EOS Historical Prices

Summary

Key Stock Metrics

17.56

(April 7, 2025)

52-Week Low

24.98

(December 26, 2024)

52-Week High

25.70

(August 24, 2021)

All-Time High

24.21

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-01-27	20.00	20.02	20.00	20.02	247800
2005-01-28	20.01	20.10	20.00	20.05	55000
2005-01-31	20.07	20.30	20.02	20.30	61600
2005-02-01	20.25	20.39	20.10	20.39	66000
2005-02-02	20.45	20.46	20.20	20.31	45000
2005-02-03	20.31	20.40	20.27	20.40	36300
2005-02-04	20.45	20.50	20.25	20.30	72600
2005-02-07	20.20	20.36	20.08	20.29	56500
2005-02-08	20.39	20.50	20.25	20.30	66800
2005-02-09	20.40	20.63	20.22	20.42	57800
2005-02-10	20.47	20.60	20.20	20.50	64700
2005-02-11	20.40	20.60	20.40	20.50	32900
2005-02-14	20.45	20.73	20.32	20.55	37600
2005-02-15	20.65	20.75	20.30	20.41	79000
2005-02-16	20.36	20.55	20.36	20.55	28400
2005-02-17	20.55	20.60	20.20	20.49	60200
2005-02-18	20.42	20.45	20.29	20.40	28800
2005-02-22	20.50	20.50	20.10	20.29	55500
2005-02-23	20.14	20.18	20.01	20.01	77100
2005-02-24	20.07	20.15	20.00	20.15	33300
2005-02-25	20.10	20.29	20.05	20.11	29500
2005-02-28	20.11	20.25	20.00	20.25	47400
2005-03-01	20.25	20.34	20.10	20.25	47300
2005-03-02	20.25	20.30	20.10	20.25	53600
2005-03-03	20.25	20.30	20.15	20.15	42200
2005-03-04	20.15	20.30	20.15	20.30	40300
2005-03-07	20.24	20.30	20.16	20.30	48500
2005-03-08	20.35	20.35	20.15	20.15	44400
2005-03-09	20.19	20.30	20.10	20.20	33800
2005-03-10	20.05	20.05	19.76	19.95	178500
2005-03-11	19.98	20.09	19.86	20.05	93000
2005-03-14	20.05	20.05	19.95	20.05	77500
2005-03-15	20.05	20.10	19.90	20.05	92600
2005-03-16	20.10	20.10	19.80	19.95	107300
2005-03-17	19.90	19.90	19.75	19.80	142500
2005-03-18	19.80	19.98	19.75	19.95	82100
2005-03-21	19.87	19.95	19.51	19.57	88000
2005-03-22	19.55	19.56	19.07	19.21	180700
2005-03-23	19.25	19.26	18.85	19.24	116900
2005-03-24	19.25	19.45	19.25	19.45	51800
2005-03-28	19.53	19.53	18.58	18.72	262400
2005-03-29	18.75	18.98	18.72	18.84	143500
2005-03-30	18.84	19.12	18.80	18.96	90800
2005-03-31	18.96	19.05	18.84	19.03	78800
2005-04-01	19.10	19.45	19.10	19.35	124600
2005-04-04	19.45	19.60	19.40	19.50	92500
2005-04-05	19.55	19.75	19.40	19.70	66300
2005-04-06	19.65	19.76	19.55	19.55	75000
2005-04-07	19.60	19.80	19.42	19.53	43600
2005-04-08	19.45	19.75	19.45	19.75	46600
2005-04-11	19.70	19.70	19.48	19.55	70500
2005-04-12	19.60	19.60	19.25	19.35	127900
2005-04-13	19.25	19.30	19.10	19.23	100000
2005-04-14	19.25	19.45	19.25	19.43	64900
2005-04-15	19.30	19.38	19.03	19.25	65400
2005-04-18	19.30	19.38	19.10	19.15	66300
2005-04-19	19.20	19.38	18.75	19.04	137500
2005-04-20	18.95	19.10	18.70	19.04	76000
2005-04-21	19.02	19.15	18.75	18.86	79300
2005-04-22	18.90	19.16	18.90	18.95	75100
2005-04-25	18.95	19.23	18.90	19.10	71100
2005-04-26	19.10	19.23	18.95	19.07	126600
2005-04-27	18.94	19.14	18.85	19.09	74400
2005-04-28	19.00	19.20	18.83	18.95	78100
2005-04-29	19.05	19.07	18.82	18.95	75100
2005-05-02	18.92	19.00	18.76	18.83	106500
2005-05-03	18.84	18.88	18.40	18.57	139700
2005-05-04	18.56	18.88	18.56	18.80	108300
2005-05-05	18.74	18.96	18.72	18.85	92100
2005-05-06	18.90	19.01	18.88	19.01	75600
2005-05-09	19.00	19.35	18.99	19.18	106500
2005-05-10	19.20	19.32	19.20	19.32	91200
2005-05-11	19.40	19.48	19.22	19.46	127400
2005-05-12	19.46	19.50	19.22	19.30	121900
2005-05-13	19.30	19.34	19.02	19.15	130600
2005-05-16	19.23	19.23	19.08	19.17	84000
2005-05-17	19.18	19.49	19.12	19.34	178000
2005-05-18	19.30	19.58	19.27	19.47	137900
2005-05-19	19.40	19.54	19.30	19.47	105900
2005-05-20	19.47	19.50	19.32	19.40	110700
2005-05-23	19.30	19.40	19.25	19.31	156600
2005-05-24	19.29	19.34	19.12	19.33	106500
2005-05-25	19.23	19.38	19.17	19.23	156600
2005-05-26	19.27	19.35	19.15	19.33	129700
2005-05-27	19.34	19.55	19.30	19.45	69900
2005-05-31	19.53	19.53	19.33	19.50	148300
2005-06-01	19.46	19.59	19.46	19.58	95900
2005-06-02	19.55	19.58	19.45	19.55	84400
2005-06-03	19.52	19.60	19.41	19.58	118800
2005-06-06	19.55	19.75	19.53	19.74	87300
2005-06-07	19.66	19.77	19.57	19.67	107200
2005-06-08	19.69	19.75	19.64	19.67	115600
2005-06-09	19.67	19.75	19.55	19.74	121400
2005-06-10	19.74	19.86	19.70	19.81	100000
2005-06-13	19.85	19.90	19.76	19.84	132300
2005-06-14	19.85	19.90	19.75	19.78	144800
2005-06-15	19.78	19.86	19.77	19.79	127800
2005-06-16	19.78	19.85	19.55	19.75	123600
2005-06-17	19.81	19.81	19.65	19.76	139000
2005-06-20	19.80	19.85	19.65	19.74	156200
2005-06-21	19.52	19.68	19.45	19.56	115800
2005-06-22	19.55	19.70	19.51	19.69	96900
2005-06-23	19.65	19.69	19.50	19.57	167400
2005-06-24	19.55	19.58	19.35	19.42	100800
2005-06-27	19.43	19.45	19.21	19.28	190800
2005-06-28	19.35	19.55	19.28	19.43	130400
2005-06-29	19.44	19.75	19.44	19.71	98900
2005-06-30	19.83	19.85	19.71	19.80	132600
2005-07-01	19.83	19.84	19.66	19.83	65900
2005-07-05	19.80	19.86	19.73	19.83	96000
2005-07-06	19.85	19.85	19.75	19.79	152100
2005-07-07	19.79	19.86	19.68	19.86	89800
2005-07-08	19.86	19.99	19.80	19.94	118600
2005-07-11	19.99	20.00	19.90	20.00	113600
2005-07-12	20.00	20.00	19.90	19.98	128100
2005-07-13	19.98	19.99	19.90	19.99	105500
2005-07-14	20.00	20.09	19.93	20.07	136000
2005-07-15	19.98	20.10	19.94	20.05	103300
2005-07-18	20.06	20.20	19.96	19.96	127600
2005-07-19	20.04	20.07	19.95	20.05	131100
2005-07-20	19.94	20.00	19.90	20.00	148600
2005-07-21	20.00	20.05	19.90	20.00	120600
2005-07-22	20.04	20.05	19.93	20.05	113300
2005-07-25	20.05	20.05	19.92	19.95	135900
2005-07-26	19.99	20.04	19.93	19.97	138400
2005-07-27	19.99	20.08	19.97	20.03	108400
2005-07-28	20.08	20.25	20.04	20.11	141000
2005-07-29	20.25	20.40	20.07	20.25	155000
2005-08-01	20.20	20.35	20.11	20.14	124700
2005-08-02	20.14	20.25	20.09	20.20	147500
2005-08-03	20.20	20.39	20.16	20.23	131500
2005-08-04	20.22	20.30	20.12	20.17	100700
2005-08-05	20.19	20.30	20.10	20.29	91200
2005-08-08	20.29	20.40	20.02	20.12	133500
2005-08-09	20.07	20.16	20.02	20.06	114600
2005-08-10	20.10	20.28	20.10	20.21	92100
2005-08-11	20.18	20.27	20.07	20.24	100200
2005-08-12	20.20	20.27	20.15	20.22	68300
2005-08-15	20.26	20.27	20.15	20.22	89700
2005-08-16	20.24	20.26	20.19	20.24	130000
2005-08-17	20.20	20.26	20.11	20.24	131700
2005-08-18	20.23	20.28	20.15	20.24	192100
2005-08-19	20.34	20.40	20.22	20.40	156600
2005-08-22	20.27	20.33	20.10	20.15	130600
2005-08-23	20.19	20.20	20.00	20.11	127600
2005-08-24	20.08	20.24	20.03	20.18	114500
2005-08-25	20.11	20.15	20.05	20.12	148000
2005-08-26	20.20	20.25	20.09	20.15	131400
2005-08-29	20.10	20.15	20.00	20.12	110700
2005-08-30	20.13	20.15	19.86	20.00	131200
2005-08-31	20.19	20.19	19.91	20.10	140500
2005-09-01	20.10	20.10	19.96	19.99	95600
2005-09-02	20.05	20.06	19.94	19.97	86700
2005-09-06	20.07	20.09	20.01	20.01	124000
2005-09-07	20.07	20.24	20.00	20.11	125800
2005-09-08	20.06	20.20	20.01	20.14	100400
2005-09-09	20.11	20.20	20.03	20.15	132100
2005-09-12	20.11	20.25	20.11	20.19	87000
2005-09-13	20.15	20.22	20.04	20.06	131600
2005-09-14	20.10	20.10	19.90	19.90	155600
2005-09-15	19.95	20.04	19.77	19.88	145300
2005-09-16	19.83	20.17	19.83	20.05	111900
2005-09-19	20.03	20.15	19.85	20.02	118700
2005-09-20	20.04	20.20	20.00	20.05	127900
2005-09-21	19.98	19.99	19.59	19.69	135300
2005-09-22	19.62	19.79	19.12	19.33	149500
2005-09-23	19.25	19.45	19.14	19.45	167100
2005-09-26	19.53	19.53	19.12	19.38	126500
2005-09-27	19.32	19.37	18.82	19.15	185900
2005-09-28	19.19	19.33	19.03	19.29	94200
2005-09-29	19.34	19.36	19.05	19.32	79900
2005-09-30	19.42	19.60	19.36	19.56	120700
2005-10-03	19.56	20.00	19.56	19.90	108500
2005-10-04	19.84	20.00	19.78	19.91	75200
2005-10-05	19.90	20.00	19.62	19.68	85900
2005-10-06	19.70	19.73	19.25	19.26	79300
2005-10-07	19.20	19.88	19.20	19.55	58300
2005-10-10	19.56	19.70	19.22	19.42	61600
2005-10-11	19.47	19.65	19.40	19.42	82100
2005-10-12	19.41	19.55	19.03	19.16	118000
2005-10-13	19.26	19.60	19.15	19.60	62200
2005-10-14	19.52	19.72	19.28	19.28	82000
2005-10-17	19.38	19.70	19.26	19.65	66500
2005-10-18	19.55	19.80	19.52	19.65	101000
2005-10-19	19.70	19.85	19.60	19.75	133400
2005-10-20	19.70	19.75	19.36	19.52	101600
2005-10-21	19.45	19.65	19.43	19.44	78800
2005-10-24	19.46	19.54	19.38	19.45	60500
2005-10-25	19.40	19.52	19.28	19.48	80000
2005-10-26	19.48	19.60	19.15	19.19	109300
2005-10-27	19.24	19.28	19.10	19.13	60300
2005-10-28	19.12	19.27	18.90	19.03	76500
2005-10-31	19.15	19.24	18.87	19.24	112000
2005-11-01	19.16	19.25	18.86	18.98	121400
2005-11-02	18.99	19.15	18.93	19.14	90500
2005-11-03	19.18	19.34	19.03	19.22	64400
2005-11-04	19.15	19.35	19.13	19.35	68100
2005-11-07	19.25	19.42	19.20	19.25	69300
2005-11-08	19.33	19.42	18.97	19.08	88400
2005-11-09	19.03	19.35	18.96	19.16	127100
2005-11-10	19.20	19.40	19.10	19.25	106600
2005-11-11	19.26	19.47	19.16	19.22	86500
2005-11-14	19.22	19.31	19.02	19.03	107500
2005-11-15	19.09	19.15	18.99	19.11	105200
2005-11-16	19.10	19.22	19.05	19.07	88800
2005-11-17	19.10	19.21	18.95	19.06	107100
2005-11-18	19.05	19.09	18.97	19.00	93400
2005-11-21	18.95	18.95	18.41	18.64	179900
2005-11-22	18.59	18.75	18.47	18.57	177700
2005-11-23	18.53	18.83	18.49	18.72	151400
2005-11-25	18.66	18.93	18.66	18.85	32300
2005-11-28	18.70	18.95	18.70	18.85	159500
2005-11-29	18.92	18.99	18.76	18.80	108200
2005-11-30	18.95	19.03	18.56	18.76	142400
2005-12-01	18.85	19.05	18.63	18.73	189700
2005-12-02	18.83	18.84	18.60	18.71	80300
2005-12-05	18.70	18.72	18.54	18.67	93200
2005-12-06	18.66	18.70	18.47	18.53	160400
2005-12-07	18.51	18.60	18.12	18.19	165800
2005-12-08	18.25	18.25	17.79	17.98	242200
2005-12-09	17.94	18.07	17.75	17.90	202400
2005-12-12	17.80	17.88	17.52	17.58	250900
2005-12-13	17.45	17.69	17.29	17.66	313200
2005-12-14	17.61	17.78	17.36	17.61	374000
2005-12-15	17.61	17.78	17.55	17.65	346800
2005-12-16	17.79	17.93	17.63	17.88	284000
2005-12-19	17.90	18.09	17.65	17.76	201900
2005-12-20	17.76	17.82	17.30	17.54	267000
2005-12-21	17.54	17.58	17.26	17.50	333200
2005-12-22	17.50	17.52	17.25	17.33	300500
2005-12-23	17.31	17.43	17.21	17.43	280100
2005-12-27	17.30	17.40	17.06	17.29	383100
2005-12-28	17.36	17.38	17.16	17.38	422600
2005-12-29	17.31	17.69	17.30	17.58	326500
2005-12-30	17.70	17.90	17.53	17.86	375200
2006-01-03	18.00	18.39	17.90	18.37	214800
2006-01-04	18.38	18.56	18.37	18.54	200100
2006-01-05	18.58	18.58	18.36	18.45	119800
2006-01-06	18.55	18.62	18.45	18.46	135000
2006-01-09	18.58	18.74	18.51	18.57	140500
2006-01-10	18.67	18.73	18.45	18.65	131800
2006-01-11	18.61	18.87	18.61	18.85	117500
2006-01-12	18.77	18.94	18.62	18.79	113300
2006-01-13	18.75	18.83	18.58	18.79	111600
2006-01-17	18.79	18.80	18.56	18.77	135100
2006-01-18	18.67	18.95	18.56	18.83	179500
2006-01-19	18.78	18.89	18.50	18.72	122100
2006-01-20	18.74	18.75	18.45	18.55	108300
2006-01-23	18.53	18.71	18.40	18.54	122600
2006-01-24	18.64	18.80	18.44	18.76	154900
2006-01-25	18.84	18.85	18.64	18.70	139300
2006-01-26	18.63	18.85	18.61	18.82	129300
2006-01-27	18.75	18.94	18.72	18.88	130100
2006-01-30	19.00	19.00	18.73	18.79	131600
2006-01-31	18.85	19.06	18.67	18.67	223700
2006-02-01	18.80	18.86	18.50	18.57	114900
2006-02-02	18.61	18.63	18.43	18.60	114800
2006-02-03	18.63	18.82	18.60	18.79	93700
2006-02-06	18.86	18.90	18.73	18.87	111600
2006-02-07	18.80	18.94	18.79	18.91	83500
2006-02-08	18.83	19.00	18.80	18.88	124600
2006-02-09	18.88	19.08	18.88	18.92	136600
2006-02-10	19.01	19.01	18.80	18.90	104900
2006-02-13	18.94	18.97	18.82	18.91	142400
2006-02-14	18.92	19.00	18.92	18.98	103300
2006-02-15	19.00	19.07	18.83	19.03	130900
2006-02-16	18.73	18.86	18.73	18.82	104700
2006-02-17	18.95	18.98	18.74	18.93	103100
2006-02-21	19.05	19.10	18.86	19.03	147900
2006-02-22	19.15	19.17	18.92	18.97	153200
2006-02-23	19.10	19.12	18.83	19.05	184600
2006-02-24	19.13	19.18	19.01	19.09	146200
2006-02-27	19.19	19.24	19.04	19.10	113800
2006-02-28	19.20	19.25	19.12	19.19	174900
2006-03-01	19.34	19.60	19.16	19.33	187700
2006-03-02	19.38	19.39	19.10	19.23	112400
2006-03-03	19.26	19.40	19.18	19.40	109500
2006-03-06	19.49	19.50	18.92	19.11	201600
2006-03-07	19.16	19.24	18.91	18.93	143500
2006-03-08	19.02	19.04	18.81	18.86	119600
2006-03-09	18.87	18.94	18.80	18.85	120400
2006-03-10	18.87	19.05	18.87	19.04	83400
2006-03-13	19.15	19.24	19.05	19.24	81100
2006-03-14	19.24	19.41	19.12	19.41	90100
2006-03-15	19.49	19.50	19.34	19.40	94800
2006-03-16	19.45	19.48	19.30	19.34	112100
2006-03-17	19.44	19.48	19.21	19.26	98500
2006-03-20	19.30	19.30	19.08	19.14	121900
2006-03-21	19.17	19.17	19.05	19.10	98700
2006-03-22	18.90	18.95	18.81	18.89	114900
2006-03-23	18.99	19.04	18.82	18.92	87500
2006-03-24	19.04	19.08	18.93	19.01	93800
2006-03-27	19.12	19.15	18.95	18.98	109900
2006-03-28	19.01	19.03	18.61	18.68	127100
2006-03-29	18.68	18.88	18.64	18.70	133300
2006-03-30	18.74	18.81	18.70	18.80	85100
2006-03-31	19.05	19.05	18.82	18.86	129600
2006-04-03	18.92	19.14	18.90	19.00	193100
2006-04-04	19.05	19.30	18.87	18.92	95700
2006-04-05	18.92	19.01	18.87	18.90	105800
2006-04-06	18.90	18.96	18.83	18.87	105800
2006-04-07	18.93	18.97	18.80	18.85	88600
2006-04-10	18.80	18.95	18.80	18.89	113200
2006-04-11	18.95	18.96	18.67	18.75	109500
2006-04-12	18.79	18.84	18.58	18.68	101500
2006-04-13	18.75	18.80	18.56	18.80	79800
2006-04-17	18.84	18.84	18.35	18.54	122800
2006-04-18	18.61	18.77	18.55	18.75	100000
2006-04-19	18.61	18.70	18.45	18.61	90900
2006-04-20	18.67	18.72	18.62	18.70	81100
2006-04-21	18.80	18.89	18.60	18.65	73500
2006-04-24	18.65	18.73	18.52	18.59	96300
2006-04-25	18.64	18.65	18.33	18.52	103800
2006-04-26	18.55	18.61	18.26	18.31	96200
2006-04-27	18.34	18.47	18.19	18.37	113600
2006-04-28	18.70	18.70	18.40	18.55	103600
2006-05-01	18.60	18.99	18.57	18.84	133900
2006-05-02	18.88	18.88	18.69	18.77	105200
2006-05-03	18.80	18.80	18.60	18.67	91500
2006-05-04	18.73	18.80	18.67	18.72	78700
2006-05-05	18.75	18.78	18.58	18.62	63100
2006-05-08	18.70	18.75	18.54	18.75	95200
2006-05-09	18.75	18.90	18.65	18.87	109900
2006-05-10	18.87	18.87	18.54	18.66	140100
2006-05-11	18.67	18.67	18.30	18.47	157900
2006-05-12	18.50	18.50	18.31	18.35	79700
2006-05-15	18.32	18.36	18.13	18.25	74400
2006-05-16	18.39	18.39	18.16	18.17	107200
2006-05-17	18.18	18.18	17.71	17.75	156800
2006-05-18	17.90	18.00	17.81	17.92	249200
2006-05-19	18.00	18.39	17.98	18.39	255400
2006-05-22	18.37	18.37	18.15	18.28	215000
2006-05-23	18.39	18.58	18.28	18.39	181200
2006-05-24	18.42	18.53	18.25	18.27	147600
2006-05-25	18.50	18.74	18.41	18.74	172300
2006-05-26	18.74	18.74	18.60	18.74	98500
2006-05-30	18.77	18.85	18.35	18.54	152000
2006-05-31	18.79	18.84	18.60	18.78	147600
2006-06-01	18.92	19.10	18.80	19.04	202300
2006-06-02	19.05	19.25	19.05	19.23	147000
2006-06-05	19.32	19.40	19.15	19.21	182300
2006-06-06	19.34	19.34	19.05	19.19	156200
2006-06-07	19.30	19.30	19.15	19.20	181400
2006-06-08	19.27	19.29	19.11	19.12	174600
2006-06-09	19.29	19.29	19.09	19.23	112800
2006-06-12	19.50	19.50	19.00	19.00	199300
2006-06-13	19.00	19.20	18.65	18.65	130900
2006-06-14	18.60	18.83	18.60	18.82	123100
2006-06-15	18.83	19.14	18.83	19.09	144500
2006-06-16	19.03	19.25	18.97	19.16	108900
2006-06-19	19.25	19.25	19.12	19.13	114000
2006-06-20	19.33	19.35	19.01	19.08	146700
2006-06-21	18.90	19.08	18.85	19.02	152300
2006-06-22	19.09	19.09	18.75	18.89	128800
2006-06-23	18.96	19.20	18.77	19.15	165100
2006-06-26	19.15	19.15	18.86	18.94	122100
2006-06-27	18.88	19.10	18.60	18.67	176100
2006-06-28	18.80	18.80	18.51	18.61	114000
2006-06-29	18.75	19.00	18.65	18.92	121600
2006-06-30	19.17	19.17	18.90	19.00	92700
2006-07-03	19.15	19.28	19.00	19.28	43200
2006-07-05	19.28	19.28	18.82	19.06	119500
2006-07-06	19.18	19.20	18.95	19.08	77900
2006-07-07	19.13	19.23	18.98	19.23	80200
2006-07-10	19.23	19.29	19.07	19.25	111600
2006-07-11	19.15	19.22	19.07	19.10	98000
2006-07-12	19.15	19.15	19.01	19.08	98200
2006-07-13	19.02	19.18	18.82	18.89	94000
2006-07-14	18.85	18.95	18.80	18.84	81800
2006-07-17	18.80	18.89	18.72	18.80	123300
2006-07-18	18.77	19.13	18.77	19.02	90100
2006-07-19	19.04	19.15	18.96	19.07	106000
2006-07-20	18.93	19.05	18.84	19.05	95200
2006-07-21	18.93	19.11	18.91	18.97	143200
2006-07-24	19.01	19.09	18.90	19.01	146500
2006-07-25	18.99	19.07	18.84	18.85	114500
2006-07-26	18.90	18.90	18.80	18.83	101600
2006-07-27	18.81	19.00	18.81	19.00	87900
2006-07-28	19.02	19.04	18.88	18.93	135100
2006-07-31	18.99	19.04	18.85	19.03	118900
2006-08-01	19.03	19.07	18.95	19.07	76300
2006-08-02	19.04	19.08	18.91	18.99	143100
2006-08-03	18.96	19.05	18.92	19.02	102100
2006-08-04	19.04	19.15	19.00	19.04	90100
2006-08-07	19.08	19.23	18.96	19.11	128000
2006-08-08	19.12	19.12	18.98	19.03	150700
2006-08-09	19.14	19.20	19.03	19.15	161000
2006-08-10	19.15	19.15	19.00	19.09	137700
2006-08-11	19.10	19.20	19.00	19.13	94100
2006-08-14	19.13	19.25	19.08	19.25	137300
2006-08-15	19.29	19.33	19.25	19.27	161800
2006-08-16	19.29	19.44	19.29	19.41	144900
2006-08-17	19.40	19.45	19.30	19.35	130000
2006-08-18	19.37	19.48	19.35	19.46	85500
2006-08-21	19.50	19.59	19.43	19.53	173500
2006-08-22	19.34	19.49	19.23	19.37	126800
2006-08-23	19.37	19.37	19.23	19.36	120000
2006-08-24	19.32	19.32	19.19	19.23	127200
2006-08-25	19.16	19.28	19.16	19.25	133800
2006-08-28	19.28	19.32	19.21	19.28	109800
2006-08-29	19.29	19.40	19.25	19.34	107900
2006-08-30	19.30	19.35	19.26	19.28	88100
2006-08-31	19.34	19.44	19.30	19.38	116200
2006-09-01	19.40	19.47	19.34	19.42	89800
2006-09-05	19.44	19.51	19.38	19.50	88900
2006-09-06	19.45	19.49	19.20	19.22	89700
2006-09-07	19.20	19.28	19.05	19.20	132500
2006-09-08	19.24	19.34	19.22	19.27	81200
2006-09-11	19.28	19.47	19.22	19.36	100900
2006-09-12	19.35	19.68	19.30	19.60	99400
2006-09-13	19.61	19.61	19.46	19.54	126500
2006-09-14	19.57	19.63	19.55	19.60	107400
2006-09-15	19.61	19.67	19.51	19.64	80300
2006-09-18	19.68	19.88	19.59	19.65	166400
2006-09-19	19.62	19.77	19.45	19.61	166500
2006-09-20	19.35	19.51	19.11	19.21	258300
2006-09-21	19.24	19.36	19.21	19.32	114600
2006-09-22	19.33	19.37	19.22	19.29	104200
2006-09-25	19.34	19.50	19.33	19.49	139600
2006-09-26	19.49	19.49	19.30	19.33	171900
2006-09-27	19.33	19.46	19.33	19.41	101800
2006-09-28	19.41	19.57	19.41	19.55	105700
2006-09-29	19.65	19.76	19.54	19.59	136700
2006-10-02	19.51	19.68	19.51	19.66	60100
2006-10-03	19.65	19.74	19.55	19.57	134100
2006-10-04	19.55	19.88	19.51	19.83	111700
2006-10-05	19.83	19.97	19.77	19.90	108400
2006-10-06	19.90	19.97	19.82	19.93	97100
2006-10-09	19.80	19.97	19.80	19.93	75800
2006-10-10	19.90	19.99	19.85	19.85	108100
2006-10-11	19.85	19.97	19.85	19.92	138400
2006-10-12	19.90	19.95	19.81	19.81	127800
2006-10-13	19.81	19.95	19.76	19.83	90600
2006-10-16	19.89	19.99	19.88	19.90	95000
2006-10-17	19.93	19.97	19.85	19.95	113800
2006-10-18	19.90	19.97	19.86	19.94	94600
2006-10-19	19.85	19.86	19.68	19.85	106200
2006-10-20	19.79	19.98	19.71	19.81	97200
2006-10-23	19.83	19.89	19.71	19.75	112700
2006-10-24	19.76	19.80	19.72	19.77	91700
2006-10-25	19.80	19.95	19.79	19.90	117100
2006-10-26	19.83	19.93	19.74	19.80	125600
2006-10-27	19.81	19.88	19.66	19.70	93400
2006-10-30	19.84	19.86	19.75	19.84	98800
2006-10-31	19.88	19.89	19.68	19.68	107200
2006-11-01	19.74	19.80	19.69	19.73	87600
2006-11-02	19.64	19.64	19.00	19.21	166800
2006-11-03	19.30	19.40	19.22	19.25	85900
2006-11-06	19.25	19.58	19.25	19.34	102700
2006-11-07	19.32	19.52	19.32	19.44	98800
2006-11-08	19.30	19.45	19.30	19.32	115400
2006-11-09	19.24	19.45	19.24	19.38	128400
2006-11-10	19.38	19.38	19.21	19.21	169900
2006-11-13	19.21	19.36	19.18	19.29	205700
2006-11-14	19.36	19.39	19.30	19.38	121400
2006-11-15	19.39	19.56	19.36	19.54	151100
2006-11-16	19.57	19.74	19.56	19.65	145800
2006-11-17	19.55	19.71	19.53	19.71	127700
2006-11-20	19.41	19.64	19.29	19.45	213800
2006-11-21	19.45	19.50	19.29	19.32	165200
2006-11-22	19.34	19.50	19.23	19.40	200700
2006-11-24	19.40	19.50	19.22	19.34	84400
2006-11-27	19.21	19.28	19.06	19.24	227500
2006-11-28	19.20	19.45	19.14	19.45	149400
2006-11-29	19.55	19.78	19.55	19.78	163700
2006-11-30	19.79	19.98	19.77	19.95	120400
2006-12-01	19.86	20.00	19.61	19.98	184500
2006-12-04	19.98	20.14	19.96	20.14	145400
2006-12-05	20.20	20.22	19.90	19.99	163800
2006-12-06	19.99	20.00	19.72	19.75	106900
2006-12-07	19.79	19.96	19.79	19.84	93900
2006-12-08	19.80	20.08	19.80	20.07	109400
2006-12-11	20.09	20.25	20.09	20.23	111300
2006-12-12	20.21	20.29	20.11	20.18	133100
2006-12-13	20.23	20.33	20.07	20.32	122300
2006-12-14	20.16	20.34	20.11	20.30	140400
2006-12-15	20.30	20.37	20.20	20.35	95600
2006-12-18	20.34	20.40	20.21	20.30	111200
2006-12-19	20.27	20.44	20.25	20.44	103100
2006-12-20	20.15	20.37	20.14	20.27	136500
2006-12-21	20.28	20.41	20.17	20.30	117400
2006-12-22	20.32	20.55	20.28	20.55	92200
2006-12-26	20.50	20.70	20.42	20.49	95600
2006-12-27	20.42	20.61	20.42	20.50	113600
2006-12-28	20.54	20.58	20.40	20.53	73100
2006-12-29	20.70	20.75	20.43	20.66	107700
2007-01-03	20.54	20.65	20.33	20.42	132200
2007-01-04	20.36	20.50	20.19	20.19	138300
2007-01-05	20.16	20.30	20.12	20.30	85800
2007-01-08	20.35	20.35	20.02	20.27	125300
2007-01-09	20.16	20.30	20.14	20.30	99500
2007-01-10	20.31	20.39	20.21	20.34	114600
2007-01-11	20.34	20.59	20.29	20.35	116200
2007-01-12	20.40	20.44	20.25	20.34	114200
2007-01-16	20.31	20.44	20.30	20.38	139400
2007-01-17	20.39	20.70	20.37	20.60	123400
2007-01-18	20.55	20.73	20.51	20.67	141600
2007-01-19	20.67	20.70	20.55	20.65	102200
2007-01-22	20.49	20.49	20.05	20.10	165000
2007-01-23	20.11	20.31	20.00	20.02	173900
2007-01-24	20.00	20.18	19.97	20.02	134300
2007-01-25	20.07	20.13	19.85	19.93	211500
2007-01-26	19.99	20.06	19.86	19.95	155900
2007-01-29	20.01	20.14	19.99	20.12	119000
2007-01-30	20.15	20.26	20.09	20.15	141600
2007-01-31	20.19	20.22	20.08	20.22	92900
2007-02-01	20.22	20.33	20.20	20.32	147900
2007-02-02	20.23	20.45	20.22	20.32	123100
2007-02-05	20.34	20.41	20.31	20.38	147700
2007-02-06	20.08	20.38	20.08	20.15	181300
2007-02-07	20.17	20.33	20.16	20.22	153500
2007-02-08	20.18	20.30	20.17	20.26	86000
2007-02-09	20.23	20.36	20.13	20.14	123500
2007-02-12	20.14	20.31	20.02	20.04	92351
2007-02-13	20.04	20.14	20.04	20.10	126000
2007-02-14	20.05	20.24	20.05	20.17	142243
2007-02-15	20.19	20.49	20.17	20.36	158000
2007-02-16	20.13	20.13	20.00	20.06	153800
2007-02-20	20.01	20.11	20.00	20.05	127400
2007-02-21	20.00	20.04	19.90	20.03	162100
2007-02-22	19.95	20.05	19.91	19.94	183600
2007-02-23	19.91	20.03	19.91	19.97	133000
2007-02-26	20.04	20.10	19.95	20.04	104400
2007-02-27	20.04	20.04	19.66	19.80	131300
2007-02-28	19.93	20.00	19.70	19.96	98200
2007-03-01	19.50	19.76	19.45	19.66	137950
2007-03-02	19.64	19.80	19.41	19.41	96500
2007-03-05	19.16	19.30	19.03	19.12	205800
2007-03-06	19.14	19.35	19.14	19.30	162500
2007-03-07	19.34	19.78	19.29	19.68	144100
2007-03-08	19.66	19.99	19.66	19.74	102500
2007-03-09	19.79	19.85	19.74	19.83	53900
2007-03-12	19.90	20.05	19.83	20.04	90500
2007-03-13	19.90	20.02	19.75	19.78	82700
2007-03-14	19.68	19.78	19.54	19.71	168700
2007-03-15	19.69	19.95	19.69	19.81	70600
2007-03-16	19.76	20.03	19.76	19.95	82100
2007-03-19	19.96	20.04	19.94	19.98	93000
2007-03-20	19.98	20.08	19.95	20.03	105100
2007-03-21	19.94	20.09	19.84	20.02	126600
2007-03-22	20.10	20.23	20.03	20.07	118100
2007-03-23	20.07	20.31	20.02	20.13	124700
2007-03-26	20.20	20.20	19.97	20.00	135600
2007-03-27	20.00	20.15	19.91	20.09	139000
2007-03-28	20.10	20.13	20.00	20.10	54600
2007-03-29	20.15	20.20	20.11	20.13	56900
