	14.98	15.09	14.98	15.02	270476
2018-04-12	15.01	15.19	15.01	15.13	140397
2018-04-13	15.22	15.22	15.00	15.00	123872
2018-04-16	15.09	15.19	15.00	15.14	68597
2018-04-17	15.18	15.25	15.00	15.05	115122
2018-04-18	15.20	15.20	14.99	15.00	158313
2018-04-19	14.96	15.16	14.96	15.07	162782
2018-04-20	15.05	15.35	15.03	15.10	174359
2018-04-23	15.07	15.09	14.91	15.06	199521
2018-04-24	15.14	15.22	15.07	15.13	188526
2018-04-25	15.14	15.14	14.95	15.01	171273
2018-04-26	15.03	15.05	14.80	15.00	153869
2018-04-27	15.00	15.14	15.00	15.01	76721
2018-04-30	15.06	15.07	14.88	14.91	136176
2018-05-01	14.81	14.98	14.45	14.91	221980
2018-05-02	14.90	15.03	14.63	14.65	321383
2018-05-03	14.59	15.04	14.59	14.89	187205
2018-05-04	14.81	15.19	14.81	15.17	176646
2018-05-07	15.21	15.21	15.04	15.09	142284
2018-05-08	15.02	15.25	14.85	15.15	239517
2018-05-09	15.15	15.36	15.08	15.33	221276
2018-05-10	15.32	15.42	15.17	15.32	250240
2018-05-11	15.38	15.38	15.12	15.17	107299
2018-05-14	15.13	15.19	14.97	15.01	66970
2018-05-15	14.97	15.17	14.97	15.08	127943
2018-05-16	15.08	15.26	15.03	15.11	161872
2018-05-17	15.12	15.18	15.08	15.16	60698
2018-05-18	15.15	15.30	15.10	15.24	111236
2018-05-21	15.25	15.34	15.23	15.33	87911
2018-05-22	15.37	15.50	15.36	15.39	75247
2018-05-23	15.30	15.43	15.26	15.37	102651
2018-05-24	15.32	15.40	15.18	15.35	80645
2018-05-25	15.29	15.44	15.26	15.28	139748
2018-05-29	15.19	15.41	15.05	15.38	358616
2018-05-30	15.44	15.84	15.44	15.83	284293
2018-05-31	15.80	16.09	15.79	16.00	556600
2018-06-01	15.99	16.14	15.94	16.05	222914
2018-06-04	16.10	16.25	16.10	16.19	143784
2018-06-05	16.20	16.31	16.17	16.29	149334
2018-06-06	16.30	16.50	16.30	16.48	163653
2018-06-07	16.47	16.62	16.45	16.48	147828
2018-06-08	16.32	16.37	16.20	16.29	106957
2018-06-11	16.28	16.35	16.15	16.21	103775
2018-06-12	16.21	16.21	15.98	16.02	77279
2018-06-13	16.01	16.07	15.85	15.94	202615
2018-06-14	15.95	15.95	15.74	15.85	225659
2018-06-15	15.87	16.48	15.82	16.06	428168
2018-06-18	15.95	16.06	15.78	16.02	160290
2018-06-19	15.98	16.32	15.95	16.29	150191
2018-06-20	16.32	16.50	16.24	16.26	193417
2018-06-21	16.27	16.41	16.17	16.37	118790
2018-06-22	16.44	16.49	16.23	16.30	407491
2018-06-25	16.26	16.39	16.15	16.29	176321
2018-06-26	16.29	16.30	16.16	16.19	182790
2018-06-27	16.23	16.25	15.82	15.84	148454
2018-06-28	15.83	15.93	15.78	15.78	112878
2018-06-29	15.86	15.96	15.70	15.77	199604
2018-07-02	15.72	15.84	15.64	15.72	201310
2018-07-03	15.84	16.08	15.77	15.82	102817
2018-07-05	15.96	16.02	15.75	16.01	131536
2018-07-06	15.94	16.11	15.94	16.03	109022
2018-07-09	16.11	16.21	16.07	16.15	146221
2018-07-10	16.12	16.15	15.93	16.08	153534
2018-07-11	15.98	16.18	15.93	16.07	94718
2018-07-12	16.04	16.10	15.89	16.03	95151
2018-07-13	15.98	16.11	15.86	15.91	125325
2018-07-16	15.90	16.09	15.90	16.04	84590
2018-07-17	16.03	16.11	16.01	16.04	77363
2018-07-18	16.07	16.21	16.03	16.20	104740
2018-07-19	16.19	16.20	16.01	16.06	140372
2018-07-20	16.07	16.35	16.04	16.31	123404
2018-07-23	16.26	16.45	16.26	16.37	110326
2018-07-24	16.36	16.42	16.13	16.27	75614
2018-07-25	16.29	16.35	16.17	16.28	115107
2018-07-26	16.27	16.45	16.12	16.33	89835
2018-07-27	16.32	16.42	16.10	16.10	83834
2018-07-30	16.15	16.22	16.06	16.08	95081
2018-07-31	15.95	15.95	15.16	15.22	490264
2018-08-01	15.25	15.52	15.17	15.44	197151
2018-08-02	15.39	15.62	15.29	15.58	98716
2018-08-03	15.55	15.66	15.40	15.44	133378
2018-08-06	15.41	15.66	15.40	15.63	118356
2018-08-07	15.57	15.60	15.44	15.48	131822
2018-08-08	15.47	15.55	15.41	15.51	61418
2018-08-09	15.49	15.57	15.33	15.37	135540
2018-08-10	15.30	15.39	15.26	15.31	77551
2018-08-13	15.28	15.35	15.15	15.27	69600
2018-08-14	15.26	15.50	15.25	15.40	101818
2018-08-15	15.41	15.47	15.25	15.27	64470
2018-08-16	15.30	15.43	15.28	15.40	121341
2018-08-17	15.35	15.47	15.32	15.37	75435
2018-08-20	15.37	15.51	15.30	15.35	101113
2018-08-21	15.35	15.52	15.32	15.40	166330
2018-08-22	15.39	15.46	15.33	15.43	78024
2018-08-23	15.42	15.43	15.23	15.27	125307
2018-08-24	15.31	15.39	15.21	15.36	108622
2018-08-27	15.36	15.50	15.27	15.28	89660
2018-08-28	15.29	15.36	15.27	15.28	103053
2018-08-29	15.31	15.41	15.22	15.26	104071
2018-08-30	15.26	15.34	15.23	15.29	109978
2018-08-31	15.26	15.57	15.26	15.44	211078
2018-09-04	15.50	15.66	15.42	15.66	152697
2018-09-05	15.69	16.03	15.69	15.93	304041
2018-09-06	15.96	15.99	15.73	15.75	219329
2018-09-07	15.50	15.61	15.50	15.58	130542
2018-09-10	15.60	15.61	15.49	15.54	90304
2018-09-11	15.53	15.68	15.45	15.59	122618
2018-09-12	15.60	15.60	15.33	15.38	85425
2018-09-13	15.43	15.43	15.15	15.22	169858
2018-09-14	15.22	15.49	15.22	15.41	108300
2018-09-17	15.43	15.45	15.35	15.40	169052
2018-09-18	15.36	15.44	15.28	15.30	185172
2018-09-19	15.31	15.51	15.22	15.24	178169
2018-09-20	15.32	15.59	15.32	15.52	231906
2018-09-21	15.65	15.79	15.51	15.58	569239
2018-09-24	15.63	15.80	15.42	15.44	221136
2018-09-25	15.45	15.52	15.37	15.41	219145
2018-09-26	15.41	15.49	15.03	15.05	219630
2018-09-27	15.08	15.13	14.89	14.90	158906
2018-09-28	14.88	15.06	14.88	15.01	140900
2018-10-01	15.04	15.16	14.75	14.78	246306
2018-10-02	14.81	14.87	14.64	14.71	163063
2018-10-03	14.75	15.07	14.69	14.92	350745
2018-10-04	14.93	15.12	14.80	14.84	162412
2018-10-05	14.88	14.99	14.72	14.76	243968
2018-10-08	14.77	14.96	14.72	14.82	234825
2018-10-09	14.80	14.99	14.80	14.93	141941
2018-10-10	14.94	15.15	14.78	14.79	195925
2018-10-11	14.78	14.93	14.63	14.63	245943
2018-10-12	14.83	14.83	14.19	14.50	272312
2018-10-15	14.46	14.69	14.44	14.59	162117
2018-10-16	14.68	14.78	14.51	14.76	137407
2018-10-17	14.76	14.99	14.72	14.91	166930
2018-10-18	14.89	15.01	14.74	14.74	109460
2018-10-19	14.74	14.87	14.58	14.61	171752
2018-10-22	14.65	14.75	14.43	14.47	140990
2018-10-23	14.38	14.68	14.37	14.57	245555
2018-10-24	14.54	14.55	14.28	14.30	167132
2018-10-25	14.31	14.84	14.31	14.79	289334
2018-10-26	14.75	14.76	14.45	14.61	158764
2018-10-29	14.71	14.97	14.57	14.84	201110
2018-10-30	14.90	14.98	14.64	14.85	217767
2018-10-31	14.84	14.93	14.67	14.71	293027
2018-11-01	14.75	15.03	14.75	14.93	288536
2018-11-02	14.96	15.11	14.92	15.08	153537
2018-11-05	15.08	15.20	15.01	15.05	169145
2018-11-06	15.03	15.29	14.94	15.21	192185
2018-11-07	15.22	15.29	15.08	15.28	131113
2018-11-08	15.18	15.41	15.18	15.40	295466
2018-11-09	15.39	15.51	15.26	15.39	143189
2018-11-12	15.37	15.58	15.37	15.47	162270
2018-11-13	15.49	15.73	15.48	15.55	231531
2018-11-14	15.61	15.67	15.32	15.38	245216
2018-11-15	15.33	15.79	15.33	15.73	299380
2018-11-16	15.67	15.95	15.64	15.93	152987
2018-11-19	15.92	15.97	15.70	15.82	143076
2018-11-20	15.78	15.87	15.60	15.75	174191
2018-11-21	15.75	15.98	15.67	15.74	208407
2018-11-23	15.64	16.03	15.64	15.89	130923
2018-11-26	15.99	16.07	15.84	15.96	276949
2018-11-27	15.48	15.72	15.17	15.60	152783
2018-11-28	15.61	15.72	15.36	15.64	279378
2018-11-29	15.61	15.75	15.55	15.68	288986
2018-11-30	15.68	16.04	15.68	16.02	264447
2018-12-03	16.15	16.23	15.90	16.17	271504
2018-12-04	16.17	16.20	15.84	15.92	429518
2018-12-06	15.79	16.23	15.51	16.22	391338
2018-12-07	16.20	16.41	16.02	16.23	293276
2018-12-10	16.23	16.38	16.05	16.33	226423
2018-12-11	16.43	16.48	15.87	16.02	359806
2018-12-12	16.25	16.50	16.01	16.26	172439
2018-12-13	16.22	16.31	15.82	15.97	273311
2018-12-14	15.92	16.02	15.80	15.88	156035
2018-12-17	15.86	15.99	15.83	15.90	314243
2018-12-18	15.96	15.98	15.64	15.69	326124
2018-12-19	15.68	15.86	15.24	15.40	318403
2018-12-20	15.33	15.61	15.33	15.54	589637
2018-12-21	15.60	15.82	15.21	15.23	542714
2018-12-24	15.19	15.27	15.01	15.07	147766
2018-12-26	15.15	15.41	15.02	15.41	252398
2018-12-27	15.35	15.57	15.19	15.55	497658
2018-12-28	15.56	15.99	15.56	15.99	246443
2018-12-31	16.04	16.15	15.88	16.13	247677
2019-01-02	16.04	16.26	15.88	16.26	216295
2019-01-03	16.17	16.38	16.17	16.27	216285
2019-01-04	16.42	16.74	16.17	16.72	279552
2019-01-07	16.73	16.85	16.62	16.81	219157
2019-01-08	16.93	16.97	16.69	16.87	492112
2019-01-09	16.89	17.00	16.79	16.98	268371
2019-01-10	16.96	16.97	16.84	16.93	124724
2019-01-11	16.93	16.93	16.68	16.71	171311
2019-01-14	16.67	16.85	16.58	16.70	198814
2019-01-15	16.71	16.71	16.48	16.57	184102
2019-01-16	16.56	16.71	16.54	16.69	177223
2019-01-17	16.63	16.73	16.59	16.69	259746
2019-01-18	16.74	16.76	16.65	16.73	207701
2019-01-22	16.69	16.80	16.66	16.79	167101
2019-01-23	16.79	16.87	16.66	16.80	180865
2019-01-24	16.80	16.85	16.61	16.67	114169
2019-01-25	16.74	16.78	16.64	16.71	137394
2019-01-28	16.69	16.80	16.62	16.74	97885
2019-01-29	16.61	16.83	16.61	16.77	90715
2019-01-30	16.78	16.80	16.66	16.72	114042
2019-01-31	16.70	16.70	15.98	16.31	340951
2019-02-01	16.25	16.62	16.20	16.55	228229
2019-02-04	16.54	16.82	16.42	16.77	242243
2019-02-05	16.76	16.76	16.56	16.66	203879
2019-02-06	16.65	16.80	16.56	16.71	170543
2019-02-07	16.70	16.90	16.70	16.90	188871
2019-02-08	16.85	16.97	16.78	16.92	142878
2019-02-11	16.95	16.96	16.81	16.93	136394
2019-02-12	16.99	17.00	16.81	16.84	122560
2019-02-13	16.85	16.88	16.66	16.74	155573
2019-02-14	16.66	16.82	16.53	16.72	196970
2019-02-15	16.78	16.99	16.77	16.93	167634
2019-02-19	16.85	17.04	16.81	17.02	139481
2019-02-20	17.06	17.28	16.98	17.27	270948
2019-02-21	17.24	17.24	16.98	17.10	139896
2019-02-22	17.15	17.43	16.95	17.36	327439
2019-02-25	17.39	17.44	17.20	17.23	104931
2019-02-26	17.22	17.27	16.97	17.00	180285
2019-02-27	16.99	17.12	16.95	17.10	131707
2019-02-28	17.09	17.19	17.04	17.13	113178
2019-03-01	17.20	17.23	16.98	17.05	185720
2019-03-04	16.86	16.94	16.80	16.89	121669
2019-03-05	16.90	17.08	16.79	17.00	125600
2019-03-06	16.99	17.09	16.85	16.90	220092
2019-03-07	16.90	16.90	16.56	16.64	141693
2019-03-08	16.56	16.69	16.56	16.67	115721
2019-03-11	16.69	16.72	16.59	16.67	149722