2007-03-30	20.28	20.30	20.13	20.16	70100
2007-04-02	20.15	20.25	20.12	20.12	67900
2007-04-03	20.20	20.35	20.17	20.24	69400
2007-04-04	20.16	20.48	20.15	20.42	82300
2007-04-05	20.32	20.50	20.29	20.43	96500
2007-04-09	20.49	20.52	20.36	20.39	68900
2007-04-10	20.40	20.43	20.31	20.31	83100
2007-04-11	20.35	20.49	20.27	20.37	72500
2007-04-12	20.45	20.46	20.36	20.42	59000
2007-04-13	20.49	20.63	20.45	20.56	77300
2007-04-16	20.66	20.99	20.61	20.87	102400
2007-04-17	20.87	20.90	20.70	20.74	99300
2007-04-18	20.75	20.85	20.64	20.66	84000
2007-04-19	20.51	20.54	20.30	20.34	88300
2007-04-20	20.48	20.53	20.05	20.11	141300
2007-04-23	20.08	20.31	20.08	20.30	136500
2007-04-24	20.30	20.34	20.20	20.21	81300
2007-04-25	20.44	20.44	20.22	20.26	98800
2007-04-26	20.23	20.45	20.23	20.36	102100
2007-04-27	20.35	20.53	20.35	20.47	76400
2007-04-30	20.97	20.97	20.46	20.50	100000
2007-05-01	20.47	20.75	20.45	20.63	91600
2007-05-02	20.65	20.79	20.51	20.56	87700
2007-05-03	20.69	20.73	20.58	20.66	73500
2007-05-04	20.75	20.78	20.62	20.62	71400
2007-05-07	20.77	20.83	20.65	20.65	127900
2007-05-08	20.60	20.64	20.45	20.45	81500
2007-05-09	20.53	20.59	20.51	20.53	89300
2007-05-10	20.56	20.62	20.40	20.40	93700
2007-05-11	20.47	20.65	20.46	20.61	72700
2007-05-14	20.65	20.67	20.61	20.61	66400
2007-05-15	20.64	20.70	20.61	20.64	109300
2007-05-16	20.65	20.77	20.61	20.77	92900
2007-05-17	20.83	20.83	20.68	20.74	84000
2007-05-18	20.89	20.89	20.71	20.74	89600
2007-05-21	20.81	20.84	20.73	20.73	104900
2007-05-22	20.70	20.70	20.50	20.50	133300
2007-05-23	20.58	20.60	20.40	20.43	106200
2007-05-24	20.35	20.50	20.14	20.14	150800
2007-05-25	20.12	20.29	20.12	20.20	69100
2007-05-29	20.20	20.44	20.20	20.41	81500
2007-05-30	20.46	20.50	20.34	20.49	78200
2007-05-31	20.87	20.87	20.52	20.54	101600
2007-06-01	20.79	20.79	20.60	20.72	99500
2007-06-04	20.74	20.83	20.66	20.83	83100
2007-06-05	20.89	20.89	20.73	20.73	56800
2007-06-06	20.60	20.66	20.40	20.44	177200
2007-06-07	20.63	20.63	20.16	20.16	122000
2007-06-08	20.16	20.29	20.16	20.27	78200
2007-06-11	20.31	20.38	20.26	20.32	85100
2007-06-12	20.27	20.27	20.12	20.12	79700
2007-06-13	20.12	20.28	20.11	20.26	69700
2007-06-14	20.28	20.44	20.26	20.37	66300
2007-06-15	20.62	20.62	20.39	20.41	60600
2007-06-18	20.51	20.57	20.43	20.53	77400
2007-06-19	20.63	20.68	20.54	20.66	88300
2007-06-20	20.74	20.85	20.63	20.63	237000
2007-06-21	20.63	20.71	20.60	20.64	130300
2007-06-22	20.72	20.73	20.55	20.63	106200
2007-06-25	20.70	20.71	20.33	20.34	146300
2007-06-26	20.40	20.56	20.34	20.40	136900
2007-06-27	20.30	20.55	20.30	20.52	92800
2007-06-28	20.56	20.70	20.54	20.54	105100
2007-06-29	20.75	20.80	20.50	20.53	121200
2007-07-02	20.53	20.72	20.53	20.71	72700
2007-07-03	20.85	20.90	20.76	20.79	91900
2007-07-05	20.79	20.90	20.66	20.69	76800
2007-07-06	20.66	20.81	20.63	20.63	61100
2007-07-09	20.65	20.75	20.48	20.50	98600
2007-07-10	20.45	20.48	20.32	20.34	86300
2007-07-11	20.42	20.49	20.30	20.34	94300
2007-07-12	20.32	20.49	20.31	20.35	105300
2007-07-13	20.33	20.47	20.32	20.35	77200
2007-07-16	20.46	20.47	20.29	20.29	98500
2007-07-17	20.25	20.38	20.23	20.24	174900
2007-07-18	20.24	20.24	19.90	19.96	149000
2007-07-19	20.09	20.13	19.96	20.04	122900
2007-07-20	19.81	19.88	19.61	19.61	126900
2007-07-23	19.61	19.71	19.53	19.53	135400
2007-07-24	19.30	19.44	19.05	19.10	221600
2007-07-25	19.01	19.07	18.65	18.82	236100
2007-07-26	18.18	18.45	17.87	18.01	424000
2007-07-27	17.91	18.39	17.90	18.38	180300
2007-07-30	18.58	18.58	18.33	18.36	127000
2007-07-31	18.65	18.76	18.39	18.41	165300
2007-08-01	18.41	18.46	18.28	18.41	116800
2007-08-02	18.53	18.63	18.45	18.58	87200
2007-08-03	18.69	18.69	18.34	18.34	84400
2007-08-06	18.39	18.39	17.90	18.14	201500
2007-08-07	18.14	18.27	18.00	18.21	166700
2007-08-08	18.21	18.46	18.21	18.43	117100
2007-08-09	18.23	18.33	18.10	18.12	83900
2007-08-10	17.99	17.99	17.24	17.82	260600
2007-08-13	17.92	18.05	17.92	17.97	99200
2007-08-14	18.05	18.05	17.33	17.42	143900
2007-08-15	17.30	17.33	15.96	16.52	368000
2007-08-16	16.10	16.66	15.30	16.65	652200
2007-08-17	17.51	18.95	17.34	17.87	347500
2007-08-20	18.15	18.17	17.92	18.13	189400
2007-08-21	18.23	18.37	18.13	18.37	154700
2007-08-22	18.40	18.48	18.25	18.39	146800
2007-08-23	18.80	18.80	18.34	18.38	152300
2007-08-24	18.89	18.89	18.51	18.61	101000
2007-08-27	18.74	18.74	18.59	18.66	115500
2007-08-28	18.74	18.74	18.29	18.36	137100
2007-08-29	18.75	18.75	18.46	18.63	116700
2007-08-30	18.62	18.74	18.35	18.44	130600
2007-08-31	18.83	18.83	18.69	18.83	95500
2007-09-04	18.83	19.06	18.76	18.99	99900
2007-09-05	18.76	19.06	18.76	18.91	98300
2007-09-06	19.11	19.13	18.89	19.00	95100
2007-09-07	19.05	19.05	18.72	18.80	98500
2007-09-10	18.78	18.99	18.78	18.90	102400
2007-09-11	19.15	19.21	18.94	19.09	121700
2007-09-12	19.25	19.25	19.03	19.03	62100
2007-09-13	19.25	19.25	19.09	19.10	62750
2007-09-14	18.98	19.09	18.91	18.97	66100
2007-09-17	19.00	19.00	18.74	18.80	83700
2007-09-18	18.90	19.25	18.81	19.23	93700
2007-09-19	19.20	19.30	18.95	18.99	129000
2007-09-20	19.00	19.00	18.75	18.82	86300
2007-09-21	18.83	18.99	18.82	18.99	99200
2007-09-24	19.12	19.13	18.86	18.86	112240
2007-09-25	18.89	19.03	18.79	18.95	99900
2007-09-26	19.03	19.07	18.92	18.98	74820
2007-09-27	19.09	19.17	19.03	19.10	68700
2007-09-28	19.26	19.27	19.12	19.16	86000
2007-10-01	19.25	19.31	19.21	19.29	75754
2007-10-02	19.39	19.40	19.26	19.29	75400
2007-10-03	19.38	19.45	19.22	19.22	86400
2007-10-04	19.38	19.38	19.25	19.25	65800
2007-10-05	19.38	19.50	19.34	19.44	54800
2007-10-08	19.48	19.50	19.36	19.36	51700
2007-10-09	19.36	19.51	19.36	19.45	59600
2007-10-10	19.52	19.52	19.36	19.37	44600
2007-10-11	19.36	19.42	19.03	19.14	211600
2007-10-12	19.15	19.29	19.15	19.16	68100
2007-10-15	19.20	19.25	19.01	19.07	86800
2007-10-16	19.02	19.10	19.00	19.01	74850
2007-10-17	19.20	19.24	18.95	19.05	75000
2007-10-18	19.03	19.05	18.96	19.02	69400
2007-10-19	19.04	19.04	18.62	18.69	120800
2007-10-22	18.28	18.50	18.28	18.39	85900
2007-10-23	18.44	18.61	18.25	18.45	119500
2007-10-24	18.43	18.56	18.29	18.42	96200
2007-10-25	18.50	18.59	18.35	18.58	74800
2007-10-26	18.69	18.80	18.68	18.70	65800
2007-10-29	18.90	18.97	18.73	18.75	88300
2007-10-30	18.74	18.82	18.66	18.75	94400
2007-10-31	18.91	18.98	18.80	18.93	85500
2007-11-01	18.87	18.88	18.64	18.64	85000
2007-11-02	18.78	18.78	18.46	18.50	105100
2007-11-05	18.15	18.49	18.15	18.32	111800
2007-11-06	18.90	18.90	18.26	18.37	89251
2007-11-07	18.57	18.57	17.99	17.99	150340
2007-11-08	18.18	18.18	17.36	17.60	185350
2007-11-09	17.24	17.56	17.24	17.40	154442
2007-11-12	17.26	17.45	17.23	17.25	98176
2007-11-13	17.40	17.65	17.33	17.62	169000
2007-11-14	18.07	18.07	17.58	17.58	133440
2007-11-15	19.00	19.00	17.42	17.46	135068
2007-11-16	17.69	17.69	17.41	17.50	102400
2007-11-19	17.51	17.55	17.27	17.30	126951
2007-11-20	17.18	17.35	16.95	17.12	193550
2007-11-21	16.88	17.17	16.88	17.05	162950
2007-11-23	17.07	17.50	17.07	17.20	93301
2007-11-26	17.45	17.45	17.03	17.03	156900
2007-11-27	17.34	17.34	16.91	17.16	218409
2007-11-28	17.14	17.75	17.14	17.65	178450
2007-11-29	17.74	17.84	17.58	17.76	140516
2007-11-30	18.30	18.30	17.83	17.95	153600
2007-12-03	17.78	18.02	17.65	17.76	133250
2007-12-04	17.51	17.83	17.51	17.65	117058
2007-12-05	17.83	18.07	17.76	17.90	179300
2007-12-06	18.09	18.27	17.96	18.25	138200
2007-12-07	18.35	18.37	18.15	18.24	151543
2007-12-10	18.31	18.35	18.24	18.32	120400
2007-12-11	18.46	18.50	17.97	17.97	179200
2007-12-12	18.17	18.41	17.74	17.77	212000
2007-12-13	17.75	17.88	17.67	17.75	144800
2007-12-14	17.47	17.89	17.47	17.70	137350
2007-12-17	17.68	17.73	17.43	17.46	163700
2007-12-18	17.56	17.64	17.28	17.41	168100
2007-12-19	17.56	17.58	17.26	17.31	189200
2007-12-20	17.35	17.36	17.11	17.30	235200
2007-12-21	17.35	17.52	17.26	17.35	248600
2007-12-24	17.55	17.79	17.49	17.79	137400
2007-12-26	17.71	18.04	17.70	18.00	239900
2007-12-27	17.90	17.97	17.80	17.85	170000
2007-12-28	17.84	18.03	17.71	17.71	261100
2007-12-31	17.87	17.89	17.66	17.75	265379
2008-01-02	17.87	17.95	17.61	17.82	127900
2008-01-03	17.92	18.22	17.85	18.19	92797
2008-01-04	18.12	18.16	17.90	18.03	139000
2008-01-07	18.18	18.20	17.52	17.58	142310
2008-01-08	17.55	17.81	17.55	17.58	102200
2008-01-09	17.69	17.72	17.50	17.71	117375
2008-01-10	17.74	18.07	17.65	18.07	90500
2008-01-11	17.81	18.05	17.81	17.93	81400
2008-01-14	18.23	18.36	18.03	18.35	154700
2008-01-15	18.22	18.24	18.00	18.24	114455
2008-01-16	18.17	18.22	18.03	18.17	97608
2008-01-17	18.18	18.22	17.63	17.75	172800
2008-01-18	17.80	17.90	17.11	17.20	159500
2008-01-22	16.23	16.54	16.04	16.50	218313
2008-01-23	16.47	16.99	16.28	16.99	139254
2008-01-24	17.05	17.97	17.05	17.93	229439
2008-01-25	18.18	18.25	17.70	17.75	135700
2008-01-28	17.82	18.13	17.71	18.08	113700
2008-01-29	18.24	18.36	18.09	18.15	137230
2008-01-30	18.29	18.50	18.07	18.19	125345
2008-01-31	18.19	18.40	17.95	18.37	125021
2008-02-01	18.29	18.72	18.29	18.60	160598
2008-02-04	18.69	18.69	18.52	18.56	62200
2008-02-05	18.35	18.40	17.98	18.03	113900
2008-02-06	18.02	18.45	17.70	17.75	133758
2008-02-07	17.70	18.00	17.67	17.98	91325
2008-02-08	18.00	18.30	17.95	18.27	113141
2008-02-11	18.27	18.35	18.11	18.35	80292
2008-02-12	18.46	18.57	18.44	18.46	62700
2008-02-13	18.55	18.63	18.46	18.48	69200
2008-02-14	18.46	18.48	17.85	17.85	104900
2008-02-15	17.70	17.71	17.50	17.71	106100
2008-02-19	17.72	17.86	17.70	17.85	120687
2008-02-20	17.52	18.00	17.41	17.91	52688
2008-02-21	17.88	18.09	17.75	17.90	63851
2008-02-22	18.05	18.10	17.80	17.96	86205
2008-02-25	17.96	18.25	17.81	18.24	127100
2008-02-26	18.34	18.53	18.20	18.30	115075
2008-02-27	18.19	18.30	18.00	18.06	73950
2008-02-28	18.09	18.10	17.91	17.99	81800
2008-02-29	17.99	17.99	17.67	17.84	72138
2008-03-03	17.69	17.75	17.57	17.63	74915
2008-03-04	17.51	17.56	17.39	17.40	90181
2008-03-05	17.40	17.65	17.40	17.41	70223
2008-03-06	17.40	17.45	17.00	17.00	100550
2008-03-07	17.00	17.20	16.83	16.92	114064
2008-03-10	16.90	16.90	16.24	16.35	185144
2008-03-11	16.48	16.78	16.45	16.74	130600
2008-03-12	16.78	16.92	16.59	16.59	74500
2008-03-13	16.44	16.96	16.36	16.86	120014
2008-03-14	16.82	17.05	16.70	16.90	106927
2008-03-17	16.50	16.63	16.06	16.21	118237
2008-03-18	16.29	16.88	16.29	16.84	79500
2008-03-19	16.62	16.82	16.58	16.61	84372
2008-03-20	16.55	17.05	16.55	16.84	75810
2008-03-24	17.01	17.40	17.01	17.40	81600
2008-03-25	17.45	17.49	17.23	17.38	75400
2008-03-26	18.42	18.42	17.26	17.33	79915
2008-03-27	17.35	17.45	17.24	17.25	72782
2008-03-28	17.40	17.44	17.04	17.07	89242
2008-03-31	17.27	17.27	16.97	17.05	83968
2008-04-01	17.15	17.38	17.15	17.36	65900
2008-04-02	17.31	17.48	17.31	17.48	52012
2008-04-03	17.48	17.48	17.31	17.31	56400
2008-04-04	17.40	17.51	17.31	17.45	87290
2008-04-07	17.51	17.65	17.50	17.57	51900
2008-04-08	17.43	17.52	17.35	17.35	76806
2008-04-09	17.36	17.38	17.10	17.13	64900
2008-04-10	17.12	17.25	17.07	17.13	39115
2008-04-11	17.01	17.15	16.97	17.00	85440
2008-04-14	17.00	17.13	16.99	17.05	46800
2008-04-15	17.10	17.16	16.98	17.13	65622
2008-04-16	17.22	17.43	17.19	17.43	66215
2008-04-17	17.30	17.44	17.30	17.35	93894
2008-04-18	17.46	17.69	17.38	17.69	113526
2008-04-21	17.65	17.69	17.43	17.53	80253
2008-04-22	17.52	17.63	17.35	17.40	67780
2008-04-23	17.49	17.79	17.44	17.79	84656
2008-04-24	17.78	17.85	17.62	17.66	101402
2008-04-25	17.77	17.80	17.57	17.64	115112
2008-04-28	17.69	17.81	17.66	17.67	77425
2008-04-29	17.79	17.79	17.62	17.73	86578
2008-04-30	17.87	17.89	17.66	17.75	91533
2008-05-01	17.77	17.98	17.76	17.92	77772
2008-05-02	17.96	18.08	17.85	17.92	113275
2008-05-05	17.91	17.99	17.83	17.96	78012
2008-05-06	17.94	17.94	17.83	17.87	77452
2008-05-07	17.86	18.05	17.74	17.74	83493
2008-05-08	17.80	18.00	17.75	17.99	62420
2008-05-09	17.94	18.01	17.84	17.97	74616
2008-05-12	18.00	18.12	17.96	18.12	82936
2008-05-13	18.04	18.04	17.91	17.91	64021
2008-05-14	17.95	18.10	17.92	17.93	87066
2008-05-15	17.95	18.07	17.92	18.06	48924
2008-05-16	18.10	18.10	18.01	18.09	76512
2008-05-19	18.13	18.30	18.11	18.13	73901
2008-05-20	18.06	18.12	18.00	18.03	92347
2008-05-21	18.17	18.30	17.95	18.00	80825
2008-05-22	18.20	18.20	17.98	18.09	98096
2008-05-23	18.04	18.17	17.94	18.11	88165
2008-05-27	18.15	18.28	18.11	18.18	103614
2008-05-28	18.21	18.27	18.15	18.27	47735
2008-05-29	18.21	18.48	18.21	18.29	99831
2008-05-30	18.31	18.87	18.27	18.82	165380
2008-06-02	19.01	19.01	18.61	18.76	211150
2008-06-03	18.75	18.86	18.62	18.69	115224
2008-06-04	18.67	18.74	18.52	18.64	112863
2008-06-05	18.75	18.85	18.53	18.62	180364
2008-06-06	18.55	18.59	18.23	18.23	156988
2008-06-09	18.26	18.34	18.20	18.26	85518
2008-06-10	18.20	18.24	18.07	18.11	91265
2008-06-11	18.05	18.11	17.88	17.88	86894
2008-06-12	17.93	18.05	17.81	17.87	73934
2008-06-13	17.98	18.12	17.92	17.99	62096
2008-06-16	18.00	18.32	18.00	18.27	69546
2008-06-17	18.38	18.44	18.26	18.37	73272
2008-06-18	18.41	18.41	18.17	18.28	56537
2008-06-19	18.30	18.30	18.05	18.08	108437
2008-06-20	18.15	18.15	17.77	17.82	52781
2008-06-23	17.92	17.95	17.50	17.51	97937
2008-06-24	17.31	17.40	17.11	17.20	150007
2008-06-25	17.19	17.63	17.19	17.42	114156
2008-06-26	17.28	17.33	17.15	17.15	65788
2008-06-27	17.17	17.32	17.03	17.20	96451
2008-06-30	17.35	17.36	17.15	17.16	83239
2008-07-01	17.15	17.15	16.75	16.97	157182
2008-07-02	16.87	17.07	16.76	16.76	67442
2008-07-03	16.75	16.78	16.52	16.52	54678
2008-07-07	16.50	16.65	15.60	15.86	183645
2008-07-08	15.85	15.99	15.74	15.98	170611
2008-07-09	16.05	16.10	15.79	15.82	92210
2008-07-10	15.78	15.85	15.65	15.80	118914
2008-07-11	15.80	15.80	15.50	15.58	88163
2008-07-14	15.70	15.73	15.07	15.08	186518
2008-07-15	14.87	14.90	14.11	14.63	405437
2008-07-16	14.58	15.40	14.56	15.37	156884
2008-07-17	15.40	15.71	15.30	15.68	143959
2008-07-18	15.72	15.86	15.60	15.81	115908
2008-07-21	16.01	16.02	15.88	16.00	173208
2008-07-22	15.85	16.03	15.74	16.00	100385
2008-07-23	16.20	16.30	16.12	16.18	110109
2008-07-24	16.18	16.25	15.98	16.00	75219
2008-07-25	16.10	16.10	15.85	15.90	101063
2008-07-28	15.90	15.94	15.53	15.56	112160
2008-07-29	15.58	15.90	15.57	15.88	94846
2008-07-30	15.90	16.26	15.90	16.26	95597
2008-07-31	16.21	16.30	16.05	16.05	118353
2008-08-01	16.06	16.23	15.96	16.21	97565
2008-08-04	16.19	16.19	16.03	16.08	101100
2008-08-05	16.10	16.35	16.10	16.35	98753
2008-08-06	16.35	16.39	16.20	16.25	68560
2008-08-07	16.08	16.20	15.98	15.98	91466
2008-08-08	15.98	16.39	15.98	16.37	88912
2008-08-11	16.38	16.56	16.30	16.45	68704
2008-08-12	16.38	16.51	16.32	16.32	73953
2008-08-13	16.37	16.39	16.19	16.28	65150
2008-08-14	16.23	16.66	16.20	16.60	162745
2008-08-15	16.57	16.65	16.52	16.57	67206
2008-08-18	16.66	16.79	16.54	16.58	171916
2008-08-19	18.00	18.00	16.42	16.54	116131
2008-08-20	16.26	16.43	16.17	16.42	109453
2008-08-21	16.40	16.40	16.30	16.31	58714
2008-08-22	16.35	16.46	16.30	16.43	78250
2008-08-25	16.30	16.34	16.09	16.13	84089
2008-08-26	16.16	16.25	16.09	16.14	82568
2008-08-27	16.11	16.16	16.00	16.01	108674
2008-08-28	16.05	16.25	16.04	16.25	114149
2008-08-29	16.20	16.27	16.12	16.14	70784
2008-09-02	16.17	16.43	16.17	16.28	151268
2008-09-03	16.24	16.29	16.12	16.26	86935
2008-09-04	16.13	16.14	15.77	15.79	112749
2008-09-05	15.70	15.84	15.55	15.79	103384
2008-09-08	16.07	16.17	15.88	15.99	57763
2008-09-09	15.86	15.96	15.48	15.48	133801
2008-09-10	15.45	15.51	15.14	15.18	166793
2008-09-11	15.00	15.39	14.87	15.12	152151
2008-09-12	14.97	15.22	14.97	15.15	71475
2008-09-15	14.76	14.84	14.28	14.60	137699
2008-09-16	14.10	14.18	12.82	13.63	387657
2008-09-17	13.60	13.73	12.95	12.99	405399
2008-09-18	12.51	13.32	11.96	13.32	413968
2008-09-19	13.86	14.35	13.56	14.05	173702
2008-09-22	14.06	14.10	13.35	13.36	178267
2008-09-23	13.12	13.30	12.83	12.86	173861
2008-09-24	13.44	13.99	13.12	13.67	523507
2008-09-25	13.72	14.21	13.72	14.18	224885
2008-09-26	13.62	14.28	13.62	14.20	169410
2008-09-29	14.13	14.17	13.60	14.00	184335
2008-09-30	14.25	14.25	13.70	13.97	145014
2008-10-01	14.05	14.28	13.79	14.19	125905
2008-10-02	14.00	14.00	13.65	13.67	140674
2008-10-03	13.62	13.95	13.62	13.66	103855
2008-10-06	13.04	13.19	11.18	11.65	437737
2008-10-07	12.49	12.50	10.51	10.92	315957
2008-10-08	10.50	10.55	9.17	10.44	462526
2008-10-09	10.16	10.41	9.37	9.39	318137
2008-10-10	7.01	9.00	6.29	8.98	600180
2008-10-13	9.99	17.96	9.90	10.70	324819
2008-10-14	12.56	12.56	11.16	11.44	302979
2008-10-15	10.99	11.03	10.70	10.73	162713
2008-10-16	10.76	10.86	9.77	10.80	225947
2008-10-17	10.90	11.52	10.45	11.22	199727
2008-10-20	11.47	11.85	11.47	11.79	198455
2008-10-21	11.80	11.92	11.66	11.77	186021
2008-10-22	11.75	11.75	10.92	11.08	155761
2008-10-23	11.48	11.48	10.60	10.94	147219
2008-10-24	10.40	10.67	10.23	10.43	189867
2008-10-27	10.05	10.59	10.00	10.00	124930
2008-10-28	10.20	10.44	9.85	10.44	158903
2008-10-29	10.54	10.99	10.48	10.80	166947
2008-10-30	11.03	11.20	10.96	11.20	91804
2008-10-31	11.46	11.70	11.16	11.54	140884
2008-11-03	11.54	12.60	11.54	12.49	470101
2008-11-04	12.75	13.20	12.54	13.02	286367
2008-11-05	13.98	13.98	12.50	12.54	273340
2008-11-06	12.50	12.50	11.95	11.96	180298
2008-11-07	11.92	12.33	11.85	12.05	149679
2008-11-10	12.54	12.70	11.75	12.11	127601
2008-11-11	11.84	11.94	11.50	11.64	152648
2008-11-12	11.50	11.59	11.10	11.13	130758
2008-11-13	10.90	11.44	10.67	11.40	150441
2008-11-14	11.02	11.19	10.77	10.89	203817
2008-11-17	10.64	10.76	10.30	10.45	171370
2008-11-18	10.56	10.57	10.14	10.24	133226
2008-11-19	10.01	10.43	9.54	9.54	158137
2008-11-20	9.01	9.20	8.50	8.55	342391
2008-11-21	8.51	8.61	7.74	8.32	252874
2008-11-24	8.73	9.50	8.61	9.32	154373
2008-11-25	9.33	9.56	9.31	9.51	129802
2008-11-26	9.56	10.20	9.40	10.20	144434
2008-11-28	10.49	10.96	10.47	10.91	60251
2008-12-01	10.80	10.80	9.59	9.62	136274
2008-12-02	9.60	10.14	9.56	9.99	102933
2008-12-03	10.00	10.07	9.62	9.96	130528
2008-12-04	9.70	10.05	9.62	9.74	154950
2008-12-05	9.61	10.20	9.47	10.15	124437
2008-12-08	10.20	10.59	10.20	10.41	127509
2008-12-09	10.11	10.38	10.08	10.28	131068
2008-12-10	10.25	10.43	9.89	10.15	152618
2008-12-11	9.92	10.29	9.90	9.94	135362
2008-12-12	9.50	10.14	9.49	9.99	160704
2008-12-15	10.00	10.44	9.65	9.77	175813
2008-12-16	9.75	10.44	9.75	10.18	136373
2008-12-17	9.91	10.60	9.91	10.11	171069
2008-12-18	10.06	10.30	10.06	10.14	211166
2008-12-19	10.11	10.40	10.11	10.31	169120
2008-12-22	9.94	10.26	9.94	10.16	212569
2008-12-23	10.15	10.50	10.03	10.27	271877
2008-12-24	10.43	10.51	10.37	10.46	57381
2008-12-26	10.39	10.68	10.31	10.44	117888
2008-12-29	10.36	10.52	10.28	10.40	140827
2008-12-30	10.31	10.65	10.31	10.65	181821
2008-12-31	10.80	10.85	10.58	10.67	215919
2009-01-02	10.70	11.40	10.70	11.40	173489
2009-01-05	11.52	11.53	11.23	11.42	140423
2009-01-06	11.69	11.77	11.60	11.69	164891
2009-01-07	11.63	11.63	11.34	11.43	166720
2009-01-08	11.40	11.49	11.12	11.46	145468
2009-01-09	11.02	11.50	11.02	11.31	94095
2009-01-12	11.39	11.39	11.07	11.13	98779
2009-01-13	11.06	11.18	10.89	11.12	137431
2009-01-14	10.76	10.91	10.70	10.85	103691
2009-01-15	10.61	10.85	10.45	10.84	128892
2009-01-16	11.16	11.16	10.85	11.16	109410
2009-01-20	11.14	11.14	10.71	10.71	171756
2009-01-21	10.68	10.89	10.51	10.89	200418
2009-01-22	10.65	10.89	10.59	10.83	165991
2009-01-23	10.68	11.09	10.63	11.04	208221
2009-01-26	11.06	11.26	11.02	11.16	139714
2009-01-27	11.67	11.67	11.13	11.24	115118
2009-01-28	11.94	11.94	11.43	11.67	131459
2009-01-29	11.72	11.72	11.32	11.35	116917
2009-01-30	11.39	11.44	11.11	11.18	120757
2009-02-02	11.18	11.38	11.10	11.34	132658
2009-02-03	11.49	11.55	11.39	11.52	154851
2009-02-04	11.57	11.75	11.23	11.58	156814
2009-02-05	11.59	11.68	11.35	11.64	118597
2009-02-06	11.65	12.22	11.65	12.11	212922
2009-02-09	12.11	12.19	11.88	12.03	306435
2009-02-10	11.89	11.99	11.43	11.54	144738
2009-02-11	11.49	11.73	11.43	11.51	91264
2009-02-12	11.49	11.49	11.27	11.46	206898
2009-02-13	11.34	11.49	11.24	11.24	245530
2009-02-17	11.19	11.23	10.61	10.69	331707
2009-02-18	10.54	10.80	10.33	10.35	299891
2009-02-19	10.35	10.49	9.89	9.93	346681
2009-02-20	9.59	9.70	9.26	9.30	374520
2009-02-23	9.46	9.46	8.62	8.63	376062
2009-02-24	9.07	9.28	8.60	9.20	310099
2009-02-25	9.25	9.44	9.04	9.22	164259
2009-02-26	9.39	9.48	9.25	9.29	222029
2009-02-27	9.23	9.25	9.00	9.07	204156
2009-03-02	8.87	8.88	8.22	8.28	499254
2009-03-03	8.28	8.47	8.00	8.14	490514
2009-03-04	8.17	8.55	8.14	8.40	312724
2009-03-05	8.29	8.33	7.96	8.03	348021
2009-03-06	8.04	8.21	7.81	7.93	401735
2009-03-09	7.73	8.01	7.58	7.59	286911
2009-03-10	7.64	8.25	7.64	8.25	215605
2009-03-11	8.47	8.59	8.34	8.53	192644
2009-03-12	8.68	9.07	8.50	9.07	173418
2009-03-13	9.31	9.31	8.99	9.24	178749
2009-03-16	9.30	9.39	9.15	9.18	147351
2009-03-17	9.12	9.42	9.02	9.42	124384
2009-03-18	9.42	9.70	9.26	9.63	121509
2009-03-19	9.76	9.77	9.51	9.63	217622
2009-03-20	9.50	9.54	9.16	9.18	156377
2009-03-23	9.37	9.82	9.36	9.82	149364
2009-03-24	9.74	9.85	9.60	9.67	131745
2009-03-25	10.22	10.22	9.21	9.81	140746
2009-03-26	9.86	10.04	9.86	10.04	148150
2009-03-27	10.01	10.01	9.83	9.91	111669
2009-03-30	9.56	9.56	9.35	9.55	126190
2009-03-31	9.67	9.88	9.55	9.78	108369
2009-04-01	9.51	10.03	9.51	9.99	124156
2009-04-02	10.09	10.40	10.08	10.39	121231
2009-04-03	10.26	10.27	10.00	10.24	157509
2009-04-06	10.09	10.17	9.89	9.97	168369
2009-04-07	9.68	9.88	9.68	9.75	111218
2009-04-08	9.78	9.99	9.77	9.98	94310
2009-04-09	10.27	10.50	10.20	10.50	123253
2009-04-13	10.47	10.47	10.14	10.31	165615
2009-04-14	10.26	10.33	10.16	10.26	80823
2009-04-15	10.27	10.41	10.18	10.41	127281
2009-04-16	10.52	10.61	10.34	10.60	194382
2009-04-17	10.70	10.76	10.57	10.75	163382
2009-04-20	10.69	10.69	10.40	10.54	184140
2009-04-21	10.28	10.49	10.25	10.46	122484
2009-04-22	10.32	10.60	10.28	10.42	128875
2009-04-23	10.52	10.52	10.35	10.47	111457
2009-04-24	10.58	10.63	10.48	10.50	182340
2009-04-27	10.42	10.49	10.28	10.28	158511
2009-04-28	10.26	10.42	10.20	10.37	110703
2009-04-29	10.42	10.75	10.41	10.71	209405
2009-04-30	10.86	10.99	10.75	10.92	193708
2009-05-01	10.92	11.04	10.89	10.98	157874
2009-05-04	10.96	11.19	10.96	11.14	185036
2009-05-05	11.19	11.20	10.80	10.99	204821
2009-05-06	11.13	11.22	11.00	11.22	138708
2009-05-07	11.73	11.73	10.91	10.96	203937
2009-05-08	11.14	11.23	11.00	11.05	248243
2009-05-11	10.97	11.11	10.93	11.04	162789
2009-05-12	11.11	11.11	10.91	11.08	100212
2009-05-13	10.92	10.93	10.72	10.72	128058
2009-05-14	10.69	11.00	10.69	10.96	120117
2009-05-15	11.00	11.02	10.87	10.87	139611
2009-05-18	11.04	11.50	11.00	11.50	186705
2009-05-19	11.43	11.65	11.30	11.47	233438
2009-05-20	11.49	11.68	11.33	11.38	177585
2009-05-21	11.30	11.30	11.01	11.04	118432
2009-05-22	11.12	11.22	11.01	11.22	115207
2009-05-26	11.19	11.50	11.11	11.50	125329
2009-05-27	11.50	11.54	11.38	11.45	166032
2009-05-28	11.50	11.80	11.40	11.80	124990
2009-05-29	11.80	12.04	11.70	12.03	167978
2009-06-01	12.26	12.60	12.04	12.07	183090
2009-06-02	12.16	12.24	11.85	11.97	193872
2009-06-03	11.88	11.88	11.62	11.66	152363
2009-06-04	11.68	11.75	11.44	11.61	163259
2009-06-05	11.96	12.00	11.68	11.89	152560
2009-06-08	11.67	12.00	11.63	11.96	119618
2009-06-09	11.99	12.08	11.94	12.04	125785
2009-06-10	12.18	12.18	11.86	11.91	126817
2009-06-11	11.92	11.98	11.78	11.84	128510
2009-06-12	11.84	12.10	11.81	12.04	127913
2009-06-15	11.96	12.00	11.86	11.91	167229
2009-06-16	12.05	12.36	11.98	12.16	193853
2009-06-17	12.16	12.22	12.03	12.20	186003
2009-06-18	12.21	12.25	12.09	12.10	164383
2009-06-19	12.02	12.07	11.66	11.74	155775
2009-06-22	11.63	11.68	11.23	11.23	193568
2009-06-23	11.26	11.37	10.72	11.20	261553
2009-06-24	11.26	11.44	11.22	11.39	151132
2009-06-25	11.40	11.89	11.37	11.89	121615
2009-06-26	11.85	12.11	11.84	12.09	99893
2009-06-29	12.12	12.32	12.00	12.32	133448
2009-06-30	12.40	12.40	12.16	12.29	126263
2009-07-01	12.28	12.37	12.16	12.21	188676
2009-07-02	12.08	12.08	11.92	12.02	99226
2009-07-06	11.62	12.00	11.50	12.00	148926
2009-07-07	11.99	12.07	11.78	11.78	141023
2009-07-08	11.82	11.82	11.34	11.39	197047
2009-07-09	11.54	11.60	11.46	11.49	139942
2009-07-10	11.45	11.67	11.40	11.64	107859
2009-07-13	11.79	12.16	11.79	12.02	179210
2009-07-14	12.06	12.25	12.00	12.23	117250
2009-07-15	12.37	12.74	12.37	12.63	170746
2009-07-16	12.53	12.90	12.34	12.73	143591
2009-07-17	12.92	13.14	12.86	13.14	185500
2009-07-20	13.20	13.32	13.15	13.23	220288
2009-07-21	13.36	13.45	13.20	13.45	194925
2009-07-22	13.37	13.37	13.14	13.14	181391
2009-07-23	13.09	13.40	13.01	13.09	227131
2009-07-24	13.00	13.02	12.84	12.96	113120
2009-07-27	12.99	13.07	12.85	13.01	150559
2009-07-28	12.98	13.12	12.93	12.94	132548
2009-07-29	12.80	13.10	12.80	12.95	155436
2009-07-30	13.09	13.27	13.03	13.18	124853
2009-07-31	13.13	13.47	13.07	13.31	129234
2009-08-03	13.54	13.85	13.36	13.80	177541
2009-08-04	13.65	13.77	13.37	13.54	183596
2009-08-05	13.43	13.51	13.12	13.30	147069
2009-08-06	13.32	13.39	13.02	13.07	158836
2009-08-07	12.81	13.63	12.80	13.63	137144
2009-08-10	13.41	13.65	13.41	13.58	155123
2009-08-11	13.50	13.50	13.32	13.32	83445
2009-08-12	13.32	13.50	13.30	13.36	98773
2009-08-13	13.51	13.65	13.31	13.47	144403
2009-08-14	13.43	13.47	13.26	13.39	100123
2009-08-17	13.23	13.24	13.03	13.19	129791
2009-08-18	13.26	13.35	13.17	13.28	117034
2009-08-19	13.22	13.34	13.15	13.20	148573
2009-08-20	13.19	13.32	13.11	13.21	116249
2009-08-21	13.30	13.30	13.14	13.21	123997
2009-08-24	13.23	13.32	13.00	13.05	192925
2009-08-25	13.04	13.30	13.04	13.12	127842
2009-08-26	13.22	13.24	13.02	13.08	105739
2009-08-27	13.02	13.06	12.77	12.93	206463
2009-08-28	12.96	13.21	12.85	13.21	148981
2009-08-31	13.33	13.33	13.10	13.17	103684
2009-09-01	13.11	13.25	12.90	12.92	156261
2009-09-02	12.80	12.96	12.80	12.86	115851
2009-09-03	12.77	13.00	12.77	12.98	90675
2009-09-04	12.95	13.10	12.94	12.99	78772
2009-09-08	13.08	13.44	13.08	13.40	114073
2009-09-09	13.48	13.64	13.41	13.60	128401
2009-09-10	13.58	13.62	13.48	13.60	136160
2009-09-11	13.55	13.70	13.45	13.46	189398
2009-09-14	13.36	13.41	13.25	13.36	134485
2009-09-15	13.38	13.71	13.38	13.69	126742
2009-09-16	13.73	14.24	13.68	14.18	211171
2009-09-17	14.17	14.38	14.14	14.23	142068
2009-09-18	14.25	14.41	14.11	14.38	168259
2009-09-21	14.12	14.15	13.83	13.88	201305
2009-09-22	13.91	13.94	13.15	13.29	366468
2009-09-23	13.46	13.48	13.15	13.26	314897
2009-09-24	13.29	13.38	13.08	13.13	265706
2009-09-25	13.08	13.25	13.05	13.13	192750
2009-09-28	13.51	13.51	13.12	13.20	176034
2009-09-29	13.17	13.26	13.07	13.20	189320
2009-09-30	13.45	13.45	13.03	13.23	179876
2009-10-01	13.15	13.35	13.11	13.15	202754
2009-10-02	13.14	13.14	12.24	12.95	646503
2009-10-05	13.05	13.28	13.01	13.20	204726
2009-10-06	13.24	13.34	13.15	13.34	174999
2009-10-07	13.31	13.38	13.22	13.28	118458
2009-10-08	13.35	13.39	13.26	13.30	133459
2009-10-09	13.23	13.43	13.20	13.40	115405
2009-10-12	13.50	13.75	13.50	13.68	132756
2009-10-13	13.70	13.70	13.50	13.60	124593
2009-10-14	13.69	13.80	13.41	13.55	158579
2009-10-15	13.53	13.68	13.42	13.52	152498
2009-10-16	13.48	13.72	13.46	13.66	161118
2009-10-19	13.69	13.85	13.69	13.84	139696
2009-10-20	13.85	13.97	13.79	13.93	163475
2009-10-21	13.79	13.89	13.54	13.54	164212
2009-10-22	13.58	13.73	13.54	13.63	120089
2009-10-23	13.75	13.80	13.38	13.39	159355
2009-10-26	13.47	13.58	13.35	13.37	119677
2009-10-27	13.37	13.60	13.30	13.56	158504
2009-10-28	13.55	13.58	13.05	13.06	197771
2009-10-29	13.40	13.40	13.16	13.33	191504
2009-10-30	13.46	13.46	12.90	12.97	176215
2009-11-02	13.06	13.29	12.97	13.24	168567
2009-11-03	13.20	13.31	13.15	13.29	123819
2009-11-04	13.35	13.56	13.35	13.37	140991
2009-11-05	13.46	13.59	13.41	13.53	96775
2009-11-06	13.45	13.64	13.43	13.64	101078
2009-11-09	13.64	13.84	13.64	13.74	172349
2009-11-10	13.65	13.72	13.54	13.59	151422
2009-11-11	13.65	13.70	13.55	13.63	146766
2009-11-12	13.69	13.78	13.60	13.71	131694
2009-11-13	13.72	13.80	13.65	13.65	127076
2009-11-16	13.88	13.93	13.73	13.79	186065
2009-11-17	13.80	13.88	13.75	13.79	118047
2009-11-18	13.80	13.86	13.74	13.75	145523
2009-11-19	13.59	13.59	13.29	13.35	173137
2009-11-20	13.28	13.35	13.25	13.33	124336
2009-11-23	13.46	13.60	13.46	13.50	135597
2009-11-24	13.55	13.78	13.51	13.78	152326
2009-11-25	13.84	13.90	13.72	13.75	104843
2009-11-27	13.50	13.90	13.44	13.90	59288
2009-11-30	14.00	14.00	13.80	13.96	168382
2009-12-01	14.01	14.10	13.98	14.06	148183
2009-12-02	14.06	14.10	14.00	14.07	97571
2009-12-03	14.14	14.14	13.87	13.89	182582
2009-12-04	14.07	14.14	13.89	13.91	175357
2009-12-07	14.03	14.10	13.90	13.90	130875
2009-12-08	13.86	13.97	13.80	13.88	115701
2009-12-09	13.91	14.00	13.81	13.89	132087
2009-12-10	14.03	14.04	13.92	13.98	95320
2009-12-11	14.05	14.18	14.00	14.09	141046
2009-12-14	14.01	14.37	14.01	14.28	159290
2009-12-15	14.26	14.34	14.19	14.24	174173
2009-12-16	14.29	14.49	14.29	14.42	123349
2009-12-17	14.23	14.47	14.23	14.38	133889
2009-12-18	14.38	14.40	14.29	14.34	136982
2009-12-21	14.49	14.53	14.37	14.43	181058
2009-12-22	14.35	14.46	14.16	14.30	203991
2009-12-23	14.39	14.39	14.20	14.34	131166
2009-12-24	14.49	14.70	14.41	14.66	108113
2009-12-28	14.66	14.68	14.50	14.60	193048
2009-12-29	14.71	14.73	14.39	14.40	136196
2009-12-30	14.49	14.49	14.14	14.35	143086
2009-12-31	14.54	14.54	14.28	14.32	127894
2010-01-04	14.43	14.74	14.41	14.67	241819
2010-01-05	14.73	14.83	14.61	14.65	121325
2010-01-06	14.65	14.71	14.50	14.52	116510
2010-01-07	14.45	14.48	14.33	14.41	141575
2010-01-08	14.42	14.47	14.38	14.38	122174
2010-01-11	14.54	14.55	14.37	14.37	121370
2010-01-12	14.37	14.65	14.34	14.44	203287
2010-01-13	14.49	14.63	14.46	14.55	99044
2010-01-14	14.58	14.70	14.56	14.67	141531
2010-01-15	14.63	14.63	13.38	13.48	743415
2010-01-19	13.43	13.90	12.74	13.78	1088625
2010-01-20	13.69	13.69	13.44	13.57	190771
2010-01-21	13.53	13.62	13.16	13.19	259129
2010-01-22	13.00	13.06	12.74	12.79	350177
2010-01-25	12.87	12.91	12.60	12.80	319117
2010-01-26	12.73	12.81	12.64	12.71	214175
2010-01-27	12.55	12.65	12.19	12.42	493413
2010-01-28	12.42	12.47	12.20	12.30	257775
2010-01-29	12.33	12.59	12.30	12.34	231421
2010-02-01	12.49	12.58	12.39	12.55	127031
2010-02-02	12.46	12.88	12.46	12.82	161258
2010-02-03	12.78	12.89	12.76	12.85	138613
2010-02-04	12.72	12.76	12.36	12.46	182618
2010-02-05	12.49	12.49	11.75	12.29	500659
2010-02-08	12.32	12.32	12.05	12.12	180536
2010-02-09	12.21	12.28	12.16	12.22	212708
2010-02-10	12.25	12.41	12.13	12.25	123778
2010-02-11	12.23	12.42	12.23	12.40	141824
2010-02-12	12.33	12.45	12.29	12.43	137995
2010-02-16	12.51	12.72	12.47	12.71	161047
2010-02-17	12.69	12.69	12.53	12.66	119865
2010-02-18	12.57	12.71	12.53	12.70	105420
2010-02-19	12.61	12.78	12.60	12.73	103274
2010-02-22	12.73	12.85	12.67	12.68	130706
2010-02-23	12.71	12.75	12.47	12.58	174707
2010-02-24	12.60	12.80	12.60	12.80	130369
2010-02-25	12.59	13.00	12.58	13.00	180296
2010-02-26	13.01	13.18	12.93	13.00	159213
2010-03-01	13.05	13.14	13.00	13.08	158421
2010-03-02	13.19	13.19	13.08	13.12	113875
2010-03-03	13.15	13.25	13.13	13.18	104769
2010-03-04	13.19	13.25	13.14	13.25	83569
2010-03-05	13.41	13.41	13.28	13.36	117831
2010-03-08	13.40	13.46	13.32	13.41	171442
2010-03-09	13.39	13.48	13.37	13.48	97560
2010-03-10	13.48	13.61	13.46	13.61	146104
2010-03-11	13.56	13.73	13.55	13.64	150393
2010-03-12	13.71	13.73	13.61	13.66	157317
2010-03-15	13.69	13.72	13.56	13.61	104253
2010-03-16	13.70	13.70	13.60	13.65	137908
2010-03-17	13.71	13.75	13.68	13.68	156896
2010-03-18	13.69	13.73	13.63	13.65	129878
2010-03-19	13.65	13.70	13.57	13.61	131356
2010-03-22	13.46	13.53	13.43	13.48	164155
2010-03-23	13.57	13.60	13.51	13.58	136290
2010-03-24	13.47	13.54	13.46	13.50	109812
2010-03-25	13.54	13.59	13.43	13.50	98889
2010-03-26	13.53	13.58	13.43	13.48	120137
2010-03-29	13.45	13.56	13.45	13.52	92171
2010-03-30	13.58	13.70	13.55	13.70	102025
2010-03-31	13.69	13.70	13.58	13.62	128221
2010-04-01	13.65	13.77	13.64	13.74	113242
2010-04-05	13.71	13.80	13.66	13.77	124649
2010-04-06	13.79	13.79	13.69	13.76	142348
2010-04-07	13.78	13.81	13.63	13.66	125637
2010-04-08	13.60	13.79	13.57	13.79	109789
2010-04-09	13.79	13.82	13.70	13.80	75096
2010-04-12	13.83	13.92	13.80	13.81	157676
2010-04-13	13.85	13.85	13.80	13.84	153639
2010-04-14	13.85	13.93	13.84	13.92	171987
2010-04-15	13.91	13.97	13.88	13.97	148590
2010-04-16	13.95	13.95	13.73	13.82	155986
2010-04-19	13.73	13.89	13.68	13.80	156900
2010-04-20	13.89	13.95	13.85	13.94	97185
2010-04-21	13.88	13.93	13.81	13.85	132065
2010-04-22	13.83	13.95	13.78	13.94	109755
2010-04-23	13.94	13.99	13.92	13.94	145063
2010-04-26	13.97	13.98	13.89	13.93	130377
2010-04-27	13.91	13.92	13.68	13.71	189018
2010-04-28	13.79	13.86	13.73	13.85	124605
2010-04-29	13.95	14.00	13.91	13.99	110281
2010-04-30	14.08	14.08	13.80	13.81	115271
2010-05-03	13.91	13.98	13.86	13.92	125075
2010-05-04	13.84	13.85	13.71	13.79	135605
2010-05-05	13.68	13.83	13.51	13.59	189410
2010-05-06	13.57	13.59	4.73	12.60	655246
2010-05-07	12.60	12.81	12.00	12.32	375115
2010-05-10	13.29	13.48	12.62	13.28	239058
2010-05-11	13.29	13.64	13.13	13.28	102002
2010-05-12	13.36	13.50	13.34	13.46	86290
2010-05-13	13.42	13.55	13.35	13.35	127643
2010-05-14	13.26	13.28	12.99	13.09	141047
2010-05-17	12.97	13.17	12.74	13.08	180769
2010-05-18	13.25	13.26	12.89	13.03	130636
2010-05-19	12.80	12.86	12.19	12.43	251922
2010-05-20	12.17	12.17	11.71	11.83	348953
2010-05-21	11.67	11.90	11.14	11.74	332603
2010-05-24	11.71	11.84	11.67	11.72	140090
2010-05-25	11.53	11.76	11.35	11.76	216788
2010-05-26	11.98	12.15	11.77	11.83	182418
2010-05-27	12.10	12.12	11.95	12.12	163695
2010-05-28	12.22	12.22	12.05	12.08	165209
2010-06-01	12.06	12.22	11.95	12.02	180873
2010-06-02	12.10	12.24	12.02	12.24	128406
2010-06-03	12.28	12.36	12.20	12.26	106758
2010-06-04	12.12	12.14	11.87	11.95	206216
2010-06-07	11.95	11.99	11.83	11.84	110290
2010-06-08	11.83	11.90	11.72	11.90	146042
2010-06-09	11.91	12.05	11.78	11.81	108779
2010-06-10	11.96	12.14	11.96	12.10	111617
2010-06-11	11.97	12.18	11.97	12.13	101723
2010-06-14	12.33	12.35	12.18	12.21	118011
2010-06-15	12.34	12.50	12.27	12.50	114141
2010-06-16	12.40	12.65	12.37	12.60	139248
2010-06-17	12.73	12.75	12.53	12.75	155410
2010-06-18	12.80	12.88	12.75	12.86	155422
2010-06-21	12.78	12.90	12.74	12.74	115809
2010-06-22	12.74	12.86	12.45	12.49	117922
2010-06-23	12.53	12.54	12.36	12.41	187534
2010-06-24	12.39	12.46	12.25	12.31	111891
2010-06-25	12.37	12.56	12.30	12.48	119376
2010-06-28	12.46	12.58	12.46	12.53	92407
2010-06-29	12.50	12.50	11.95	12.32	203182
2010-06-30	12.40	12.44	11.98	12.02	178386
2010-07-01	12.00	12.03	11.72	11.93	182848
2010-07-02	12.04	12.07	11.72	11.82	210154
2010-07-06	11.96	11.98	11.70	11.85	141871
2010-07-07	11.89	12.24	11.83	12.24	124173
2010-07-08	12.34	12.37	12.18	12.37	117704
2010-07-09	12.33	12.47	12.30	12.45	77089
2010-07-12	12.39	12.44	12.30	12.36	111037
2010-07-13	12.50	12.58	12.49	12.55	90372
2010-07-14	12.59	12.59	12.46	12.56	85770
2010-07-15	12.60	12.63	12.42	12.62	92520
2010-07-16	12.54	12.87	12.46	12.46	140742
2010-07-19	12.57	12.60	12.46	12.53	142500
2010-07-20	12.42	12.64	12.42	12.61	159538
2010-07-21	12.59	12.59	12.34	12.38	135961
2010-07-22	12.49	12.59	12.47	12.57	188796
2010-07-23	12.59	12.67	12.51	12.66	100652
2010-07-26	12.65	12.72	12.64	12.71	91515
2010-07-27	12.80	12.94	12.74	12.78	184167
2010-07-28	12.78	12.79	12.55	12.62	142686
2010-07-29	12.73	12.76	12.47	12.69	142153
2010-07-30	12.63	12.73	12.56	12.62	117859
2010-08-02	12.71	12.88	12.71	12.85	105410
2010-08-03	12.84	12.86	12.73	12.81	81649
2010-08-04	12.85	12.92	12.79	12.86	96220
2010-08-05	12.80	12.86	12.76	12.80	102754
2010-08-06	12.78	12.89	12.70	12.82	115558
2010-08-09	12.85	12.94	12.83	12.94	86821
2010-08-10	12.90	12.94	12.80	12.89	134211
2010-08-11	12.80	12.80	12.36	12.42	225277
2010-08-12	12.35	12.46	12.27	12.39	115126
2010-08-13	12.40	12.52	12.39	12.52	87503
2010-08-16	12.43	12.60	12.40	12.55	149862
2010-08-17	12.63	12.74	12.63	12.74	128890
2010-08-18	12.75	12.86	12.69	12.74	132865
2010-08-19	12.75	12.81	12.51	12.71	193921
2010-08-20	12.55	12.61	12.44	12.49	154087
2010-08-23	12.58	12.60	12.26	12.29	248396
2010-08-24	12.22	12.22	12.04	12.18	304277
2010-08-25	12.14	12.19	12.02	12.17	162409
2010-08-26	12.16	12.27	12.10	12.14	113143
2010-08-27	12.24	12.24	12.05	12.20	215881
2010-08-30	12.20	12.21	12.05	12.09	132757
2010-08-31	12.09	12.22	12.01	12.11	128394
2010-09-01	12.27	12.43	12.24	12.31	129116
2010-09-02	12.30	12.41	12.26	12.41	109404
2010-09-03	12.51	12.57	12.45	12.52	119082
2010-09-07	12.55	12.55	12.42	12.43	115372
2010-09-08	12.45	12.53	12.43	12.53	188036
2010-09-09	12.52	12.63	12.52	12.60	124348
2010-09-10	12.52	12.71	12.52	12.69	160177
2010-09-13	12.75	12.80	12.69	12.71	148042
2010-09-14	12.72	12.73	12.62	12.66	149184
2010-09-15	12.68	12.85	12.67	12.80	261052
2010-09-16	12.77	12.90	12.77	12.81	197624
2010-09-17	12.87	12.90	12.81	12.81	166134
2010-09-20	12.85	13.00	12.81	12.98	227313
2010-09-21	12.81	12.92	12.81	12.88	217983
2010-09-22	12.88	12.92	12.74	12.82	126866
2010-09-23	12.77	12.88	12.70	12.82	139360
2010-09-24	12.90	12.99	12.84	12.88	161637
2010-09-27	12.93	12.93	12.82	12.83	114556
2010-09-28	12.87	12.95	12.84	12.93	167930
2010-09-29	12.90	12.97	12.87	12.97	171569
2010-09-30	12.98	13.08	12.90	12.93	198388
2010-10-01	13.00	13.03	12.91	12.95	143192
2010-10-04	12.92	12.95	12.81	12.84	124489
2010-10-05	12.93	13.08	12.92	13.03	87674
2010-10-06	12.98	13.00	12.95	13.00	115369
2010-10-07	13.04	13.07	12.99	13.07	148837
2010-10-08	13.02	13.14	13.02	13.11	86458
2010-10-11	13.12	13.16	13.08	13.08	151549
2010-10-12	13.06	13.21	13.00	13.20	151292
2010-10-13	13.25	13.29	13.20	13.20	94963
2010-10-14	13.18	13.29	13.06	13.14	223566
2010-10-15	13.19	13.20	13.06	13.14	148261
2010-10-18	13.08	13.20	13.05	13.13	101395
2010-10-19	13.09	13.20	13.04	13.07	189453
2010-10-20	13.02	13.11	13.00	13.01	175118
2010-10-21	13.05	13.12	13.01	13.07	176441
2010-10-22	13.09	13.12	13.03	13.03	100114
2010-10-25	13.11	13.16	13.06	13.11	128716
2010-10-26	13.10	13.14	13.06	13.10	175025
2010-10-27	13.08	13.10	13.03	13.08	139387
2010-10-28	13.12	13.14	13.05	13.14	90273
2010-10-29	13.13	13.15	13.09	13.15	106581
2010-11-01	13.16	13.20	13.10	13.15	148287
2010-11-02	13.19	13.20	13.15	13.18	72669
2010-11-03	13.19	13.20	13.10	13.20	105367
2010-11-04	13.25	13.50	13.25	13.50	197421
2010-11-05	13.44	13.51	13.41	13.51	128922
2010-11-08	13.41	13.50	13.39	13.46	119324
2010-11-09	13.47	13.48	13.25	13.33	177064
2010-11-10	13.30	13.30	13.18	13.28	124248
2010-11-11	13.21	13.31	13.16	13.31	105373
2010-11-12	13.28	13.29	13.10	13.14	122253
2010-11-15	13.15	13.29	13.15	13.17	92909
2010-11-16	13.11	13.16	12.90	13.00	236372
2010-11-17	13.00	13.12	13.00	13.05	114421
2010-11-18	13.19	13.27	13.12	13.27	122386
2010-11-19	13.13	13.14	13.00	13.08	102106
2010-11-22	13.08	13.08	12.93	13.07	160993
2010-11-23	12.93	13.07	12.93	13.06	133075
2010-11-24	13.10	13.24	13.10	13.21	149536
2010-11-26	13.17	13.24	13.11	13.18	34787
2010-11-29	13.15	13.23	13.06	13.20	133261
2010-11-30	13.18	13.22	13.10	13.12	130040
2010-12-01	13.21	13.29	13.21	13.21	137904
2010-12-02	13.22	13.29	13.20	13.21	86826
2010-12-03	13.18	13.24	13.15	13.22	107603
2010-12-06	13.17	13.25	13.17	13.24	101060
2010-12-07	13.27	13.30	13.21	13.24	112754
2010-12-08	13.26	13.27	13.15	13.23	130950
2010-12-09	13.24	13.24	13.10	13.15	151508
2010-12-10	13.15	13.21	13.11	13.15	98192
2010-12-13	13.20	13.26	13.15	13.15	124395
2010-12-14	13.20	13.22	13.11	13.15	90204
2010-12-15	12.60	12.69	12.05	12.13	1027199
2010-12-16	12.20	12.35	11.80	12.04	678321
2010-12-17	12.02	12.27	12.00	12.00	316681
2010-12-20	12.14	12.26	11.79	12.08	343133
2010-12-21	12.04	12.07	11.90	12.01	350074
2010-12-22	11.98	12.17	11.92	12.16	268218
2010-12-23	12.10	12.22	12.10	12.20	204125
2010-12-27	12.13	12.18	12.12	12.15	209969
2010-12-28	12.11	12.19	12.11	12.14	198499
2010-12-29	12.13	12.21	12.13	12.17	192846
2010-12-30	12.13	12.25	12.12	12.25	178842
2010-12-31	12.32	12.32	12.18	12.21	194659
2011-01-03	12.24	12.29	12.18	12.28	250262
2011-01-04	12.25	12.31	12.15	12.25	246865
2011-01-05	12.16	12.30	12.16	12.30	188535
2011-01-06	12.26	12.38	12.25	12.34	198156
2011-01-07	12.29	12.35	12.20	12.26	163637
2011-01-10	12.21	12.24	12.19	12.23	151156
2011-01-11	12.22	12.26	12.19	12.22	169941
2011-01-12	12.25	12.26	12.20	12.22	232647
2011-01-13	12.23	12.30	12.20	12.22	148695
2011-01-14	12.23	12.29	12.21	12.27	135035
2011-01-18	12.23	12.31	12.22	12.31	151438
2011-01-19	12.27	12.28	12.22	12.24	140893
2011-01-20	12.14	12.15	12.05	12.10	159567
2011-01-21	12.11	12.17	12.06	12.08	188641
2011-01-24	12.06	12.17	12.05	12.16	177436
2011-01-25	12.11	12.15	11.98	12.10	267324
2011-01-26	12.10	12.14	12.07	12.08	136283
2011-01-27	12.10	12.14	12.07	12.07	153614
2011-01-28	12.06	12.11	11.91	11.99	217217
2011-01-31	12.04	12.05	11.99	12.04	106914
2011-02-01	12.07	12.17	12.06	12.13	171381
2011-02-02	12.14	12.17	12.10	12.12	160221
2011-02-03	12.09	12.17	12.08	12.16	134387
2011-02-04	12.19	12.23	12.14	12.22	135769
2011-02-07	12.22	12.37	12.21	12.37	281441
2011-02-08	12.40	12.58	12.39	12.58	537859
2011-02-09	12.55	12.62	12.51	12.56	240301
2011-02-10	12.55	12.62	12.51	12.58	213988
2011-02-11	12.60	12.64	12.57	12.61	218268
2011-02-14	12.62	12.64	12.58	12.62	241375
2011-02-15	12.56	12.66	12.56	12.66	150955
2011-02-16	12.63	12.69	12.56	12.67	207764
2011-02-17	12.66	12.66	12.59	12.63	179971
2011-02-18	12.62	12.62	12.54	12.58	223392
2011-02-22	12.50	12.50	12.23	12.27	283933
2011-02-23	12.26	12.33	12.15	12.22	203091
2011-02-24	12.22	12.23	12.10	12.18	144033
2011-02-25	12.20	12.29	12.20	12.25	137287
2011-02-28	12.31	12.33	12.21	12.28	226313
2011-03-01	12.25	12.32	12.20	12.25	191365
2011-03-02	12.16	12.28	12.08	12.27	165843
2011-03-03	12.29	12.41	12.29	12.35	197111
2011-03-04	12.33	12.36	12.28	12.36	151235
2011-03-07	12.36	12.39	12.28	12.35	183522
2011-03-08	12.35	12.44	12.33	12.44	142826
2011-03-09	12.40	12.42	12.36	12.36	110745
2011-03-10	12.34	12.40	12.27	12.32	265023
2011-03-11	12.32	12.44	12.30	12.43	261386
2011-03-14	12.36	12.40	12.25	12.31	163476
2011-03-15	12.09	12.28	12.01	12.23	310286
2011-03-16	12.20	12.27	12.01	12.07	236333
2011-03-17	12.14	12.24	12.09	12.10	156105
2011-03-18	12.18	12.23	12.10	12.15	103275
2011-03-21	12.29	12.33	12.23	12.33	125234
2011-03-22	12.26	12.29	12.16	12.20	114043
2011-03-23	12.18	12.28	12.17	12.28	137792
2011-03-24	12.34	12.41	12.31	12.36	162841
2011-03-25	12.39	12.45	12.36	12.45	187897
2011-03-28	12.44	12.49	12.40	12.46	228507
2011-03-29	12.46	12.49	12.40	12.45	135790
2011-03-30	12.49	12.52	12.47	12.51	151585
2011-03-31	12.54	12.65	12.44	12.65	177443
2011-04-01	12.61	12.62	12.47	12.52	180154
2011-04-04	12.48	12.50	12.40	12.43	157913
2011-04-05	12.38	12.44	12.35	12.40	95719
2011-04-06	12.41	12.45	12.40	12.44	145023
2011-04-07	12.42	12.44	12.35	12.38	101717
2011-04-08	12.38	12.42	12.31	12.31	103145
2011-04-11	12.31	12.34	12.22	12.29	131890
2011-04-12	12.22	12.22	12.13	12.20	131025
2011-04-13	12.22	12.23	12.14	12.18	110080
2011-04-14	12.15	12.20	12.13	12.20	122079
2011-04-15	12.22	12.30	12.18	12.25	103834
2011-04-18	12.15	12.19	12.06	12.19	177921
2011-04-19	12.12	12.12	12.05	12.11	123895
2011-04-20	12.19	12.23	12.14	12.17	133055
2011-04-21	12.20	12.21	12.14	12.17	157396
2011-04-25	12.19	12.19	12.11	12.13	164884
2011-04-26	12.16	12.20	12.06	12.13	331353
2011-04-27	12.16	12.16	12.08	12.13	147529
2011-04-28	12.13	12.19	12.12	12.17	154340
2011-04-29	12.19	12.22	12.15	12.20	193453
2011-05-02	12.18	12.28	12.21	12.22	176896
2011-05-03	12.20	12.23	12.14	12.20	102080
2011-05-04	12.15	12.18	12.10	12.14	134951
2011-05-05	12.11	12.14	12.05	12.08	102108
2011-05-06	12.13	12.19	12.10	12.13	141160
2011-05-09	12.15	12.16	12.08	12.10	123149
2011-05-10	12.11	12.22	12.11	12.20	109297
2011-05-11	12.18	12.22	12.10	12.16	103414
2011-05-12	12.12	12.24	12.11	12.24	74811
2011-05-13	12.26	12.27	12.14	12.17	136031
2011-05-16	12.20	12.24	12.13	12.16	183229
2011-05-17	12.14	12.22	12.12	12.20	142338
2011-05-18	12.22	12.33	12.20	12.30	217824
2011-05-19	12.35	12.37	12.27	12.30	152248
2011-05-20	12.23	12.23	12.13	12.13	108168
2011-05-23	12.07	12.07	12.00	12.03	127669
2011-05-24	12.09	12.09	12.02	12.08	109438
2011-05-25	12.05	12.15	12.05	12.12	92578
2011-05-26	12.12	12.18	12.12	12.18	133719
2011-05-27	12.23	12.23	12.14	12.14	136952
2011-05-31	12.23	12.23	12.14	12.19	186103
2011-06-01	12.18	12.19	12.10	12.12	133421
2011-06-02	12.07	12.09	12.05	12.09	143011
2011-06-03	12.00	12.14	12.00	12.08	178592
2011-06-06	12.06	12.07	11.93	11.98	229440
2011-06-07	12.00	12.03	11.97	12.00	105136
2011-06-08	12.01	12.01	11.87	11.88	158968
2011-06-09	11.85	11.99	11.85	11.94	121745
2011-06-10	11.94	11.94	11.71	11.76	190257
2011-06-13	11.74	11.74	11.50	11.54	289148
2011-06-14	11.49	11.72	11.48	11.71	166374
2011-06-15	11.66	11.68	11.51	11.52	150801
2011-06-16	11.50	11.56	11.37	11.42	237440
2011-06-17	11.47	11.49	11.41	11.49	126628
2011-06-20	11.47	11.54	11.40	11.52	101971
2011-06-21	11.50	11.60	11.46	11.56	108299
2011-06-22	11.57	11.66	11.55	11.60	119777
2011-06-23	11.54	11.55	11.40	11.55	144184
2011-06-24	11.53	11.55	11.43	11.47	83031
2011-06-27	11.50	11.56	11.40	11.54	123865
2011-06-28	11.43	11.60	11.43	11.60	671403
2011-06-29	11.60	11.70	11.58	11.65	426935
2011-06-30	11.72	11.79	11.64	11.79	283493
2011-07-01	11.74	11.89	11.72	11.89	230512
2011-07-05	11.83	11.95	11.82	11.93	257713
2011-07-06	11.92	11.97	11.89	11.93	149836
2011-07-07	12.00	12.10	11.99	12.07	193526
2011-07-08	11.99	12.03	11.94	12.02	134981
2011-07-11	11.84	11.95	11.83	11.85	162370
2011-07-12	11.83	11.91	11.79	11.88	172610
2011-07-13	11.86	11.94	11.81	11.86	233175
2011-07-14	11.86	11.91	11.75	11.80	141274
2011-07-15	11.84	11.87	11.76	11.83	150319
2011-07-18	11.82	11.84	11.70	11.78	197841
2011-07-19	11.81	11.96	11.81	11.91	307958
2011-07-20	11.82	11.84	11.78	11.81	163590
2011-07-21	11.84	11.94	11.84	11.90	321961
2011-07-22	11.87	11.88	11.79	11.88	222432
2011-07-25	11.68	11.84	11.68	11.75	337938
2011-07-26	11.75	11.75	11.65	11.72	255311
2011-07-27	11.63	11.64	11.40	11.40	413779
2011-07-28	11.33	11.44	11.32	11.34	341464
2011-07-29	11.13	11.33	11.07	11.29	397925
2011-08-01	11.43	11.48	11.22	11.29	425603
2011-08-02	11.27	11.27	11.08	11.08	274972
2011-08-03	11.09	11.10	10.89	11.10	384884
2011-08-04	10.94	11.00	10.54	10.57	465905
2011-08-05	10.52	10.66	10.03	10.40	570362
2011-08-08	10.14	10.14	9.52	9.59	595262
2011-08-09	9.62	10.06	9.31	10.06	655193
2011-08-10	9.95	10.08	9.77	9.85	503549
2011-08-11	9.85	10.34	9.85	10.25	278059
2011-08-12	10.38	10.48	10.29	10.45	389440
2011-08-15	10.55	10.73	10.53	10.73	227070
2011-08-16	10.63	10.73	10.59	10.68	224120
2011-08-17	10.75	10.79	10.62	10.71	165185