2019-03-12	16.72	16.72	16.58	16.61	205957
2019-03-13	16.62	16.73	16.55	16.60	116123
2019-03-14	16.71	16.71	16.53	16.65	121329
2019-03-15	16.66	16.75	16.52	16.54	536016
2019-03-18	16.55	16.75	16.55	16.59	154175
2019-03-19	16.63	16.95	16.45	16.49	334283
2019-03-20	16.46	16.55	16.24	16.24	206313
2019-03-21	16.22	16.43	16.09	16.33	191234
2019-03-22	16.27	16.30	15.89	15.96	211574
2019-03-25	15.91	16.14	15.91	16.00	173360
2019-03-26	16.04	16.35	16.04	16.34	127226
2019-03-27	16.31	16.51	16.20	16.38	103446
2019-03-28	16.36	16.50	16.32	16.49	210307
2019-03-29	16.56	16.57	16.36	16.47	128882
2019-04-01	16.52	16.99	16.41	16.49	115080
2019-04-02	16.46	16.46	16.21	16.31	129407
2019-04-03	16.38	16.43	16.24	16.33	103407
2019-04-04	16.34	16.41	16.29	16.35	80014
2019-04-05	16.36	16.40	16.27	16.35	104477
2019-04-08	16.35	16.49	16.30	16.39	127837
2019-04-09	16.38	16.46	16.30	16.32	116011
2019-04-10	16.33	16.44	16.29	16.43	218366
2019-04-11	16.49	16.60	16.40	16.42	62746
2019-04-12	16.53	16.56	16.33	16.48	112148
2019-04-15	16.49	16.65	16.33	16.38	75064
2019-04-16	16.39	16.47	16.33	16.45	188633
2019-04-17	16.49	16.50	16.33	16.44	292868
2019-04-18	16.43	16.52	16.35	16.48	172241
2019-04-22	16.46	16.46	16.17	16.21	176988
2019-04-23	16.21	16.43	16.09	16.41	93817
2019-04-24	16.39	16.43	16.31	16.34	154480
2019-04-25	16.32	16.32	16.15	16.25	143036
2019-04-26	16.26	16.35	16.22	16.33	104616
2019-04-29	16.27	16.53	16.27	16.41	149526
2019-04-30	16.40	16.67	16.38	16.64	128769
2019-05-01	16.62	16.76	16.27	16.27	151377
2019-05-02	16.29	16.68	16.29	16.62	117865
2019-05-03	16.83	17.37	16.79	17.28	382611
2019-05-06	17.20	17.29	17.09	17.15	257578
2019-05-07	17.11	17.17	17.06	17.13	169060
2019-05-08	17.11	17.20	17.08	17.13	132260
2019-05-09	17.19	17.22	17.07	17.19	243933
2019-05-10	17.11	17.41	17.11	17.37	150441
2019-05-13	17.26	17.28	17.05	17.05	185178
2019-05-14	17.07	17.27	17.02	17.20	323487
2019-05-15	17.16	17.19	17.03	17.16	115650
2019-05-16	17.18	17.33	17.17	17.32	143903
2019-05-17	17.23	17.38	17.18	17.30	170088
2019-05-20	17.29	17.40	17.19	17.20	161206
2019-05-21	17.27	17.32	17.11	17.14	114596
2019-05-22	17.06	17.22	17.02	17.09	117100
2019-05-23	17.01	17.14	17.01	17.07	115162
2019-05-24	17.16	17.29	17.15	17.25	112898
2019-05-28	17.24	17.29	17.15	17.15	225865
2019-05-29	17.16	17.24	17.04	17.17	209596
2019-05-30	17.20	17.21	17.00	17.05	170403
2019-05-31	17.05	17.18	17.02	17.17	182208
2019-06-03	17.20	17.25	17.03	17.19	151866
2019-06-04	17.30	17.63	17.20	17.58	311966
2019-06-05	17.58	17.69	17.46	17.61	157114
2019-06-06	17.62	17.99	17.58	17.74	140086
2019-06-07	17.77	17.92	17.68	17.83	188141
2019-06-10	17.72	17.75	17.59	17.62	215843
2019-06-11	17.65	17.78	17.61	17.76	139673
2019-06-12	17.74	17.95	17.68	17.71	140528
2019-06-13	17.76	17.89	17.69	17.75	113946
2019-06-14	17.79	18.03	17.75	17.98	107574
2019-06-17	17.98	18.08	17.70	17.72	77509
2019-06-18	17.73	17.89	17.64	17.79	107178
2019-06-19	17.79	17.93	17.79	17.82	68451
2019-06-20	17.86	17.86	17.64	17.81	83411
2019-06-21	17.81	17.93	17.46	17.65	365813
2019-06-24	17.76	18.01	17.53	17.55	94385
2019-06-25	17.63	17.76	17.45	17.65	201104
2019-06-26	17.62	17.85	17.50	17.54	121046
2019-06-27	17.50	17.81	17.50	17.79	144569
2019-06-28	17.82	18.08	17.82	18.07	296586
2019-07-01	18.15	18.43	17.89	17.90	217837
2019-07-02	17.90	18.06	17.74	17.79	180883
2019-07-03	17.77	17.90	17.76	17.87	80760
2019-07-05	17.97	18.07	17.87	18.05	138724
2019-07-08	18.04	18.10	17.91	18.00	216592
2019-07-09	17.99	18.20	17.99	18.19	216297
2019-07-10	18.18	18.29	18.07	18.09	136441
2019-07-11	18.13	18.27	18.03	18.17	121872
2019-07-12	18.21	18.26	18.11	18.15	127594
2019-07-15	18.20	18.22	18.00	18.10	221343
2019-07-16	18.04	18.13	17.97	18.02	153756
2019-07-17	18.05	18.32	18.04	18.26	342695
2019-07-18	18.31	18.45	18.21	18.38	197179
2019-07-19	18.38	18.42	18.23	18.25	174659
2019-07-22	18.17	18.31	18.00	18.23	147903
2019-07-23	18.24	18.35	18.13	18.15	177146
2019-07-24	18.14	18.35	18.10	18.31	174363
2019-07-25	18.25	18.40	18.00	18.02	329092
2019-07-26	18.08	18.45	18.08	18.43	306443
2019-07-29	18.47	18.61	18.37	18.38	235735
2019-07-30	18.37	18.41	18.26	18.31	143736
2019-07-31	18.27	18.34	17.84	17.96	343722
2019-08-01	17.89	18.06	17.50	17.51	262049
2019-08-02	17.51	17.68	17.39	17.61	284804
2019-08-05	17.47	17.88	17.28	17.57	281122
2019-08-06	17.56	17.63	17.38	17.51	249015
2019-08-07	17.46	17.68	17.26	17.60	144736
2019-08-08	17.64	17.89	17.64	17.69	241390
2019-08-09	17.69	17.91	17.68	17.82	219112
2019-08-12	17.77	17.88	17.72	17.83	122166
2019-08-13	17.82	18.00	17.74	17.91	175131
2019-08-14	17.81	17.85	17.59	17.71	149726
2019-08-15	17.70	17.85	17.58	17.60	153776
2019-08-16	17.65	17.92	17.65	17.87	110434
2019-08-19	18.00	18.05	17.93	17.98	154447
2019-08-20	17.95	18.00	17.69	17.75	154462
2019-08-21	17.81	17.88	17.64	17.75	111614
2019-08-22	17.83	17.95	17.71	17.84	90624
2019-08-23	17.89	18.14	17.53	17.56	192607
2019-08-26	17.56	17.73	17.56	17.63	128967
2019-08-27	17.71	17.80	17.46	17.48	120978
2019-08-28	17.46	17.66	17.46	17.49	185441
2019-08-29	17.60	17.82	17.60	17.76	213799
2019-08-30	17.62	17.63	17.47	17.51	168721
2019-09-03	17.29	17.65	17.24	17.61	220876
2019-09-04	17.68	17.76	17.55	17.60	105257
2019-09-05	17.75	17.87	17.61	17.65	149615
2019-09-06	17.60	17.80	17.60	17.74	157932
2019-09-09	17.75	17.99	17.63	17.95	202211
2019-09-10	17.96	17.96	17.65	17.69	142450
2019-09-11	17.70	17.99	17.65	17.99	115743
2019-09-12	17.97	18.16	17.85	18.14	124128
2019-09-13	18.16	18.28	18.08	18.15	117743
2019-09-16	18.07	18.20	18.03	18.13	80969
2019-09-17	18.19	18.27	17.94	18.25	137043
2019-09-18	18.24	18.34	18.09	18.13	111068
2019-09-19	18.16	18.28	18.09	18.09	104233
2019-09-20	18.16	18.20	17.96	18.05	386180
2019-09-23	18.06	18.20	17.97	18.16	97206
2019-09-24	18.18	18.25	17.92	17.92	136425
2019-09-25	17.98	18.07	17.92	18.02	89192
2019-09-26	18.03	18.05	17.89	17.95	65726
2019-09-27	18.04	18.10	17.86	17.95	62446
2019-09-30	18.01	18.09	17.89	18.02	138256
2019-10-01	18.12	18.15	17.84	17.88	183100
2019-10-02	17.84	17.90	17.57	17.68	173561
2019-10-03	17.68	17.83	17.57	17.73	84820
2019-10-04	17.76	17.89	17.67	17.85	100721
2019-10-07	17.89	18.02	17.78	17.89	109963
2019-10-08	17.91	17.98	17.70	17.97	211987
2019-10-09	18.07	18.09	17.92	18.03	177644
2019-10-10	18.00	18.26	18.00	18.16	127813
2019-10-11	18.27	18.48	18.23	18.27	170676
2019-10-14	18.29	18.33	18.23	18.29	81389
2019-10-15	18.28	18.42	18.20	18.38	96416
2019-10-16	18.42	18.45	18.26	18.43	104647
2019-10-17	18.46	18.60	18.36	18.56	112312
2019-10-18	18.56	18.83	18.48	18.79	152971
2019-10-21	18.67	18.86	18.58	18.86	138548
2019-10-22	18.79	18.99	18.79	18.92	156473
2019-10-23	18.87	18.99	18.75	18.96	466542
2019-10-24	19.01	19.04	18.88	18.93	97826
2019-10-25	18.96	19.05	18.91	19.02	148182
2019-10-28	18.99	19.19	18.90	19.08	106780
2019-10-29	19.17	19.35	19.10	19.27	146718
2019-10-30	19.29	19.31	19.10	19.31	164165
2019-10-31	19.49	19.49	18.94	19.26	218996
2019-11-01	19.34	19.64	18.97	19.55	238979
2019-11-04	19.54	19.63	19.43	19.61	172527
2019-11-05	19.57	19.64	19.49	19.51	120386
2019-11-06	19.48	19.59	19.46	19.53	112227
2019-11-07	19.57	19.72	19.51	19.65	125819
2019-11-08	19.63	19.77	19.59	19.70	90703
2019-11-11	19.70	19.89	19.64	19.85	94750
2019-11-12	19.88	19.98	19.68	19.80	96750
2019-11-13	19.77	19.84	19.60	19.81	155413
2019-11-14	19.79	19.79	19.63	19.73	197583
2019-11-15	19.83	19.87	19.65	19.70	121318
2019-11-18	19.73	19.73	19.63	19.71	90142
2019-11-19	19.72	19.93	19.72	19.87	146656
2019-11-20	19.92	20.15	19.84	19.93	207772
2019-11-21	19.84	19.92	19.74	19.91	147189
2019-11-22	19.91	19.94	19.78	19.78	120245
2019-11-25	19.84	19.98	19.79	19.93	98202
2019-11-26	19.93	20.03	19.51	20.02	244892
2019-11-27	20.05	20.42	20.05	20.42	207389
2019-11-29	20.41	20.45	20.22	20.29	91970
2019-12-02	20.16	20.18	19.75	19.78	192880
2019-12-03	19.77	19.80	19.49	19.61	110096
2019-12-04	19.54	19.69	19.46	19.47	137239
2019-12-05	19.55	19.65	19.49	19.58	97067
2019-12-06	19.69	19.75	19.54	19.54	159168
2019-12-09	19.57	19.68	19.54	19.63	147154
2019-12-10	19.62	19.70	19.54	19.55	179256
2019-12-11	19.59	19.70	19.50	19.52	152593
2019-12-12	19.52	19.80	19.50	19.70	260094
2019-12-13	19.68	20.10	19.48	20.06	289294
2019-12-16	20.05	20.17	20.00	20.05	168933
2019-12-17	20.03	20.13	19.90	19.95	243937
2019-12-18	20.02	20.10	19.72	19.79	242415
2019-12-19	19.81	19.86	19.71	19.76	154702
2019-12-20	19.89	20.17	19.75	20.02	1068652
2019-12-23	19.97	20.07	19.60	19.63	115319
2019-12-24	19.61	19.78	19.42	19.57	67649
2019-12-26	19.56	19.62	19.48	19.57	121176
2019-12-27	19.55	19.67	19.47	19.57	87906
2019-12-30	19.53	19.64	19.49	19.59	97969
2019-12-31	19.53	19.77	19.48	19.68	174053
2020-01-02	19.70	19.74	19.41	19.72	170782
2020-01-03	19.61	19.71	19.45	19.71	193129
2020-01-06	19.58	19.72	19.36	19.52	210667
2020-01-07	19.52	19.52	19.25	19.33	170125
2020-01-08	19.39	19.54	19.39	19.46	81908
2020-01-09	19.45	19.54	19.41	19.51	96790
2020-01-10	19.46	19.54	19.40	19.52	136199
2020-01-13	19.52	19.52	19.41	19.49	101321
2020-01-14	19.53	19.69	19.47	19.68	178493
2020-01-15	19.64	19.77	19.53	19.61	117600
2020-01-16	19.64	19.81	19.58	19.73	108018
2020-01-17	19.74	19.90	19.74	19.87	110411
2020-01-21	19.84	19.95	19.71	19.75	143204
2020-01-22	19.77	19.77	19.61	19.64	199791
2020-01-23	19.61	19.92	19.57	19.87	163421
2020-01-24	19.88	19.98	19.69	19.82	137319
2020-01-27	19.72	19.96	19.72	19.87	152112
2020-01-28	19.92	19.97	19.75	19.88	157606
2020-01-29	19.85	19.99	19.72	19.82	86445
2020-01-30	19.82	20.07	19.79	20.05	141507
2020-01-31	20.15	20.82	20.07	20.43	267646
2020-02-03	20.49	20.68	20.35	20.68	164022
2020-02-04	20.80	21.20	20.80	21.12	205381
2020-02-05	21.20	21.42	21.14	21.40	195530