2011-08-18	10.30	10.41	10.18	10.28	292880
2011-08-19	10.12	10.32	10.06	10.06	314562
2011-08-22	10.12	10.13	9.82	9.87	223583
2011-08-23	9.91	10.20	9.86	10.20	184687
2011-08-24	10.17	10.33	10.16	10.33	197893
2011-08-25	10.40	10.40	10.20	10.26	189556
2011-08-26	10.20	10.42	10.04	10.40	144596
2011-08-29	10.58	10.63	10.52	10.62	147313
2011-08-30	10.52	10.73	10.52	10.70	173945
2011-08-31	10.79	10.82	10.65	10.70	158951
2011-09-01	10.70	10.78	10.59	10.59	111005
2011-09-02	10.42	10.45	10.30	10.32	214006
2011-09-06	10.11	10.26	10.05	10.26	339877
2011-09-07	10.40	10.55	10.39	10.55	93985
2011-09-08	10.47	10.58	10.40	10.46	147485
2011-09-09	10.36	10.37	10.13	10.24	245757
2011-09-12	10.14	10.23	10.04	10.23	227266
2011-09-13	10.16	10.35	10.16	10.35	166015
2011-09-14	10.38	10.55	10.28	10.48	227122
2011-09-15	10.59	10.70	10.50	10.63	143380
2011-09-16	10.68	10.70	10.59	10.63	168440
2011-09-19	10.48	10.56	10.41	10.54	140573
2011-09-20	10.57	10.66	10.52	10.58	219710
2011-09-21	10.50	10.51	10.18	10.21	137086
2011-09-22	9.96	10.09	9.85	9.97	232389
2011-09-23	9.93	10.01	9.89	9.94	155761
2011-09-26	10.03	10.06	9.86	10.05	326468
2011-09-27	10.21	10.31	10.12	10.14	120801
2011-09-28	10.16	10.20	9.96	9.99	138271
2011-09-29	10.09	10.16	9.88	10.04	110759
2011-09-30	9.99	9.99	9.83	9.86	182992
2011-10-03	9.75	9.82	9.44	9.47	215598
2011-10-04	9.37	9.44	9.07	9.42	510288
2011-10-05	9.47	9.63	9.40	9.59	239520
2011-10-06	9.58	9.76	9.55	9.75	189729
2011-10-07	9.79	9.81	9.66	9.72	159350
2011-10-10	9.82	9.98	9.82	9.98	166946
2011-10-11	9.90	10.05	9.88	10.01	159823
2011-10-12	10.07	10.18	10.03	10.12	187190
2011-10-13	10.04	10.09	9.93	10.09	120736
2011-10-14	10.20	10.26	10.13	10.26	100300
2011-10-17	10.18	10.23	10.07	10.11	124977
2011-10-18	10.09	10.36	10.05	10.33	212212
2011-10-19	10.28	10.34	10.20	10.23	195982
2011-10-20	10.11	10.18	10.04	10.14	119981
2011-10-21	10.26	10.31	10.21	10.26	156756
2011-10-24	10.24	10.36	10.24	10.34	216236
2011-10-25	10.27	10.30	10.10	10.13	243890
2011-10-26	10.19	10.24	10.09	10.22	220113
2011-10-27	10.42	10.51	10.34	10.40	365771
2011-10-28	10.24	10.46	10.24	10.45	143679
2011-10-31	10.37	10.39	10.27	10.27	188051
2011-11-01	9.90	10.11	9.90	10.04	335847
2011-11-02	10.18	10.23	10.10	10.17	214752
2011-11-03	10.24	10.30	10.09	10.28	207536
2011-11-04	10.21	10.29	10.17	10.27	101237
2011-11-07	10.24	10.35	10.20	10.35	199728
2011-11-08	10.35	10.40	10.27	10.34	524098
2011-11-09	10.09	10.20	10.02	10.05	261907
2011-11-10	10.12	10.18	10.06	10.15	142403
2011-11-11	10.28	10.32	10.24	10.27	150128
2011-11-14	10.23	10.27	10.15	10.19	153408
2011-11-15	10.13	10.30	10.13	10.28	197579
2011-11-16	10.20	10.32	10.17	10.20	239087
2011-11-17	10.21	10.23	10.04	10.11	308957
2011-11-18	10.16	10.16	10.07	10.09	190541
2011-11-21	9.86	9.88	9.77	9.84	202254
2011-11-22	9.79	9.86	9.78	9.83	233824
2011-11-23	9.73	9.74	9.67	9.69	239120
2011-11-25	9.66	9.74	9.66	9.72	116530
2011-11-28	9.91	9.94	9.81	9.85	158011
2011-11-29	9.87	9.97	9.86	9.93	148341
2011-11-30	10.19	10.19	10.10	10.19	288435
2011-12-01	10.11	10.23	10.08	10.23	207740
2011-12-02	10.29	10.34	10.25	10.25	209860
2011-12-05	10.32	10.36	10.28	10.32	248078
2011-12-06	10.27	10.40	10.27	10.38	259003
2011-12-07	10.32	10.41	10.28	10.39	179300
2011-12-08	10.30	10.33	10.15	10.17	128315
2011-12-09	10.23	10.33	10.23	10.29	160072
2011-12-12	10.20	10.21	10.08	10.12	191207
2011-12-13	10.19	10.25	10.05	10.09	168963
2011-12-14	10.03	10.07	9.96	10.00	183916
2011-12-15	10.04	10.08	9.98	9.99	185787
2011-12-16	10.00	10.05	9.96	10.00	237641
2011-12-19	10.00	10.03	9.93	9.94	229469
2011-12-20	10.04	10.15	10.04	10.12	278858
2011-12-21	10.02	10.05	9.95	10.05	200231
2011-12-22	10.03	10.10	10.02	10.06	315020
2011-12-23	10.05	10.12	10.05	10.11	226363
2011-12-27	10.04	10.16	10.04	10.12	201957
2011-12-28	10.11	10.12	10.00	10.04	222632
2011-12-29	10.03	10.13	10.03	10.12	262783
2011-12-30	10.08	10.27	10.08	10.21	446497
2012-01-03	10.32	10.34	10.27	10.28	246504
2012-01-04	10.29	10.32	10.20	10.31	157385
2012-01-05	10.27	10.34	10.25	10.32	191561
2012-01-06	10.32	10.40	10.31	10.39	207849
2012-01-09	10.40	10.49	10.39	10.48	218900
2012-01-10	10.54	10.57	10.50	10.54	191250
2012-01-11	10.47	10.53	10.47	10.48	153201
2012-01-12	10.49	10.54	10.44	10.52	170490
2012-01-13	10.48	10.50	10.41	10.49	178435
2012-01-17	10.55	10.58	10.48	10.48	226726
2012-01-18	10.47	10.65	10.46	10.63	198220
2012-01-19	10.64	10.70	10.63	10.66	119877
2012-01-20	10.56	10.62	10.52	10.61	135733
2012-01-23	10.65	10.69	10.58	10.66	269164
2012-01-24	10.61	10.66	10.55	10.64	237848
2012-01-25	10.63	10.77	10.58	10.75	238855
2012-01-26	10.77	10.89	10.70	10.70	233905
2012-01-27	10.62	10.70	10.62	10.68	199852
2012-01-30	10.61	10.73	10.56	10.73	220794
2012-01-31	10.85	10.85	10.72	10.76	170681
2012-02-01	10.82	10.91	10.81	10.84	262934
2012-02-02	10.85	10.85	10.80	10.83	238253
2012-02-03	10.91	10.95	10.88	10.93	216544
2012-02-06	10.90	11.01	10.90	11.00	297467
2012-02-07	10.99	11.02	10.95	11.01	188717
2012-02-08	11.00	11.06	11.00	11.05	187027
2012-02-09	11.05	11.14	11.02	11.10	179643
2012-02-10	11.05	11.06	11.02	11.04	194233
2012-02-13	11.09	11.12	11.02	11.06	237297
2012-02-14	11.02	11.03	10.97	11.03	134052
2012-02-15	11.07	11.10	11.01	11.03	176338
2012-02-16	11.04	11.13	11.03	11.12	174700
2012-02-17	11.05	11.05	10.98	11.01	130174
2012-02-21	11.04	11.09	11.00	11.02	119739
2012-02-22	11.02	11.05	10.98	10.98	165512
2012-02-23	11.01	11.08	10.98	11.07	159011
2012-02-24	11.05	11.13	11.05	11.13	195504
2012-02-27	11.05	11.12	11.04	11.10	153121
2012-02-28	11.09	11.16	11.07	11.15	113867
2012-02-29	11.17	11.23	11.13	11.18	200473
2012-03-01	11.17	11.24	11.15	11.24	126311
2012-03-02	11.23	11.23	11.08	11.10	235038
2012-03-05	11.06	11.08	11.01	11.02	225221
2012-03-06	10.85	10.90	10.80	10.84	301380
2012-03-07	10.84	10.95	10.82	10.93	171897
2012-03-08	10.97	11.06	10.94	11.06	137189
2012-03-09	11.03	11.11	11.01	11.07	144758
2012-03-12	11.04	11.05	10.99	11.00	234642
2012-03-13	11.03	11.17	11.01	11.17	188410
2012-03-14	11.13	11.13	11.02	11.05	208289
2012-03-15	11.08	11.17	11.03	11.17	223805
2012-03-16	11.17	11.22	11.13	11.20	145904
2012-03-19	11.16	11.22	11.14	11.16	177484
2012-03-20	11.12	11.15	11.07	11.12	95779
2012-03-21	11.01	11.06	10.98	10.99	277346
2012-03-22	11.11	11.13	10.87	10.92	287157
2012-03-23	10.91	10.92	10.87	10.89	212136
2012-03-26	10.94	10.95	10.90	10.94	345795
2012-03-27	10.93	10.99	10.92	10.94	300005
2012-03-28	10.95	10.95	10.86	10.91	156319
2012-03-29	10.85	10.90	10.80	10.87	218868
2012-03-30	10.95	10.95	10.87	10.88	252498
2012-04-02	10.86	10.95	10.85	10.93	187747
2012-04-03	10.90	10.94	10.88	10.93	177575
2012-04-04	10.81	10.89	10.81	10.85	279088
2012-04-05	10.83	10.87	10.83	10.87	212391
2012-04-09	10.77	10.82	10.73	10.82	185240
2012-04-10	10.82	10.84	10.63	10.67	258236
2012-04-11	10.72	10.76	10.70	10.70	166062
2012-04-12	10.71	10.80	10.71	10.79	217635
2012-04-13	10.76	10.78	10.69	10.69	108256
2012-04-16	10.74	10.75	10.69	10.70	136358
2012-04-17	10.76	10.90	10.75	10.89	195252
2012-04-18	10.86	10.92	10.84	10.91	140746
2012-04-19	10.83	10.85	10.73	10.77	126514
2012-04-20	10.80	10.83	10.78	10.78	105274
2012-04-23	10.70	10.74	10.64	10.74	136537
2012-04-24	10.73	10.81	10.73	10.79	182795
2012-04-25	10.84	10.90	10.84	10.86	187618
2012-04-26	10.90	10.93	10.88	10.93	137011
2012-04-27	10.93	10.94	10.90	10.93	81612
2012-04-30	10.93	10.94	10.87	10.90	202858
2012-05-01	10.90	11.00	10.88	10.95	132624
2012-05-02	10.90	10.97	10.87	10.95	130794
2012-05-03	10.97	10.97	10.89	10.92	134965
2012-05-04	10.88	10.88	10.75	10.79	170917
2012-05-07	10.72	10.79	10.72	10.77	104994
2012-05-08	10.71	10.76	10.65	10.74	144339
2012-05-09	10.69	10.73	10.61	10.72	110815
2012-05-10	10.76	10.79	10.72	10.74	223937
2012-05-11	10.66	10.76	10.65	10.70	185761
2012-05-14	10.62	10.63	10.56	10.58	140421
2012-05-15	10.58	10.61	10.51	10.56	160815
2012-05-16	10.61	10.64	10.50	10.54	123058
2012-05-17	10.55	10.55	10.36	10.39	259270
2012-05-18	10.39	10.39	10.25	10.29	280005
2012-05-21	10.28	10.38	10.26	10.37	143222
2012-05-22	10.30	10.40	10.26	10.30	157088
2012-05-23	10.22	10.34	10.20	10.31	191938
2012-05-24	10.34	10.39	10.30	10.37	149304
2012-05-25	10.36	10.37	10.31	10.37	144994
2012-05-29	10.38	10.47	10.38	10.43	99166
2012-05-30	10.38	10.42	10.34	10.41	177572
2012-05-31	10.42	10.42	10.30	10.39	137400
2012-06-01	10.25	10.26	10.12	10.16	171236
2012-06-04	10.12	10.17	10.01	10.05	198940
2012-06-05	10.02	10.13	10.02	10.09	122622
2012-06-06	10.14	10.30	10.14	10.30	96223
2012-06-07	10.37	10.39	10.30	10.31	126824
2012-06-08	10.26	10.40	10.26	10.38	65574
2012-06-11	10.42	10.44	10.30	10.32	167584
2012-06-12	10.33	10.39	10.28	10.39	127401
2012-06-13	10.38	10.42	10.30	10.32	116999
2012-06-14	10.32	10.39	10.32	10.36	147813
2012-06-15	10.39	10.46	10.37	10.45	160201
2012-06-18	10.39	10.46	10.38	10.42	160628
2012-06-19	10.46	10.57	10.46	10.52	152042
2012-06-20	10.44	10.48	10.39	10.45	227880
2012-06-21	10.44	10.47	10.27	10.28	138376
2012-06-22	10.30	10.34	10.28	10.32	82549
2012-06-25	10.21	10.24	10.13	10.18	140695
2012-06-26	10.21	10.29	10.18	10.27	138203
2012-06-27	10.32	10.36	10.29	10.36	112103
2012-06-28	10.29	10.40	10.27	10.40	162217
2012-06-29	10.59	10.67	10.51	10.62	244185
2012-07-02	10.61	10.63	10.52	10.54	163571
2012-07-03	10.54	10.62	10.54	10.59	89658
2012-07-05	10.55	10.59	10.54	10.54	81059
2012-07-06	10.46	10.56	10.46	10.56	104796
2012-07-09	10.51	10.53	10.46	10.52	149419
2012-07-10	10.55	10.58	10.44	10.49	168800
2012-07-11	10.47	10.51	10.45	10.50	95557
2012-07-12	10.43	10.48	10.33	10.42	239976
2012-07-13	10.43	10.59	10.43	10.58	135905
2012-07-16	10.53	10.57	10.52	10.54	121061
2012-07-17	10.56	10.60	10.50	10.58	148273
2012-07-18	10.54	10.64	10.54	10.62	161927
2012-07-19	10.63	10.66	10.61	10.66	135343
2012-07-20	10.53	10.58	10.52	10.56	116161
2012-07-23	10.42	10.48	10.36	10.44	166902
2012-07-24	10.44	10.46	10.29	10.35	162573
2012-07-25	10.37	10.40	10.32	10.32	206352
2012-07-26	10.45	10.46	10.41	10.43	135770
2012-07-27	10.45	10.61	10.45	10.59	150354
2012-07-30	10.59	10.64	10.56	10.59	102406
2012-07-31	10.60	10.62	10.57	10.59	136290
2012-08-01	10.62	10.62	10.55	10.57	116268
2012-08-02	10.50	10.57	10.45	10.49	130106
2012-08-03	10.59	10.67	10.58	10.62	143474
2012-08-06	10.66	10.69	10.63	10.64	99452
2012-08-07	10.68	10.74	10.66	10.68	115115
2012-08-08	10.65	10.73	10.65	10.71	87530
2012-08-09	10.71	10.79	10.71	10.77	192432
2012-08-10	10.73	10.85	10.72	10.84	118264
2012-08-13	10.84	10.84	10.77	10.83	138871
2012-08-14	10.85	10.89	10.80	10.85	182523
2012-08-15	10.85	10.88	10.82	10.82	190419
2012-08-16	10.83	10.89	10.80	10.87	131684
2012-08-17	10.86	10.87	10.81	10.87	210904
2012-08-20	10.85	10.91	10.84	10.89	156472
2012-08-21	10.91	10.96	10.87	10.89	265952
2012-08-22	10.80	10.82	10.74	10.80	140295
2012-08-23	10.78	10.79	10.71	10.74	190865
2012-08-24	10.74	10.82	10.73	10.78	152314
2012-08-27	10.80	10.83	10.78	10.80	197777
2012-08-28	10.80	10.82	10.75	10.81	112626
2012-08-29	10.80	10.84	10.79	10.82	146036
2012-08-30	10.80	10.84	10.74	10.80	213085
2012-08-31	10.84	10.94	10.78	10.94	231514
2012-09-04	10.90	10.99	10.86	10.94	250106
2012-09-05	10.90	10.95	10.90	10.92	133249
2012-09-06	10.95	11.01	10.95	11.01	169191
2012-09-07	11.01	11.02	10.99	11.00	118236
2012-09-10	10.98	11.01	10.95	10.97	125169
2012-09-11	10.96	11.05	10.96	11.05	123702
2012-09-12	11.06	11.07	11.00	11.05	202194
2012-09-13	11.07	11.16	11.05	11.15	262554
2012-09-14	11.19	11.30	11.17	11.23	250470
2012-09-17	11.23	11.24	11.15	11.18	213553
2012-09-18	11.16	11.24	11.16	11.23	156288
2012-09-19	11.18	11.19	11.12	11.12	186482
2012-09-20	11.10	11.15	11.07	11.15	175194
2012-09-21	11.18	11.19	11.13	11.15	106490
2012-09-24	11.12	11.15	11.09	11.13	137058
2012-09-25	11.16	11.19	11.06	11.08	198642
2012-09-26	11.07	11.09	10.99	10.99	169593
2012-09-27	11.01	11.13	11.01	11.11	153973
2012-09-28	11.10	11.14	11.05	11.08	161223
2012-10-01	11.14	11.22	11.10	11.13	144301
2012-10-02	11.21	11.21	11.09	11.12	144167
2012-10-03	11.13	11.21	11.10	11.18	166785
2012-10-04	11.19	11.24	11.19	11.23	125463
2012-10-05	11.24	11.29	11.21	11.22	231190
2012-10-08	11.20	11.24	11.16	11.21	143205
2012-10-09	11.19	11.22	11.11	11.15	159252
2012-10-10	11.17	11.17	11.08	11.10	138126
2012-10-11	11.13	11.15	11.10	11.11	210761
2012-10-12	11.12	11.13	11.04	11.05	150488
2012-10-15	11.06	11.12	11.05	11.12	177500
2012-10-16	11.14	11.22	11.14	11.22	223894
2012-10-17	11.24	11.27	11.22	11.25	199445
2012-10-18	11.25	11.25	11.17	11.19	119126
2012-10-19	11.16	11.18	10.97	11.02	172485
2012-10-22	10.91	10.95	10.85	10.90	171200
2012-10-23	10.84	10.84	10.73	10.77	227536
2012-10-24	10.79	10.82	10.75	10.76	77341
2012-10-25	10.80	10.85	10.74	10.80	109399
2012-10-26	10.79	10.89	10.69	10.82	435171
2012-10-31	10.89	10.93	10.86	10.89	361530
2012-11-01	10.92	11.00	10.90	10.92	217209
2012-11-02	10.99	10.99	10.84	10.87	140258
2012-11-05	10.84	10.88	10.77	10.86	167572
2012-11-06	10.87	10.94	10.87	10.92	125946
2012-11-07	10.85	10.85	10.68	10.73	253365
2012-11-08	10.71	10.77	10.60	10.61	137370
2012-11-09	10.60	10.66	10.56	10.59	155806
2012-11-12	10.59	10.67	10.55	10.64	241917
2012-11-13	10.58	10.68	10.58	10.58	228257
2012-11-14	10.60	10.60	10.29	10.29	287214
2012-11-15	10.31	10.31	9.98	10.07	557392
2012-11-16	10.06	10.29	10.05	10.27	207562
2012-11-19	10.42	10.52	10.41	10.52	136703
2012-11-20	10.46	10.53	10.44	10.51	133041
2012-11-21	10.55	10.57	10.49	10.50	234520
2012-11-23	10.52	10.62	10.52	10.62	68369
2012-11-26	10.60	10.63	10.56	10.60	140792
2012-11-27	10.61	10.66	10.60	10.66	173936
2012-11-28	10.63	10.69	10.58	10.67	159367
2012-11-29	10.70	10.75	10.63	10.63	274769
2012-11-30	10.62	10.65	10.58	10.63	208533
2012-12-03	10.64	10.64	10.55	10.59	158235
2012-12-04	10.55	10.61	10.51	10.57	144558
2012-12-05	10.57	10.59	10.50	10.52	209081
2012-12-06	10.47	10.50	10.40	10.47	245129
2012-12-07	10.48	10.50	10.40	10.42	243827
2012-12-10	10.40	10.41	10.35	10.36	182621
2012-12-11	10.39	10.48	10.37	10.43	285893
2012-12-12	10.43	10.56	10.43	10.48	213088
2012-12-13	10.47	10.52	10.46	10.50	250886
2012-12-14	10.46	10.57	10.45	10.57	186412
2012-12-17	10.56	10.57	10.44	10.56	292251
2012-12-18	10.56	10.63	10.55	10.62	193009
2012-12-19	10.62	10.67	10.58	10.60	159569
2012-12-20	10.48	10.52	10.45	10.50	328047
2012-12-21	10.41	10.48	10.41	10.45	145804
2012-12-24	10.42	10.46	10.38	10.44	47946
2012-12-26	10.44	10.49	10.38	10.42	128106
2012-12-27	10.43	10.43	10.26	10.39	131619
2012-12-28	10.35	10.38	10.29	10.30	168108
2012-12-31	10.27	10.44	10.27	10.44	285711
2013-01-02	10.60	10.67	10.57	10.67	202261
2013-01-03	10.69	10.75	10.66	10.75	185155
2013-01-04	10.79	10.83	10.75	10.83	150819
2013-01-07	10.77	10.81	10.69	10.76	326931
2013-01-08	10.77	10.79	10.67	10.74	273361
2013-01-09	10.79	10.84	10.76	10.84	175155
2013-01-10	10.84	10.91	10.80	10.88	264905
2013-01-11	10.90	10.91	10.84	10.88	126336
2013-01-14	10.88	10.88	10.81	10.84	178120
2013-01-15	10.81	10.84	10.78	10.82	141397
2013-01-16	10.82	10.88	10.80	10.86	156899
2013-01-17	10.92	10.94	10.88	10.91	120574
2013-01-18	10.93	11.03	10.93	11.00	285750
2013-01-22	10.92	11.00	10.88	10.95	170576
2013-01-23	10.97	11.01	10.95	10.99	159871
2013-01-24	11.00	11.04	10.95	10.98	102362
2013-01-25	10.99	11.03	10.95	10.99	191877
2013-01-28	11.01	11.01	10.93	10.99	213955
2013-01-29	10.98	11.02	10.96	11.02	115842
2013-01-30	11.00	11.04	10.99	11.02	149493
2013-01-31	11.04	11.04	10.92	10.98	268045
2013-02-01	11.00	11.03	10.98	11.03	199372
2013-02-04	10.88	11.04	10.85	10.92	218831
2013-02-05	10.97	11.02	10.95	11.00	170821
2013-02-06	10.96	11.07	10.95	11.07	228655
2013-02-07	11.00	11.10	10.99	11.10	190533
2013-02-08	11.11	11.14	11.09	11.14	112127
2013-02-11	11.11	11.14	11.10	11.11	121044
2013-02-12	11.09	11.14	11.09	11.11	154514
2013-02-13	11.12	11.15	11.09	11.14	157752
2013-02-14	11.12	11.14	11.11	11.14	146437
2013-02-15	11.15	11.18	11.09	11.15	165862
2013-02-19	11.11	11.14	11.08	11.12	166183
2013-02-20	11.14	11.15	11.00	11.02	165874
2013-02-21	10.98	11.00	10.82	10.82	272651
2013-02-22	10.90	10.96	10.86	10.96	175256
2013-02-25	10.99	11.02	10.82	10.82	222882
2013-02-26	10.88	10.89	10.82	10.87	164251
2013-02-27	10.87	11.00	10.82	10.98	123963
2013-02-28	11.01	11.10	11.00	11.07	246430
2013-03-01	11.01	11.08	10.99	11.07	271874
2013-03-04	11.03	11.12	11.00	11.12	197175
2013-03-05	10.99	11.18	10.99	11.17	242057
2013-03-06	11.19	11.20	11.16	11.20	181900
2013-03-07	11.20	11.24	11.17	11.22	147445
2013-03-08	11.22	11.25	11.20	11.25	136563
2013-03-11	11.25	11.31	11.24	11.27	165865
2013-03-12	11.26	11.28	11.21	11.26	179488
2013-03-13	11.24	11.26	11.21	11.24	226746
2013-03-14	11.26	11.29	11.25	11.29	148334
2013-03-15	11.30	11.35	11.26	11.33	245835
2013-03-18	11.25	11.30	11.22	11.30	165075
2013-03-19	11.26	11.26	11.11	11.18	220333
2013-03-20	11.24	11.24	11.16	11.22	188732
2013-03-21	11.19	11.21	11.12	11.18	143320
2013-03-22	11.19	11.24	11.17	11.20	132507
2013-03-25	11.24	11.26	11.15	11.21	188307
2013-03-26	11.24	11.30	11.22	11.30	183572
2013-03-27	11.26	11.35	11.24	11.32	167105
2013-03-28	11.36	11.40	11.32	11.35	373510
2013-04-01	11.32	11.38	11.25	11.32	199924
2013-04-02	11.32	11.35	11.27	11.30	147602
2013-04-03	11.33	11.35	11.17	11.18	279453
2013-04-04	11.22	11.26	11.20	11.22	129401
2013-04-05	11.17	11.21	11.10	11.20	268909
2013-04-08	11.20	11.23	11.15	11.23	136467
2013-04-09	11.25	11.30	11.23	11.24	91273
2013-04-10	11.28	11.36	11.28	11.32	135653
2013-04-11	11.35	11.43	11.34	11.40	165196
2013-04-12	11.38	11.41	11.34	11.40	125154
2013-04-15	11.38	11.38	11.17	11.22	170760
2013-04-16	11.30	11.33	11.23	11.33	150074
2013-04-17	11.29	11.29	11.14	11.22	223852
2013-04-18	11.26	11.26	11.13	11.15	216524
2013-04-19	11.10	11.12	11.05	11.11	145010
2013-04-22	11.11	11.17	11.10	11.16	107638
2013-04-23	11.18	11.26	11.11	11.23	141484
2013-04-24	11.25	11.27	11.23	11.26	99824
2013-04-25	11.26	11.36	11.24	11.34	156573
2013-04-26	11.33	11.36	11.32	11.36	193547
2013-04-29	11.36	11.36	11.32	11.35	211610
2013-04-30	11.39	11.43	11.33	11.43	298581
2013-05-01	11.42	11.43	11.31	11.34	205451
2013-05-02	11.34	11.41	11.34	11.40	213277
2013-05-03	11.46	11.58	11.45	11.47	242913
2013-05-06	11.49	11.52	11.46	11.50	233604
2013-05-07	11.52	11.60	11.48	11.60	297674
2013-05-08	11.60	11.65	11.57	11.64	212588
2013-05-09	11.64	11.65	11.58	11.61	180622
2013-05-10	11.63	11.68	11.62	11.67	150231
2013-05-13	11.69	11.73	11.67	11.71	191416
2013-05-14	11.74	11.83	11.73	11.83	186511
2013-05-15	11.85	11.95	11.82	11.94	256417
2013-05-16	11.92	11.97	11.90	11.92	180104
2013-05-17	11.97	12.01	11.93	12.00	189313
2013-05-20	12.02	12.08	11.99	12.03	226348
2013-05-21	12.06	12.08	12.02	12.08	169215
2013-05-22	12.04	12.10	11.84	11.87	233995
2013-05-23	11.74	11.83	11.69	11.82	208019
2013-05-24	11.79	11.80	11.71	11.80	123089
2013-05-28	11.86	11.95	11.81	11.84	195330
2013-05-29	11.81	11.81	11.65	11.75	187802
2013-05-30	11.76	11.84	11.75	11.84	191949
2013-05-31	11.77	11.84	11.65	11.67	280805
2013-06-03	11.68	11.71	11.49	11.58	216933
2013-06-04	11.53	11.61	11.46	11.58	132599
2013-06-05	11.48	11.54	11.34	11.41	184015
2013-06-06	11.36	11.42	11.30	11.40	278544
2013-06-07	11.47	11.60	11.44	11.60	169960
2013-06-10	11.60	11.64	11.56	11.62	121819
2013-06-11	11.54	11.60	11.49	11.54	116125
2013-06-12	11.58	11.59	11.40	11.42	116402
2013-06-13	11.37	11.59	11.37	11.56	172174
2013-06-14	11.59	11.64	11.50	11.53	121694
2013-06-17	11.60	11.61	11.53	11.58	170958
2013-06-18	11.61	11.69	11.58	11.68	128286
2013-06-19	11.56	11.62	11.51	11.51	179599
2013-06-20	11.41	11.43	11.09	11.18	363879
2013-06-21	11.24	11.24	11.08	11.18	190021
2013-06-24	11.11	11.11	10.80	10.89	270429
2013-06-25	11.02	11.20	10.97	11.18	248487
2013-06-26	11.31	11.39	11.25	11.37	208537
2013-06-27	11.45	11.57	11.40	11.54	202134
2013-06-28	11.53	11.57	11.49	11.50	210949
2013-07-01	11.56	11.57	11.52	11.54	125772
2013-07-02	11.53	11.59	11.50	11.55	131640
2013-07-03	11.48	11.54	11.42	11.52	87612
2013-07-05	11.59	11.63	11.51	11.60	105425
2013-07-08	11.64	11.72	11.64	11.68	115508
2013-07-09	11.76	11.78	11.72	11.72	126500
2013-07-10	11.69	11.74	11.62	11.65	232716
2013-07-11	11.81	11.82	11.75	11.82	118469
2013-07-12	11.83	11.87	11.82	11.84	80384
2013-07-15	11.90	11.96	11.87	11.92	101610
2013-07-16	11.95	11.95	11.81	11.88	104751
2013-07-17	11.95	11.96	11.90	11.95	102459
2013-07-18	11.95	12.02	11.95	11.97	129274
2013-07-19	11.90	11.96	11.88	11.90	109200
2013-07-22	11.85	11.85	11.77	11.80	92350
2013-07-23	11.89	11.89	11.82	11.85	91232
2013-07-24	11.89	11.90	11.81	11.83	129992
2013-07-25	11.82	11.88	11.80	11.88	102305
2013-07-26	11.78	11.88	11.77	11.87	160366
2013-07-29	11.86	11.91	11.84	11.86	113514
2013-07-30	11.91	11.91	11.83	11.87	111181
2013-07-31	11.93	11.96	11.87	11.89	380685
2013-08-01	11.93	12.02	11.93	12.02	295172
2013-08-02	12.02	12.06	11.99	12.06	206886
2013-08-05	12.01	12.03	11.93	11.99	219887
2013-08-06	11.94	11.96	11.87	11.94	163864
2013-08-07	11.90	11.93	11.83	11.93	149013
2013-08-08	11.98	11.98	11.89	11.96	107646
2013-08-09	11.95	11.96	11.88	11.95	142773
2013-08-12	11.89	11.94	11.88	11.90	135222
2013-08-13	11.87	11.92	11.82	11.91	142540
2013-08-14	11.93	11.93	11.86	11.86	99688
2013-08-15	11.80	11.80	11.63	11.66	276057
2013-08-16	11.69	11.69	11.58	11.63	127682
2013-08-19	11.61	11.62	11.53	11.53	125327
2013-08-20	11.54	11.71	11.54	11.69	147987
2013-08-21	11.59	11.60	11.51	11.51	125829
2013-08-22	11.55	11.66	11.53	11.66	125589
2013-08-23	11.66	11.74	11.63	11.72	140681
2013-08-26	11.71	11.79	11.70	11.73	97001
2013-08-27	11.63	11.66	11.53	11.55	146864
2013-08-28	11.51	11.56	11.42	11.53	116752
2013-08-29	11.51	11.58	11.51	11.57	85414
2013-08-30	11.60	11.62	11.57	11.59	86763
2013-09-03	11.66	11.70	11.61	11.65	67957
2013-09-04	11.62	11.69	11.62	11.65	129875
2013-09-05	11.65	11.78	11.65	11.78	159809
2013-09-06	11.79	11.85	11.77	11.83	229756
2013-09-09	11.80	11.87	11.80	11.87	122259
2013-09-10	11.88	11.98	11.88	11.89	178917
2013-09-11	11.91	11.91	11.83	11.89	124469
2013-09-12	11.92	11.93	11.83	11.86	154290
2013-09-13	11.86	11.92	11.86	11.90	113409
2013-09-16	11.98	12.00	11.93	11.95	125324
2013-09-17	11.96	12.02	11.94	11.97	119744
2013-09-18	11.96	12.13	11.94	12.13	160367
2013-09-19	12.09	12.09	12.02	12.04	144602
2013-09-20	12.06	12.06	11.87	11.94	176677
2013-09-23	11.88	11.92	11.86	11.90	139814
2013-09-24	11.86	11.95	11.83	11.89	189465
2013-09-25	11.91	11.96	11.87	11.90	196712
2013-09-26	11.92	11.94	11.87	11.89	173880
2013-09-27	11.85	11.90	11.84	11.90	119055
2013-09-30	11.84	11.87	11.73	11.73	404401
2013-10-01	11.73	11.87	11.73	11.85	118861
2013-10-02	11.80	11.87	11.75	11.87	139745
2013-10-03	11.83	11.87	11.79	11.84	160046
2013-10-04	11.86	11.89	11.83	11.87	117595
2013-10-07	11.81	11.83	11.77	11.80	131672
2013-10-08	11.80	11.80	11.69	11.69	151552
2013-10-09	11.70	11.70	11.60	11.65	138468
2013-10-10	11.74	11.84	11.72	11.84	112636
2013-10-11	11.80	11.94	11.80	11.92	115029
2013-10-14	11.84	11.97	11.84	11.93	84130
2013-10-15	11.95	11.98	11.91	11.97	149416
2013-10-16	12.00	12.07	12.00	12.07	130314
2013-10-17	12.01	12.18	12.01	12.17	203201
2013-10-18	12.22	12.29	12.20	12.29	153933
2013-10-21	12.30	12.37	12.30	12.34	139566
2013-10-22	12.31	12.38	12.29	12.35	130193
2013-10-23	12.33	12.34	12.28	12.32	130190
2013-10-24	12.35	12.39	12.31	12.38	107286