2020-02-06	21.46	21.58	21.32	21.42	146678
2020-02-07	21.99	22.22	21.74	21.76	602658
2020-02-10	21.84	22.08	21.78	21.98	231343
2020-02-11	22.00	22.05	21.55	21.56	308687
2020-02-12	21.55	21.89	21.53	21.79	243229
2020-02-13	21.83	22.08	21.83	22.01	168534
2020-02-14	21.99	22.11	21.94	22.00	149589
2020-02-18	22.00	22.08	21.79	22.00	154947
2020-02-19	22.04	22.14	21.92	22.07	117212
2020-02-20	22.12	22.24	22.01	22.18	182340
2020-02-21	22.12	22.24	22.03	22.24	136718
2020-02-24	22.00	22.20	22.00	22.12	230474
2020-02-25	22.15	22.15	21.57	21.59	288238
2020-02-26	21.57	21.86	21.51	21.78	317162
2020-02-27	21.61	21.76	21.06	21.07	260286
2020-02-28	20.64	20.84	20.04	20.44	479752
2020-03-02	20.47	21.76	20.47	21.65	416059
2020-03-03	21.71	21.86	21.31	21.76	427439
2020-03-04	21.97	22.47	21.78	22.46	205311
2020-03-05	22.08	22.28	21.86	22.05	317297
2020-03-06	21.51	22.00	21.35	21.90	525506
2020-03-09	20.79	20.94	19.96	19.96	372294
2020-03-10	20.39	20.60	18.81	19.86	735006
2020-03-11	19.47	19.55	18.66	18.79	367269
2020-03-12	17.84	18.29	17.00	17.29	413482
2020-03-13	18.07	18.55	17.10	17.47	691148
2020-03-16	16.17	17.13	13.62	16.28	371780
2020-03-17	16.50	17.81	16.50	17.78	401493
2020-03-18	16.87	17.06	15.62	15.96	591269
2020-03-19	15.48	15.93	14.33	15.63	502161
2020-03-20	15.72	17.25	14.45	14.91	846326
2020-03-23	14.63	15.16	14.00	14.04	875314
2020-03-24	14.81	15.45	14.56	14.95	461130
2020-03-25	14.87	15.42	14.35	14.51	365824
2020-03-26	14.54	16.15	14.51	16.00	352141
2020-03-27	15.49	16.09	15.00	15.09	179597
2020-03-30	15.09	15.53	14.78	15.48	246668
2020-03-31	15.33	15.47	14.95	15.27	239848
2020-04-01	14.70	15.09	13.92	13.96	394980
2020-04-02	13.89	14.23	13.54	13.78	489341
2020-04-03	13.58	13.85	12.65	12.76	474540
2020-04-06	13.06	13.49	12.84	13.12	373328
2020-04-07	13.50	13.94	12.98	13.01	478456
2020-04-08	13.09	13.33	12.81	13.20	422300
2020-04-09	13.30	13.77	13.16	13.50	559214
2020-04-13	13.53	13.67	12.96	13.20	270139
2020-04-14	13.35	13.86	12.90	13.72	493042
2020-04-15	13.46	13.49	13.03	13.24	487509
2020-04-16	13.31	13.64	13.20	13.50	341537
2020-04-17	13.90	14.15	13.75	13.91	337329
2020-04-20	13.83	14.21	13.70	13.79	232353
2020-04-21	13.55	13.99	13.44	13.54	427904
2020-04-22	13.69	13.82	13.40	13.63	196101
2020-04-23	13.70	13.85	13.42	13.44	167415
2020-04-24	13.57	13.57	13.26	13.41	248796
2020-04-27	13.43	14.01	13.43	13.86	363271
2020-04-28	14.21	14.24	13.82	13.84	303430
2020-04-29	13.98	14.08	13.68	13.82	474544
2020-04-30	13.75	13.86	13.21	13.65	441023
2020-05-01	13.45	14.34	13.45	14.26	382321
2020-05-04	14.25	14.82	14.00	14.78	354106
2020-05-05	14.89	14.94	14.21	14.25	392086
2020-05-06	14.24	14.43	14.02	14.22	329412
2020-05-07	14.36	14.59	14.21	14.29	454257
2020-05-08	14.45	15.34	14.45	15.21	335568
2020-05-11	15.16	15.16	14.61	14.71	323504
2020-05-12	14.83	15.22	14.26	14.29	212570
2020-05-13	14.21	14.73	13.57	13.88	326789
2020-05-14	13.63	13.83	13.27	13.74	249296
2020-05-15	13.58	14.30	13.54	14.08	304288
2020-05-18	14.47	15.00	14.41	14.91	210057
2020-05-19	14.84	14.84	14.19	14.26	169969
2020-05-20	14.44	14.84	14.33	14.79	174843
2020-05-21	14.75	14.84	14.49	14.63	153417
2020-05-22	14.72	14.79	14.24	14.32	157016
2020-05-26	14.61	15.28	14.61	15.16	205696
2020-05-27	15.40	16.04	15.40	15.99	354980
2020-05-28	16.16	16.19	15.46	15.50	267754
2020-05-29	15.41	15.43	15.21	15.41	199197
2020-06-01	15.45	15.49	15.20	15.25	206368
2020-06-02	15.25	15.66	14.88	14.99	226612
2020-06-03	15.22	15.76	15.21	15.56	188833
2020-06-04	15.54	15.99	15.27	15.99	205229
2020-06-05	16.39	16.74	16.28	16.61	356135
2020-06-08	16.27	16.60	16.23	16.46	303553
2020-06-09	16.25	16.40	15.91	16.30	266310
2020-06-10	16.27	16.27	15.54	15.65	650274
2020-06-11	15.25	15.34	14.56	14.58	296978
2020-06-12	15.04	15.06	14.61	14.91	623366
2020-06-15	14.39	15.04	14.32	14.90	158750
2020-06-16	15.48	15.49	14.91	15.18	546877
2020-06-17	15.23	15.24	14.74	14.74	111198
2020-06-18	14.61	14.92	14.54	14.72	553781
2020-06-19	14.87	15.15	14.49	14.65	723653
2020-06-22	14.53	14.92	14.41	14.75	167173
2020-06-23	15.08	15.13	14.65	14.83	259890
2020-06-24	14.63	14.70	14.06	14.10	971186
2020-06-25	14.01	14.49	13.92	14.45	168076
2020-06-26	14.36	14.40	13.83	13.89	381253
2020-06-29	13.96	14.35	13.96	14.20	202750
2020-06-30	14.08	14.42	14.08	14.31	226258
2020-07-01	14.29	14.44	14.23	14.31	275066
2020-07-02	14.50	14.64	14.00	14.04	166411
2020-07-06	14.09	14.37	13.71	13.85	376334
2020-07-07	13.62	13.73	13.51	13.60	343518
2020-07-08	13.66	13.86	13.49	13.64	305270
2020-07-09	13.54	13.85	13.38	13.42	269017
2020-07-10	13.32	13.71	13.32	13.63	506219
2020-07-13	13.73	13.98	13.54	13.70	174003
2020-07-14	13.61	13.86	13.45	13.62	215369
2020-07-15	13.61	14.11	13.61	13.97	213132
2020-07-16	13.90	14.14	13.76	13.90	154158
2020-07-17	13.87	13.93	13.70	13.75	184334
2020-07-20	13.72	13.79	13.66	13.77	261058
2020-07-21	13.90	14.26	13.90	14.20	237073
2020-07-22	14.16	14.19	13.85	13.93	139454
2020-07-23	13.98	14.14	13.90	14.07	165950
2020-07-24	14.13	14.23	13.99	13.99	134197
2020-07-27	13.90	13.95	13.74	13.81	177410
2020-07-28	13.85	14.01	13.78	13.86	124805
2020-07-29	13.94	14.05	13.73	13.99	141300
2020-07-30	13.86	14.37	13.86	14.03	151126
2020-07-31	14.50	14.83	14.19	14.48	336816
2020-08-03	14.40	14.41	14.02	14.02	238203
2020-08-04	14.01	14.09	13.69	13.80	285941
2020-08-05	13.80	14.32	13.80	14.16	292419
2020-08-06	14.13	14.44	14.05	14.32	206682
2020-08-07	14.18	14.90	14.18	14.86	286637
2020-08-10	14.87	15.45	14.87	15.10	259071
2020-08-11	15.19	15.56	15.19	15.39	232115
2020-08-12	15.52	15.69	15.45	15.65	280190
2020-08-13	15.55	15.55	15.20	15.34	227548
2020-08-14	15.25	15.45	15.17	15.41	209809
2020-08-17	15.41	15.54	15.26	15.46	186080
2020-08-18	15.50	15.50	15.32	15.40	285724
2020-08-19	15.37	15.49	15.03	15.10	201085
2020-08-20	15.01	15.11	14.89	14.92	204056
2020-08-21	14.91	15.04	14.83	14.95	133135
2020-08-24	15.06	15.28	14.92	15.25	121837
2020-08-25	15.38	15.56	15.25	15.51	164178
2020-08-26	15.57	15.64	15.21	15.24	198142
2020-08-27	15.18	15.43	15.12	15.34	210139
2020-08-28	15.34	15.62	15.27	15.58	226121
2020-08-31	15.54	15.60	15.34	15.45	147323
2020-09-01	15.45	15.57	15.36	15.47	136192
2020-09-02	15.47	15.70	15.37	15.59	115089
2020-09-03	15.56	15.99	15.54	15.63	174061
2020-09-04	15.82	16.00	15.67	15.84	256234
2020-09-08	15.45	15.49	14.84	14.84	344456
2020-09-09	14.85	15.26	14.70	14.73	235955
2020-09-10	14.70	14.82	14.47	14.50	228770
2020-09-11	14.46	14.63	14.41	14.53	149724
2020-09-14	14.71	14.89	14.61	14.85	187475
2020-09-15	14.93	14.99	14.50	14.63	133487
2020-09-16	14.62	14.85	14.57	14.73	217832
2020-09-17	14.65	14.76	14.57	14.68	192991
2020-09-18	14.67	14.68	14.51	14.58	484933
2020-09-21	14.44	14.65	14.16	14.31	353910
2020-09-22	14.26	14.55	14.23	14.32	245686
2020-09-23	14.47	14.83	14.12	14.12	287112
2020-09-24	14.12	14.54	14.12	14.31	218216
2020-09-25	14.17	14.51	14.17	14.39	125595
2020-09-28	14.56	14.97	14.55	14.91	219864
2020-09-29	14.98	14.98	14.51	14.74	157785
2020-09-30	14.63	14.86	14.59	14.69	210124
2020-10-01	14.69	14.90	14.57	14.88	191572
2020-10-02	14.77	15.64	14.76	15.59	286731
2020-10-05	15.77	15.77	15.47	15.62	191749
2020-10-06	15.60	15.81	15.44	15.56	241607
2020-10-07	15.81	16.05	15.63	15.95	275638
2020-10-08	16.05	16.35	15.97	16.33	156578
2020-10-09	16.40	16.44	16.15	16.36	229450
2020-10-12	16.23	16.35	15.83	15.87	282663
2020-10-13	15.82	15.82	15.39	15.46	240819
2020-10-14	15.34	15.50	15.30	15.38	261668
2020-10-15	15.29	15.93	15.21	15.90	188909
2020-10-16	15.90	15.94	15.61	15.66	207871
2020-10-19	15.81	16.00	15.73	15.79	323564
2020-10-20	15.79	16.06	15.79	15.85	145603
2020-10-21	15.81	16.09	15.81	15.96	182336
2020-10-22	15.97	16.42	15.90	16.37	169036
2020-10-23	16.66	16.66	16.20	16.37	146779
2020-10-26	16.21	16.44	16.06	16.36	267673
2020-10-27	16.39	16.40	15.84	15.87	153353
2020-10-28	15.65	16.00	15.52	15.73	193557
2020-10-29	15.70	16.02	15.55	16.00	213260
2020-10-30	15.86	16.12	15.66	15.71	221348
2020-11-02	15.76	15.92	15.64	15.75	212117
2020-11-03	15.99	16.05	15.80	15.87	238648
2020-11-04	15.30	15.61	14.96	15.01	278568
2020-11-05	14.99	15.57	14.99	15.43	220077
2020-11-06	15.45	15.54	15.12	15.18	211880
2020-11-09	15.79	16.84	15.79	16.28	341954
2020-11-10	16.45	16.69	16.35	16.44	179344
2020-11-11	16.67	16.67	16.06	16.14	157089
2020-11-12	15.90	15.95	15.64	15.85	127909
2020-11-13	15.90	16.04	15.90	15.96	201380
2020-11-16	16.56	16.60	16.17	16.50	255516
2020-11-17	16.36	16.43	16.14	16.39	198259
2020-11-18	16.43	16.64	16.40	16.42	165812
2020-11-19	16.38	16.76	16.21	16.75	157090
2020-11-20	16.74	16.95	16.58	16.94	185165
2020-11-23	17.10	17.47	16.95	17.44	206015
2020-11-24	17.78	17.94	17.68	17.91	140630
2020-11-25	17.90	18.11	17.56	18.11	197070
2020-11-27	18.19	18.19	17.65	17.72	100093
2020-11-30	17.24	17.45	17.13	17.20	235654
2020-12-01	17.38	17.62	17.29	17.58	176171
2020-12-02	17.62	17.76	17.40	17.53	192591
2020-12-03	17.60	17.70	17.30	17.46	165057
2020-12-04	17.59	17.79	17.44	17.62	109580
2020-12-07	17.52	17.69	17.28	17.50	126841
2020-12-08	17.38	17.50	17.30	17.41	90530
2020-12-09	17.41	17.73	17.38	17.54	155289
2020-12-10	17.54	17.66	17.38	17.65	144370
2020-12-11	17.50	17.88	17.50	17.69	174251
2020-12-14	17.88	18.05	17.67	17.67	233259
2020-12-15	17.78	17.87	17.57	17.73	231869
2020-12-16	17.72	17.72	17.50	17.58	237364
2020-12-17	17.57	17.80	17.38	17.77	195985
2020-12-18	17.85	18.05	17.73	17.81	1134512
2020-12-21	17.68	17.74	17.31	17.47	191094
2020-12-22	17.45	17.50	17.21	17.27	103834
2020-12-23	17.30	17.83	17.30	17.82	227555
2020-12-24	17.84	17.84	17.44	17.65	69160
2020-12-28	17.75	17.85	17.59	17.62	102197
2020-12-29	17.64	17.64	17.32	17.38	135325
2020-12-30	17.35	17.67	17.35	17.49	99694
2020-12-31	17.38	17.66	17.38	17.63	73214
2021-01-04	17.74	17.84	17.51	17.69	287276
2021-01-05	17.58	17.89	17.57	17.79	257406
2021-01-06	18.00	19.04	17.91	19.01	222020
2021-01-07	19.18	19.32	18.66	18.79	206030
2021-01-08	18.95	19.03	18.25	18.55	144792
2021-01-11	18.55	18.79	18.47	18.61	137630
2021-01-12	18.63	19.18	18.59	19.17	221517
2021-01-13	19.14	19.14	18.63	19.08	160124
2021-01-14	19.15	19.58	18.86	19.48	189471
2021-01-15	19.28	19.49	19.00	19.20	314194
2021-01-19	19.23	19.35	18.83	19.00	384172
2021-01-20	19.00	19.05	18.72	19.00	238572
2021-01-21	18.93	19.00	18.72	18.88	240041
2021-01-22	18.69	19.06	18.63	19.05	183183
2021-01-25	19.00	19.35	18.69	19.20	232054
2021-01-26	19.19	19.19	18.90	18.95	157542
2021-01-27	18.64	18.76	18.18	18.19	194208
2021-01-28	18.12	18.71	18.01	18.51	169714
2021-01-29	18.11	18.43	17.62	17.67	338069
2021-02-01	17.92	18.00	17.59	17.60	224066
2021-02-02	17.74	18.01	17.60	17.64	185440
2021-02-03	17.74	17.83	17.34	17.45	231192
2021-02-04	17.51	17.80	17.51	17.73	196070
2021-02-05	17.76	17.94	17.49	17.53	289487
2021-02-08	17.53	17.80	17.45	17.56	207871
2021-02-09	17.60	17.99	17.45	17.83	295574
2021-02-10	17.88	18.00	17.73	17.78	241582
2021-02-11	17.80	18.06	17.60	18.01	820087
2021-02-12	18.00	18.75	17.85	18.70	466789
2021-02-16	18.94	18.94	18.40	18.73	904819
2021-02-17	18.70	18.74	18.35	18.62	308779
2021-02-18	18.41	19.01	18.30	18.98	375509
2021-02-19	19.04	19.67	19.00	19.54	338695
2021-02-22	19.53	20.28	19.45	20.23	332038
2021-02-23	20.36	20.50	20.03	20.36	401202
2021-02-24	20.38	21.09	20.38	20.76	1051549
2021-02-25	20.75	21.00	20.29	20.38	1318362
2021-02-26	20.18	20.41	19.46	19.53	868295
2021-03-01	19.67	20.01	19.67	19.96	304896
2021-03-02	19.96	20.42	19.73	20.26	307295
2021-03-03	20.43	21.28	20.37	20.91	375536
2021-03-04	20.76	20.99	20.18	20.36	271573
2021-03-05	20.72	21.18	20.50	21.07	379334
2021-03-08	20.99	21.64	20.83	21.45	657081
2021-03-09	21.43	21.43	20.83	20.83	331132
2021-03-10	20.93	21.31	20.70	21.29	184825
2021-03-11	21.27	21.38	20.94	21.09	225316
2021-03-12	21.39	21.48	21.08	21.29	249430
2021-03-15	21.44	21.44	20.85	21.01	140010
2021-03-16	20.91	21.02	20.57	20.89	133664
2021-03-17	20.98	21.08	20.60	20.77	177798
2021-03-18	21.32	21.32	20.79	20.89	202429
2021-03-19	20.79	21.00	20.53	20.86	394688
2021-03-22	20.67	20.70	20.34	20.62	203237
2021-03-23	20.49	20.88	20.32	20.41	290462
2021-03-24	20.40	21.03	20.39	20.41	172731
2021-03-25	20.45	20.87	20.30	20.82	112808
2021-03-26	21.02	21.02	20.68	20.91	130773
2021-03-29	20.78	20.99	20.48	20.52	106431
2021-03-30	20.80	20.80	20.58	20.66	93406
2021-03-31	20.56	20.77	20.35	20.37	192482
2021-04-01	20.36	20.75	20.31	20.60	155724
2021-04-05	20.75	20.83	20.41	20.56	115619
2021-04-06	20.58	20.72	20.41	20.44	154788
2021-04-07	20.39	20.58	20.26	20.42	161429
2021-04-08	20.32	20.59	20.28	20.53	288646
2021-04-09	20.52	20.63	20.24	20.45	129952
2021-04-12	20.41	20.63	20.41	20.51	136378
2021-04-13	20.56	20.56	19.84	19.92	228530
2021-04-14	19.82	20.36	19.82	20.02	120113
2021-04-15	20.00	20.13	19.64	20.10	170568
2021-04-16	20.12	20.33	20.12	20.24	125606
2021-04-19	20.11	20.24	19.90	19.97	110050
2021-04-20	19.89	19.95	19.69	19.72	130229
2021-04-21	19.61	20.09	19.61	19.97	180938
2021-04-22	19.95	19.97	19.60	19.65	127930
2021-04-23	19.67	20.27	19.67	20.17	159146
2021-04-26	20.32	20.44	20.12	20.23	123789
2021-04-27	20.19	20.31	20.06	20.22	92942
2021-04-28	20.19	20.32	19.97	20.01	137422
2021-04-29	20.11	20.28	20.02	20.17	115606
2021-04-30	20.02	20.30	19.52	19.56	220695
2021-05-03	19.52	19.77	19.36	19.53	145999
2021-05-04	19.49	19.71	19.39	19.47	117041
2021-05-05	19.56	19.62	19.37	19.55	109239
2021-05-06	19.64	19.74	19.41	19.68	223698
2021-05-07	19.53	20.07	19.50	20.00	159396
2021-05-10	20.09	20.37	19.85	19.90	255199
2021-05-11	19.62	21.60	19.59	21.19	872771
2021-05-12	21.60	21.65	20.86	20.89	439521
2021-05-13	21.07	22.14	21.07	22.03	370950
2021-05-14	22.21	22.27	21.80	22.01	274258
2021-05-17	22.10	22.24	21.96	22.13	181310
2021-05-18	22.15	22.41	21.81	21.84	189576
2021-05-19	21.77	21.88	21.36	21.55	240962
2021-05-20	21.49	21.89	21.34	21.85	143264
2021-05-21	21.89	22.16	21.81	21.97	136979
2021-05-24	22.12	22.17	21.86	22.07	209683
2021-05-25	22.02	22.23	21.01	21.03	376019
2021-05-26	21.33	21.73	21.30	21.67	267567
2021-05-27	22.00	22.16	22.00	22.11	428542
2021-05-28	22.21	22.26	22.05	22.16	192200
2021-06-01	22.43	22.53	22.23	22.35	240074
2021-06-02	22.48	22.54	22.03	22.06	205095
2021-06-03	22.12	22.35	22.10	22.25	151264
2021-06-04	22.26	22.52	22.16	22.50	199460
2021-06-07	22.22	22.29	21.90	21.92	235409
2021-06-08	21.90	22.09	21.73	22.01	238268
2021-06-09	21.96	21.96	21.62	21.65	222093
2021-06-10	21.78	21.80	21.32	21.34	205985
2021-06-11	21.47	21.50	21.13	21.26	196605
2021-06-14	21.32	21.32	20.90	21.13	180454
2021-06-15	21.17	21.25	20.82	21.04	207136
2021-06-16	21.00	21.14	20.76	21.10	213591
2021-06-17	21.09	21.14	20.38	20.43	259642
2021-06-18	20.34	20.59	19.84	19.90	419636
2021-06-21	20.07	20.43	20.01	20.41	250135
2021-06-22	20.45	20.48	20.16	20.40	231655
2021-06-23	20.39	20.71	20.30	20.45	211733
2021-06-24	20.51	20.74	20.41	20.71	137782
2021-06-25	20.75	20.97	20.64	20.76	342908
2021-06-28	20.75	20.78	20.35	20.43	143052
2021-06-29	20.54	20.57	20.25	20.28	129817
2021-06-30	20.18	20.38	20.18	20.30	140448
2021-07-01	20.44	20.44	20.21	20.26	144728
2021-07-02	20.26	20.46	20.02	20.14	165454
2021-07-06	20.06	20.14	19.80	19.86	238405
2021-07-07	19.74	19.98	19.64	19.83	260914
2021-07-08	19.59	19.69	19.27	19.45	335876
2021-07-09	19.77	20.26	19.77	20.17	215455
2021-07-12	20.43	20.43	19.83	20.11	154868
2021-07-13	20.16	20.16	19.74	19.85	204025
2021-07-14	19.85	20.06	19.71	19.91	96009
2021-07-15	19.86	20.12	19.80	20.04	169256
2021-07-16	20.24	20.24	19.84	19.84	134441
2021-07-19	19.54	19.62	19.31	19.44	190945
2021-07-20	19.44	20.04	19.42	19.69	210826
2021-07-21	19.78	20.29	19.75	19.87	158358
2021-07-22	19.85	19.89	19.39	19.40	113453
2021-07-23	19.58	19.68	19.45	19.57	106409
2021-07-26	19.51	19.79	19.50	19.58	114632
2021-07-27	19.52	19.66	19.36	19.45	83174
2021-07-28	19.59	19.76	19.41	19.61	119289
2021-07-29	19.67	19.89	19.57	19.76	109312
2021-07-30	19.60	19.91	19.37	19.48	209049
2021-08-02	19.52	19.90	19.30	19.31	184911
2021-08-03	19.44	19.49	19.07	19.12	198822
2021-08-04	19.06	19.36	18.72	19.03	201029
2021-08-05	19.14	19.28	19.05	19.20	90436
2021-08-06	19.41	19.75	19.32	19.68	124690
2021-08-09	19.69	19.78	19.49	19.69	144171
2021-08-10	19.75	20.14	19.69	19.84	237426
2021-08-11	19.93	20.30	19.76	20.30	141350
2021-08-12	20.25	20.26	19.91	20.06	118956
2021-08-13	20.04	20.15	19.90	20.04	194274
2021-08-16	20.00	20.12	19.80	19.99	117967
2021-08-17	19.86	19.99	19.73	19.99	154793
2021-08-18	19.91	20.01	19.76	19.81	156700
2021-08-19	19.75	19.88	19.39	19.58	126230
2021-08-20	19.63	19.77	19.50	19.75	89722
2021-08-23	19.88	19.89	19.62	19.72	146996
2021-08-24	19.76	19.79	19.59	19.63	89128
2021-08-25	19.66	19.95	19.66	19.80	136771
2021-08-26	19.80	19.96	19.41	19.43	153247
2021-08-27	19.54	19.92	19.50	19.88	141631
2021-08-30	19.96	20.00	19.73	19.78	127181
2021-08-31	19.78	20.04	19.78	19.99	142490
2021-09-01	20.08	20.09	19.73	19.74	192691
2021-09-02	19.78	20.10	19.74	19.88	222614
2021-09-03	19.45	19.63	19.40	19.50	207243
2021-09-07	19.49	19.62	19.10	19.12	159598
2021-09-08	19.06	19.22	18.90	18.95	165133
2021-09-09	18.95	19.10	18.85	18.92	145758
2021-09-10	18.91	18.99	18.50	18.55	256158
2021-09-13	18.65	19.28	18.65	19.27	250958
2021-09-14	19.25	19.25	18.81	18.82	123647
2021-09-15	18.80	18.94	18.67	18.75	198031
2021-09-16	18.85	18.85	18.54	18.57	157588
2021-09-17	18.65	18.87	18.52	18.71	370137
2021-09-20	18.50	18.58	18.25	18.57	183733
2021-09-21	18.68	18.84	18.50	18.71	246933
2021-09-22	18.85	18.95	18.70	18.72	156510
2021-09-23	18.90	19.07	18.80	18.99	161801
2021-09-24	18.93	19.16	18.93	18.99	106593
2021-09-27	19.11	19.65	19.10	19.40	141038
2021-09-28	19.50	19.57	19.17	19.20	201727
2021-09-29	19.24	19.52	19.11	19.28	185113
2021-09-30	19.40	19.68	19.03	19.06	135251
2021-10-01	19.16	19.58	19.14	19.52	205968
2021-10-04	19.50	19.80	19.42	19.59	158049
2021-10-05	19.60	19.72	19.43	19.50	115634
2021-10-06	19.45	19.61	19.27	19.61	195354
2021-10-07	19.71	19.89	19.47	19.87	268391
2021-10-08	20.25	20.39	20.00	20.13	308027
2021-10-11	20.26	20.26	19.94	19.94	135204
2021-10-12	19.90	20.06	19.76	19.89	207738
2021-10-13	19.87	20.13	19.70	20.09	185483
2021-10-14	20.16	20.38	20.16	20.36	154574
2021-10-15	20.50	20.50	20.10	20.12	153183
2021-10-18	20.12	20.16	19.82	19.88	238817
2021-10-19	19.98	20.08	19.78	19.81	138148
2021-10-20	19.81	20.07	19.80	20.00	123903
2021-10-21	19.96	20.07	19.79	19.84	123822
2021-10-22	20.22	20.22	19.84	19.88	121630
2021-10-25	19.96	20.25	19.80	19.97	160659
2021-10-26	19.97	19.97	19.65	19.69	221498
2021-10-27	19.69	19.74	19.17	19.23	208481
2021-10-28	19.25	19.61	19.25	19.58	136096
2021-10-29	19.43	19.73	19.20	19.46	220764
2021-11-01	19.53	19.89	19.53	19.74	181396
2021-11-02	19.82	19.94	19.48	19.51	204455
2021-11-03	19.50	19.89	19.50	19.68	123933
2021-11-04	19.68	19.89	19.50	19.66	138744
2021-11-05	19.78	20.24	19.78	20.21	170450
2021-11-08	20.09	20.34	20.02	20.14	120678
2021-11-09	20.03	20.16	19.95	20.05	109308
2021-11-10	20.10	20.26	20.10	20.22	94197
2021-11-11	20.28	20.32	20.15	20.23	87192
2021-11-12	20.25	20.25	19.88	19.96	123028
2021-11-15	19.96	20.07	19.89	19.95	95561
2021-11-16	19.90	19.97	19.60	19.66	198243
2021-11-17	19.58	19.61	19.40	19.60	136410
2021-11-18	19.60	19.61	19.33	19.41	133364
2021-11-19	19.25	19.40	19.08	19.33	156741
2021-11-22	19.38	19.70	19.35	19.48	197788
2021-11-23	19.58	19.72	19.46	19.52	137257
2021-11-24	19.50	19.60	19.40	19.45	103624
2021-11-26	19.20	19.22	18.57	18.81	201243
2021-11-29	18.78	18.80	18.32	18.39	180520