2013-10-25	12.45	12.45	12.32	12.36	111445
2013-10-28	12.40	12.41	12.30	12.32	138791
2013-10-29	12.38	12.43	12.33	12.37	165576
2013-10-30	12.42	12.42	12.29	12.31	185696
2013-10-31	12.42	12.42	12.28	12.31	109296
2013-11-01	12.35	12.35	12.27	12.32	116134
2013-11-04	12.35	12.40	12.32	12.40	140494
2013-11-05	12.38	12.41	12.33	12.37	120690
2013-11-06	12.39	12.44	12.34	12.43	193266
2013-11-07	12.42	12.43	12.32	12.33	171140
2013-11-08	12.35	12.35	12.28	12.34	121118
2013-11-11	12.34	12.36	12.32	12.34	131871
2013-11-12	12.32	12.34	12.30	12.32	86331
2013-11-13	12.32	12.38	12.30	12.38	137897
2013-11-14	12.42	12.45	12.41	12.45	149303
2013-11-15	12.51	12.64	12.46	12.64	240224
2013-11-18	12.68	12.70	12.58	12.60	162518
2013-11-19	12.62	12.64	12.53	12.54	179625
2013-11-20	12.49	12.50	12.36	12.40	140819
2013-11-21	12.44	12.54	12.42	12.52	231410
2013-11-22	12.56	12.63	12.52	12.63	184956
2013-11-25	12.66	12.66	12.50	12.54	166221
2013-11-26	12.53	12.53	12.49	12.51	122273
2013-11-27	12.52	12.56	12.51	12.56	151406
2013-11-29	12.60	12.60	12.56	12.59	111653
2013-12-02	12.53	12.57	12.50	12.53	156185
2013-12-03	12.56	12.56	12.44	12.46	117393
2013-12-04	12.45	12.51	12.40	12.46	152470
2013-12-05	12.47	12.47	12.40	12.42	165569
2013-12-06	12.51	12.55	12.50	12.55	182041
2013-12-09	12.55	12.58	12.52	12.57	127731
2013-12-10	12.55	12.59	12.54	12.58	136523
2013-12-11	12.64	12.64	12.54	12.57	181096
2013-12-12	12.59	12.59	12.46	12.51	139510
2013-12-13	12.53	12.53	12.45	12.51	79993
2013-12-16	12.56	12.60	12.50	12.54	139296
2013-12-17	12.54	12.57	12.48	12.57	155338
2013-12-18	12.57	12.73	12.55	12.71	173825
2013-12-19	12.73	12.75	12.70	12.75	147579
2013-12-20	12.62	12.79	12.62	12.72	190317
2013-12-23	12.86	12.93	12.83	12.92	237014
2013-12-24	12.95	13.03	12.93	13.03	83337
2013-12-26	13.08	13.11	13.04	13.08	137677
2013-12-27	13.09	13.11	12.96	13.03	151467
2013-12-30	13.07	13.07	12.93	12.98	142695
2013-12-31	13.02	13.06	12.99	12.99	129491
2014-01-02	12.99	13.00	12.89	12.90	145158
2014-01-03	12.88	12.92	12.81	12.81	192114
2014-01-06	12.88	12.88	12.69	12.69	248280
2014-01-07	12.85	12.93	12.75	12.81	345817
2014-01-08	12.84	12.86	12.81	12.86	161272
2014-01-09	12.84	12.90	12.83	12.86	127005
2014-01-10	12.88	12.88	12.83	12.88	145896
2014-01-13	12.88	12.89	12.77	12.78	168208
2014-01-14	12.84	12.86	12.80	12.81	198630
2014-01-15	12.83	13.00	12.83	12.99	193640
2014-01-16	13.00	13.06	12.96	13.04	123471
2014-01-17	13.08	13.17	13.05	13.05	327041
2014-01-21	13.15	13.18	13.08	13.15	144805
2014-01-22	13.12	13.13	13.08	13.08	210179
2014-01-23	13.06	13.10	12.98	13.04	163546
2014-01-24	13.02	13.04	12.82	12.84	171567
2014-01-27	12.81	12.81	12.57	12.62	261285
2014-01-28	12.64	12.69	12.61	12.66	214517
2014-01-29	12.58	12.65	12.53	12.58	113476
2014-01-30	12.66	12.69	12.60	12.69	110426
2014-01-31	12.61	12.72	12.57	12.67	148905
2014-02-03	12.67	12.68	12.42	12.48	190547
2014-02-04	12.47	12.59	12.45	12.58	120712
2014-02-05	12.55	12.61	12.48	12.57	131033
2014-02-06	12.55	12.68	12.55	12.68	83193
2014-02-07	12.77	12.92	12.71	12.91	177866
2014-02-10	12.85	12.95	12.84	12.93	103305
2014-02-11	12.96	13.06	12.95	13.06	201229
2014-02-12	13.06	13.11	13.03	13.08	157054
2014-02-13	13.07	13.13	13.07	13.13	128494
2014-02-14	13.15	13.22	13.10	13.19	160377
2014-02-18	13.24	13.30	13.17	13.26	148095
2014-02-19	13.22	13.23	13.11	13.11	120074
2014-02-20	13.17	13.20	13.11	13.19	162696
2014-02-21	13.25	13.30	13.14	13.29	258868
2014-02-24	13.28	13.33	13.25	13.27	182040
2014-02-25	13.29	13.30	13.15	13.17	174747
2014-02-26	13.15	13.20	13.10	13.20	217909
2014-02-27	13.17	13.20	13.14	13.17	229974
2014-02-28	13.22	13.30	13.17	13.26	141399
2014-03-03	13.17	13.18	13.04	13.15	183695
2014-03-04	13.26	13.27	13.21	13.26	135606
2014-03-05	13.27	13.30	13.23	13.29	85501
2014-03-06	13.33	13.39	13.30	13.34	130195
2014-03-07	13.40	13.40	13.30	13.34	85216
2014-03-10	13.35	13.36	13.30	13.31	102723
2014-03-11	13.32	13.37	13.29	13.32	124825
2014-03-12	13.30	13.36	13.26	13.36	100204
2014-03-13	13.39	13.43	13.23	13.24	148213
2014-03-14	13.23	13.33	13.21	13.31	200061
2014-03-17	13.35	13.45	13.34	13.42	175104
2014-03-18	13.48	13.57	13.42	13.56	146387
2014-03-19	13.60	13.60	13.45	13.50	117416
2014-03-20	13.43	13.46	13.39	13.42	91502
2014-03-21	13.52	13.53	13.41	13.44	92589
2014-03-24	13.48	13.48	13.33	13.36	107017
2014-03-25	13.37	13.43	13.27	13.35	157406
2014-03-26	13.36	13.41	13.26	13.26	155586
2014-03-27	13.28	13.29	13.13	13.20	184121
2014-03-28	13.26	13.30	13.22	13.26	132559
2014-03-31	13.32	13.33	13.19	13.21	232855
2014-04-01	13.26	13.33	13.22	13.30	128108
2014-04-02	13.27	13.34	13.01	13.03	1191328
2014-04-03	13.04	13.12	13.04	13.08	161593
2014-04-04	13.11	13.15	13.00	13.02	161855
2014-04-07	13.01	13.01	12.78	12.83	248525
2014-04-08	12.80	12.90	12.77	12.86	176108
2014-04-09	12.90	13.01	12.90	13.00	144342
2014-04-10	13.03	13.05	12.82	12.88	203062
2014-04-11	12.82	12.92	12.76	12.81	185245
2014-04-14	12.90	12.91	12.83	12.89	106611
2014-04-15	12.91	12.99	12.85	12.94	120529
2014-04-16	12.99	13.08	12.99	13.08	161307
2014-04-17	13.12	13.13	13.05	13.12	151877
2014-04-21	13.04	13.10	13.04	13.07	88974
2014-04-22	13.09	13.20	13.09	13.18	169344
2014-04-23	13.16	13.21	13.10	13.12	105847
2014-04-24	13.16	13.17	13.08	13.12	112023
2014-04-25	13.10	13.11	13.05	13.05	108073
2014-04-28	13.06	13.15	12.94	12.99	209933
2014-04-29	13.03	13.05	13.00	13.03	112531
2014-04-30	13.04	13.05	13.02	13.03	90380
2014-05-01	13.06	13.09	13.03	13.07	84164
2014-05-02	13.09	13.12	13.07	13.10	55836
2014-05-05	13.08	13.15	13.05	13.13	116352
2014-05-06	13.13	13.14	13.07	13.12	110262
2014-05-07	13.12	13.16	13.07	13.16	127872
2014-05-08	13.13	13.17	12.90	12.92	554431
2014-05-09	12.91	12.97	12.90	12.96	195670
2014-05-12	12.97	13.05	12.96	13.01	203742
2014-05-13	13.05	13.09	13.04	13.07	166963
2014-05-14	13.07	13.12	13.06	13.10	187557
2014-05-15	13.11	13.12	12.97	13.06	176212
2014-05-16	13.03	13.11	13.01	13.11	214334
2014-05-19	13.12	13.20	13.10	13.19	154294
2014-05-20	13.18	13.23	13.15	13.23	146591
2014-05-21	13.19	13.21	13.15	13.18	194232
2014-05-22	13.21	13.29	13.18	13.29	140437
2014-05-23	13.32	13.40	13.30	13.39	133601
2014-05-27	13.41	13.47	13.38	13.42	190729
2014-05-28	13.40	13.46	13.38	13.41	149604
2014-05-29	13.47	13.50	13.41	13.46	144865
2014-05-30	13.47	13.50	13.44	13.48	164281
2014-06-02	13.46	13.54	13.43	13.53	147617
2014-06-03	13.49	13.52	13.45	13.52	126700
2014-06-04	13.49	13.51	13.43	13.48	108498
2014-06-05	13.48	13.57	13.47	13.54	107018
2014-06-06	13.53	13.55	13.45	13.54	130574
2014-06-09	13.52	13.54	13.47	13.47	136845
2014-06-10	13.48	13.52	13.45	13.52	145506
2014-06-11	13.50	13.55	13.48	13.52	150509
2014-06-12	13.53	13.53	13.40	13.42	100935
2014-06-13	13.47	13.57	13.42	13.56	131583
2014-06-16	13.52	13.54	13.40	13.43	117860
2014-06-17	13.44	13.55	13.43	13.53	78262
2014-06-18	13.52	13.60	13.48	13.60	113508
2014-06-19	13.50	13.57	13.49	13.55	116399
2014-06-20	13.54	13.57	13.45	13.47	121968
2014-06-23	13.46	13.53	13.41	13.41	134795
2014-06-24	13.40	13.50	13.40	13.47	115342
2014-06-25	13.45	13.49	13.42	13.48	92043
2014-06-26	13.49	13.59	13.44	13.57	126126
2014-06-27	13.52	13.55	13.51	13.53	115833
2014-06-30	13.51	13.53	13.46	13.46	220595
2014-07-01	13.51	13.52	13.50	13.51	106679
2014-07-02	13.53	13.54	13.45	13.47	131817
2014-07-03	13.50	13.55	13.50	13.55	75954
2014-07-07	13.55	13.64	13.53	13.63	172581
2014-07-08	13.63	13.63	13.49	13.56	149822
2014-07-09	13.55	13.61	13.55	13.58	141920
2014-07-10	13.52	13.66	13.49	13.64	141926
2014-07-11	13.60	13.68	13.60	13.62	78694
2014-07-14	13.69	13.87	13.65	13.80	219352
2014-07-15	13.80	13.80	13.72	13.73	150379
2014-07-16	13.80	13.80	13.74	13.77	117207
2014-07-17	13.71	13.78	13.63	13.63	169197
2014-07-18	13.68	13.73	13.65	13.71	102004
2014-07-21	13.71	13.77	13.69	13.73	107924
2014-07-22	13.70	13.74	13.59	13.59	150570
2014-07-23	13.64	13.73	13.64	13.71	124571
2014-07-24	13.74	13.75	13.69	13.74	88572
2014-07-25	13.74	13.76	13.71	13.74	63267
2014-07-28	13.77	13.79	13.73	13.75	86137
2014-07-29	13.78	13.82	13.72	13.77	146915
2014-07-30	13.80	13.82	13.65	13.65	120126
2014-07-31	13.60	13.63	13.32	13.32	225588
2014-08-01	13.29	13.37	13.24	13.28	145559
2014-08-04	13.34	13.35	13.18	13.23	182508
2014-08-05	13.20	13.25	13.12	13.15	146959
2014-08-06	13.13	13.17	13.03	13.08	138796
2014-08-07	13.13	13.18	13.09	13.10	106121
2014-08-08	13.15	13.27	13.12	13.27	106623
2014-08-11	13.35	13.43	13.34	13.40	102090
2014-08-12	13.39	13.44	13.29	13.29	142090
2014-08-13	13.35	13.36	13.26	13.32	295784
2014-08-14	13.32	13.44	13.31	13.42	84198
2014-08-15	13.47	13.55	13.43	13.53	178628
2014-08-18	13.62	13.66	13.58	13.59	94949
2014-08-19	13.65	13.81	13.62	13.79	165858
2014-08-20	13.72	13.80	13.55	13.61	216333
2014-08-21	13.64	13.76	13.63	13.69	120366
2014-08-22	13.68	13.75	13.67	13.67	87253
2014-08-25	13.72	13.79	13.72	13.75	83752
2014-08-26	13.76	13.82	13.76	13.81	149545
2014-08-27	13.82	13.88	13.81	13.81	139690
2014-08-28	13.80	13.84	13.76	13.83	78871
2014-08-29	13.89	13.89	13.85	13.87	109101
2014-09-02	13.90	13.93	13.84	13.86	125295
2014-09-03	13.93	13.96	13.91	13.93	80459
2014-09-04	13.97	14.00	13.90	13.90	126797
2014-09-05	13.93	13.94	13.86	13.92	82491
2014-09-08	13.94	14.00	13.85	13.93	104961
2014-09-09	13.94	13.97	13.88	13.88	140379
2014-09-10	13.90	13.93	13.88	13.92	89298
2014-09-11	13.90	13.94	13.85	13.88	154107
2014-09-12	13.88	13.89	13.80	13.88	117240
2014-09-15	13.89	13.90	13.84	13.90	190318
2014-09-16	13.90	13.95	13.85	13.94	145240
2014-09-17	13.93	14.05	13.93	14.02	138282
2014-09-18	14.08	14.16	14.06	14.07	130229
2014-09-19	14.05	14.06	13.93	13.93	127483
2014-09-22	13.91	13.92	13.78	13.81	141596
2014-09-23	13.79	13.87	13.77	13.80	122753
2014-09-24	13.83	13.90	13.81	13.89	121176
2014-09-25	13.90	13.90	13.72	13.73	143828
2014-09-26	13.73	13.81	13.67	13.80	88863
2014-09-29	13.75	13.77	13.67	13.74	117152
2014-09-30	13.79	13.79	13.61	13.61	133252
2014-10-01	13.65	13.65	13.52	13.55	146822
2014-10-02	13.57	13.57	13.31	13.47	265956
2014-10-03	13.58	13.67	13.55	13.67	131106
2014-10-06	13.75	13.78	13.66	13.71	145341
2014-10-07	13.66	13.67	13.53	13.55	137631
2014-10-08	13.56	13.73	13.47	13.72	229452
2014-10-09	13.72	13.72	13.46	13.50	114677
2014-10-10	13.41	13.47	13.20	13.20	175302
2014-10-13	13.17	13.20	12.80	12.82	329400
2014-10-14	12.83	12.90	12.64	12.64	370192
2014-10-15	12.41	12.49	12.02	12.38	503527
2014-10-16	12.15	12.70	12.15	12.63	248059
2014-10-17	12.75	12.93	12.75	12.88	194216
2014-10-20	12.87	13.01	12.86	13.01	142410
2014-10-21	13.12	13.34	13.12	13.34	164661
2014-10-22	13.30	13.38	13.26	13.26	147947
2014-10-23	13.44	13.53	13.36	13.42	188341
2014-10-24	13.46	13.58	13.43	13.58	120665
2014-10-27	13.55	13.60	13.50	13.59	148996
2014-10-28	13.65	13.73	13.64	13.72	107165
2014-10-29	13.74	13.82	13.66	13.72	99740
2014-10-30	13.64	13.84	13.64	13.75	134898
2014-10-31	13.89	13.95	13.85	13.92	105022
2014-11-03	13.94	14.03	13.94	14.01	93701
2014-11-04	14.00	14.01	13.91	13.97	168142
2014-11-05	14.09	14.09	13.92	13.96	89597
2014-11-06	13.95	13.97	13.87	13.93	114530
2014-11-07	13.93	13.95	13.88	13.90	113691
2014-11-10	13.91	13.93	13.84	13.87	109058
2014-11-11	13.86	13.94	13.84	13.94	136803
2014-11-12	13.91	14.06	13.91	14.05	128203
2014-11-13	14.05	14.10	14.05	14.11	36788
2014-11-14	14.03	14.07	14.01	14.04	51884
2014-11-17	14.03	14.10	14.03	14.08	98316
2014-11-18	14.09	14.17	14.08	14.12	103662
2014-11-19	14.05	14.05	13.95	13.98	116669
2014-11-20	13.91	14.07	13.91	14.06	129400
2014-11-21	14.19	14.22	14.09	14.11	110702
2014-11-24	14.11	14.16	14.06	14.08	110728
2014-11-25	14.11	14.14	14.07	14.11	112726
2014-11-26	14.08	14.15	14.08	14.15	60141
2014-11-28	14.16	14.19	14.15	14.18	92531
2014-12-01	14.11	14.15	13.98	14.01	163643
2014-12-02	13.97	14.06	13.94	14.04	116982
2014-12-03	14.03	14.11	14.03	14.06	103082
2014-12-04	14.01	14.05	13.97	14.04	102147
2014-12-05	14.04	14.08	13.99	14.00	120074
2014-12-08	13.98	14.03	13.88	13.95	129298
2014-12-09	13.77	13.84	13.68	13.83	202831
2014-12-10	13.73	13.79	13.63	13.65	178494
2014-12-11	13.69	13.83	13.66	13.76	117570
2014-12-12	13.75	13.76	13.65	13.66	212403
2014-12-15	13.73	13.75	13.53	13.57	92545
2014-12-16	13.50	13.65	13.37	13.43	147035
2014-12-17	13.41	13.69	13.40	13.62	131724
2014-12-18	13.86	14.02	13.81	14.02	133947
2014-12-19	14.03	14.10	14.01	14.07	104720
2014-12-22	14.03	14.04	13.94	13.99	93927
2014-12-23	13.99	14.04	13.97	13.99	130676
2014-12-24	14.04	14.06	14.00	14.02	59024
2014-12-26	14.07	14.10	14.03	14.03	79693
2014-12-29	14.05	14.08	13.95	13.98	132216
2014-12-30	13.94	13.94	13.84	13.88	137709
2014-12-31	13.93	13.99	13.83	13.83	114801
2015-01-02	13.86	13.91	13.76	13.83	104961
2015-01-05	13.73	13.76	13.41	13.42	225283
2015-01-06	13.46	13.60	13.31	13.34	145627
2015-01-07	13.48	13.50	13.40	13.45	161447
2015-01-08	13.57	13.73	13.57	13.72	108780
2015-01-09	13.71	13.71	13.55	13.58	103771
2015-01-12	13.61	13.62	13.43	13.45	116897
2015-01-13	13.53	13.62	13.35	13.40	168136
2015-01-14	13.25	13.32	13.18	13.28	145411
2015-01-15	13.37	13.39	13.23	13.28	111853
2015-01-16	13.33	13.48	13.28	13.47	150343
2015-01-20	13.53	13.55	13.41	13.51	121336
2015-01-21	13.37	13.49	13.37	13.49	107124
2015-01-22	13.56	13.67	13.48	13.66	96683
2015-01-23	13.66	13.69	13.61	13.65	91049
2015-01-26	13.67	13.69	13.63	13.66	69955
2015-01-27	13.56	13.61	13.45	13.57	100942
2015-01-28	13.61	13.63	13.35	13.36	115156
2015-01-29	13.41	13.44	13.28	13.44	93435
2015-01-30	13.40	13.47	13.33	13.34	100142
2015-02-02	13.35	13.50	13.28	13.48	108087
2015-02-03	13.51	13.63	13.50	13.60	111388
2015-02-04	13.54	13.70	13.54	13.68	117139
2015-02-05	13.72	13.82	13.72	13.77	91958
2015-02-06	13.78	13.87	13.78	13.81	91192
2015-02-09	13.80	13.84	13.72	13.74	92507
2015-02-10	13.83	13.88	13.75	13.88	60010
2015-02-11	13.86	13.95	13.85	13.93	97604
2015-02-12	13.99	14.12	13.97	14.08	74035
2015-02-13	14.13	14.19	14.09	14.19	86662
2015-02-17	14.20	14.20	13.90	14.03	232530
2015-02-18	13.96	14.02	13.92	13.96	116111
2015-02-19	13.96	14.09	13.91	14.01	101706
2015-02-20	14.03	14.16	14.00	14.16	110514
2015-02-23	14.16	14.19	14.13	14.16	102397
2015-02-24	14.18	14.24	14.15	14.24	127756
2015-02-25	14.28	14.32	14.23	14.28	107603
2015-02-26	14.30	14.30	14.23	14.30	86926
2015-02-27	14.32	14.33	14.22	14.24	119006
2015-03-02	14.23	14.26	14.20	14.25	241547
2015-03-03	14.25	14.29	14.22	14.26	180182
2015-03-04	14.23	14.25	14.13	14.21	148332
2015-03-05	14.26	14.30	14.22	14.24	127419
2015-03-06	14.22	14.26	14.11	14.12	149244
2015-03-09	14.17	14.20	14.10	14.17	122869
2015-03-10	14.11	14.11	14.00	14.03	131905
2015-03-11	14.07	14.08	14.01	14.05	88921
2015-03-12	14.05	14.28	14.05	14.25	159465
2015-03-13	14.22	14.23	14.11	14.18	63598
2015-03-16	14.21	14.35	14.19	14.25	103032
2015-03-17	14.23	14.30	14.13	14.29	109502
2015-03-18	14.23	14.43	14.21	14.39	133400
2015-03-19	14.39	14.43	14.32	14.41	91566
2015-03-20	14.39	14.45	14.34	14.39	79345
2015-03-23	14.40	14.47	14.37	14.38	104137
2015-03-24	14.36	14.39	14.30	14.31	99005
2015-03-25	14.34	14.35	14.22	14.22	114965
2015-03-26	14.21	14.21	14.11	14.17	109140
2015-03-27	14.20	14.21	14.14	14.19	76441
2015-03-30	14.23	14.29	14.23	14.28	95009
2015-03-31	14.28	14.29	14.20	14.21	106992
2015-04-01	14.22	14.22	14.07	14.12	96764
2015-04-02	14.06	14.11	14.05	14.05	152334
2015-04-06	14.00	14.20	14.00	14.13	104921
2015-04-07	14.17	14.24	14.17	14.22	136556
2015-04-08	14.25	14.29	14.18	14.21	102990
2015-04-09	14.20	14.30	14.20	14.28	103796
2015-04-10	14.26	14.31	14.24	14.24	149213
2015-04-13	14.22	14.31	14.20	14.29	88464
2015-04-14	14.26	14.31	14.25	14.29	50366
2015-04-15	14.30	14.37	14.29	14.34	74089
2015-04-16	14.33	14.38	14.32	14.37	73819
2015-04-17	14.33	14.33	14.21	14.27	81901
2015-04-20	14.28	14.35	14.28	14.31	91678
2015-04-21	14.28	14.28	14.21	14.28	90873
2015-04-22	14.26	14.37	14.23	14.34	90637
2015-04-23	14.35	14.45	14.35	14.42	85992
2015-04-24	14.47	14.47	14.39	14.39	94228
2015-04-27	14.45	14.48	14.32	14.35	107863
2015-04-28	14.37	14.38	14.27	14.38	101938
2015-04-29	14.34	14.34	14.24	14.26	109750
2015-04-30	14.25	14.25	14.05	14.08	145830
2015-05-01	14.14	14.16	14.10	14.12	85983
2015-05-04	14.15	14.23	14.15	14.19	86185
2015-05-05	14.12	14.15	14.08	14.11	137964
2015-05-06	14.12	14.15	14.02	14.08	85588
2015-05-07	14.08	14.12	14.05	14.12	74873
2015-05-08	14.20	14.30	14.20	14.30	75203
2015-05-11	14.30	14.34	14.27	14.28	91160
2015-05-12	14.24	14.37	14.06	14.33	148221
2015-05-13	14.35	14.40	14.29	14.35	79778
2015-05-14	14.39	14.42	14.35	14.39	99121
2015-05-15	14.38	14.43	14.35	14.43	65164
2015-05-18	14.39	14.44	14.35	14.42	111241
2015-05-19	14.44	14.48	14.36	14.37	135074
2015-05-20	14.32	14.40	14.28	14.35	90473
2015-05-21	14.38	14.41	14.29	14.33	97633
2015-05-22	14.33	14.36	14.30	14.35	68670
2015-05-26	14.34	14.38	14.22	14.25	118241
2015-05-27	14.30	14.38	14.27	14.38	142271
2015-05-28	14.37	14.40	14.32	14.38	87352
2015-05-29	14.39	14.39	14.25	14.28	129726
2015-06-01	14.27	14.31	14.21	14.25	124774
2015-06-02	14.19	14.25	14.17	14.20	137130
2015-06-03	14.20	14.29	14.17	14.20	188458
2015-06-04	14.17	14.18	14.04	14.09	219837
2015-06-05	14.05	14.08	14.00	14.07	130456
2015-06-08	14.08	14.09	13.97	14.01	135378
2015-06-09	13.97	13.98	13.91	13.93	140230
2015-06-10	13.94	14.09	13.94	14.07	161019
2015-06-11	14.13	14.25	14.11	14.24	145339
2015-06-12	14.22	14.22	14.09	14.11	137782
2015-06-15	14.01	14.05	13.93	14.01	97441
2015-06-16	14.02	14.08	13.99	14.08	96108
2015-06-17	14.06	14.12	14.00	14.08	120377
2015-06-18	14.11	14.23	14.11	14.21	78498
2015-06-19	14.13	14.16	14.09	14.09	80176
2015-06-22	14.19	14.21	14.16	14.18	79901
2015-06-23	14.21	14.23	14.18	14.20	100433
2015-06-24	14.23	14.23	14.16	14.18	68744
2015-06-25	14.22	14.22	14.12	14.15	72127
2015-06-26	14.16	14.16	14.04	14.05	67657
2015-06-29	13.99	14.00	13.78	13.80	159872
2015-06-30	13.91	13.91	13.77	13.89	129232
2015-07-01	14.04	14.05	13.96	14.03	97837
2015-07-02	14.06	14.06	13.94	13.96	76950
2015-07-06	13.90	14.01	13.85	13.91	121312
2015-07-07	13.98	14.05	13.83	14.05	182234
2015-07-08	13.96	13.97	13.74	13.74	145391
2015-07-09	13.89	13.89	13.73	13.73	108451
2015-07-10	13.93	13.98	13.86	13.98	119436
2015-07-13	14.08	14.15	14.04	14.15	176855
2015-07-14	14.15	14.26	14.14	14.24	93881
2015-07-15	14.23	14.30	14.23	14.25	83039
2015-07-16	14.30	14.38	14.30	14.38	84734
2015-07-17	14.41	14.44	14.36	14.44	94094
2015-07-20	14.42	14.48	14.40	14.40	170184
2015-07-21	14.41	14.45	14.34	14.40	106279
2015-07-22	14.30	14.34	14.25	14.31	91178
2015-07-23	14.35	14.35	14.22	14.23	58082
2015-07-24	14.25	14.25	14.07	14.14	110802
2015-07-27	14.08	14.10	13.97	14.10	97106
2015-07-28	14.10	14.12	14.00	14.12	119335
2015-07-29	14.16	14.29	14.16	14.29	105281
2015-07-30	14.26	14.29	14.16	14.22	180013
2015-07-31	14.24	14.34	14.21	14.34	83414
2015-08-03	14.33	14.33	14.20	14.30	110765
2015-08-04	14.29	14.31	14.22	14.30	91823
2015-08-05	14.35	14.41	14.31	14.41	136412
2015-08-06	14.43	14.44	14.12	14.16	131601
2015-08-07	14.16	14.16	13.93	13.99	120313
2015-08-10	14.11	14.11	14.05	14.09	96044
2015-08-11	14.00	14.05	13.98	14.05	67719
2015-08-12	13.99	14.13	13.93	14.12	134026
2015-08-13	14.07	14.10	14.02	14.03	81519
2015-08-14	14.05	14.10	14.03	14.10	49330
2015-08-17	14.04	14.12	14.03	14.11	62437
2015-08-18	14.11	14.17	14.10	14.15	80386
2015-08-19	14.11	14.13	14.01	14.07	120668
2015-08-20	13.88	13.91	13.74	13.74	105288
2015-08-21	13.68	13.68	13.22	13.25	221917
2015-08-24	12.50	12.80	11.13	12.32	488863
2015-08-25	12.71	12.71	12.50	12.54	251633
2015-08-26	12.67	12.85	12.54	12.83	194285
2015-08-27	12.99	13.35	12.99	13.23	209942
2015-08-28	13.22	13.41	13.21	13.41	133204
2015-08-31	13.37	13.37	13.20	13.20	180260
2015-09-01	12.95	13.00	12.78	12.84	176861
2015-09-02	12.97	12.98	12.86	12.98	79824
2015-09-03	13.06	13.18	13.05	13.12	80527
2015-09-04	12.93	13.01	12.85	12.91	100482
2015-09-08	13.11	13.20	13.08	13.20	115966
2015-09-09	13.30	13.30	13.03	13.04	64703
2015-09-10	13.04	13.16	13.01	13.07	95615
2015-09-11	13.07	13.15	13.01	13.15	69853
2015-09-14	13.15	13.18	13.00	13.01	102351
2015-09-15	13.03	13.14	12.98	13.13	74578
2015-09-16	13.13	13.27	13.12	13.27	60051
2015-09-17	13.21	13.38	13.18	13.21	105254
2015-09-18	13.05	13.23	13.05	13.23	108494
2015-09-21	13.13	13.19	13.07	13.19	136797
2015-09-22	12.98	13.06	12.95	13.06	158911
2015-09-23	13.06	13.15	13.00	13.15	108281
2015-09-24	13.03	13.14	12.94	13.14	119254
2015-09-25	13.22	13.24	13.06	13.15	140301
2015-09-28	13.11	13.11	12.66	12.72	160473
2015-09-29	12.72	12.73	12.47	12.62	177597
2015-09-30	12.78	12.79	12.54	12.64	182285
2015-10-01	12.64	12.72	12.51	12.66	213365
2015-10-02	12.50	12.78	12.44	12.74	244897
2015-10-05	12.87	13.06	12.86	12.96	168586
2015-10-06	13.00	13.07	12.96	12.96	201225
2015-10-07	13.07	13.08	12.92	12.94	153867
2015-10-08	12.94	13.07	12.93	13.01	214811
2015-10-09	13.06	13.11	13.04	13.05	155039
2015-10-12	13.10	13.25	13.09	13.16	123245
2015-10-13	13.12	13.18	13.05	13.05	132006
2015-10-14	13.05	13.12	12.94	12.94	169637
2015-10-15	12.99	13.12	12.96	13.10	139385
2015-10-16	13.18	13.28	13.17	13.27	104775
2015-10-19	13.26	13.38	13.22	13.37	101643
2015-10-20	13.39	13.46	13.36	13.42	107603
2015-10-21	13.40	13.40	13.23	13.23	93077
2015-10-22	13.32	13.41	13.30	13.37	108462
2015-10-23	13.53	13.54	13.42	13.50	99253
2015-10-26	13.46	13.56	13.45	13.52	64152
2015-10-27	13.52	13.55	13.42	13.45	118180
2015-10-28	13.49	13.59	13.47	13.58	98057
2015-10-29	13.57	13.59	13.49	13.52	84855
2015-10-30	13.52	13.55	13.40	13.40	108232
2015-11-02	13.44	13.49	13.43	13.48	102817
2015-11-03	13.46	13.63	13.45	13.63	127273
2015-11-04	13.66	13.67	13.57	13.61	134479
2015-11-05	13.63	13.64	13.54	13.58	191638
2015-11-06	13.58	13.58	13.51	13.55	187053
2015-11-09	13.56	13.56	13.42	13.48	192775
2015-11-10	13.42	13.52	13.42	13.52	84898
2015-11-11	13.57	13.57	13.48	13.48	71776
2015-11-12	13.43	13.43	13.30	13.30	96801
2015-11-13	13.28	13.30	13.16	13.20	116722
2015-11-16	13.17	13.30	13.16	13.30	146667
2015-11-17	13.35	13.36	13.25	13.32	120806
2015-11-18	13.37	13.49	13.35	13.49	283629
2015-11-19	13.38	13.45	13.38	13.41	74835
2015-11-20	13.44	13.52	13.44	13.47	66377
2015-11-23	13.50	13.57	13.48	13.51	129340
2015-11-24	13.44	13.56	13.42	13.55	78705
2015-11-25	13.57	13.60	13.54	13.57	68713
2015-11-27	13.56	13.59	13.53	13.59	46701
2015-11-30	13.59	13.60	13.52	13.54	99059
2015-12-01	13.58	13.62	13.51	13.60	131697
2015-12-02	13.61	13.66	13.52	13.55	118614
2015-12-03	13.54	13.56	13.36	13.38	135301
2015-12-04	13.40	13.62	13.40	13.60	143151
2015-12-07	13.53	13.58	13.42	13.54	147238
2015-12-08	13.46	13.55	13.41	13.53	163329
2015-12-09	13.48	13.59	13.38	13.45	156625
2015-12-10	13.42	13.52	13.42	13.46	108949
2015-12-11	13.35	13.38	13.22	13.25	180274
2015-12-14	13.22	13.28	13.08	13.19	146743
2015-12-15	13.25	13.36	13.25	13.32	139030
2015-12-16	13.40	13.60	13.37	13.59	166436
2015-12-17	13.62	13.63	13.50	13.50	116627
2015-12-18	13.50	13.50	13.41	13.41	143688
2015-12-21	13.33	13.40	13.28	13.30	141540
2015-12-22	13.35	13.54	13.32	13.52	172812
2015-12-23	13.64	13.73	13.59	13.65	198932
2015-12-24	13.65	13.74	13.62	13.68	91105
2015-12-28	13.67	13.68	13.55	13.62	112383
2015-12-29	13.65	13.76	13.65	13.76	154146
2015-12-30	13.79	13.79	13.62	13.70	192162
2015-12-31	13.65	13.77	13.62	13.64	263978
2016-01-04	13.32	13.50	13.25	13.48	287447