2021-11-30	18.21	18.46	17.86	18.00	594877
2021-12-01	18.28	18.60	17.91	17.93	232690
2021-12-02	18.06	18.40	18.02	18.22	166420
2021-12-03	18.23	18.23	17.93	18.03	145695
2021-12-06	18.10	18.49	18.10	18.21	150550
2021-12-07	18.32	18.44	18.11	18.19	139320
2021-12-08	18.30	18.36	18.14	18.30	132020
2021-12-09	18.21	18.21	18.02	18.05	100796
2021-12-10	18.19	18.20	18.01	18.10	104666
2021-12-13	18.08	18.19	17.71	17.72	187947
2021-12-14	17.82	18.24	17.82	17.99	605224
2021-12-15	18.16	18.16	17.64	17.70	240656
2021-12-16	17.80	18.12	17.72	17.80	175777
2021-12-17	17.72	17.75	17.38	17.58	379849
2021-12-20	17.40	17.40	16.95	17.36	322668
2021-12-21	17.48	17.76	17.47	17.54	150635
2021-12-22	17.56	17.69	17.47	17.62	129510
2021-12-23	17.63	17.80	17.58	17.68	114809
2021-12-27	17.81	17.86	17.45	17.84	260403
2021-12-28	17.88	18.03	17.86	17.89	165372
2021-12-29	17.96	18.07	17.90	17.91	140701
2021-12-30	17.90	18.07	17.86	17.92	153160
2021-12-31	17.93	18.03	17.82	17.87	159117
2022-01-03	17.90	18.10	17.82	18.03	215325
2022-01-04	18.20	18.43	18.19	18.21	160421
2022-01-05	18.33	18.33	18.04	18.05	177898
2022-01-06	18.14	18.37	18.14	18.27	124846
2022-01-07	18.27	18.37	18.16	18.33	155896
2022-01-10	18.39	18.40	17.98	18.08	147849
2022-01-11	18.06	18.14	17.87	18.05	172036
2022-01-12	18.12	18.24	18.02	18.19	225966
2022-01-13	18.25	18.40	18.16	18.17	135620
2022-01-14	18.10	18.19	17.98	18.16	133811
2022-01-18	18.16	18.25	18.03	18.08	148496
2022-01-19	18.21	18.36	17.97	18.16	300189
2022-01-20	18.17	18.33	17.84	17.86	191931
2022-01-21	17.91	18.10	17.59	17.60	251836
2022-01-24	17.50	17.68	17.33	17.68	263860
2022-01-25	17.54	17.83	17.43	17.71	206322
2022-01-26	17.75	17.86	17.25	17.43	219766
2022-01-27	17.46	17.70	17.06	17.13	210784
2022-01-28	17.17	17.34	16.77	17.26	265837
2022-01-31	17.25	17.41	17.10	17.38	269467
2022-02-01	17.35	17.48	17.14	17.43	240022
2022-02-02	17.44	17.49	17.00	17.09	251368
2022-02-03	17.08	17.37	17.00	17.02	192413
2022-02-04	17.14	17.26	16.95	17.14	189285
2022-02-07	17.20	17.30	17.10	17.12	165428
2022-02-08	17.15	17.37	17.09	17.31	188174
2022-02-09	17.31	17.31	17.02	17.08	212476
2022-02-10	17.07	17.26	16.88	16.97	229706
2022-02-11	17.00	17.26	16.95	17.05	196967
2022-02-14	17.05	17.14	16.83	16.91	189780
2022-02-15	16.98	17.15	16.97	17.06	144631
2022-02-16	17.06	17.24	16.99	17.04	170171
2022-02-17	17.00	17.02	16.85	16.96	240150
2022-02-18	16.96	17.18	16.94	17.09	199609
2022-02-22	17.05	17.15	16.90	17.04	235064
2022-02-23	17.16	17.33	17.04	17.16	307707
2022-02-24	16.89	16.93	16.32	16.76	565464
2022-02-25	16.76	17.37	16.76	17.34	408808
2022-02-28	17.22	17.30	17.01	17.17	352737
2022-03-01	17.13	17.19	16.58	16.75	294200
2022-03-02	16.84	17.22	16.84	17.14	203147
2022-03-03	17.18	17.39	17.11	17.36	188425
2022-03-04	17.21	17.24	16.95	17.22	238916
2022-03-07	16.94	17.07	16.70	16.73	222266
2022-03-08	16.84	16.86	16.50	16.51	245384
2022-03-09	16.73	16.84	16.61	16.63	191704
2022-03-10	16.53	16.57	16.40	16.54	158856
2022-03-11	16.59	16.73	16.39	16.41	172821
2022-03-14	16.48	16.73	16.38	16.43	154108
2022-03-15	16.45	16.59	16.30	16.42	151332
2022-03-16	16.47	16.66	16.44	16.61	159322
2022-03-17	16.53	16.61	16.35	16.42	170846
2022-03-18	16.42	16.49	16.18	16.47	311459
2022-03-21	16.50	16.67	16.40	16.52	183660
2022-03-22	16.65	16.89	16.49	16.71	238305
2022-03-23	16.75	16.85	16.43	16.44	170839
2022-03-24	16.52	16.60	16.38	16.41	147341
2022-03-25	16.49	16.94	16.46	16.92	245199
2022-03-28	17.00	17.07	16.71	16.90	208773
2022-03-29	17.02	17.24	16.90	17.06	191664
2022-03-30	17.09	17.12	16.76	16.82	148429
2022-03-31	16.84	16.91	16.60	16.60	175304
2022-04-01	16.73	16.81	16.53	16.67	190812
2022-04-04	16.74	16.74	16.41	16.48	212172
2022-04-05	16.48	16.64	16.36	16.37	180233
2022-04-06	16.37	16.50	16.18	16.22	212659
2022-04-07	16.22	16.25	15.85	15.85	293926
2022-04-08	15.93	16.04	15.53	15.55	306489
2022-04-11	15.52	15.70	15.41	15.43	215054
2022-04-12	15.43	15.70	15.18	15.27	264058
2022-04-13	15.26	15.39	15.16	15.36	206759
2022-04-14	15.34	15.46	15.24	15.35	202532
2022-04-18	15.35	15.51	15.31	15.39	273641
2022-04-19	15.48	15.82	15.44	15.76	268178
2022-04-20	15.74	16.08	15.74	15.82	272786
2022-04-21	15.95	15.99	15.69	15.73	181581
2022-04-22	15.72	15.85	15.43	15.45	161489
2022-04-25	15.42	15.44	15.10	15.43	301131
2022-04-26	15.32	15.46	15.07	15.17	299819
2022-04-27	15.16	15.31	15.02	15.06	250540
2022-04-28	15.15	15.24	15.01	15.15	193068
2022-04-29	15.08	15.18	14.81	14.99	451139
2022-05-02	15.05	15.35	14.58	14.75	535835
2022-05-03	14.79	15.07	14.76	14.96	314367
2022-05-04	15.00	15.43	14.93	15.41	302870
2022-05-05	15.31	15.31	14.89	15.01	266702
2022-05-06	14.76	14.76	13.96	14.03	1083650
2022-05-09	13.84	14.18	13.69	14.05	670505
2022-05-10	14.16	14.34	13.76	14.08	450455
2022-05-11	14.20	14.46	14.06	14.14	370878
2022-05-12	14.12	14.23	13.82	14.18	512101
2022-05-13	14.20	14.32	14.03	14.21	405688
2022-05-16	14.21	14.30	13.90	13.98	382215
2022-05-17	14.13	14.44	14.10	14.35	405606
2022-05-18	14.29	14.55	14.22	14.42	375660
2022-05-19	14.35	14.47	14.25	14.28	257029
2022-05-20	14.33	14.36	14.11	14.33	245750
2022-05-23	14.44	14.52	14.31	14.34	202246
2022-05-24	14.34	14.54	14.22	14.45	272557
2022-05-25	14.45	14.72	14.42	14.50	238141
2022-05-26	14.62	14.81	14.55	14.79	248805
2022-05-27	14.83	14.96	14.75	14.95	249977
2022-05-31	14.95	15.11	14.74	15.02	443539
2022-06-01	15.11	15.11	14.71	14.90	283763
2022-06-02	14.91	15.12	14.75	15.12	327977
2022-06-03	15.00	15.11	14.69	14.74	333961
2022-06-06	14.47	14.73	14.46	14.51	322725
2022-06-07	14.50	14.51	14.34	14.45	249643
2022-06-08	14.40	14.52	14.28	14.45	350914
2022-06-09	14.42	14.42	14.07	14.09	220723
2022-06-10	13.91	14.05	13.79	13.89	267034
2022-06-13	13.80	13.89	13.60	13.66	309860
2022-06-14	13.66	13.81	13.53	13.57	251085
2022-06-15	13.70	13.80	13.51	13.66	336639
2022-06-16	13.50	13.60	13.34	13.38	280933
2022-06-17	13.39	13.66	13.36	13.39	474150
2022-06-21	13.72	13.99	13.46	13.93	516242
2022-06-22	13.80	13.94	13.67	13.72	249211
2022-06-23	13.72	13.83	13.57	13.74	241979
2022-06-24	13.79	14.22	13.79	14.19	544092
2022-06-27	14.28	14.35	14.12	14.33	314961
2022-06-28	14.40	14.50	14.10	14.11	270037
2022-06-29	14.15	14.16	13.90	13.96	162440
2022-06-30	13.81	13.91	13.61	13.73	459854
2022-07-01	13.60	13.76	13.45	13.71	591782
2022-07-05	13.51	13.66	13.34	13.62	347489
2022-07-06	13.58	13.78	13.53	13.57	296878
2022-07-07	13.63	13.72	13.46	13.58	311524
2022-07-08	13.58	13.65	13.52	13.57	171414
2022-07-11	13.50	13.50	13.32	13.37	204011
2022-07-12	13.35	13.40	13.20	13.26	221758
2022-07-13	13.19	13.22	13.01	13.10	219906
2022-07-14	13.00	13.05	12.81	12.93	225373
2022-07-15	13.06	13.24	12.99	13.20	215588
2022-07-18	13.25	13.46	13.22	13.30	266163
2022-07-19	13.35	13.64	13.35	13.60	272432
2022-07-20	13.62	13.85	13.60	13.81	254344
2022-07-21	13.76	13.88	13.68	13.86	326378
2022-07-22	13.92	14.03	13.80	13.97	242267
2022-07-25	14.00	14.15	14.00	14.13	248464
2022-07-26	13.99	14.12	13.98	14.03	191273
2022-07-27	13.98	14.26	13.92	14.23	319329
2022-07-28	14.12	14.29	14.07	14.19	310687
2022-07-29	14.06	14.82	14.00	14.65	465698
2022-08-01	14.55	14.87	14.52	14.85	308475
2022-08-02	14.80	14.82	14.64	14.67	264671
2022-08-03	14.74	14.88	14.65	14.85	239598
2022-08-04	14.84	14.94	14.78	14.87	196376
2022-08-05	14.82	14.90	14.70	14.83	198101
2022-08-08	14.89	14.99	14.87	14.93	204975
2022-08-09	14.90	15.08	14.83	15.07	215433
2022-08-10	15.19	15.25	15.07	15.12	165932
2022-08-11	15.15	15.26	15.13	15.21	177742
2022-08-12	15.24	15.44	15.21	15.44	200050
2022-08-15	15.45	15.56	15.33	15.56	145512
2022-08-16	15.58	15.70	15.52	15.61	146625
2022-08-17	15.49	15.54	15.36	15.43	161894
2022-08-18	15.41	15.45	15.27	15.38	133956
2022-08-19	15.33	15.34	15.11	15.20	182335
2022-08-22	15.06	15.06	14.78	14.84	155799
2022-08-23	14.78	14.89	14.75	14.80	154095
2022-08-24	14.77	14.85	14.71	14.83	160607
2022-08-25	14.82	14.98	14.80	14.97	153687
2022-08-26	14.96	14.99	14.75	14.75	196888
2022-08-29	14.73	14.75	14.50	14.50	195292
2022-08-30	14.53	14.66	14.39	14.54	171006
2022-08-31	14.53	14.59	14.26	14.30	260440
2022-09-01	14.24	14.34	14.07	14.34	257854
2022-09-02	14.19	14.45	14.02	14.05	268049
2022-09-06	14.05	14.11	13.76	13.86	250773
2022-09-07	13.83	13.97	13.83	13.95	156335
2022-09-08	13.86	14.15	13.84	14.15	126816
2022-09-09	14.17	14.31	14.17	14.29	154742
2022-09-12	14.30	14.36	14.21	14.27	249757
2022-09-13	14.07	14.18	13.66	13.75	265416
2022-09-14	13.74	13.81	13.68	13.77	221846
2022-09-15	13.77	13.85	13.65	13.72	225856
2022-09-16	13.60	13.74	13.50	13.64	924952
2022-09-19	13.63	14.02	13.51	13.99	234689
2022-09-20	13.93	14.15	13.87	14.10	278974
2022-09-21	14.21	14.23	13.96	13.99	207788
2022-09-22	13.97	14.00	13.66	13.67	220178
2022-09-23	13.78	13.79	13.40	13.53	223987
2022-09-26	13.44	13.64	13.44	13.49	240818
2022-09-27	13.48	13.59	13.02	13.06	337451
2022-09-28	13.13	13.46	13.05	13.38	245395
2022-09-29	13.24	13.24	12.88	13.07	442131
2022-09-30	13.12	13.29	12.98	13.00	333061
2022-10-03	13.07	13.27	13.01	13.09	392652
2022-10-04	13.20	13.69	13.18	13.67	281237
2022-10-05	13.57	13.59	13.37	13.47	180900
2022-10-06	13.40	13.49	13.16	13.16	179519
2022-10-07	13.15	13.15	12.70	12.70	357371
2022-10-10	12.76	12.95	12.57	12.60	297366
2022-10-11	12.54	12.74	12.46	12.73	310567
2022-10-12	12.72	12.72	12.56	12.61	219766
2022-10-13	12.54	13.09	12.45	13.04	253915
2022-10-14	13.23	13.35	12.98	13.01	317028
2022-10-17	13.21	13.36	13.08	13.16	231017
2022-10-18	13.36	13.46	13.08	13.14	295467
2022-10-19	13.05	13.11	12.82	13.00	338269
2022-10-20	12.99	13.01	12.50	12.60	281764
2022-10-21	12.62	12.92	12.57	12.90	237380
2022-10-24	13.00	13.12	12.87	13.11	223850
2022-10-25	13.12	13.24	13.08	13.17	185114
2022-10-26	13.16	13.31	13.11	13.15	160182
2022-10-27	13.25	13.39	13.15	13.19	273921
2022-10-28	13.30	14.35	13.30	14.23	313965
2022-10-31	14.24	14.25	13.96	14.05	272152
2022-11-01	14.08	14.17	13.99	14.01	193305
2022-11-02	13.98	14.10	13.73	13.76	195974
2022-11-03	13.66	13.68	13.44	13.64	194890
2022-11-04	13.82	13.92	13.67	13.78	241184
2022-11-07	13.90	13.98	13.76	13.76	232136
2022-11-08	13.77	13.99	13.74	13.77	265184
2022-11-09	13.79	13.79	13.55	13.57	169050
2022-11-10	13.85	14.19	13.85	14.08	239956
2022-11-11	14.09	14.21	13.98	14.06	231823
2022-11-14	13.99	14.23	13.99	14.04	172671
2022-11-15	14.22	14.29	14.02	14.15	226690
2022-11-16	14.06	14.12	13.88	13.94	193500
2022-11-17	13.80	13.98	13.80	13.89	270614
2022-11-18	14.13	14.14	13.92	14.04	164363
2022-11-21	14.04	14.17	13.75	13.81	308830
2022-11-22	13.80	14.06	13.80	14.01	272207
2022-11-23	14.00	14.13	13.85	13.93	281067
2022-11-25	13.98	14.05	13.91	13.97	251753
2022-11-28	13.58	13.73	13.46	13.50	340407
2022-11-29	13.49	13.62	13.49	13.54	189703
2022-11-30	13.57	13.69	13.26	13.65	680815
2022-12-01	13.74	14.09	13.70	14.07	347404
2022-12-02	13.90	14.05	13.83	13.91	214132
2022-12-05	13.87	13.89	13.50	13.83	323016
2022-12-06	13.89	13.95	13.61	13.79	325479
2022-12-07	13.76	13.81	13.60	13.71	197960
2022-12-08	13.73	13.97	13.72	13.89	198626
2022-12-09	13.89	14.11	13.86	14.01	290793
2022-12-12	13.94	13.98	13.81	13.91	210096
2022-12-13	13.81	14.37	13.75	14.07	905079
2022-12-14	14.05	14.45	14.01	14.17	396745
2022-12-15	14.06	14.10	13.64	13.69	238061
2022-12-16	13.63	13.83	13.55	13.81	387444
2022-12-19	13.69	13.84	13.63	13.77	278379
2022-12-20	13.80	13.94	13.72	13.88	174546
2022-12-21	13.98	14.15	13.90	14.09	228367
2022-12-22	13.98	14.00	13.80	13.97	222900
2022-12-23	13.99	14.21	13.94	14.16	172498
2022-12-27	14.17	14.37	14.07	14.37	210998
2022-12-28	14.36	14.45	14.27	14.27	213763
2022-12-29	14.36	14.63	14.36	14.56	159580
2022-12-30	14.53	14.59	14.33	14.41	147500
2023-01-03	14.46	14.57	14.31	14.43	176005
2023-01-04	14.52	14.55	14.32	14.39	129133
2023-01-05	14.33	14.34	14.16	14.22	116520
2023-01-06	14.24	14.54	14.24	14.54	140230
2023-01-09	14.55	14.65	14.45	14.63	284198
2023-01-10	14.60	14.63	14.33	14.52	306161
2023-01-11	14.54	14.79	14.53	14.68	314147
2023-01-12	14.77	15.02	14.70	14.91	339138
2023-01-13	14.85	15.09	14.76	15.03	180869
2023-01-17	15.08	15.08	14.96	15.02	211584
2023-01-18	14.93	14.95	14.72	14.77	255356
2023-01-19	14.74	14.78	14.59	14.72	252354
2023-01-20	14.78	15.00	14.74	14.98	220924
2023-01-23	15.04	15.15	14.93	14.93	259022
2023-01-24	14.90	14.97	14.78	14.78	235869
2023-01-25	14.79	14.79	14.56	14.68	226266
2023-01-26	14.79	14.79	14.41	14.51	243250
2023-01-27	14.60	14.62	14.20	14.44	309386
2023-01-30	14.33	14.33	14.05	14.10	354990
2023-01-31	14.10	14.27	14.03	14.25	370549
2023-02-01	14.25	14.37	14.14	14.22	239923
2023-02-02	14.29	14.55	14.25	14.55	265214
2023-02-03	14.45	14.57	14.41	14.49	207122
2023-02-06	14.43	14.45	14.27	14.27	271532
2023-02-07	14.28	14.43	14.21	14.40	212586
2023-02-08	14.35	14.42	14.30	14.33	108137
2023-02-09	14.40	14.45	14.10	14.20	233439
2023-02-10	14.17	14.37	14.16	14.33	160997
2023-02-13	14.37	14.47	14.34	14.43	164424
2023-02-14	14.40	14.46	14.26	14.34	167165
2023-02-15	14.34	14.49	14.25	14.45	113310
2023-02-16	14.38	14.48	14.31	14.39	130314
2023-02-17	14.38	14.51	14.35	14.44	157052
2023-02-21	14.35	14.37	14.19	14.25	199612
2023-02-22	14.26	14.40	14.21	14.29	211912
2023-02-23	14.36	14.51	14.28	14.47	208835
2023-02-24	14.34	14.47	14.30	14.46	265628
2023-02-27	14.50	14.59	14.38	14.42	281853
2023-02-28	14.44	14.54	14.41	14.49	398576
2023-03-01	14.39	14.44	14.30	14.35	295791
2023-03-02	14.35	14.35	14.15	14.30	321262
2023-03-03	14.30	14.35	14.17	14.33	260142
2023-03-06	14.10	14.13	13.70	13.80	326670
2023-03-07	13.75	13.75	13.44	13.55	328843
2023-03-08	13.56	13.56	13.30	13.37	359096
2023-03-09	13.32	13.32	12.84	12.87	393083
2023-03-10	12.77	12.88	12.38	12.66	573315
2023-03-13	12.40	12.57	11.82	12.45	790012
2023-03-14	12.78	13.14	12.69	12.77	721424
2023-03-15	12.41	12.97	12.34	12.89	496680
2023-03-16	12.74	13.42	12.74	13.14	491139
2023-03-17	13.04	13.04	12.55	12.76	792192
2023-03-20	12.92	13.01	12.63	12.71	435813
2023-03-21	12.95	13.14	12.83	12.97	585034
2023-03-22	12.98	13.07	12.66	12.68	307325
2023-03-23	12.71	12.71	12.22	12.30	436463
2023-03-24	12.16	12.65	12.12	12.63	340721
2023-03-27	12.81	12.95	12.67	12.71	253733
2023-03-28	12.68	12.78	12.49	12.56	288694
2023-03-29	12.64	12.98	12.52	12.70	265465
2023-03-30	12.79	12.80	12.60	12.69	305676
2023-03-31	12.78	12.84	12.55	12.63	386296
2023-04-03	12.67	12.71	12.50	12.54	411014
2023-04-04	12.58	12.58	12.17	12.28	437275
2023-04-05	12.24	12.30	12.13	12.13	226070
2023-04-06	12.15	12.33	12.11	12.32	406982
2023-04-10	12.44	12.49	12.27	12.40	421304
2023-04-11	12.40	12.61	12.40	12.53	445171
2023-04-12	12.56	12.70	12.53	12.58	324331
2023-04-13	12.61	12.70	12.57	12.68	345440
2023-04-14	12.75	12.83	12.61	12.63	321188
2023-04-17	12.65	12.82	12.52	12.82	204704
2023-04-18	12.82	12.82	12.56	12.57	242294
2023-04-19	12.57	12.75	12.55	12.68	286452
2023-04-20	12.67	12.71	12.56	12.61	189866
2023-04-21	12.66	12.68	12.41	12.47	263935
2023-04-24	12.47	12.58	12.39	12.48	220973
2023-04-25	12.42	12.46	12.26	12.29	269205
2023-04-26	12.27	12.43	12.03	12.10	455462
2023-04-27	12.10	12.25	12.04	12.23	443808
2023-04-28	12.11	12.21	12.01	12.04	338872
2023-05-01	12.08	12.19	11.97	12.00	334229
2023-05-02	11.92	11.93	11.53	11.63	521650
2023-05-03	11.67	11.77	11.32	11.35	730198
2023-05-04	11.18	11.46	11.05	11.45	581007
2023-05-05	11.61	11.95	11.60	11.93	504559
2023-05-08	11.96	11.98	11.74	11.75	529368
2023-05-09	11.69	11.72	11.29	11.35	573143
2023-05-10	11.46	11.48	11.23	11.35	411559
2023-05-11	11.31	11.34	11.12	11.24	355945
2023-05-12	11.23	11.24	11.09	11.18	235785
2023-05-15	11.22	11.37	11.18	11.29	319258
2023-05-16	11.31	11.41	11.20	11.23	374001
2023-05-17	11.28	11.63	11.26	11.58	451996
2023-05-18	11.56	11.56	11.35	11.41	375524
2023-05-19	11.54	11.56	11.30	11.36	314755
2023-05-22	11.41	11.43	11.27	11.38	279180
2023-05-23	11.38	11.69	11.37	11.59	413565
2023-05-24	11.51	11.61	11.42	11.58	357060
2023-05-25	11.54	11.62	11.45	11.54	470515
2023-05-26	11.25	11.43	11.14	11.39	469665
2023-05-30	11.36	11.48	11.19	11.45	373244
2023-05-31	11.45	11.48	11.22	11.31	495040
2023-06-01	11.32	11.73	11.26	11.70	604378
2023-06-02	11.75	12.13	11.69	12.12	540393
2023-06-05	12.11	12.12	11.94	11.98	378148
2023-06-06	11.97	12.41	11.94	12.37	435780
2023-06-07	12.45	12.73	12.37	12.70	440248
2023-06-08	12.70	12.85	12.52	12.84	344851
2023-06-09	12.86	12.86	12.68	12.77	306785
2023-06-12	12.80	12.82	12.58	12.77	406372
2023-06-13	12.77	13.12	12.72	12.97	621750
2023-06-14	12.97	13.06	12.77	12.77	324620
2023-06-15	12.72	12.92	12.72	12.85	347808
2023-06-16	12.86	12.86	12.65	12.74	433645
2023-06-20	12.68	12.76	12.57	12.68	304333
2023-06-21	12.61	12.71	12.54	12.56	359943
2023-06-22	12.51	12.54	12.23	12.25	300929
2023-06-23	12.12	12.29	12.07	12.24	544536
2023-06-26	12.24	12.43	12.21	12.39	256837
2023-06-27	12.38	12.51	12.31	12.47	267324
2023-06-28	12.47	12.54	12.34	12.50	194995
2023-06-29	12.50	12.67	12.50	12.60	225197
2023-06-30	12.70	12.71	12.56	12.57	236390
2023-07-03	12.55	12.68	12.54	12.66	170237
2023-07-05	12.64	12.70	12.51	12.61	204815
2023-07-06	12.51	12.51	12.35	12.50	234717
2023-07-07	12.50	12.75	12.50	12.60	288572
2023-07-10	12.64	12.90	12.64	12.76	245560
2023-07-11	12.80	12.92	12.77	12.84	219874
2023-07-12	12.92	13.05	12.92	12.98	226585
2023-07-13	13.05	13.16	12.97	13.04	216891
2023-07-14	13.08	13.08	12.79	12.92	183653
2023-07-17	12.90	13.05	12.87	13.01	257265
2023-07-18	13.06	13.31	13.05	13.28	288499
2023-07-19	13.30	13.42	13.26	13.40	242393
2023-07-20	13.35	13.40	13.21	13.37	203808
2023-07-21	13.44	13.44	13.27	13.31	270554
2023-07-24	13.36	13.51	13.36	13.49	251490
2023-07-25	13.49	13.62	13.41	13.57	320073
2023-07-26	13.61	13.94	13.61	13.93	269488
2023-07-27	13.92	13.96	13.64	13.69	323029
2023-07-28	14.00	14.33	13.71	14.31	509387
2023-07-31	14.35	14.67	14.24	14.51	495333
2023-08-01	14.41	14.76	14.34	14.74	438242
2023-08-02	14.61	14.84	14.51	14.79	434661
2023-08-03	14.78	14.97	14.58	14.85	315537
2023-08-04	14.80	14.93	14.76	14.87	350904
2023-08-07	14.90	15.05	14.87	14.97	286981
2023-08-08	14.76	14.92	14.61	14.88	368687
2023-08-09	14.84	14.91	14.71	14.76	187065
2023-08-10	14.77	14.99	14.74	14.75	212939
2023-08-11	14.75	15.00	14.75	14.95	206838
2023-08-14	14.91	14.93	14.76	14.84	181306
2023-08-15	14.67	14.70	14.34	14.35	220318
2023-08-16	14.32	14.44	14.23	14.23	217045
2023-08-17	14.23	14.31	14.04	14.07	200430
2023-08-18	14.04	14.20	13.98	14.03	248340
2023-08-21	13.95	14.12	13.77	13.83	288196
2023-08-22	13.88	14.01	13.58	13.59	242338
2023-08-23	13.58	13.77	13.58	13.77	208593
2023-08-24	13.73	13.91	13.70	13.74	258154
2023-08-25	13.74	13.81	13.43	13.44	254380
2023-08-28	13.45	13.61	13.45	13.50	168828
2023-08-29	13.50	13.67	13.46	13.54	244880
2023-08-30	13.54	13.67	13.50	13.58	242260
2023-08-31	13.58	13.69	13.55	13.61	248935
2023-09-01	13.67	13.85	13.67	13.81	239354
2023-09-05	13.79	13.85	13.60	13.62	227194
2023-09-06	13.63	13.70	13.36	13.44	268154
2023-09-07	13.40	13.46	13.34	13.39	168957
2023-09-08	13.44	13.53	13.36	13.50	421824
2023-09-11	13.07	13.07	13.07	13.07	27982
2023-09-12	13.06	13.15	12.81	12.84	342228
2023-09-13	12.86	12.87	12.59	12.63	333065
2023-09-14	12.70	12.79	12.64	12.77	268301
2023-09-15	12.59	12.85	12.59	12.62	439269
2023-09-18	12.66	12.66	12.36	12.36	338563
2023-09-19	12.36	12.45	12.14	12.16	311932
2023-09-20	12.21	12.25	12.11	12.14	334391
2023-09-21	12.13	12.14	11.81	11.81	523758
2023-09-22	11.91	12.03	11.85	12.02	347426
2023-09-25	12.04	12.15	11.96	12.01	361261
2023-09-26	11.90	12.03	11.86	11.94	458043