2016-01-05	13.54	13.57	13.39	13.53	161189
2016-01-06	13.40	13.43	13.18	13.25	270128
2016-01-07	13.00	13.14	12.88	12.94	305559
2016-01-08	13.03	13.06	12.80	12.85	176850
2016-01-11	12.86	12.90	12.60	12.67	164644
2016-01-12	12.76	12.85	12.64	12.84	196808
2016-01-13	12.90	12.95	12.50	12.53	169697
2016-01-14	12.51	12.55	12.25	12.53	287535
2016-01-15	12.21	12.27	11.96	12.05	315079
2016-01-19	12.16	12.22	11.89	11.93	165556
2016-01-20	11.70	11.79	11.09	11.46	473671
2016-01-21	11.52	11.75	11.49	11.70	176110
2016-01-22	11.81	12.13	11.81	12.05	170888
2016-01-25	12.04	12.16	11.88	11.95	179755
2016-01-26	12.01	12.23	11.94	12.20	173825
2016-01-27	12.12	12.16	11.97	12.01	172676
2016-01-28	12.08	12.13	11.93	12.10	227248
2016-01-29	12.19	12.35	12.15	12.30	140843
2016-02-01	12.20	12.50	12.20	12.45	160535
2016-02-02	12.39	12.40	12.27	12.32	127090
2016-02-03	12.40	12.47	12.14	12.39	170723
2016-02-04	12.34	12.48	12.34	12.46	135155
2016-02-05	12.46	12.48	12.14	12.16	129624
2016-02-08	12.00	12.04	11.40	11.64	240570
2016-02-09	11.44	11.61	11.36	11.49	114786
2016-02-10	11.58	11.66	11.48	11.48	88126
2016-02-11	11.33	11.41	11.18	11.19	196666
2016-02-12	11.33	11.63	11.28	11.63	171980
2016-02-16	11.69	11.76	11.57	11.71	121726
2016-02-17	11.81	12.02	11.81	11.89	102921
2016-02-18	11.93	11.95	11.84	11.85	118299
2016-02-19	11.81	11.90	11.72	11.84	165816
2016-02-22	11.92	12.04	11.91	12.04	131175
2016-02-23	12.03	12.08	11.88	11.96	101416
2016-02-24	11.81	12.08	11.74	12.08	111828
2016-02-25	12.08	12.24	11.99	12.20	90480
2016-02-26	12.30	12.34	12.21	12.30	95980
2016-02-29	12.35	12.39	12.26	12.30	88055
2016-03-01	12.40	12.59	12.36	12.59	104081
2016-03-02	12.54	12.54	12.44	12.51	107999
2016-03-03	12.52	12.52	12.42	12.48	106783
2016-03-04	12.46	12.63	12.40	12.57	104275
2016-03-07	12.57	12.60	12.53	12.58	141657
2016-03-08	12.54	12.55	12.41	12.41	138661
2016-03-09	12.46	12.48	12.36	12.37	108114
2016-03-10	12.47	12.49	12.35	12.45	52706
2016-03-11	12.56	12.63	12.55	12.63	78524
2016-03-14	12.60	12.65	12.52	12.59	64604
2016-03-15	12.51	12.57	12.51	12.56	38605
2016-03-16	12.53	12.64	12.53	12.61	98241
2016-03-17	12.58	12.68	12.56	12.65	118777
2016-03-18	12.70	12.75	12.67	12.72	85868
2016-03-21	12.73	12.78	12.67	12.69	98958
2016-03-22	12.63	12.74	12.61	12.74	96238
2016-03-23	12.73	12.73	12.63	12.63	94916
2016-03-24	12.57	12.60	12.47	12.49	137405
2016-03-28	12.55	12.60	12.51	12.55	161934
2016-03-29	12.55	12.75	12.52	12.73	101212
2016-03-30	12.80	12.95	12.74	12.94	146926
2016-03-31	12.98	13.01	12.90	12.95	171662
2016-04-01	12.91	13.01	12.88	13.01	104563
2016-04-04	13.00	13.04	12.78	12.98	198220
2016-04-05	12.91	12.93	12.83	12.85	107327
2016-04-06	12.90	12.98	12.85	12.98	98067
2016-04-07	12.93	12.97	12.85	12.91	94299
2016-04-08	13.00	13.04	12.91	12.97	82733
2016-04-11	12.99	13.03	12.95	12.98	102815
2016-04-12	12.96	13.04	12.92	13.04	76170
2016-04-13	13.10	13.13	13.05	13.08	83057
2016-04-14	13.08	13.10	13.02	13.06	64388
2016-04-15	13.06	13.08	13.03	13.05	81922
2016-04-18	13.03	13.18	13.03	13.18	99981
2016-04-19	13.20	13.25	13.11	13.07	128858
2016-04-20	13.10	13.13	13.07	13.08	99472
2016-04-21	13.10	13.16	13.02	13.08	90604
2016-04-22	13.03	13.09	12.98	13.06	104993
2016-04-25	13.05	13.10	13.01	13.10	74440
2016-04-26	13.08	13.18	13.06	13.15	122885
2016-04-27	13.12	13.16	13.10	13.10	76233
2016-04-28	13.07	13.14	12.96	12.97	73379
2016-04-29	12.98	13.06	12.83	12.85	114071
2016-05-02	12.92	12.96	12.88	12.89	115269
2016-05-03	12.85	12.92	12.76	12.92	107378
2016-05-04	12.82	12.86	12.79	12.83	69967
2016-05-05	12.88	12.91	12.85	12.90	84090
2016-05-06	12.83	12.95	12.83	12.95	94911
2016-05-09	12.92	13.02	12.83	12.83	100817
2016-05-10	12.84	12.92	12.84	12.84	122892
2016-05-11	12.82	12.90	12.82	12.83	113115
2016-05-12	12.88	12.90	12.78	12.84	109875
2016-05-13	12.82	12.87	12.78	12.79	88522
2016-05-16	12.79	12.85	12.78	12.84	90694
2016-05-17	12.83	12.91	12.80	12.89	143253
2016-05-18	12.84	12.89	12.78	12.85	108891
2016-05-19	12.78	12.80	12.67	12.62	82568
2016-05-20	12.71	12.78	12.70	12.74	72106
2016-05-23	12.74	12.81	12.72	12.75	83414
2016-05-24	12.80	12.84	12.80	12.83	115485
2016-05-25	12.84	13.01	12.84	12.98	123629
2016-05-26	12.98	13.01	12.96	13.00	67358
2016-05-27	13.02	13.07	13.00	13.06	60527
2016-05-31	13.07	13.10	13.02	13.07	109590
2016-06-01	13.03	13.18	12.98	13.17	72744
2016-06-02	13.17	13.27	13.15	13.27	117951
2016-06-03	13.23	13.23	13.11	13.12	102211
2016-06-06	13.16	13.20	13.12	13.20	92318
2016-06-07	13.17	13.19	13.11	13.16	99739
2016-06-08	13.16	13.18	13.12	13.14	91282
2016-06-09	13.14	13.20	13.13	13.20	87790
2016-06-10	13.18	13.22	13.12	13.21	153819
2016-06-13	13.12	13.16	13.05	13.05	90711
2016-06-14	13.06	13.13	12.93	12.93	154949
2016-06-15	12.99	13.02	12.88	12.88	108033
2016-06-16	12.84	12.89	12.74	12.89	146754
2016-06-17	12.89	12.91	12.82	12.84	99290
2016-06-20	13.02	13.03	12.96	12.91	140014
2016-06-21	12.92	12.92	12.83	12.88	79363
2016-06-22	12.88	12.90	12.85	12.87	56253
2016-06-23	12.97	12.98	12.88	12.88	114172
2016-06-24	12.57	12.72	12.49	12.68	176918
2016-06-27	12.64	12.64	12.50	12.53	125984
2016-06-28	12.64	12.75	12.62	12.71	105551
2016-06-29	12.82	12.91	12.77	12.82	137747
2016-06-30	12.86	12.90	12.80	12.85	115352
2016-07-01	12.83	12.90	12.83	12.88	120706
2016-07-05	12.83	12.85	12.67	12.76	120181
2016-07-06	12.76	12.89	12.76	12.87	64071
2016-07-07	12.91	13.00	12.86	12.90	91843
2016-07-08	12.97	13.13	12.97	13.08	134768
2016-07-11	13.13	13.17	13.06	13.10	108395
2016-07-12	13.16	13.22	13.15	13.15	91230
2016-07-13	13.17	13.19	13.08	13.10	91314
2016-07-14	13.13	13.17	13.09	13.09	109848
2016-07-15	13.12	13.15	13.08	13.11	64267
2016-07-18	13.17	13.26	13.13	13.26	158457
2016-07-19	13.25	13.43	13.21	13.29	193243
2016-07-20	13.38	13.41	13.30	13.33	120981
2016-07-21	13.36	13.36	13.22	13.23	109658
2016-07-22	13.24	13.31	13.24	13.25	85995
2016-07-25	13.28	13.28	13.24	13.25	99171
2016-07-26	13.24	13.29	13.19	13.22	115430
2016-07-27	13.28	13.31	13.23	13.25	173988
2016-07-28	13.21	13.27	13.16	13.21	191707
2016-07-29	13.26	13.37	13.26	13.36	132950
2016-08-01	13.39	13.47	13.36	13.44	119800
2016-08-02	13.43	13.44	13.17	13.19	297631
2016-08-03	13.21	13.34	13.21	13.34	93828
2016-08-04	13.30	13.38	13.26	13.37	91810
2016-08-05	13.44	13.47	13.41	13.47	56685
2016-08-08	13.49	13.49	13.41	13.46	97504
2016-08-09	13.48	13.48	13.40	13.44	81186
2016-08-10	13.47	13.48	13.38	13.40	74701
2016-08-11	13.45	13.46	13.41	13.44	80069
2016-08-12	13.44	13.50	13.42	13.47	113485
2016-08-15	13.47	13.56	13.47	13.49	129525
2016-08-16	13.52	13.52	13.41	13.46	105251
2016-08-17	13.51	13.51	13.42	13.51	78905
2016-08-18	13.53	13.59	13.50	13.59	77085
2016-08-19	13.58	13.58	13.50	13.48	57011
2016-08-22	13.51	13.51	13.42	13.49	65932
2016-08-23	13.56	13.60	13.44	13.44	143696
2016-08-24	13.49	13.56	13.42	13.49	173083
2016-08-25	13.45	13.51	13.39	13.49	505206
2016-08-26	13.51	13.53	13.29	13.31	397570
2016-08-29	13.36	13.50	13.36	13.47	145466
2016-08-30	13.50	13.50	13.37	13.44	92951
2016-08-31	13.45	13.48	13.37	13.47	118701
2016-09-01	13.44	13.50	13.39	13.43	113708
2016-09-02	13.48	13.56	13.48	13.56	81907
2016-09-06	13.60	13.64	13.56	13.63	137478
2016-09-07	13.67	13.67	13.59	13.66	125291
2016-09-08	13.65	13.65	13.52	13.59	98230
2016-09-09	13.54	13.54	13.28	13.31	164041
2016-09-12	13.31	13.53	13.25	13.52	116494
2016-09-13	13.45	13.45	13.32	13.40	105332
2016-09-14	13.37	13.48	13.36	13.45	107023
2016-09-15	13.45	13.55	13.42	13.52	82305
2016-09-16	13.50	13.53	13.43	13.45	76931
2016-09-19	13.54	13.59	13.53	13.58	71411
2016-09-20	13.62	13.62	13.50	13.49	106574
2016-09-21	13.57	13.64	13.55	13.62	150662
2016-09-22	13.64	13.69	13.64	13.66	99407
2016-09-23	13.62	13.66	13.52	13.54	76956
2016-09-26	13.50	13.50	13.39	13.43	77644
2016-09-27	13.47	13.61	13.44	13.60	124464
2016-09-28	13.63	13.63	13.50	13.59	146764
2016-09-29	13.60	13.67	13.54	13.63	243977
2016-09-30	13.68	13.86	13.65	13.76	227830
2016-10-03	13.78	13.78	13.64	13.64	144324
2016-10-04	13.66	13.72	13.54	13.66	193402
2016-10-05	13.72	13.79	13.64	13.64	178475
2016-10-06	13.67	13.78	13.66	13.74	130278
2016-10-07	13.80	13.80	13.68	13.69	107052
2016-10-10	13.79	13.85	13.76	13.80	89566
2016-10-11	13.80	13.80	13.67	13.67	274711
2016-10-12	13.69	13.72	13.63	13.63	98846
2016-10-13	13.60	13.60	13.45	13.45	155587
2016-10-14	13.55	13.57	13.44	13.45	126278
2016-10-17	13.48	13.50	13.28	13.29	189714
2016-10-18	13.42	13.44	13.37	13.40	98899
2016-10-19	13.40	13.49	13.40	13.38	110486
2016-10-20	13.42	13.42	13.31	13.36	74261
2016-10-21	13.35	13.50	13.33	13.50	78607
2016-10-24	13.56	13.64	13.55	13.58	158684
2016-10-25	13.57	13.64	13.52	13.63	170712
2016-10-26	13.59	13.60	13.52	13.55	90631
2016-10-27	13.62	13.62	13.41	13.46	114733
2016-10-28	13.42	13.46	13.34	13.38	83318
2016-10-31	13.41	13.41	13.26	13.36	118467
2016-11-01	13.33	13.35	13.21	13.32	136970
2016-11-02	13.32	13.32	13.05	13.05	186568
2016-11-03	13.05	13.12	12.87	12.88	116739
2016-11-04	12.86	12.87	12.79	12.80	131459
2016-11-07	12.94	13.14	12.92	13.12	118061
2016-11-08	13.07	13.19	13.01	13.08	106946
2016-11-09	12.97	13.23	12.88	13.23	149412
2016-11-10	13.24	13.32	13.09	13.24	139396
2016-11-11	13.17	13.23	13.11	13.12	90150
2016-11-14	13.08	13.18	12.83	12.86	330616
2016-11-15	12.91	13.10	12.89	13.08	100971
2016-11-16	13.05	13.11	12.99	13.09	59778
2016-11-17	13.10	13.23	13.09	13.21	93494
2016-11-18	13.23	13.26	13.13	13.23	89800
2016-11-21	13.19	13.29	13.19	13.27	97590
2016-11-22	13.34	13.45	13.30	13.43	101308
2016-11-23	13.38	13.39	13.22	13.35	97637
2016-11-25	13.31	13.47	13.31	13.40	57865
2016-11-28	13.35	13.35	13.18	13.18	123297
2016-11-29	13.18	13.23	13.13	13.15	124965
2016-11-30	13.20	13.22	12.92	13.02	224867
2016-12-01	12.98	13.05	12.94	12.98	121133
2016-12-02	12.96	13.00	12.89	12.93	160589
2016-12-05	12.93	12.98	12.90	12.93	109544
2016-12-06	12.94	12.98	12.88	12.94	101193
2016-12-07	12.91	13.10	12.87	13.08	119462
2016-12-08	13.04	13.05	12.94	13.00	115261
2016-12-09	12.99	13.19	12.97	13.17	187759
2016-12-12	13.17	13.20	13.04	13.05	175585
2016-12-13	13.06	13.09	12.99	13.05	203533
2016-12-14	13.00	13.05	12.94	13.03	154580
2016-12-15	13.04	13.15	12.96	13.05	171241
2016-12-16	13.13	13.21	13.06	13.17	173101
2016-12-19	13.20	13.24	13.12	13.12	91352
2016-12-20	13.14	13.20	13.11	13.09	99152
2016-12-21	13.09	13.10	13.04	13.08	81905
2016-12-22	13.08	13.09	12.99	13.08	92079
2016-12-23	13.04	13.08	12.97	13.00	86096
2016-12-27	12.97	13.10	12.92	12.92	244759
2016-12-28	12.92	12.94	12.80	12.80	171079
2016-12-29	12.80	12.85	12.77	12.81	212093
2016-12-30	12.85	12.86	12.76	12.80	270679
2017-01-03	12.87	12.89	12.76	12.88	151500
2017-01-04	12.93	13.07	12.93	13.07	139702
2017-01-05	12.93	13.02	12.93	13.02	236490
2017-01-06	13.02	13.12	12.95	13.12	144109
2017-01-09	13.15	13.20	13.12	13.20	89606
2017-01-10	13.20	13.25	13.17	13.25	88154
2017-01-11	13.25	13.27	13.17	13.27	206779
2017-01-12	13.23	13.27	13.11	13.24	163509
2017-01-13	13.24	13.27	13.17	13.23	129693
2017-01-17	13.17	13.23	13.16	13.18	171676
2017-01-18	13.16	13.22	13.16	13.22	125243
2017-01-19	13.20	13.26	13.14	13.09	104162
2017-01-20	13.13	13.17	13.10	13.15	92187
2017-01-23	13.17	13.20	13.14	13.15	96056
2017-01-24	13.15	13.28	13.15	13.26	121939
2017-01-25	13.30	13.39	13.29	13.34	151611
2017-01-26	13.37	13.40	13.32	13.34	136142
2017-01-27	13.39	13.39	13.32	13.35	81625
2017-01-30	13.30	13.36	13.25	13.36	78927
2017-01-31	13.30	13.33	13.26	13.31	111439
2017-02-01	13.35	13.40	13.34	13.38	61819
2017-02-02	13.37	13.39	13.34	13.38	98915
2017-02-03	13.38	13.49	13.38	13.45	116581
2017-02-06	13.43	13.45	13.40	13.43	61517
2017-02-07	13.44	13.45	13.38	13.40	127910
2017-02-08	13.41	13.46	13.39	13.40	178096
2017-02-09	13.40	13.49	13.40	13.45	104863
2017-02-10	13.51	13.51	13.47	13.50	148940
2017-02-13	13.52	13.58	13.52	13.54	124383
2017-02-14	13.53	13.59	13.49	13.58	128715
2017-02-15	13.58	13.64	13.56	13.53	221088
2017-02-16	13.53	13.61	13.45	13.49	133819
2017-02-17	13.43	13.51	13.43	13.51	117303
2017-02-21	13.53	13.65	13.52	13.60	176056
2017-02-22	13.58	13.61	13.55	13.58	88794
2017-02-23	13.62	13.65	13.57	13.63	126104
2017-02-24	13.60	13.61	13.53	13.59	144750
2017-02-27	13.62	13.65	13.59	13.65	97328
2017-02-28	13.63	13.65	13.59	13.59	126779
2017-03-01	13.70	13.78	13.67	13.70	166880
2017-03-02	13.66	13.70	13.62	13.62	141455
2017-03-03	13.58	13.70	13.58	13.66	111771
2017-03-06	13.61	13.63	13.60	13.62	74180
2017-03-07	13.63	13.65	13.57	13.62	88605
2017-03-08	13.59	13.62	13.49	13.49	92157
2017-03-09	13.51	13.55	13.44	13.49	117934
2017-03-10	13.53	13.59	13.51	13.54	135731
2017-03-13	13.57	13.60	13.51	13.54	89623
2017-03-14	13.53	13.53	13.45	13.48	61031
2017-03-15	13.53	13.65	13.53	13.65	110682
2017-03-16	13.63	13.65	13.54	13.60	126040
2017-03-17	13.60	13.63	13.58	13.61	78644
2017-03-20	13.64	13.64	13.53	13.56	151288
2017-03-21	13.58	13.65	13.46	13.40	142358
2017-03-22	13.36	13.42	13.35	13.36	108002
2017-03-23	13.39	13.48	13.37	13.44	95600
2017-03-24	13.44	13.52	13.37	13.41	146360
2017-03-27	13.33	13.40	13.29	13.40	100437
2017-03-28	13.37	13.58	13.37	13.56	139210
2017-03-29	13.61	13.61	13.53	13.59	167060
2017-03-30	13.62	13.67	13.60	13.63	164208
2017-03-31	13.66	13.67	13.51	13.51	364344
2017-04-03	13.54	13.60	13.48	13.53	162097
2017-04-04	13.46	13.55	13.44	13.54	135660
2017-04-05	13.51	13.62	13.51	13.53	181644
2017-04-06	13.55	13.59	13.52	13.56	112922
2017-04-07	13.55	13.62	13.55	13.61	107254
2017-04-10	13.62	13.70	13.62	13.69	134360
2017-04-11	13.70	13.72	13.62	13.72	131459
2017-04-12	13.69	13.72	13.65	13.70	145478
2017-04-13	13.71	13.72	13.65	13.67	156138
2017-04-17	13.73	13.75	13.65	13.75	110442
2017-04-18	13.75	13.79	13.70	13.69	149225
2017-04-19	13.74	13.75	13.66	13.70	162865
2017-04-20	13.74	13.78	13.72	13.78	110928
2017-04-21	13.79	13.85	13.76	13.83	164662
2017-04-24	13.90	13.96	13.84	13.87	127108
2017-04-25	13.90	14.01	13.90	14.01	176718
2017-04-26	14.01	14.04	13.97	14.01	94801
2017-04-27	13.99	14.04	13.98	14.01	97422
2017-04-28	14.07	14.16	14.04	14.16	191327
2017-05-01	14.20	14.30	14.17	14.26	104936
2017-05-02	14.29	14.29	14.22	14.25	109787
2017-05-03	14.23	14.29	14.18	14.29	99085
2017-05-04	14.32	14.33	14.24	14.29	117244
2017-05-05	14.32	14.32	14.26	14.32	86851
2017-05-08	14.34	14.35	14.29	14.35	77814
2017-05-09	14.35	14.39	14.33	14.37	116823
2017-05-10	14.35	14.37	14.27	14.29	131461
2017-05-11	14.27	14.31	14.20	14.24	89539
2017-05-12	14.23	14.30	14.22	14.30	74205
2017-05-15	14.29	14.37	14.29	14.37	79740
2017-05-16	14.40	14.41	14.33	14.38	105439
2017-05-17	14.30	14.32	14.14	14.15	159511
2017-05-18	14.14	14.28	14.13	14.28	163650
2017-05-19	14.32	14.45	14.32	14.35	164514
2017-05-22	14.32	14.42	14.29	14.35	185389
2017-05-23	14.41	14.49	14.39	14.49	118200
2017-05-24	14.47	14.54	14.46	14.50	125533
2017-05-25	14.56	14.65	14.55	14.61	152042
2017-05-26	14.60	14.66	14.59	14.60	81826
2017-05-30	14.56	14.63	14.56	14.62	101175
2017-05-31	14.62	14.68	14.55	14.55	119289
2017-06-01	14.59	14.67	14.57	14.64	142332
2017-06-02	14.68	14.75	14.65	14.75	106817
2017-06-05	14.75	14.78	14.69	14.76	100369
2017-06-06	14.71	14.74	14.66	14.68	106785
2017-06-07	14.71	14.79	14.64	14.72	139878
2017-06-08	14.74	14.79	14.68	14.79	86197
2017-06-09	14.80	14.81	14.67	14.73	126820
2017-06-12	14.70	14.70	14.47	14.50	170297
2017-06-13	14.70	14.72	14.57	14.68	139148
2017-06-14	14.79	14.79	14.61	14.66	94319
2017-06-15	14.64	14.67	14.52	14.64	110316
2017-06-16	14.67	14.79	14.61	14.73	151706
2017-06-19	14.97	14.97	14.80	14.87	205998
2017-06-20	14.91	14.97	14.89	14.86	193291
2017-06-21	14.97	14.97	14.80	14.83	123816
2017-06-22	14.92	14.95	14.81	14.83	105282
2017-06-23	14.80	14.85	14.75	14.82	186612
2017-06-26	14.84	14.88	14.76	14.78	162973
2017-06-27	14.81	14.81	14.54	14.58	185745
2017-06-28	14.70	14.76	14.61	14.75	114093
2017-06-29	14.73	14.77	14.48	14.59	106575
2017-06-30	14.62	14.67	14.53	14.53	184131
2017-07-03	14.60	14.63	14.54	14.54	79871
2017-07-05	14.52	14.61	14.48	14.52	135016
2017-07-06	14.48	14.66	14.46	14.49	94287
2017-07-07	14.55	14.73	14.55	14.60	105678
2017-07-10	14.60	14.84	14.60	14.74	106213
2017-07-11	14.77	14.88	14.74	14.78	111513
2017-07-12	14.89	15.00	14.89	14.89	154631
2017-07-13	14.91	14.99	14.90	14.92	76764
2017-07-14	14.99	15.00	14.89	14.89	139938
2017-07-17	14.90	14.98	14.89	14.92	79512
2017-07-18	14.99	15.06	14.92	15.05	78208
2017-07-19	15.05	15.12	15.01	14.95	115840
2017-07-20	15.03	15.10	15.00	15.08	79017
2017-07-21	15.07	15.08	14.98	14.98	73382
2017-07-24	15.06	15.13	15.01	15.03	69622
2017-07-25	15.08	15.14	15.04	15.10	109771
2017-07-26	15.17	15.17	15.04	15.10	109037
2017-07-27	15.16	15.16	14.95	14.97	133073
2017-07-28	14.94	15.12	14.94	15.08	302600
2017-07-31	15.14	15.15	15.01	15.03	147683
2017-08-01	15.09	15.11	15.02	15.04	124868
2017-08-02	15.15	15.15	15.01	15.04	103323
2017-08-03	15.05	15.15	15.02	15.13	225712
2017-08-04	15.27	15.27	15.16	15.21	163992
2017-08-07	15.19	15.22	15.16	15.20	126474
2017-08-08	15.17	15.25	15.13	15.15	115782
2017-08-09	15.10	15.15	14.99	14.99	129280
2017-08-10	14.93	14.95	14.56	14.58	294926
2017-08-11	14.50	14.87	14.41	14.76	250354
2017-08-14	14.88	14.99	14.81	14.95	135109
2017-08-15	14.96	15.03	14.89	14.97	94146
2017-08-16	14.98	15.06	14.96	15.02	109755
2017-08-17	15.00	15.02	14.84	14.92	167295
2017-08-18	14.90	15.04	14.83	14.88	94559
2017-08-21	14.88	14.91	14.76	14.73	135640
2017-08-22	14.74	14.93	14.74	14.89	82522
2017-08-23	14.89	15.06	14.86	15.04	87109
2017-08-24	15.06	15.06	14.91	14.91	94735
2017-08-25	14.95	14.98	14.88	14.88	63955
2017-08-28	14.88	14.92	14.83	14.88	111382
2017-08-29	14.84	14.95	14.82	14.94	92722
2017-08-30	14.90	15.04	14.87	15.04	92411
2017-08-31	15.13	15.13	15.05	15.10	91595
2017-09-01	15.15	15.19	15.10	15.16	118927
2017-09-05	15.13	15.14	14.96	14.97	116326
2017-09-06	15.01	15.08	14.98	15.04	101689
2017-09-07	15.06	15.11	14.98	14.98	120751
2017-09-08	15.00	15.04	14.92	15.00	91161
2017-09-11	15.17	15.17	15.05	15.07	165100
2017-09-12	15.15	15.17	15.08	15.12	152779
2017-09-13	15.13	15.16	15.10	15.11	126681
2017-09-14	15.14	15.19	15.02	15.03	142262
2017-09-15	15.02	15.05	14.99	15.01	97461
2017-09-18	15.02	15.07	15.01	15.01	94721
2017-09-19	15.04	15.08	15.00	15.08	95820
2017-09-20	15.11	15.11	15.03	15.00	93291
2017-09-21	15.04	15.04	14.90	14.92	86759
2017-09-22	14.97	14.98	14.91	14.95	71362
2017-09-25	14.92	14.95	14.82	14.83	134437
2017-09-26	14.85	14.93	14.83	14.88	76064
2017-09-27	14.90	14.98	14.87	14.97	91124
2017-09-28	14.95	14.95	14.82	14.92	251950
2017-09-29	14.98	15.00	14.90	14.96	184513
2017-10-02	15.00	15.06	14.96	15.06	101617
2017-10-03	15.03	15.11	15.03	15.08	136274
2017-10-04	15.03	15.08	14.95	15.04	169560
2017-10-05	15.07	15.13	15.00	15.13	93122
2017-10-06	15.17	15.17	15.08	15.16	124301
2017-10-09	15.19	15.19	15.11	15.17	1366751
2017-10-10	15.23	15.24	15.12	15.24	115330
2017-10-11	15.23	15.28	15.15	15.28	74480
2017-10-12	15.29	15.30	15.22	15.30	50406
2017-10-13	15.31	15.31	15.26	15.31	62365
2017-10-16	15.28	15.31	15.22	15.27	84490
2017-10-17	15.26	15.33	15.23	15.32	63717
2017-10-18	15.38	15.38	15.28	15.38	76748
2017-10-19	15.28	15.33	15.22	15.25	114628
2017-10-20	15.31	15.35	15.27	15.28	70201
2017-10-23	15.25	15.25	15.08	15.17	67660
2017-10-24	15.23	15.23	15.11	15.16	95168
2017-10-25	15.17	15.17	14.97	14.98	122530
2017-10-26	15.03	15.03	14.89	14.89	103819
2017-10-27	14.98	15.10	14.96	14.97	195477
2017-10-30	15.00	15.06	14.94	15.04	157183
2017-10-31	15.05	15.12	15.04	15.08	105866
2017-11-01	15.14	15.18	15.10	15.12	97072
2017-11-02	15.15	15.15	15.00	15.07	96472
2017-11-03	15.04	15.11	15.00	15.08	83227
2017-11-06	15.06	15.20	15.06	15.18	124649
2017-11-07	15.15	15.19	15.12	15.12	91859
2017-11-08	15.10	15.11	15.05	15.11	77414
2017-11-09	15.03	15.05	14.93	15.01	135829
2017-11-10	14.97	14.98	14.88	14.90	89102
2017-11-13	14.90	14.90	14.77	14.87	156418
2017-11-14	14.80	14.81	14.59	14.74	151869
2017-11-15	14.69	14.72	14.54	14.71	159027
2017-11-16	14.76	14.88	14.73	14.88	71886
2017-11-17	14.89	14.97	14.84	14.97	89533
2017-11-20	14.94	15.06	14.90	14.94	118584
2017-11-21	15.02	15.10	14.99	15.08	112404
2017-11-22	15.10	15.16	15.03	15.03	127536
2017-11-24	15.06	15.10	15.02	15.09	39635
2017-11-27	15.10	15.12	15.00	15.04	93800
2017-11-28	15.09	15.10	15.03	15.10	68232
2017-11-29	15.07	15.09	14.96	15.04	87927
2017-11-30	15.05	15.15	14.97	15.14	156439
2017-12-01	15.15	15.15	14.96	15.02	88508
2017-12-04	15.09	15.09	14.95	14.97	111476
2017-12-05	14.95	14.96	14.87	14.93	114912
2017-12-06	14.94	14.94	14.88	14.90	61890
2017-12-07	14.91	14.98	14.89	14.90	90829
2017-12-08	14.95	15.02	14.89	14.99	143279
2017-12-11	14.98	15.08	14.97	15.07	107535
2017-12-12	15.04	15.12	15.00	15.09	102717
2017-12-13	15.07	15.14	15.04	15.13	110379
2017-12-14	15.13	15.15	15.08	15.12	121451
2017-12-15	15.17	15.20	15.11	15.16	88290
2017-12-18	15.23	15.32	15.23	15.28	112940
2017-12-19	15.29	15.32	15.26	15.27	102763
2017-12-20	15.32	15.36	15.30	15.26	82885
2017-12-21	15.26	15.29	15.18	15.20	83867
2017-12-22	15.22	15.29	15.20	15.23	98058
2017-12-26	15.19	15.22	15.15	15.16	52605
2017-12-27	15.21	15.23	15.16	15.20	85294
2017-12-28	15.20	15.25	15.20	15.23	73681
2017-12-29	15.28	15.37	15.19	15.22	107117
2018-01-02	15.25	15.31	15.25	15.28	147451
2018-01-03	15.32	15.46	15.29	15.34	164185
2018-01-04	15.41	15.60	15.39	15.57	182761
2018-01-05	15.63	15.63	15.49	15.55	103040
2018-01-08	15.59	15.66	15.56	15.60	117625
2018-01-09	15.69	15.87	15.66	15.71	148231
2018-01-10	15.76	15.82	15.71	15.73	79772
2018-01-11	15.85	15.92	15.83	15.84	106285
2018-01-12	15.90	16.02	15.90	15.99	73844
2018-01-16	16.15	16.25	16.03	16.03	189668
2018-01-17	16.08	16.18	16.03	16.11	96925
2018-01-18	16.17	16.17	16.05	16.07	113860
2018-01-19	16.12	16.20	16.07	16.20	90155
2018-01-22	16.21	16.29	16.17	16.20	89740
2018-01-23	16.24	16.36	16.24	16.36	113352
2018-01-24	16.39	16.43	16.25	16.34	105895
2018-01-25	16.35	16.35	16.26	16.32	68901
2018-01-26	16.34	16.42	16.34	16.42	69658
2018-01-29	16.40	16.46	16.30	16.30	128438
2018-01-30	16.24	16.28	16.04	16.14	168363
2018-01-31	16.18	16.35	16.08	16.15	161988
2018-02-01	16.08	16.28	16.08	16.24	83901
2018-02-02	16.18	16.19	15.85	15.86	194249
2018-02-05	15.78	15.82	14.42	15.00	540948
2018-02-06	14.80	15.52	14.58	15.45	407377
2018-02-07	15.53	15.79	15.49	15.55	192406
2018-02-08	15.52	15.52	15.01	15.02	216085
2018-02-09	15.15	15.21	14.70	15.09	218518
2018-02-12	15.28	15.50	15.16	15.43	155176
2018-02-13	15.42	15.56	15.39	15.48	104611
2018-02-14	15.45	15.79	15.43	15.72	141686
2018-02-15	15.92	16.06	15.79	16.06	119122
2018-02-16	16.02	16.15	16.02	16.07	92187
2018-02-20	16.01	16.01	15.83	15.86	116758
2018-02-21	15.86	16.05	15.85	15.87	111354
2018-02-22	15.95	16.00	15.75	15.79	103167
2018-02-23	15.80	16.07	15.74	16.04	97236
2018-02-26	16.12	16.31	16.08	16.29	114459
2018-02-27	16.29	16.33	16.08	16.12	112805
2018-02-28	16.17	16.21	15.96	15.98	124241
2018-03-01	15.94	16.04	15.76	15.84	212730
2018-03-02	15.73	15.85	15.64	15.85	99941
2018-03-05	15.83	16.12	15.77	16.10	75592
2018-03-06	16.21	16.21	16.08	16.15	72379
2018-03-07	16.09	16.27	16.00	16.26	123439
2018-03-08	16.32	16.37	16.24	16.33	83099
2018-03-09	16.42	16.70	16.39	16.56	137520
2018-03-12	16.67	16.85	16.63	16.76	163045
2018-03-13	16.78	16.85	16.56	16.58	90884
2018-03-14	16.61	16.72	16.51	16.56	136099
2018-03-15	16.67	16.67	16.54	16.57	100704
2018-03-16	16.56	16.57	16.45	16.46	141925
2018-03-19	16.45	16.46	16.16	16.36	131471
2018-03-20	16.32	16.42	16.28	16.31	122326
2018-03-21	16.35	16.42	16.26	16.31	70928
2018-03-22	16.23	16.32	15.99	16.04	136863
2018-03-23	16.09	16.25	15.63	15.68	149439
2018-03-26	15.76	16.14	15.71	16.05	103236
2018-03-27	16.19	16.25	15.83	15.88	130424
2018-03-28	15.88	15.88	15.50	15.55	167573
2018-03-29	15.60	15.84	15.55	15.76	122049
2018-04-02	15.84	15.85	15.32	15.41	212611
2018-04-03	15.52	15.68	15.36	15.60	118904
2018-04-04	15.46	15.81	15.38	15.52	118414
2018-04-05	15.74	16.07	15.74	16.01	170539
2018-04-06	15.92	16.20	15.67	15.75	151324
2018-04-09	15.81	16.07	15.77	15.84	103745
2018-04-10	16.04	16.10	15.95	16.01	117020
2018-04-11	15.98	16.12	15.79	15.79	78497
2018-04-12	15.96	16.23	15.96	15.99	113059
2018-04-13	16.12	16.15	15.97	15.97	102356
2018-04-16	16.12	16.24	16.03	16.22	95751
2018-04-17	16.34	16.50	16.29	16.50	119639
2018-04-18	16.50	16.63	16.50	16.55	202012
2018-04-19	16.45	16.50	16.40	16.41	126491
2018-04-20	16.39	16.39	16.26	16.29	79325
2018-04-23	16.35	16.42	16.25	16.41	83937
2018-04-24	16.45	16.46	16.10	16.22	134982
2018-04-25	16.14	16.16	16.00	16.16	131748
2018-04-26	16.30	16.37	16.23	16.36	112480
2018-04-27	16.48	16.50	16.38	16.50	88214
2018-04-30	16.55	16.66	16.47	16.51	152745
2018-05-01	16.48	16.50	16.35	16.49	95866
2018-05-02	16.47	16.52	16.39	16.39	64158
2018-05-03	16.38	16.38	16.20	16.31	113995
2018-05-04	16.28	16.60	16.27	16.59	85956
2018-05-07	16.62	16.68	16.58	16.66	111566
2018-05-08	16.70	16.75	16.63	16.75	122291
2018-05-09	16.76	17.08	16.75	17.08	125647
2018-05-10	17.09	17.26	17.08	17.10	162058
2018-05-11	17.09	17.20	17.09	17.15	83741
2018-05-14	17.20	17.43	17.20	17.36	149948
2018-05-15	17.24	17.24	17.07	17.08	144452
2018-05-16	17.00	17.12	17.00	17.00	170206
2018-05-17	17.04	17.13	16.98	17.10	114268
2018-05-18	17.04	17.39	16.99	17.34	129078
2018-05-21	17.42	17.70	17.41	17.46	198305
2018-05-22	17.53	17.54	17.40	17.41	181327
2018-05-23	17.26	17.61	17.24	17.59	97384
2018-05-24	17.57	17.72	17.54	17.72	163759
2018-05-25	17.70	17.70	17.39	17.44	131412
2018-05-29	17.26	17.39	17.15	17.36	229345
2018-05-30	17.37	17.53	17.36	17.45	115768
2018-05-31	17.45	17.57	17.40	17.50	146107
2018-06-01	17.51	17.60	17.48	17.60	137179
2018-06-04	17.58	17.62	17.52	17.52	253794
2018-06-05	17.53	17.65	17.48	17.52	161169
2018-06-06	17.50	17.52	17.22	17.44	258527
2018-06-07	17.40	17.48	17.38	17.43	104815
2018-06-08	17.35	17.39	17.31	17.37	114687
2018-06-11	17.37	17.50	17.36	17.48	180613
2018-06-12	17.48	17.53	17.47	17.50	85391
2018-06-13	17.53	17.57	17.51	17.53	158488
2018-06-14	17.53	17.60	17.53	17.56	119705
2018-06-15	17.53	17.70	17.51	17.70	70496
2018-06-18	17.62	17.65	17.51	17.58	104002
2018-06-19	17.50	17.55	17.40	17.49	132982
2018-06-20	17.50	17.59	17.50	17.42	156634
2018-06-21	17.45	17.45	17.34	17.39	96745
2018-06-22	17.45	17.47	17.25	17.26	137357
2018-06-25	17.17	17.22	16.93	16.97	124789
2018-06-26	16.99	17.04	16.94	16.96	113808
2018-06-27	17.01	17.13	16.92	16.94	152922
2018-06-28	16.98	16.98	16.74	16.79	185467
2018-06-29	16.89	16.95	16.83	16.83	206728
2018-07-02	16.80	16.90	16.75	16.90	124256
2018-07-03	16.96	17.22	16.88	16.90	72895
2018-07-05	16.96	16.96	16.86	16.95	98097
2018-07-06	16.87	17.02	16.86	16.95	228722
2018-07-09	17.07	17.25	17.01	17.25	105054
2018-07-10	17.32	17.37	17.27	17.36	116308
2018-07-11	17.32	17.36	17.24	17.30	118850
2018-07-12	17.38	17.46	17.33	17.41	100640
2018-07-13	17.46	17.53	17.39	17.53	92313
2018-07-16	17.55	17.55	17.38	17.41	121195
2018-07-17	17.35	17.59	17.35	17.58	96186
2018-07-18	17.59	17.61	17.49	17.60	112175
2018-07-19	17.58	17.72	17.52	17.71	153458
2018-07-20	17.70	17.78	17.70	17.78	114320
2018-07-23	17.70	17.70	17.56	17.64	100143
2018-07-24	17.73	17.78	17.70	17.77	116224
2018-07-25	17.74	17.78	17.67	17.75	162493
2018-07-26	17.68	17.70	17.62	17.64	126380
2018-07-27	17.68	17.68	17.53	17.57	99345
2018-07-30	17.51	17.52	17.07	17.11	204550
2018-07-31	17.19	17.30	17.18	17.25	106734
2018-08-01	17.26	17.44	17.26	17.38	134268
2018-08-02	17.36	17.45	17.30	17.44	91379
2018-08-03	17.51	17.53	17.45	17.48	82397
2018-08-06	17.53	17.56	17.45	17.56	126581
2018-08-07	17.60	17.64	17.53	17.58	110449
2018-08-08	17.56	17.65	17.55	17.63	47987
2018-08-09	17.68	17.74	17.60	17.61	78149
2018-08-10	17.61	17.63	17.53	17.61	63348
2018-08-13	17.66	17.68	17.57	17.62	80588
2018-08-14	17.70	17.70	17.61	17.64	97181
2018-08-15	17.59	17.64	17.46	17.59	98805
2018-08-16	17.60	17.68	17.55	17.56	105144
2018-08-17	17.57	17.58	17.47	17.50	194950
2018-08-20	17.50	17.52	17.49	17.50	137505
2018-08-21	17.50	17.63	17.49	17.54	176728
2018-08-22	17.51	17.62	17.51	17.53	105312
2018-08-23	17.57	17.61	17.46	17.48	119643
2018-08-24	17.54	17.60	17.51	17.60	94810
2018-08-27	17.62	17.75	17.62	17.72	80506
2018-08-28	17.77	17.83	17.73	17.77	105902
2018-08-29	17.77	17.95	17.77	17.94	157834
2018-08-30	17.77	17.88	17.77	17.85	143197
2018-08-31	17.86	17.91	17.82	17.90	95450
2018-09-04	17.88	17.88	17.76	17.87	83301
2018-09-05	17.82	17.84	17.68	17.71	75270
2018-09-06	17.69	17.71	17.40	17.44	162131
2018-09-07	17.39	17.51	17.35	17.47	160897
2018-09-10	17.55	17.57	17.40	17.45	152538
2018-09-11	17.41	17.70	17.41	17.68	99038
2018-09-12	17.74	17.76	17.60	17.69	90765
2018-09-13	17.76	17.80	17.68	17.75	85228
2018-09-14	17.77	17.81	17.68	17.71	65795
2018-09-17	17.69	17.70	17.59	17.60	79734
2018-09-18	17.57	17.66	17.50	17.55	179140
2018-09-19	17.56	17.60	17.44	17.42	167344
2018-09-20	17.51	17.62	17.49	17.62	120644
2018-09-21	17.64	17.70	17.60	17.62	85706
2018-09-24	17.60	17.64	17.55	17.58	106006
2018-09-25	17.60	17.64	17.56	17.58	96220
2018-09-26	17.62	17.72	17.61	17.68	117850
2018-09-27	17.71	17.78	17.64	17.66	102438
2018-09-28	17.68	17.71	17.64	17.66	125186
2018-10-01	17.78	17.80	17.68	17.73	108966
2018-10-02	17.76	17.78	17.63	17.74	94680
2018-10-03	17.78	17.79	17.67	17.72	112590
2018-10-04	17.69	17.69	17.35	17.52	214079
2018-10-05	17.46	17.49	16.82	17.00	331291
2018-10-08	16.95	17.14	16.81	17.00	139722
2018-10-09	17.10	17.10	16.97	17.07	133951
2018-10-10	17.07	17.07	16.50	16.55	306122
2018-10-11	16.30	16.53	15.85	16.05	522081
2018-10-12	16.29	16.48	16.22	16.47	223736
2018-10-15	16.49	16.58	16.39	16.41	157319
2018-10-16	16.48	16.75	16.48	16.71	118580
2018-10-17	16.78	16.93	16.67	16.83	135068
2018-10-18	16.82	16.83	16.62	16.65	97702
2018-10-19	16.69	16.81	16.56	16.65	107913
2018-10-22	16.75	16.79	16.47	16.47	85244
2018-10-23	16.20	16.42	16.00	16.31	116848
2018-10-24	16.32	16.32	15.79	15.80	179790
2018-10-25	15.91	16.10	15.79	15.95	176054
2018-10-26	15.76	15.78	15.50	15.63	190516
2018-10-29	15.78	15.94	15.22	15.43	177718
2018-10-30	15.41	15.59	15.24	15.42	119792
2018-10-31	15.62	15.76	15.60	15.66	223840
2018-11-01	15.67	16.01	15.67	15.95	134536
2018-11-02	15.98	16.11	15.89	16.01	165905
2018-11-05	16.04	16.05	15.88	15.92	150776
2018-11-06	15.87	16.10	15.87	15.99	76554
2018-11-07	16.17	16.52	16.17	16.52	153368
2018-11-08	16.59	16.80	16.52	16.78	150383
2018-11-09	16.72	16.72	16.36	16.46	98956
2018-11-12	16.46	16.46	16.02	16.05	109841
2018-11-13	16.08	16.19	15.98	16.03	106976
2018-11-14	16.13	16.20	15.75	15.81	81633
2018-11-15	15.73	15.96	15.67	15.89	100154
2018-11-16	15.81	15.96	15.72	15.81	105151
2018-11-19	15.57	15.64	15.31	15.35	339312
2018-11-20	15.16	15.19	14.75	14.86	362908
2018-11-21	14.87	15.05	14.82	14.84	167352
2018-11-23	14.80	14.91	14.80	14.83	72533
2018-11-26	15.00	15.03	14.86	15.01	173592
2018-11-27	15.00	15.11	14.92	15.11	110974
2018-11-28	15.18	15.62	15.12	15.60	156235
2018-11-29	15.78	15.78	15.50	15.77	153634
2018-11-30	15.81	15.96	15.68	15.95	132298
2018-12-03	16.25	16.44	16.14	16.38	237839
2018-12-04	16.30	16.30	15.71	15.76	204128
2018-12-06	15.46	15.63	15.19	15.61	178222
2018-12-07	15.55	15.64	15.24	15.25	171967
2018-12-10	15.20	15.25	14.76	15.07	300598
2018-12-11	15.17	15.24	14.91	15.03	116347
2018-12-12	15.17	15.27	15.08	15.09	132421
2018-12-13	15.10	15.19	15.01	15.08	124917
2018-12-14	14.90	15.03	14.64	14.74	172627
2018-12-17	14.71	14.74	14.20	14.27	303032
2018-12-18	14.41	14.51	14.24	14.37	177965
2018-12-19	14.26	14.48	14.01	14.14	193705
2018-12-20	14.09	14.13	13.28	13.46	519981
2018-12-21	13.50	13.71	13.15	13.15	437159
2018-12-24	13.04	13.15	12.91	13.03	279600
2018-12-26	13.09	13.67	13.05	13.65	215995
2018-12-27	13.47	13.88	13.42	13.85	357030
2018-12-28	13.88	14.38	13.79	14.19	462403
2018-12-31	14.39	14.83	14.24	14.67	467022
2019-01-02	14.56	14.78	14.44	14.72	201654
2019-01-03	14.71	14.83	14.50	14.74	322111
2019-01-04	14.79	15.00	14.75	14.87	207195
2019-01-07	14.97	15.55	14.92	15.44	214640
2019-01-08	15.65	15.82	15.44	15.82	254655
2019-01-09	15.93	16.06	15.85	16.03	213329
2019-01-10	16.00	16.25	15.91	16.25	197285
2019-01-11	16.20	16.31	16.01	16.31	102568
2019-01-14	16.19	16.23	16.03	16.13	204592
2019-01-15	16.17	16.40	16.17	16.40	188001
2019-01-16	16.45	16.46	16.40	16.44	154036
2019-01-17	16.45	16.49	16.36	16.45	112835
2019-01-18	16.54	16.68	16.44	16.47	178533
2019-01-22	16.40	16.45	16.27	16.31	283167
2019-01-23	16.40	16.44	16.13	16.17	132510
2019-01-24	16.27	16.28	16.11	16.18	134842
2019-01-25	16.23	16.36	16.19	16.20	143595
2019-01-28	16.05	16.14	15.82	15.90	271081
2019-01-29	15.87	16.05	15.86	15.97	121171
2019-01-30	16.07	16.29	16.04	16.26	84645
2019-01-31	16.31	16.49	16.28	16.44	113951
2019-02-01	16.49	16.66	16.44	16.62	115289
2019-02-04	16.66	16.75	16.63	16.75	80675
2019-02-05	16.87	17.06	16.79	17.03	204563
2019-02-06	17.03	17.09	16.89	17.07	122035
2019-02-07	17.01	17.07	16.79	16.89	157092
2019-02-08	16.87	17.02	16.80	16.97	124070
2019-02-11	17.05	17.06	16.95	16.97	80706
2019-02-12	17.00	17.11	16.54	16.58	444968
2019-02-13	16.62	16.69	16.28	16.52	447287
2019-02-14	16.47	16.55	16.35	16.46	173482
2019-02-15	16.50	16.61	16.50	16.58	119855
2019-02-19	16.57	16.84	16.55	16.74	163428
2019-02-20	16.74	17.01	16.66	16.83	172489
2019-02-21	16.77	16.77	16.56	16.73	103327
2019-02-22	16.73	16.89	16.73	16.85	97258
2019-02-25	16.90	16.98	16.87	16.87	105085
2019-02-26	16.87	17.07	16.86	16.88	127664
2019-02-27	16.82	17.03	16.80	17.01	65519
2019-02-28	17.09	17.17	17.00	17.01	126542
2019-03-01	17.10	17.15	16.97	17.08	84401
2019-03-04	17.20	17.25	16.97	17.03	115817
2019-03-05	17.03	17.07	16.86	16.92	103642
2019-03-06	16.93	16.94	16.55	16.59	158323
2019-03-07	16.56	16.65	16.32	16.35	126299
2019-03-08	16.30	16.41	16.08	16.41	120196
2019-03-11	16.48	16.56	16.44	16.50	196436
2019-03-12	16.53	16.60	16.41	16.48	179707
2019-03-13	16.52	16.63	16.50	16.54	199723
2019-03-14	16.54	16.57	16.48	16.54	57997
2019-03-15	16.56	16.67	16.56	16.63	109200
2019-03-18	16.63	16.81	16.63	16.78	69584
2019-03-19	16.97	17.14	16.86	16.91	190937
2019-03-20	16.94	16.94	16.75	16.78	106159
2019-03-21	16.74	16.85	16.72	16.81	133504
2019-03-22	16.75	16.80	16.50	16.56	122090
2019-03-25	16.53	16.56	16.30	16.45	118363
2019-03-26	16.49	16.65	16.41	16.51	114884
2019-03-27	16.51	16.52	16.28	16.47	108500
2019-03-28	16.57	16.57	16.35	16.44	169953
2019-03-29	16.52	16.56	16.45	16.47	91321
2019-04-01	16.52	16.65	16.52	16.63	106972
2019-04-02	16.65	16.72	16.55	16.70	88924
2019-04-03	16.75	16.80	16.68	16.74	110379
2019-04-04	16.72	16.78	16.60	16.65	115429
2019-04-05	16.65	16.71	16.60	16.70	135739
2019-04-08	16.80	16.85	16.70	16.85	117816
2019-04-09	16.83	16.83	16.74	16.77	95606
2019-04-10	16.82	16.86	16.78	16.86	78154
2019-04-11	16.87	16.90	16.85	16.87	69994
2019-04-12	16.95	16.98	16.86	16.91	85636
2019-04-15	16.93	16.97	16.78	16.94	126050
2019-04-16	16.96	16.98	16.87	16.93	82669
2019-04-17	17.00	17.00	16.88	16.90	79827
2019-04-18	16.99	17.00	16.86	16.92	82920
2019-04-22	16.80	16.88	16.73	16.87	80463
2019-04-23	16.91	17.09	16.88	17.06	111408
2019-04-24	17.14	17.16	16.95	16.98	75210
2019-04-25	16.96	17.03	16.90	16.93	177295
2019-04-26	16.99	17.00	16.88	16.91	111754
2019-04-29	16.99	17.05	16.94	17.04	117463
2019-04-30	17.01	17.08	16.92	16.99	91212
2019-05-01	17.02	17.03	16.94	16.96	91568
2019-05-02	17.02	17.02	16.80	16.84	178865
2019-05-03	16.94	17.05	16.90	17.03	121769
2019-05-06	16.75	17.03	16.72	17.01	149578
2019-05-07	16.85	16.93	16.72	16.84	106636
2019-05-08	16.82	16.97	16.71	16.92	72171
2019-05-09	16.87	16.87	16.75	16.79	106279
2019-05-10	16.80	17.08	16.75	17.07	111694
2019-05-13	16.86	16.86	16.52	16.65	143127
2019-05-14	16.74	16.74	16.57	16.65	110462
2019-05-15	16.60	16.70	16.55	16.64	131938
2019-05-16	16.65	16.77	16.65	16.70	98442
2019-05-17	16.66	16.76	16.59	16.63	72335
2019-05-20	16.59	16.76	16.56	16.75	91902
2019-05-21	16.75	16.79	16.64	16.65	84448
2019-05-22	16.62	17.00	16.62	16.67	154148
2019-05-23	16.64	16.78	16.40	16.51	137804
2019-05-24	16.62	16.62	16.40	16.49	90168
2019-05-28	16.50	16.55	16.26	16.29	109224
2019-05-29	16.21	16.27	16.05	16.07	153138
2019-05-30	16.12	16.29	16.12	16.23	94923
2019-05-31	16.13	16.13	15.86	15.90	135964
2019-06-03	15.91	15.95	15.75	15.77	139641
2019-06-04	15.80	15.91	15.70	15.90	295770
2019-06-05	15.98	16.22	15.90	16.19	164978
2019-06-06	16.22	16.34	16.04	16.33	91694
2019-06-07	16.35	16.49	16.33	16.42	118265
2019-06-10	16.55	16.66	16.50	16.57	120748
2019-06-11	16.69	16.79	16.62	16.71	83184
2019-06-12	16.71	16.77	16.57	16.66	115087
2019-06-13	16.70	16.76	16.48	16.52	114378
2019-06-14	16.53	16.58	16.36	16.55	124725
2019-06-17	16.62	16.87	16.58	16.84	108616
2019-06-18	17.00	17.20	16.94	17.01	191390
2019-06-19	17.12	17.12	16.95	16.90	121971
2019-06-20	17.07	17.14	16.72	16.87	139566
2019-06-21	16.86	16.98	16.75	16.78	76317
2019-06-24	16.84	16.88	16.78	16.80	67239
2019-06-25	16.84	16.87	16.57	16.57	67863
2019-06-26	16.60	16.77	16.57	16.63	90870
2019-06-27	16.70	16.79	16.63	16.78	68734
2019-06-28	16.88	16.99	16.84	16.99	89346
2019-07-01	17.15	17.20	16.90	16.95	88482
2019-07-02	16.98	17.05	16.92	17.02	90452
2019-07-03	17.05	17.18	17.00	17.18	45104
2019-07-05	17.12	17.23	17.02	17.17	61317
2019-07-08	17.10	17.18	17.03	17.16	201851
2019-07-09	17.14	17.21	17.11	17.13	147347
2019-07-10	17.24	17.32	17.23	17.24	109591
2019-07-11	17.32	17.40	17.27	17.27	73929
2019-07-12	17.40	17.43	17.31	17.33	113965
2019-07-15	17.43	17.48	17.29	17.37	82796
2019-07-16	17.39	17.45	17.32	17.37	60770
2019-07-17	17.41	17.43	17.32	17.35	64385
2019-07-18	17.32	17.43	17.25	17.35	68507
2019-07-19	17.38	17.48	17.37	17.41	104076
2019-07-22	17.43	17.45	17.25	17.22	117806
2019-07-23	17.24	17.30	17.13	17.28	81234
2019-07-24	17.25	17.38	17.24	17.36	75026
2019-07-25	17.34	17.41	17.19	17.24	122309
2019-07-26	17.23	17.41	17.23	17.36	69244
2019-07-29	17.32	17.42	17.31	17.38	96433
2019-07-30	17.26	17.48	17.26	17.48	65873
2019-07-31	17.58	17.60	17.36	17.41	135261
2019-08-01	17.43	17.70	17.29	17.32	97755
2019-08-02	17.23	17.28	17.03	17.14	94833
2019-08-05	16.97	17.00	16.43	16.62	247826
2019-08-06	16.74	17.03	16.57	17.03	229751
2019-08-07	16.87	16.95	16.70	16.89	134221
2019-08-08	16.97	17.17	16.89	17.17	76785
2019-08-09	17.15	17.16	16.98	17.06	95508
2019-08-12	16.98	17.04	16.77	16.88	99996
2019-08-13	16.81	17.10	16.75	17.02	148447
2019-08-14	16.92	16.92	16.60	16.63	151659
2019-08-15	16.67	16.67	16.46	16.53	200737
2019-08-16	16.63	16.80	16.59	16.66	101159
2019-08-19	16.82	16.89	16.77	16.85	92909
2019-08-20	16.85	16.96	16.85	16.89	143162
2019-08-21	17.06	17.09	16.96	16.87	161986
2019-08-22	16.83	16.94	16.61	16.61	262014
2019-08-23	16.58	16.68	16.24	16.25	234695
2019-08-26	16.34	16.52	16.31	16.39	201089
2019-08-27	16.45	16.46	16.24	16.28	127417
2019-08-28	16.28	16.40	16.21	16.30	122110
2019-08-29	16.44	16.47	16.33	16.46	142541
2019-08-30	16.55	16.64	16.41	16.46	105131
2019-09-03	16.46	16.52	16.43	16.48	117292
2019-09-04	16.59	16.61	16.50	16.59	85077
2019-09-05	16.72	16.87	16.70	16.83	93742
2019-09-06	16.85	16.94	16.84	16.85	75937
2019-09-09	16.92	16.92	16.75	16.78	124662
2019-09-10	16.83	16.83	16.60	16.75	108339
2019-09-11	16.78	16.88	16.68	16.88	95549
2019-09-12	16.93	17.00	16.92	16.99	83592
2019-09-13	17.05	17.11	16.98	17.01	105766
2019-09-16	17.03	17.11	17.02	17.05	64947
2019-09-17	17.03	17.14	16.95	17.08	86462
2019-09-18	17.12	17.15	17.00	17.04	71751
2019-09-19	17.14	17.19	17.06	17.05	72876
2019-09-20	17.10	17.16	17.00	17.14	81804
2019-09-23	17.10	17.15	16.92	17.01	117160
2019-09-24	16.97	17.00	16.70	16.70	136625
2019-09-25	16.69	16.74	16.56	16.73	91823
2019-09-26	16.75	16.84	16.70	16.82	66481
2019-09-27	16.80	16.85	16.72	16.81	84204
2019-09-30	16.82	16.83	16.65	16.65	121173
2019-10-01	16.66	16.75	16.62	16.69	77137
2019-10-02	16.58	16.60	16.41	16.52	139697
2019-10-03	16.49	16.54	16.27	16.43	151876
2019-10-04	16.48	16.58	16.43	16.50	113785
2019-10-07	16.49	16.57	16.48	16.51	94194
2019-10-08	16.48	16.57	16.39	16.46	116301
2019-10-09	16.52	16.69	16.48	16.56	104553
2019-10-10	16.58	16.65	16.50	16.65	77974
2019-10-11	16.76	16.80	16.68	16.71	89769
2019-10-14	16.72	16.85	16.70	16.77	80937
2019-10-15	16.75	16.87	16.71	16.82	80989
2019-10-16	16.76	16.81	16.73	16.78	55649
2019-10-17	16.82	16.86	16.71	16.86	66163
2019-10-18	16.83	16.93	16.81	16.92	84973
2019-10-21	16.95	16.97	16.83	16.86	126122
2019-10-22	16.93	16.95	16.83	16.77	102885
2019-10-23	16.75	16.89	16.70	16.82	65111
2019-10-24	16.88	16.90	16.81	16.86	88598
2019-10-25	16.85	16.92	16.80	16.87	63698
2019-10-28	16.93	16.96	16.87	16.93	66535
2019-10-29	16.94	16.99	16.88	16.92	110881
2019-10-30	16.92	17.03	16.88	17.02	75872
2019-10-31	17.06	17.14	17.01	17.12	126994
2019-11-01	17.16	17.17	17.00	17.08	143029
2019-11-04	17.09	17.14	17.07	17.08	70414
2019-11-05	17.06	17.10	17.00	17.07	72553
2019-11-06	17.06	17.14	17.05	17.10	106493
2019-11-07	17.16	17.21	17.02	17.05	100796
2019-11-08	17.05	17.26	17.05	17.15	164484
2019-11-11	17.07	17.16	17.07	17.16	53121
2019-11-12	17.17	17.30	17.11	17.26	134018
2019-11-13	17.22	17.31	17.21	17.30	80086
2019-11-14	17.28	17.34	17.26	17.34	66014
2019-11-15	17.37	17.42	17.28	17.35	73986
2019-11-18	17.35	17.44	17.30	17.35	109864
2019-11-19	17.35	17.53	17.35	17.53	94176
2019-11-20	17.46	17.61	17.42	17.51	140617
2019-11-21	17.48	17.48	17.31	17.46	75107
2019-11-22	17.42	17.50	17.30	17.36	77728
2019-11-25	17.38	17.52	17.30	17.43	126155
2019-11-26	17.40	17.47	17.37	17.40	79654
2019-11-27	17.40	17.52	17.35	17.52	97158
2019-11-29	17.45	17.51	17.38	17.44	57784
2019-12-02	17.44	17.45	17.28	17.36	154402
2019-12-03	17.22	17.25	16.97	17.25	128979
2019-12-04	17.32	17.34	17.20	17.30	90485
2019-12-05	17.33	17.33	17.12	17.22	92949
2019-12-06	17.26	17.36	17.23	17.36	87474
2019-12-09	17.26	17.40	17.26	17.38	80507
2019-12-10	17.38	17.38	17.23	17.27	60762
2019-12-11	17.31	17.44	17.31	17.44	67731
2019-12-12	17.46	17.58	17.33	17.50	102197
2019-12-13	17.49	17.55	17.35	17.35	101575
2019-12-16	17.43	17.59	17.42	17.58	80243
2019-12-17	17.55	17.73	17.55	17.73	75233
2019-12-18	17.73	17.75	17.65	17.73	96372
2019-12-19	17.73	17.75	17.66	17.70	80239
2019-12-20	17.75	17.95	17.72	17.85	101576
2019-12-23	17.80	17.86	17.77	17.77	66166
2019-12-24	17.78	17.95	17.78	17.91	51816
2019-12-26	17.88	18.06	17.88	17.88	77432
2019-12-27	17.99	18.06	17.88	17.98	177368
2019-12-30	17.98	18.00	17.88	17.98	91661
2019-12-31	18.00	18.03	17.71	17.83	217183
2020-01-02	17.88	17.96	17.82	17.84	134722
2020-01-03	17.68	17.80	17.65	17.66	105624
2020-01-06	17.51	17.71	17.51	17.69	129021
2020-01-07	17.72	17.87	17.68	17.82	127692
2020-01-08	17.88	18.09	17.88	18.03	89741
2020-01-09	18.08	18.16	17.96	18.06	113302
2020-01-10	18.14	18.18	17.98	18.00	120345
2020-01-13	18.05	18.17	18.01	18.10	120138
2020-01-14	18.10	18.26	18.05	18.17	106409
2020-01-15	18.20	18.30	18.02	18.23	86671
2020-01-16	18.31	18.40	18.25	18.34	84318
2020-01-17	18.41	18.46	18.38	18.43	73768
2020-01-21	18.40	18.45	18.36	18.40	106821
2020-01-22	18.49	18.57	18.45	18.47	85835
2020-01-23	18.47	18.54	18.42	18.54	62591
2020-01-24	18.56	18.60	18.36	18.41	74803
2020-01-27	18.12	18.20	17.96	17.97	127645
2020-01-28	18.07	18.16	18.01	18.07	72616
2020-01-29	18.15	18.31	18.11	18.23	64399
2020-01-30	18.12	18.25	18.12	18.19	63007
2020-01-31	18.23	18.32	18.20	18.26	210144
2020-02-03	18.30	18.32	18.15	18.19	91621
2020-02-04	18.31	18.45	18.31	18.31	120473
2020-02-05	18.43	18.57	18.38	18.56	100722
2020-02-06	18.58	18.63	18.51	18.58	102672
2020-02-07	18.55	18.69	18.55	18.68	94107
2020-02-10	18.66	18.71	18.62	18.68	107810
2020-02-11	18.78	18.80	18.68	18.72	93362
2020-02-12	18.77	18.84	18.73	18.81	109192
2020-02-13	18.74	18.91	18.74	18.82	87399
2020-02-14	18.81	18.84	18.70	18.79	79270
2020-02-18	18.69	18.86	18.69	18.86	101369
2020-02-19	18.94	18.97	18.88	18.80	134485
2020-02-20	18.79	18.89	18.71	18.80	90534
2020-02-21	18.73	18.77	18.64	18.70	96933
2020-02-24	18.40	18.40	17.99	18.12	221620
2020-02-25	18.13	18.16	17.15	17.16	252840
2020-02-26	17.18	17.50	17.10	17.16	278080
2020-02-27	16.84	16.86	16.21	16.22	431741
2020-02-28	15.95	15.99	15.37	15.76	486542
2020-03-02	15.81	16.72	15.70	16.69	330086
2020-03-03	16.80	17.11	16.49	16.66	345673
2020-03-04	16.90	16.97	16.76	16.94	341682
2020-03-05	16.62	16.83	16.52	16.56	144839
2020-03-06	16.15	16.40	16.05	16.38	213590
2020-03-09	15.63	15.63	14.80	15.31	338567
2020-03-10	15.71	15.83	15.20	15.73	167087
2020-03-11	15.47	15.52	14.53	14.64	300291
2020-03-12	13.59	13.60	12.78	12.78	653833
2020-03-13	13.08	13.78	12.80	13.77	501870
2020-03-16	12.00	13.10	12.00	12.37	350892
2020-03-17	12.38	12.89	12.00	12.66	379452
2020-03-18	11.90	12.40	10.67	11.07	687503
2020-03-19	10.90	12.39	10.80	12.22	688142
2020-03-20	12.33	12.78	11.89	11.96	373101
2020-03-23	11.90	12.05	10.67	11.20	835641
2020-03-24	11.70	12.72	11.70	12.55	315952
2020-03-25	12.71	13.99	12.60	13.42	480446
2020-03-26	13.66	14.28	13.43	14.19	289896
2020-03-27	13.93	14.20	13.52	13.87	338117
2020-03-30	13.85	14.09	13.70	13.97	183641
2020-03-31	14.18	14.46	13.82	13.87	306036
2020-04-01	12.99	13.66	12.95	13.14	285800
2020-04-02	13.09	13.35	12.91	13.21	479642
2020-04-03	13.08	13.21	12.70	12.90	251555
2020-04-06	13.19	13.87	13.19	13.80	294582
2020-04-07	14.45	14.49	14.09	14.13	343312
2020-04-08	14.43	14.74	14.15	14.62	384420
2020-04-09	15.04	15.25	14.90	14.96	328896
2020-04-13	15.07	15.12	14.64	14.97	217502
2020-04-14	15.28	15.48	14.50	15.18	563395
2020-04-15	14.81	15.09	14.76	15.06	174443
2020-04-16	15.03	15.28	14.95	15.24	194359
2020-04-17	15.60	15.66	15.35	15.50	183131
2020-04-20	15.43	15.58	15.35	15.43	239355
2020-04-21	15.15	15.35	14.81	14.92	218883
2020-04-22	15.13	15.24	15.01	15.19	165825
2020-04-23	15.19	15.36	15.15	15.16	169401
2020-04-24	15.25	15.30	15.10	15.26	123958
2020-04-27	15.43	15.49	15.31	15.47	170224
2020-04-28	15.69	15.71	15.36	15.39	170873
2020-04-29	15.65	15.92	15.54	15.88	156494
2020-04-30	15.87	16.05	15.81	15.98	224114
2020-05-01	15.81	15.81	15.53	15.65	244730
2020-05-04	15.58	15.66	15.33	15.64	152655
2020-05-05	15.80	16.02	15.80	15.89	157754
2020-05-06	16.00	16.20	15.94	16.17	250630
2020-05-07	16.33	16.41	16.31	16.40	168474
2020-05-08	16.59	16.63	16.49	16.54	153020
2020-05-11	16.49	16.72	16.43	16.63	173739
2020-05-12	16.65	16.67	16.39	16.39	208193
2020-05-13	16.26	16.40	15.98	16.06	262404
2020-05-14	15.84	16.15	15.73	16.11	189751
2020-05-15	16.07	16.28	15.95	16.26	117179
2020-05-18	16.64	16.74	16.49	16.69	149001
2020-05-19	16.81	16.98	16.68	16.83	262809
2020-05-20	17.08	17.20	16.99	17.10	167447
2020-05-21	17.03	17.16	16.94	17.05	241923
2020-05-22	17.12	17.12	16.99	17.05	139626
2020-05-26	17.27	17.29	17.01	17.02	144531
2020-05-27	17.04	17.14	16.65	17.05	194411
2020-05-28	17.06	17.35	17.00	17.20	133772
2020-05-29	17.23	17.30	17.10	17.30	132655
2020-06-01	17.20	17.42	17.17	17.39	110495
2020-06-02	17.37	17.53	17.34	17.53	76337
2020-06-03	17.65	17.80	17.56	17.72	177540
2020-06-04	17.72	17.74	17.52	17.63	120332
2020-06-05	17.97	17.97	17.75	17.79	188252
2020-06-08	17.92	18.00	17.84	17.91	167167
2020-06-09	17.85	17.98	17.85	17.89	197161
2020-06-10	17.86	18.00	17.84	17.95	165193
2020-06-11	17.60	17.60	17.12	17.19	236476
2020-06-12	17.53	17.63	17.06	17.30	155240
2020-06-15	17.01	17.41	16.86	17.38	148958
2020-06-16	17.82	17.85	17.60	17.61	128012
2020-06-17	17.64	17.83	17.64	17.68	77340
2020-06-18	17.53	17.86	17.53	17.86	127706
2020-06-19	17.98	18.05	17.78	17.79	140596
2020-06-22	17.73	17.88	17.62	17.87	116792
2020-06-23	17.96	18.04	17.90	17.93	118016
2020-06-24	17.89	17.98	17.44	17.57	132570
2020-06-25	17.56	17.67	17.46	17.66	97623
2020-06-26	17.68	17.72	17.26	17.33	191678
2020-06-29	17.39	17.45	17.10	17.42	102703
2020-06-30	17.51	17.68	17.39	17.61	217233
2020-07-01	17.67	17.86	17.67	17.76	168085
2020-07-02	17.97	17.97	17.76	17.79	209359
2020-07-06	18.00	18.06	17.83	17.91	249999
2020-07-07	17.85	18.05	17.80	17.83	163034
2020-07-08	17.92	18.07	17.90	18.00	130866
2020-07-09	18.11	18.17	17.87	17.96	201634
2020-07-10	17.96	18.02	17.90	17.95	122791
2020-07-13	18.00	18.20	17.75	17.75	143817
2020-07-14	17.69	17.89	17.52	17.88	124863
2020-07-15	18.00	18.07	17.83	17.93	97097
2020-07-16	17.85	17.93	17.81	17.87	101342
2020-07-17	17.94	17.97	17.86	17.95	50715
2020-07-20	18.00	18.25	17.98	18.21	87855
2020-07-21	18.25	18.37	18.21	18.27	180830
2020-07-22	18.29	18.32	18.22	18.19	82448
2020-07-23	18.15	18.26	17.87	17.95	96085
2020-07-24	17.86	17.93	17.68	17.75	129656
2020-07-27	17.81	18.01	17.81	17.94	84412
2020-07-28	17.98	18.01	17.85	17.86	95160
2020-07-29	17.90	18.07	17.90	17.99	90959
2020-07-30	17.92	18.13	17.77	18.08	91068
2020-07-31	18.26	18.27	18.01	18.18	108193
2020-08-03	18.33	18.43	18.23	18.40	135575
2020-08-04	18.31	18.46	18.31	18.45	116080
2020-08-05	18.50	18.60	18.45	18.54	124930
2020-08-06	18.56	18.76	18.53	18.74	112239
2020-08-07	18.71	18.76	18.53	18.62	90923
2020-08-10	18.65	18.71	18.57	18.66	133601
2020-08-11	18.77	18.77	18.60	18.64	89853
2020-08-12	18.69	18.92	18.69	18.91	79904
2020-08-13	18.93	19.04	18.93	18.99	107998
2020-08-14	19.03	19.03	18.87	19.00	112834
2020-08-17	19.04	19.37	19.01	19.35	178208
2020-08-18	19.31	19.40	19.28	19.32	135761
2020-08-19	19.29	19.37	19.09	19.14	99665
2020-08-20	19.14	19.24	19.06	19.12	70786
2020-08-21	19.10	19.28	19.09	19.28	122934
2020-08-24	19.49	19.49	19.26	19.29	122124
2020-08-25	19.32	19.32	19.18	19.25	73886
2020-08-26	19.30	19.44	19.27	19.41	126438
2020-08-27	19.52	19.59	19.33	19.46	168547
2020-08-28	19.54	19.61	19.41	19.51	89383
2020-08-31	19.57	19.66	19.53	19.65	116559
2020-09-01	19.63	19.82	19.55	19.80	153060
2020-09-02	19.90	20.00	19.75	19.88	163967
2020-09-03	19.86	19.86	18.96	19.04	240782
2020-09-04	19.11	19.21	18.30	18.75	260707
2020-09-08	18.43	18.50	18.09	18.13	249250
2020-09-09	18.40	18.73	18.26	18.65	123549
2020-09-10	18.70	18.94	18.33	18.37	198992
2020-09-11	18.52	18.55	18.26	18.41	141676
2020-09-14	18.62	18.69	18.47	18.53	102041
2020-09-15	18.71	18.75	18.63	18.71	124662
2020-09-16	18.74	18.85	18.68	18.68	147381
2020-09-17	18.45	18.50	18.26	18.50	190284
2020-09-18	18.53	18.56	18.08	18.33	156211
2020-09-21	18.04	18.11	17.77	17.98	256733
2020-09-22	18.12	18.17	18.01	18.12	109988
2020-09-23	18.18	18.24	17.76	17.81	165664
2020-09-24	17.78	17.97	17.60	17.78	265233
2020-09-25	17.81	18.02	17.65	18.01	125308
2020-09-28	18.21	18.34	18.14	18.33	146594
2020-09-29	18.36	18.37	18.19	18.35	115602
2020-09-30	18.41	18.59	18.41	18.45	155721
2020-10-01	18.59	18.76	18.59	18.72	144334
2020-10-02	18.54	18.71	18.43	18.67	167246
2020-10-05	18.74	18.84	18.61	18.81	127259
2020-10-06	18.84	19.23	18.80	18.88	247129
2020-10-07	18.93	19.12	18.90	19.03	163657
2020-10-08	19.23	19.28	18.68	18.95	232979
2020-10-09	18.95	19.14	18.90	19.12	168418
2020-10-12	19.29	19.46	19.21	19.42	157501
2020-10-13	19.43	19.49	19.29	19.43	132057
2020-10-14	19.43	19.50	19.15	19.36	104272
2020-10-15	19.17	19.19	19.00	19.19	79103
2020-10-16	19.28	19.39	19.15	19.15	79985
2020-10-19	19.17	19.26	18.93	18.96	113514
2020-10-20	19.02	19.13	18.91	19.08	91495
2020-10-21	19.04	19.23	19.03	19.04	92502
2020-10-22	19.09	19.15	18.91	19.02	75943
2020-10-23	19.14	19.14	18.98	19.07	77474
2020-10-26	18.95	19.00	18.55	18.66	160334
2020-10-27	18.66	18.72	18.53	18.56	87349
2020-10-28	18.18	18.30	17.91	17.94	128768
2020-10-29	17.95	18.31	17.87	18.30	122177
2020-10-30	18.28	18.39	17.75	17.93	167965
2020-11-02	18.12	18.21	17.93	17.98	105563
2020-11-03	18.14	18.41	18.11	18.37	53293
2020-11-04	18.65	19.00	18.52	18.91	105958
2020-11-05	19.24	19.45	19.19	19.40	143133
2020-11-06	19.39	19.45	19.19	19.37	142840
2020-11-09	20.16	20.30	19.28	19.28	161281
2020-11-10	19.20	19.39	19.02	19.18	116510
2020-11-11	19.24	19.45	19.21	19.35	104407
2020-11-12	19.38	19.50	19.27	19.33	107890
2020-11-13	19.40	19.59	19.32	19.58	91451
2020-11-16	19.67	19.94	19.60	19.84	107766
2020-11-17	19.83	20.10	19.75	20.10	134509
2020-11-18	20.19	20.34	20.05	20.12	145253
2020-11-19	20.13	20.16	19.89	20.00	145192
2020-11-20	20.00	20.12	20.00	20.08	149630
2020-11-23	20.10	20.20	19.93	20.10	183873
2020-11-24	20.12	20.38	20.10	20.26	113524
2020-11-25	20.28	20.53	20.26	20.45	133034
2020-11-27	20.43	20.70	20.43	20.68	69387
2020-11-30	20.70	20.70	20.50	20.60	101754
2020-12-01	20.65	20.91	20.59	20.63	250521
2020-12-02	20.51	21.32	20.19	20.36	182085
2020-12-03	20.30	20.52	20.30	20.35	138191
2020-12-04	20.43	20.70	20.40	20.70	62707
2020-12-07	20.76	20.82	20.62	20.68	109726
2020-12-08	20.74	21.04	20.71	20.99	109239
2020-12-09	21.18	21.30	20.78	20.86	111387
2020-12-10	20.77	20.86	20.68	20.85	64424
2020-12-11	20.85	20.93	20.71	20.79	98169
2020-12-14	20.79	21.11	20.79	20.93	134257
2020-12-15	21.13	21.24	21.04	21.24	93110
2020-12-16	21.25	21.45	21.17	21.40	122229
2020-12-17	21.58	21.60	21.35	21.48	115479
2020-12-18	21.58	21.58	21.43	21.56	105551
2020-12-21	21.49	21.53	21.28	21.53	116329
2020-12-22	21.50	21.65	21.46	21.39	91109
2020-12-23	21.53	21.54	21.31	21.34	103857
2020-12-24	21.46	21.49	21.36	21.48	51635
2020-12-28	21.51	21.56	21.38	21.42	125798
2020-12-29	21.48	21.57	21.37	21.43	98599
2020-12-30	21.55	21.60	21.40	21.57	100737
2020-12-31	21.61	21.75	21.53	21.69	145348
2021-01-04	21.61	21.62	21.10	21.22	168868
2021-01-05	21.13	21.30	21.13	21.22	85721
2021-01-06	21.15	21.37	21.02	21.02	161933
2021-01-07	21.18	21.60	21.14	21.29	118543
2021-01-08	21.47	21.62	21.25	21.49	166537
2021-01-11	21.25	21.65	21.22	21.50	97520
2021-01-12	21.49	21.54	21.31	21.31	107139
2021-01-13	21.30	21.37	21.28	21.28	68797
2021-01-14	21.34	21.49	21.27	21.28	89355
2021-01-15	21.26	21.34	21.09	21.13	166916
2021-01-19	21.43	21.43	21.19	21.22	110090
2021-01-20	21.37	21.72	21.37	21.62	108343
2021-01-21	21.80	21.80	21.53	21.72	86511
2021-01-22	21.61	21.79	21.59	21.59	98849
2021-01-25	21.67	21.76	21.40	21.52	137961
2021-01-26	21.60	21.69	21.43	21.53	74898
2021-01-27	21.41	21.41	20.78	20.97	142514
2021-01-28	20.96	21.21	20.93	20.95	224734
2021-01-29	20.90	20.97	20.52	20.78	126026
2021-02-01	20.86	21.15	20.82	21.07	110550
2021-02-02	21.29	21.54	21.22	21.50	102470
2021-02-03	21.59	21.70	21.47	21.66	108276
2021-02-04	21.71	21.84	21.66	21.83	77042
2021-02-05	21.95	22.03	21.81	21.92	101059
2021-02-08	22.09	22.18	22.01	22.08	76979
2021-02-09	22.08	22.20	22.05	22.09	90738
2021-02-10	22.20	22.27	21.98	22.21	111782
2021-02-11	22.31	22.48	22.22	22.46	92266
2021-02-12	22.45	22.59	22.35	22.59	65755
2021-02-16	22.73	23.00	22.67	22.80	159442
2021-02-17	22.82	22.88	22.58	22.77	120653
2021-02-18	22.65	22.85	22.40	22.77	130141
2021-02-19	22.93	22.97	22.80	22.86	99169
2021-02-22	22.61	22.74	22.53	22.69	109720
2021-02-23	22.42	22.43	21.79	22.38	145154
2021-02-24	22.31	22.64	22.25	22.43	135140
2021-02-25	22.47	22.67	22.02	22.23	92957
2021-02-26	22.31	22.36	21.69	22.05	265138
2021-03-01	22.21	22.43	22.18	22.37	97783
2021-03-02	22.45	22.69	22.33	22.49	112949
2021-03-03	22.50	22.52	21.94	22.05	152582
2021-03-04	22.03	22.04	21.30	21.42	209821
2021-03-05	21.55	21.72	21.06	21.52	125523
2021-03-08	21.49	21.73	21.41	21.41	91205
2021-03-09	21.59	21.80	21.46	21.52	101102
2021-03-10	21.68	21.82	21.63	21.68	53234
2021-03-11	21.86	22.04	21.84	21.96	84066
2021-03-12	21.92	21.92	21.63	21.69	181579
2021-03-15	21.67	21.74	21.55	21.72	206945
2021-03-16	21.72	21.89	21.70	21.80	140780
2021-03-17	21.71	21.79	21.57	21.77	112084
2021-03-18	21.62	21.69	21.11	21.26	220486
2021-03-19	21.19	21.34	21.07	21.23	157714
2021-03-22	21.34	21.44	21.18	21.22	127205
2021-03-23	21.27	21.48	21.13	21.16	143041
2021-03-24	21.29	21.35	21.10	21.13	87448
2021-03-25	21.00	21.01	20.68	20.97	161823
2021-03-26	21.06	21.14	20.89	21.09	109298
2021-03-29	21.19	21.37	21.01	21.26	159581
2021-03-30	21.30	21.34	21.09	21.30	115667
2021-03-31	21.31	21.64	21.31	21.61	182720
2021-04-01	21.77	21.84	21.75	21.82	68588
2021-04-05	21.91	22.07	21.91	22.02	86924
2021-04-06	22.07	22.25	22.03	22.18	84999
2021-04-07	22.24	22.40	22.18	22.33	83062
2021-04-08	22.43	22.52	22.24	22.38	107953
2021-04-09	22.40	22.60	22.35	22.60	66173
2021-04-12	22.60	22.68	22.51	22.59	97155
2021-04-13	22.64	22.81	22.64	22.78	82713
2021-04-14	22.85	22.89	22.69	22.72	48673
2021-04-15	22.75	22.93	22.75	22.88	59548
2021-04-16	22.94	22.94	22.82	22.92	107057
2021-04-19	22.93	22.93	22.71	22.85	73910
2021-04-20	22.85	22.85	22.70	22.82	98799
2021-04-21	22.86	22.91	22.74	22.80	104225
2021-04-22	22.90	22.90	22.52	22.56	110894
2021-04-23	22.56	22.88	22.56	22.75	56159
2021-04-26	22.84	22.88	22.75	22.86	61198
2021-04-27	22.87	22.87	22.61	22.67	130980
2021-04-28	22.59	22.68	22.51	22.57	240217
2021-04-29	22.67	22.75	22.56	22.66	103442
2021-04-30	22.58	22.77	22.56	22.73	70094
2021-05-03	22.85	22.85	22.66	22.73	85411
2021-05-04	22.70	22.72	22.26	22.50	97889
2021-05-05	22.52	22.46	22.33	22.41	51733
2021-05-06	22.48	22.48	22.20	22.32	73272
2021-05-07	22.47	22.53	22.38	22.50	55300
2021-05-10	22.48	22.48	22.12	22.12	80749
2021-05-11	21.93	22.00	21.62	21.86	187094
2021-05-12	21.83	21.88	21.23	21.28	170879
2021-05-13	21.45	21.62	21.30	21.42	132514
2021-05-14	21.56	21.81	21.56	21.74	91480
2021-05-17	21.83	21.92	21.70	21.92	90332
2021-05-18	21.88	22.11	21.86	21.93	115843
2021-05-19	21.74	21.87	21.50	21.75	140055
2021-05-20	21.75	22.02	21.75	21.91	97819
2021-05-21	21.94	22.04	21.85	21.89	98829
2021-05-24	22.04	22.20	22.01	22.17	71001
2021-05-25	22.15	22.22	22.11	22.14	75297
2021-05-26	22.10	22.30	22.10	22.26	78809
2021-05-27	22.22	22.36	22.21	22.24	101126
2021-05-28	22.24	22.45	22.21	22.35	72294
2021-06-01	22.35	22.49	22.20	22.22	97217
2021-06-02	22.17	22.33	22.16	22.25	105690
2021-06-03	22.08	22.17	22.00	22.02	124987
2021-06-04	22.02	22.25	22.02	22.21	101358
2021-06-07	22.20	22.24	22.14	22.21	106519
2021-06-08	22.35	22.43	22.26	22.35	78034
2021-06-09	22.48	22.52	22.37	22.39	68930
2021-06-10	22.50	22.59	22.45	22.59	74853
2021-06-11	22.70	22.80	22.62	22.74	63075
2021-06-14	22.77	22.79	22.68	22.79	50843
2021-06-15	22.80	22.80	22.66	22.69	67365
2021-06-16	22.68	22.84	22.49	22.65	68248
2021-06-17	22.62	22.86	22.56	22.81	72178
2021-06-18	22.79	22.79	22.52	22.58	102336
2021-06-21	22.64	22.77	22.53	22.65	122505
2021-06-22	22.67	22.79	22.63	22.73	75293
2021-06-23	22.70	22.82	22.70	22.74	59747
2021-06-24	22.88	22.94	22.79	22.92	62136
2021-06-25	22.95	22.98	22.84	22.93	39643
2021-06-28	22.97	23.04	22.91	23.00	69346
2021-06-29	23.00	23.14	23.00	23.14	73438
2021-06-30	23.22	23.28	23.08	23.28	152692
2021-07-01	23.29	23.35	23.19	23.26	96460
2021-07-02	23.27	23.38	23.21	23.38	87568
2021-07-06	23.43	23.50	23.27	23.39	65640
2021-07-07	23.47	23.50	23.28	23.36	84702
2021-07-08	23.20	23.32	23.01	23.32	119569
2021-07-09	23.48	23.48	23.27	23.44	77361
2021-07-12	23.47	23.47	23.33	23.41	93266
2021-07-13	23.35	23.62	23.35	23.52	72323
2021-07-14	23.72	23.73	23.53	23.55	79121
2021-07-15	23.55	23.56	23.45	23.53	288520
2021-07-16	23.54	23.64	23.40	23.42	49582
2021-07-19	23.34	23.34	22.95	23.08	84273
2021-07-20	23.09	23.50	23.09	23.49	47554
2021-07-21	23.46	23.69	23.46	23.55	80437
2021-07-22	23.58	23.72	23.58	23.64	63351
2021-07-23	23.68	23.93	23.68	23.86	51410
2021-07-26	23.92	23.97	23.75	23.75	93931
2021-07-27	23.78	23.83	23.46	23.58	69011
2021-07-28	23.62	23.67	23.50	23.65	29606
2021-07-29	23.70	23.82	23.61	23.66	72285
2021-07-30	23.46	23.63	23.41	23.45	82616
2021-08-02	23.49	23.49	23.31	23.33	73765
2021-08-03	23.34	23.47	23.18	23.41	86822
2021-08-04	23.46	23.59	23.45	23.56	142496
2021-08-05	23.62	23.70	23.60	23.63	94349
2021-08-06	23.75	23.77	23.65	23.75	71965
2021-08-09	23.77	23.84	23.69	23.82	85258
2021-08-10	23.89	24.18	23.75	23.86	140754
2021-08-11	24.07	24.11	23.86	24.11	194205
2021-08-12	24.15	24.20	24.08	24.16	80526
2021-08-13	24.18	24.24	24.11	24.18	55422
2021-08-16	24.22	24.48	24.06	24.28	216642
2021-08-17	24.28	24.37	24.21	24.35	94831
2021-08-18	24.29	24.39	24.22	24.28	76085
2021-08-19	24.18	24.18	23.92	23.94	109666
2021-08-20	24.04	24.15	24.01	23.99	66969
2021-08-23	24.03	24.53	24.02	24.30	138922
2021-08-24	24.39	25.70	24.26	24.50	187187
2021-08-25	24.47	24.79	24.47	24.57	107116
2021-08-26	24.58	24.59	24.35	24.36	69401
2021-08-27	24.40	24.72	24.31	24.68	112784
2021-08-30	24.64	24.88	24.64	24.84	77870
2021-08-31	24.90	24.93	24.78	24.81	75092
2021-09-01	24.82	24.95	24.75	24.80	135663
2021-09-02	24.83	24.96	24.72	24.76	85980
2021-09-03	24.69	24.85	24.65	24.75	89371
2021-09-07	24.80	24.86	24.71	24.86	60655
2021-09-08	24.88	24.91	24.66	24.79	94374
2021-09-09	24.85	24.90	24.60	24.62	102246
2021-09-10	24.76	24.82	24.50	24.53	66286
2021-09-13	24.67	24.67	24.42	24.53	75435
2021-09-14	24.63	24.63	24.29	24.33	89373
2021-09-15	24.31	24.39	24.25	24.34	74037
2021-09-16	24.31	24.39	24.23	24.33	64342
2021-09-17	24.32	24.33	24.03	24.06	72246
2021-09-20	23.90	23.90	23.35	23.61	150303
2021-09-21	23.71	23.93	23.69	23.63	109798
2021-09-22	23.67	23.85	23.65	23.78	64411
2021-09-23	23.82	24.04	23.74	23.76	83885
2021-09-24	23.74	24.18	23.70	24.17	72633
2021-09-27	24.12	24.12	23.88	23.91	54238
2021-09-28	23.71	23.80	23.40	23.48	118930
2021-09-29	23.50	23.53	23.39	23.46	83544
2021-09-30	23.57	23.57	23.21	23.22	135991
2021-10-01	23.24	23.36	23.03	23.18	110059
2021-10-04	23.16	23.18	22.80	22.86	131115
2021-10-05	22.86	23.16	22.86	23.00	139068
2021-10-06	22.98	23.22	22.86	23.17	69248
2021-10-07	23.41	23.76	23.38	23.50	98040
2021-10-08	23.60	23.64	23.39	23.40	94092
2021-10-11	23.34	23.55	23.32	23.32	67125
2021-10-12	23.26	23.98	23.21	23.27	139300
2021-10-13	23.29	23.51	23.29	23.44	65670
2021-10-14	23.70	23.89	23.66	23.77	94632
2021-10-15	23.84	24.00	23.78	23.86	95365
2021-10-18	23.86	24.20	23.79	24.07	108689
2021-10-19	24.16	24.36	24.12	24.32	167387
2021-10-20	24.27	24.45	24.22	24.27	105463
2021-10-21	24.22	24.35	24.16	24.26	50225
2021-10-22	24.34	24.35	24.09	24.25	66756
2021-10-25	24.18	24.23	24.01	24.14	123210
2021-10-26	24.18	24.27	24.10	24.19	60586
2021-10-27	24.18	24.34	24.09	24.12	81697
2021-10-28	24.14	24.38	24.11	24.37	38613
2021-10-29	24.36	24.38	24.22	24.29	84894
2021-11-01	24.32	24.35	24.15	24.22	82068
2021-11-02	24.18	24.35	24.18	24.30	65640
2021-11-03	24.30	24.43	24.25	24.40	54965
2021-11-04	24.43	24.61	24.38	24.57	87770
2021-11-05	24.68	24.80	24.58	24.59	88460
2021-11-08	24.64	24.75	24.63	24.66	93826
2021-11-09	24.73	24.75	24.46	24.62	67264
2021-11-10	24.62	24.65	24.32	24.43	110299
2021-11-11	24.46	24.49	24.28	24.28	66969
2021-11-12	24.39	24.52	24.28	24.52	57827
2021-11-15	24.53	24.69	24.44	24.50	63370
2021-11-16	24.53	24.75	24.53	24.71	73970
2021-11-17	24.68	24.72	24.61	24.70	42662
2021-11-18	24.68	24.79	24.54	24.71	82197
2021-11-19	24.68	24.81	24.59	24.50	119536
2021-11-22	24.62	24.67	24.45	24.53	96999
2021-11-23	24.36	24.37	24.02	24.23	92402
2021-11-24	24.19	24.33	24.11	24.25	65504
2021-11-26	23.94	24.12	23.90	24.10	63639
2021-11-29	24.23	24.45	24.04	24.30	92731
2021-11-30	24.30	24.37	23.96	24.00	116397
2021-12-01	24.14	24.23	23.72	23.73	100621
2021-12-02	23.67	23.85	23.61	23.75	94866
2021-12-03	23.85	23.85	23.30	23.44	96432
2021-12-06	23.46	23.61	23.22	23.46	97510
2021-12-07	23.71	24.16	23.71	24.07	78134
2021-12-08	24.12	24.28	24.06	24.11	50954
2021-12-09	24.06	24.11	23.96	24.00	66790
2021-12-10	24.16	24.17	23.76	23.96	65451
2021-12-13	23.96	23.99	23.82	23.90	61755
2021-12-14	23.78	23.88	23.64	23.75	69610
2021-12-15	23.67	24.05	23.50	24.01	94351
2021-12-16	24.16	24.21	23.60	23.73	88650
2021-12-17	23.57	23.81	23.50	23.69	64317
2021-12-20	23.60	23.70	23.25	23.39	86563
2021-12-21	23.48	24.12	23.46	23.96	93728
2021-12-22	24.03	24.11	23.84	23.93	126247
2021-12-23	24.05	24.25	24.03	24.17	80937
2021-12-27	24.23	24.33	24.20	24.23	53311
2021-12-28	24.31	24.42	24.25	24.40	59435
2021-12-29	24.48	24.51	24.35	24.44	85018
2021-12-30	24.45	24.65	24.42	24.50	62240
2021-12-31	24.61	24.68	24.45	24.59	121915
2022-01-03	24.66	24.68	24.32	24.38	114216
2022-01-04	24.42	24.53	24.12	24.26	130233
2022-01-05	24.20	24.27	23.72	23.79	153263
2022-01-06	23.69	23.69	23.28	23.57	164941
2022-01-07	23.55	23.64	23.40	23.40	112147
2022-01-10	23.25	23.27	22.94	23.20	221797
2022-01-11	23.10	23.38	23.00	23.25	286114
2022-01-12	23.36	23.48	23.13	23.28	190801
2022-01-13	23.38	23.39	23.00	23.03	131816
2022-01-14	23.00	23.00	22.69	22.97	140933
2022-01-18	22.80	22.88	22.25	22.29	307130
2022-01-19	22.34	22.58	22.21	22.23	175368
2022-01-20	22.34	22.60	22.06	21.94	234965
2022-01-21	21.95	21.96	21.34	21.46	484316
2022-01-24	20.85	21.59	20.25	21.54	596770
2022-01-25	21.24	21.43	20.84	21.00	236056
2022-01-26	21.27	21.72	20.86	21.04	182535
2022-01-27	21.25	21.58	21.01	21.10	155366
2022-01-28	21.07	21.49	20.93	21.43	209624
2022-01-31	21.52	22.04	21.48	22.02	222033
2022-02-01	22.02	22.34	21.90	22.29	94975
2022-02-02	22.32	22.51	22.27	22.45	111485
2022-02-03	22.12	22.14	21.70	21.71	171572
2022-02-04	21.68	21.88	21.51	21.71	150268
2022-02-07	21.72	21.78	21.47	21.49	171541
2022-02-08	21.49	21.65	21.35	21.62	94255
2022-02-09	21.66	22.00	21.66	21.94	174233
2022-02-10	21.72	22.05	21.61	21.71	123916
2022-02-11	21.68	21.78	21.15	21.24	103146
2022-02-14	21.24	21.29	20.87	21.05	132694
2022-02-15	21.23	21.47	21.16	21.43	105916
2022-02-16	21.37	21.55	21.21	21.37	76942
2022-02-17	21.18	21.22	20.85	20.89	118904
2022-02-18	20.85	20.90	20.51	20.58	103310
2022-02-22	20.36	20.66	19.91	20.00	229525
2022-02-23	20.05	20.16	19.63	19.66	195621
2022-02-24	18.85	20.15	18.61	20.09	266700
2022-02-25	20.10	20.64	19.99	20.59	123930
2022-02-28	20.47	20.77	20.24	20.62	130341
2022-03-01	20.55	20.67	20.26	20.30	72355
2022-03-02	20.37	20.70	20.37	20.67	96461
2022-03-03	20.84	20.84	20.43	20.49	80638
2022-03-04	20.35	20.39	20.05	20.23	97262
2022-03-07	20.19	20.40	19.77	19.94	394298
2022-03-08	19.92	20.11	19.50	19.55	203401
2022-03-09	19.94	20.21	19.88	19.93	185544
2022-03-10	19.77	19.99	19.66	19.86	139302
2022-03-11	19.93	20.10	19.60	19.61	131291
2022-03-14	19.58	19.81	19.20	19.30	126738
2022-03-15	19.32	19.80	19.32	19.75	87823
2022-03-16	19.98	20.43	19.97	20.38	96593
2022-03-17	20.23	20.84	20.23	20.82	100133
2022-03-18	20.85	21.08	20.67	21.01	145803
2022-03-21	21.07	21.14	20.65	20.80	138890
2022-03-22	20.81	21.27	20.80	21.04	117052
2022-03-23	20.83	21.32	20.77	21.08	145186
2022-03-24	21.16	21.21	20.90	21.13	87365
2022-03-25	21.11	21.20	20.96	21.02	84591
2022-03-28	21.00	21.15	20.84	21.10	122430
2022-03-29	21.28	21.45	21.13	21.34	146985
2022-03-30	21.29	21.37	21.13	21.16	112692
2022-03-31	21.23	21.29	21.00	21.00	198380
2022-04-01	21.08	21.11	20.89	21.09	130977
2022-04-04	21.12	21.31	21.10	21.29	80419
2022-04-05	21.26	21.27	20.95	21.05	144971
2022-04-06	20.78	20.86	20.52	20.56	131625
2022-04-07	20.51	20.71	20.33	20.63	97599
2022-04-08	20.58	20.67	20.41	20.46	124256
2022-04-11	20.39	20.39	20.06	20.08	156389
2022-04-12	20.29	20.50	20.00	20.09	104597
2022-04-13	20.14	20.35	20.05	20.24	125185
2022-04-14	20.33	20.41	20.00	20.00	82694
2022-04-18	19.98	20.13	19.81	19.98	138645
2022-04-19	20.00	20.37	19.91	20.33	88023
2022-04-20	20.51	20.59	20.06	19.98	179519
2022-04-21	20.13	20.37	19.55	19.65	198582
2022-04-22	19.64	19.65	19.04	19.17	155900
2022-04-25	18.88	19.19	18.77	19.15	191210
2022-04-26	19.05	19.10	18.64	18.64	144843
2022-04-27	18.68	19.00	18.51	18.61	115302
2022-04-28	18.88	19.16	18.66	19.08	162186
2022-04-29	18.91	19.03	18.48	18.51	208401
2022-05-02	18.48	18.61	18.10	18.58	203746
2022-05-03	18.61	18.79	18.52	18.63	145292
2022-05-04	18.62	19.13	18.41	19.09	161198
2022-05-05	18.88	18.88	18.21	18.37	193420
2022-05-06	18.20	18.35	17.86	18.09	249813
2022-05-09	17.84	17.84	17.26	17.35	271243
2022-05-10	17.68	17.90	17.19	17.43	153205
2022-05-11	17.34	17.60	16.98	17.00	159702
2022-05-12	16.84	17.13	16.49	16.84	197570
2022-05-13	16.95	17.45	16.95	17.42	140413
2022-05-16	17.47	17.52	17.20	17.35	162976
2022-05-17	17.61	17.83	17.49	17.81	136825
2022-05-18	17.63	17.67	17.05	17.08	162310
2022-05-19	17.00	17.17	16.81	16.99	164448
2022-05-20	17.20	17.28	16.65	16.94	115129
2022-05-23	17.01	17.17	16.87	17.14	95454
2022-05-24	17.01	17.01	16.59	16.68	218226
2022-05-25	16.65	16.98	16.62	16.89	184495
2022-05-26	16.91	17.49	16.91	17.41	107272
2022-05-27	17.54	18.00	17.54	17.99	161694
2022-05-31	17.94	18.16	17.71	17.97	156398
2022-06-01	18.13	18.19	17.61	17.66	236018
2022-06-02	17.67	18.16	17.60	18.14	73390
2022-06-03	18.04	18.04	17.69	17.73	98551
2022-06-06	17.79	18.01	17.65	17.75	202512
2022-06-07	17.68	18.01	17.58	18.01	107016
2022-06-08	18.04	18.05	17.81	17.85	104082
2022-06-09	17.85	18.01	17.59	17.60	111706
2022-06-10	17.41	17.41	17.07	17.15	122220
2022-06-13	16.80	16.80	16.38	16.44	167632
2022-06-14	16.44	16.55	16.13	16.24	136894
2022-06-15	16.41	16.69	16.25	16.48	203895
2022-06-16	16.20	16.20	15.52	15.61	271393
2022-06-17	15.68	15.86	15.54	15.73	122584
2022-06-21	15.90	16.24	15.90	16.00	145362
2022-06-22	15.85	16.14	15.78	15.90	163676
2022-06-23	16.03	16.27	15.97	16.26	98509
2022-06-24	16.44	16.80	16.41	16.79	121314
2022-06-27	16.89	16.95	16.55	16.66	133940
2022-06-28	16.79	16.99	16.28	16.35	161720
2022-06-29	16.38	16.50	16.23	16.41	151740
2022-06-30	16.34	16.43	16.05	16.19	240084
2022-07-01	16.20	16.58	16.17	16.58	142434
2022-07-05	16.42	16.79	16.19	16.79	140579
2022-07-06	16.83	17.06	16.74	17.01	144937
2022-07-07	17.05	17.29	17.01	17.26	155426
2022-07-08	17.18	17.34	17.03	17.26	78883
2022-07-11	17.25	17.25	16.92	17.01	157827
2022-07-12	17.11	17.25	16.82	16.95	172986
2022-07-13	16.70	17.02	16.64	16.94	131306
2022-07-14	16.83	16.94	16.58	16.92	106187
2022-07-15	17.13	17.31	17.00	17.31	81765
2022-07-18	17.44	17.56	17.13	17.17	117073
2022-07-19	17.41	17.82	17.31	17.74	128333
2022-07-20	17.84	18.33	17.75	18.03	200249
2022-07-21	18.13	18.20	17.79	18.12	127803
2022-07-22	18.17	18.17	17.75	17.83	157303
2022-07-25	17.84	17.91	17.66	17.83	107681
2022-07-26	17.74	17.74	17.39	17.44	71768
2022-07-27	17.65	18.06	17.65	18.00	139464
2022-07-28	18.17	18.34	17.86	18.27	118725
2022-07-29	18.47	18.87	18.41	18.72	207322
2022-08-01	18.72	18.92	18.59	18.70	181565
2022-08-02	18.65	18.96	18.58	18.68	129320
2022-08