2023-09-27	12.00	12.07	11.76	11.77	394715
2023-09-28	11.80	11.96	11.78	11.84	268292
2023-09-29	11.88	12.00	11.80	11.82	258897
2023-10-02	11.80	11.83	11.48	11.50	257392
2023-10-03	11.49	11.56	11.36	11.44	299020
2023-10-04	11.46	11.56	11.42	11.54	307129
2023-10-05	11.51	11.71	11.51	11.71	245834
2023-10-06	11.62	11.73	11.51	11.69	271369
2023-10-09	11.63	11.77	11.63	11.72	349674
2023-10-10	11.74	11.96	11.74	11.82	305634
2023-10-11	11.86	11.96	11.68	11.75	179407
2023-10-12	11.79	11.79	11.56	11.67	221639
2023-10-13	11.70	11.70	11.52	11.56	293790
2023-10-16	11.56	11.73	11.56	11.68	240461
2023-10-17	11.62	11.87	11.61	11.74	436069
2023-10-18	11.70	11.70	11.40	11.40	300236
2023-10-19	11.37	11.43	11.20	11.20	395284
2023-10-20	11.25	11.30	11.05	11.07	461805
2023-10-23	11.05	11.22	11.00	11.04	343889
2023-10-24	11.11	11.17	10.97	11.05	411903
2023-10-25	11.01	11.18	11.00	11.11	331024
2023-10-26	11.11	11.53	11.05	11.47	507588
2023-10-27	11.53	11.78	11.37	11.68	610109
2023-10-30	11.70	11.88	11.70	11.73	361717
2023-10-31	11.78	11.91	11.74	11.86	301455
2023-11-01	11.82	12.09	11.74	12.09	359515
2023-11-02	12.09	12.43	12.09	12.42	428391
2023-11-03	12.62	12.76	12.45	12.73	493147
2023-11-06	12.72	12.72	12.63	12.69	264387
2023-11-07	12.69	12.75	12.57	12.70	262017
2023-11-08	12.70	12.80	12.65	12.77	260895
2023-11-09	12.81	12.81	12.58	12.61	313196
2023-11-10	12.65	12.66	12.44	12.49	379143
2023-11-13	12.49	12.52	12.36	12.52	277019
2023-11-14	12.71	13.30	12.71	13.28	449725
2023-11-15	13.27	13.48	13.27	13.47	226687
2023-11-16	13.51	13.51	13.26	13.38	288577
2023-11-17	13.48	13.65	13.36	13.64	291455
2023-11-20	13.59	13.65	13.46	13.62	224421
2023-11-21	13.60	13.65	13.50	13.58	251136
2023-11-22	13.61	13.64	13.43	13.46	250359
2023-11-24	13.44	13.68	13.44	13.63	168814
2023-11-27	13.65	13.72	13.49	13.64	499805
2023-11-28	13.38	13.44	13.22	13.39	347625
2023-11-29	13.43	13.62	13.43	13.48	326265
2023-11-30	13.50	13.52	13.19	13.21	324794
2023-12-01	13.15	13.53	13.11	13.49	352917
2023-12-04	13.46	13.54	13.23	13.41	442663
2023-12-05	13.42	13.42	13.02	13.06	347495
2023-12-06	13.18	13.49	13.14	13.25	454833
2023-12-07	13.25	13.46	13.23	13.39	344425
2023-12-08	13.39	13.54	13.37	13.45	268665
2023-12-11	13.45	13.82	13.40	13.75	533922
2023-12-12	13.74	13.97	13.69	13.78	437950
2023-12-13	13.75	14.69	13.74	14.58	1518945
2023-12-14	14.80	14.99	14.62	14.87	570051
2023-12-15	14.89	14.97	14.73	14.90	1475038
2023-12-18	14.89	14.89	14.62	14.80	470664
2023-12-19	14.83	14.96	14.60	14.93	315109
2023-12-20	14.87	15.14	14.75	14.77	352383
2023-12-21	14.85	14.88	14.67	14.82	284446
2023-12-22	14.84	15.02	14.84	14.99	272328
2023-12-26	14.97	15.23	14.95	15.20	299584
2023-12-27	15.21	15.25	15.10	15.20	256071
2023-12-28	15.13	15.19	14.90	14.95	246533
2023-12-29	14.90	14.94	14.69	14.69	221390
2024-01-02	14.56	14.77	14.43	14.62	260360
2024-01-03	14.49	14.49	14.10	14.12	233372
2024-01-04	14.13	14.36	14.12	14.14	231255
2024-01-05	14.04	14.34	14.04	14.27	356009
2024-01-08	14.27	14.35	14.13	14.25	287698
2024-01-09	14.17	14.23	13.99	14.10	320448
2024-01-10	14.14	14.16	14.06	14.11	215826
2024-01-11	14.05	14.05	13.70	13.89	302411
2024-01-12	13.95	14.04	13.71	13.77	199837
2024-01-16	13.60	13.70	13.51	13.57	319190
2024-01-17	13.42	13.60	13.31	13.58	244940
2024-01-18	13.65	13.73	13.56	13.70	220668
2024-01-19	13.68	13.97	13.65	13.97	248659
2024-01-22	14.00	14.27	14.00	14.27	285981
2024-01-23	14.27	14.35	13.98	14.10	291494
2024-01-24	14.13	14.22	13.94	13.98	226201
2024-01-25	14.04	14.08	13.82	13.93	293965
2024-01-26	13.91	14.03	13.89	13.99	205024
2024-01-29	13.96	14.07	13.91	14.07	233064
2024-01-30	14.01	14.05	13.93	13.93	188319
2024-01-31	13.74	13.84	13.31	13.32	523570
2024-02-01	13.38	13.38	12.83	13.25	443389
2024-02-02	13.09	13.37	12.97	13.33	282724
2024-02-05	13.21	13.27	13.03	13.17	226197
2024-02-06	13.16	13.25	12.98	13.01	276682
2024-02-07	13.03	13.05	12.76	12.90	343768
2024-02-08	12.90	13.16	12.89	13.09	255685
2024-02-09	13.06	13.27	12.92	13.27	276366
2024-02-12	13.28	13.50	13.27	13.36	200186
2024-02-13	13.16	13.16	12.74	12.79	424145
2024-02-14	12.89	13.00	12.78	13.00	304935
2024-02-15	13.02	13.42	13.00	13.37	238852
2024-02-16	13.35	13.48	13.23	13.38	241532
2024-02-20	13.28	13.33	13.17	13.22	306899
2024-02-21	13.22	13.30	13.12	13.19	266557
2024-02-22	13.15	13.21	13.03	13.10	181871
2024-02-23	13.04	13.13	12.90	13.03	296190
2024-02-26	12.98	13.00	12.66	12.79	398054
2024-02-27	12.79	13.00	12.79	12.99	274255
2024-02-28	12.94	13.02	12.70	12.72	287206
2024-02-29	12.90	12.94	12.69	12.75	351431
2024-03-01	12.65	12.86	12.55	12.84	301325
2024-03-04	12.84	13.04	12.80	12.94	367704
2024-03-05	12.95	13.28	12.90	13.22	427941
2024-03-06	12.94	13.01	12.66	12.79	436267
2024-03-07	12.93	12.98	12.77	12.82	293052
2024-03-08	12.87	12.96	12.74	12.81	266948
2024-03-11	12.78	12.83	12.68	12.72	268689
2024-03-12	12.69	12.73	12.55	12.58	260748
2024-03-13	12.56	12.68	12.50	12.53	230926
2024-03-14	12.53	12.54	12.23	12.28	367480
2024-03-15	12.32	12.42	12.26	12.33	522239
2024-03-18	12.31	12.40	12.20	12.21	339447
2024-03-19	12.20	12.30	12.12	12.12	350600
2024-03-20	12.11	12.55	12.07	12.53	441404
2024-03-21	12.55	12.79	12.51	12.66	405194
2024-03-22	12.61	12.67	12.36	12.40	201002
2024-03-25	12.37	12.54	12.35	12.41	182065
2024-03-26	12.43	12.50	12.26	12.26	212219
2024-03-27	12.29	12.60	12.29	12.60	245251
2024-03-28	12.59	12.67	12.51	12.56	192134
2024-04-01	12.60	12.60	12.31	12.37	273536
2024-04-02	12.25	12.30	12.14	12.19	349597
2024-04-03	12.15	12.23	12.12	12.17	241302
2024-04-04	12.31	12.44	12.18	12.24	241005
2024-04-05	12.19	12.36	12.19	12.23	238736
2024-04-08	12.28	12.42	12.28	12.35	177725
2024-04-09	12.34	12.58	12.34	12.58	199269
2024-04-10	12.36	12.40	12.00	12.01	454373
2024-04-11	12.03	12.18	11.92	12.12	259716
2024-04-12	12.05	12.08	11.96	11.99	244482
2024-04-15	11.99	12.09	11.83	11.88	307168
2024-04-16	11.83	11.86	11.71	11.71	345463
2024-04-17	11.76	11.91	11.70	11.83	235204
2024-04-18	11.85	11.91	11.79	11.84	234246
2024-04-19	11.88	12.11	11.86	12.11	268257
2024-04-22	12.11	12.24	12.08	12.12	238130
2024-04-23	12.12	12.36	12.12	12.30	210679
2024-04-24	12.18	12.32	12.14	12.31	176851
2024-04-25	12.23	12.36	12.11	12.24	211661
2024-04-26	12.21	12.33	12.16	12.20	165220
2024-04-29	12.27	12.31	12.10	12.18	285626
2024-04-30	12.16	12.16	11.99	12.01	271681
2024-05-01	12.14	13.00	12.08	12.70	566153
2024-05-02	12.82	13.10	12.81	13.04	346746
2024-05-03	13.17	13.29	13.03	13.28	420140
2024-05-06	13.29	13.35	13.15	13.23	275295
2024-05-07	13.23	13.23	12.93	12.93	235435
2024-05-08	12.80	13.02	12.80	12.96	196831
2024-05-09	12.94	13.07	12.91	12.94	169723
2024-05-10	12.94	13.01	12.85	13.01	222207
2024-05-13	13.09	13.16	12.98	13.00	177162
2024-05-14	13.00	13.32	13.00	13.31	209157
2024-05-15	13.36	13.43	13.21	13.42	300833
2024-05-16	13.35	13.45	13.29	13.38	186239
2024-05-17	13.42	13.50	13.32	13.41	201084
2024-05-20	13.41	13.56	13.33	13.34	153756
2024-05-21	13.29	13.38	13.23	13.27	196076
2024-05-22	13.25	13.25	13.06	13.14	206700
2024-05-23	13.14	13.14	12.81	12.81	210249
2024-05-24	12.90	13.03	12.86	12.94	184935
2024-05-28	12.94	13.00	12.73	12.75	190248
2024-05-29	12.69	12.76	12.56	12.75	216141
2024-05-30	12.86	13.15	12.86	13.09	181170
2024-05-31	13.21	13.32	13.09	13.18	218572
2024-06-03	13.23	13.25	12.95	13.02	253323
2024-06-04	12.95	12.98	12.79	12.98	199640
2024-06-05	13.02	13.02	12.84	12.87	225943
2024-06-06	12.82	12.92	12.61	12.70	438576
2024-06-07	12.60	12.60	12.36	12.48	436038
2024-06-10	12.45	12.47	12.26	12.38	403710
2024-06-11	12.11	12.31	12.01	12.25	373292
2024-06-12	12.45	12.67	12.38	12.52	313463
2024-06-13	12.48	12.48	12.36	12.36	207585
2024-06-14	12.24	12.28	12.12	12.27	174731
2024-06-17	12.26	12.41	12.16	12.40	204407
2024-06-18	12.41	12.51	12.32	12.43	289780
2024-06-20	12.40	12.43	12.29	12.36	170163
2024-06-21	12.39	12.39	12.27	12.36	350059
2024-06-24	12.40	12.65	12.40	12.56	249313
2024-06-25	12.45	12.59	12.33	12.36	383183
2024-06-26	12.33	12.46	12.28	12.41	164677
2024-06-27	12.36	12.47	12.35	12.44	148725
2024-06-28	12.53	12.67	12.51	12.62	359560
2024-07-01	12.51	12.65	12.42	12.49	252086
2024-07-02	12.43	12.54	12.42	12.49	190333
2024-07-03	12.44	12.59	12.39	12.47	159768
2024-07-05	12.53	12.53	12.31	12.36	218668
2024-07-08	12.40	12.46	12.32	12.36	188702
2024-07-09	12.34	12.55	12.31	12.55	180507
2024-07-10	12.58	12.75	12.53	12.74	201444
2024-07-11	12.81	13.09	12.80	13.03	283432
2024-07-12	13.07	13.18	13.02	13.11	278361
2024-07-15	13.16	13.37	13.16	13.30	293744
2024-07-16	13.38	13.71	13.35	13.71	324513
2024-07-17	13.54	13.80	13.51	13.72	355302
2024-07-18	13.59	13.87	13.51	13.61	387216
2024-07-19	13.56	13.80	13.54	13.54	197340
2024-07-22	13.57	13.80	13.36	13.77	244136
2024-07-23	13.68	14.03	13.59	13.91	258672
2024-07-24	13.86	13.96	13.61	13.62	218840
2024-07-25	13.61	14.16	13.61	14.02	289620
2024-07-26	14.09	14.17	13.90	14.06	265065
2024-07-29	14.06	14.06	13.66	13.75	206997
2024-07-30	13.75	13.80	13.62	13.77	209172
2024-07-31	13.80	13.80	13.49	13.56	277747
2024-08-01	13.58	13.61	12.95	13.00	408287
2024-08-02	12.77	13.00	12.65	12.96	386075
2024-08-05	12.55	13.15	12.42	12.98	761355
2024-08-06	12.99	13.09	12.80	12.81	284177
2024-08-07	12.93	13.00	12.70	12.70	224888
2024-08-08	12.86	13.13	12.75	13.06	452311
2024-08-09	13.00	13.03	12.82	12.93	206390
2024-08-12	13.04	13.19	12.75	12.83	193345
2024-08-13	12.96	13.15	12.83	13.12	235846
2024-08-14	13.16	13.18	12.93	12.96	160562
2024-08-15	13.16	13.40	13.14	13.24	200485
2024-08-16	13.19	13.44	13.19	13.30	149189
2024-08-19	13.29	13.34	13.26	13.32	130478
2024-08-20	13.31	13.31	13.03	13.04	133755
2024-08-21	13.08	13.14	12.97	13.11	144533
2024-08-22	13.10	13.18	13.05	13.07	123686
2024-08-23	13.17	13.71	13.17	13.46	312709
2024-08-26	13.59	13.59	13.34	13.39	200721
2024-08-27	13.37	13.52	13.26	13.51	218419
2024-08-28	13.41	13.60	13.35	13.48	152246
2024-08-29	13.62	13.62	13.40	13.47	159562
2024-08-30	13.46	13.60	13.42	13.58	211341
2024-09-03	13.45	13.62	13.26	13.36	220170
2024-09-04	13.30	13.42	13.17	13.28	196807
2024-09-05	13.39	13.41	13.18	13.30	162285
2024-09-06	13.33	13.38	13.11	13.18	224591
2024-09-09	13.18	13.24	13.01	13.03	298578
2024-09-10	12.79	12.99	12.67	12.92	281926
2024-09-11	12.89	12.89	12.60	12.81	198280
2024-09-12	12.82	12.98	12.82	12.96	209472
2024-09-13	13.01	13.16	12.98	13.15	173104
2024-09-16	13.15	13.29	12.95	13.21	169759
2024-09-17	13.16	13.50	13.13	13.18	262363
2024-09-18	13.18	13.55	13.04	13.20	257262
2024-09-19	13.41	13.52	13.24	13.48	275619
2024-09-20	13.41	13.46	13.01	13.05	630882
2024-09-23	13.08	13.20	13.04	13.09	214532
2024-09-24	13.14	13.34	13.04	13.12	425339
2024-09-25	13.12	13.14	12.84	12.86	343219
2024-09-26	12.96	13.07	12.85	12.86	203844
2024-09-27	12.97	12.99	12.80	12.83	147576
2024-09-30	12.83	12.98	12.78	12.86	195779
2024-10-01	12.84	12.86	12.56	12.58	228048
2024-10-02	12.56	12.67	12.48	12.56	237320
2024-10-03	12.56	12.66	12.47	12.53	299477
2024-10-04	12.68	12.76	12.55	12.67	275832
2024-10-07	12.64	12.67	12.51	12.59	205900
2024-10-08	12.55	12.61	12.51	12.51	153647
2024-10-09	12.51	12.62	12.50	12.60	204230
2024-10-10	12.52	12.63	12.51	12.57	222165
2024-10-11	12.63	12.95	12.63	12.94	243753
2024-10-14	12.93	13.06	12.86	13.01	175828
2024-10-15	13.02	13.33	13.00	13.08	224823
2024-10-16	13.16	13.29	13.16	13.22	173290
2024-10-17	13.22	13.30	13.15	13.28	149438
2024-10-18	13.28	13.28	13.11	13.12	172667
2024-10-21	13.10	13.10	12.72	12.72	286977
2024-10-22	12.69	12.77	12.67	12.75	234770
2024-10-23	12.73	13.00	12.71	13.00	306432
2024-10-24	12.97	12.99	12.79	12.88	204479
2024-10-25	12.95	12.99	12.71	12.75	191822
2024-10-28	12.82	13.07	12.78	13.05	271784
2024-10-29	12.97	13.07	12.91	12.94	177686
2024-10-30	12.96	13.35	12.96	13.23	259466
2024-10-31	13.18	13.22	12.83	12.85	325796
2024-11-01	12.94	13.03	12.84	12.96	243000
2024-11-04	12.91	12.93	12.70	12.75	302262
2024-11-05	12.74	12.94	12.70	12.94	235349
2024-11-06	13.42	14.13	13.41	14.13	1023997
2024-11-07	14.06	14.19	13.82	13.90	523769
2024-11-08	13.90	14.09	13.78	13.98	194208
2024-11-11	14.13	14.37	14.09	14.22	295496
2024-11-12	14.12	14.28	14.06	14.27	374829
2024-11-13	14.34	14.53	14.26	14.28	250926
2024-11-14	14.31	14.49	14.29	14.38	258954
2024-11-15	14.37	14.44	14.09	14.25	200451
2024-11-18	14.27	14.29	13.83	13.87	441844
2024-11-19	13.73	14.17	13.66	14.17	232104
2024-11-20	14.15	14.17	13.99	14.09	159811
2024-11-21	14.13	14.43	14.12	14.38	216245
2024-11-22	14.34	14.57	14.34	14.52	243484
2024-11-25	14.65	15.00	14.53	14.53	373950
2024-11-26	14.51	14.51	14.27	14.29	278884
2024-11-27	14.40	14.40	14.12	14.17	261632
2024-11-29	14.32	14.33	14.04	14.14	167360
2024-12-02	14.12	14.22	13.92	14.04	495144
2024-12-03	13.70	13.78	13.55	13.60	374119
2024-12-04	13.60	13.69	13.53	13.57	278565
2024-12-05	13.55	13.70	13.46	13.50	225224
2024-12-06	13.55	13.66	13.45	13.64	256604
2024-12-09	13.61	13.65	13.47	13.61	266758
2024-12-10	13.60	13.76	13.45	13.65	236338
2024-12-11	13.70	13.74	13.38	13.41	928239
2024-12-12	13.41	13.48	13.30	13.30	219852
2024-12-13	13.34	13.34	13.14	13.28	186044
2024-12-16	13.31	13.46	13.24	13.40	221798
2024-12-17	13.31	13.48	13.20	13.20	344551
2024-12-18	13.24	13.30	12.54	12.62	383788
2024-12-19	12.75	12.92	12.55	12.58	354476
2024-12-20	12.54	12.80	12.53	12.74	592219
2024-12-23	12.74	12.76	12.56	12.68	268360
2024-12-24	12.67	12.75	12.62	12.75	97746
2024-12-26	12.66	12.79	12.61	12.77	260314
2024-12-27	12.71	12.79	12.52	12.61	188331
2024-12-30	12.50	12.63	12.41	12.61	261101
2024-12-31	12.66	12.69	12.51	12.56	276525
2025-01-02	12.58	12.69	12.40	12.41	249014
2025-01-03	12.53	12.62	12.33	12.53	263615
2025-01-06	12.54	12.75	12.51	12.53	290002
2025-01-07	12.59	12.64	12.37	12.51	343598
2025-01-08	12.49	12.53	12.35	12.40	247143
2025-01-10	12.34	12.34	12.06	12.12	287483
2025-01-13	12.09	12.24	12.08	12.17	383617
2025-01-14	12.21	12.50	12.20	12.50	259305
2025-01-15	12.68	12.86	12.49	12.55	227016
2025-01-16	12.58	12.63	12.49	12.53	289910
2025-01-17	12.57	12.66	12.51	12.57	255032
2025-01-21	12.65	12.74	12.57	12.58	316862
2025-01-22	12.53	12.57	12.45	12.50	213626
2025-01-23	12.45	12.65	12.45	12.58	245390
2025-01-24	12.52	12.74	12.52	12.67	234061
2025-01-27	12.70	13.03	12.68	13.00	336412
2025-01-28	12.99	13.07	12.78	12.78	270710
2025-01-29	12.77	12.97	12.65	12.75	200769
2025-01-30	12.78	12.92	12.68	12.79	173243
2025-01-31	13.00	13.89	12.99	13.72	667789
2025-02-03	13.47	13.65	13.34	13.48	311426
2025-02-04	13.48	13.83	13.46	13.72	349350
2025-02-05	13.80	13.81	13.58	13.71	180126
2025-02-06	13.70	13.94	13.65	13.88	248014
2025-02-07	13.86	13.86	13.63	13.65	234086
2025-02-10	13.65	13.73	13.41	13.43	202471
2025-02-11	13.40	13.66	13.40	13.64	191899
2025-02-12	13.53	13.57	13.41	13.44	223142
2025-02-13	13.50	13.78	13.47	13.76	261834
2025-02-14	13.81	13.86	13.57	13.58	283324
2025-02-18	13.58	13.70	13.52	13.70	229101
2025-02-19	13.65	13.69	13.49	13.50	186501
2025-02-20	13.48	13.49	13.26	13.42	209822
2025-02-21	13.45	13.54	13.29	13.32	256785
2025-02-24	13.35	13.38	13.14	13.14	232950
2025-02-25	13.21	13.36	13.13	13.29	234851
2025-02-26	13.29	13.31	13.01	13.10	378645
2025-02-27	13.09	13.13	12.95	13.01	402690
2025-02-28	13.00	13.19	13.00	13.19	442864
2025-03-03	13.25	13.36	13.06	13.23	449539
2025-03-04	13.16	13.16	12.79	12.91	383218
2025-03-05	12.98	13.00	12.71	12.78	354394
2025-03-06	12.47	12.65	12.36	12.56	289685
2025-03-07	12.61	12.72	12.48	12.64	334324
2025-03-10	12.59	12.74	12.24	12.30	350076
2025-03-11	12.31	12.40	12.08	12.08	434301
2025-03-12	12.15	12.20	12.01	12.02	379432
2025-03-13	12.01	12.17	12.01	12.06	247425
2025-03-14	12.10	12.32	12.10	12.31	356774
2025-03-17	12.34	12.41	12.24	12.34	339119
2025-03-18	12.35	12.36	12.24	12.30	288032
2025-03-19	12.30	12.45	12.27	12.34	233263
2025-03-20	12.32	12.53	12.25	12.25	356086
2025-03-21	12.24	12.32	12.11	12.13	409606
2025-03-24	12.25	12.46	12.23	12.43	358369
2025-03-25	12.45	12.48	12.28	12.30	365803
2025-03-26	12.38	12.43	12.24	12.31	233086
2025-03-27	12.32	12.44	12.26	12.41	265612
2025-03-28	12.39	12.45	12.26	12.28	371330
2025-03-31	12.23	12.45	12.23	12.39	425414
2025-04-01	12.34	12.49	12.30	12.45	349337
2025-04-02	12.35	12.53	12.35	12.52	276235
2025-04-03	12.26	12.42	11.94	11.95	717346
2025-04-04	11.70	11.79	11.45	11.70	802114
2025-04-07	11.45	12.04	11.29	11.72	698575
2025-04-08	12.05	12.17	11.49	11.62	603475
2025-04-09	11.46	12.34	11.32	12.17	773377
2025-04-10	12.00	12.00	11.52	11.73	600103
2025-04-11	11.64	11.85	11.53	11.75	458643
2025-04-14	11.88	11.99	11.70	11.93	406799
2025-04-15	11.93	12.21	11.92	12.07	274707
2025-04-16	12.00	12.19	11.99	12.17	355916
2025-04-17	12.19	12.28	12.09	12.23	440618
2025-04-21	12.16	12.33	12.13	12.31	349221
2025-04-22	12.34	12.68	12.31	12.68	336323
2025-04-23	12.84	12.98	12.63	12.78	283491
2025-04-24	12.75	12.98	12.70	12.93	321666
2025-04-25	12.87	12.97	12.40	12.94	271106
2025-04-28	12.98	13.03	12.87	12.99	269288
2025-04-29	12.99	13.12	12.93	13.10	269551
2025-04-30	13.00	13.09	12.79	12.96	337711
2025-05-01	13.04	13.33	12.85	13.22	381537
2025-05-02	13.32	13.53	13.30	13.50	455452
2025-05-05	13.35	13.67	13.35	13.54	322531
2025-05-06	13.41	13.55	13.37	13.38	286000
2025-05-07	13.47	13.56	13.37	13.39	294689
2025-05-08	13.49	13.53	13.36	13.43	320021
2025-05-09	13.43	13.45	13.30	13.31	222125
2025-05-12	13.53	13.73	13.51	13.52	333189
2025-05-13	13.53	13.58	13.30	13.31	387050
2025-05-14	13.31	13.44	13.24	13.37	292914
2025-05-15	13.36	13.48	13.36	13.45	224866
2025-05-16	13.43	13.50	13.37	13.43	218350
2025-05-19	13.35	13.49	13.30	13.45	175656
2025-05-20	13.44	13.52	13.39	13.49	208807
2025-05-21	13.38	13.41	13.17	13.20	223844
2025-05-22	13.14	13.25	13.11	13.14	194635
2025-05-23	13.00	13.17	13.00	13.16	181478
2025-05-27	13.28	13.34	13.12	13.34	209263
2025-05-28	13.32	13.37	13.22	13.25	194424
2025-05-29	13.32	13.32	13.22	13.25	227564
2025-05-30	13.26	13.30	13.18	13.21	291072
2025-06-02	13.20	13.29	13.02	13.08	304879
2025-06-03	13.04	13.18	12.98	13.15	225344
2025-06-04	13.17	13.20	13.00	13.14	325481
2025-06-05	13.13	13.17	13.05	13.14	287221
2025-06-06	13.24	13.34	13.13	13.29	293067
2025-06-09	13.34	13.42	13.25	13.30	505362
2025-06-10	13.00	13.25	12.97	13.21	337331
2025-06-11	13.23	13.25	13.00	13.08	291552
2025-06-12	13.05	13.09	12.93	12.99	264781
2025-06-13	12.76	12.97	12.68	12.70	386870
2025-06-16	12.81	12.91	12.65	12.67	344570
2025-06-17	12.61	12.72	12.54	12.57	279571
2025-06-18	12.59	12.72	12.56	12.64	323335
2025-06-20	12.65	12.75	12.61	12.68	652750
2025-06-23	12.68	13.01	12.67	12.99	308588
2025-06-24	13.01	13.12	12.93	12.96	791304
2025-06-25	12.96	12.97	12.87	12.88	284307
2025-06-26	12.90	13.01	12.69	13.00	372639
2025-06-27	13.02	13.03	12.90	12.93	642940
2025-06-30	12.99	13.03	12.91	12.95	301478
2025-07-01	12.89	13.22	12.86	13.09	673639
2025-07-02	13.16	13.29	13.07	13.25	392530
2025-07-03	13.26	13.45	13.23	13.40	237299
2025-07-07	13.31	13.42	13.22	13.28	321425
2025-07-08	13.29	13.43	13.25	13.35	451060
2025-07-09	13.35	13.37	13.20	13.27	234194
2025-07-10	13.21	13.31	13.16	13.18	272218
2025-07-11	13.14	13.16	12.96	13.00	305964

Explore More About TFSL

Coins representing dividend payouts and trends

TFSL Dividend History

Discover TFS Financial Corp'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

TFSL Stock Split History

Discover TFS Financial Corp'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

TFSL Historical Prices

Explore TFS Financial Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics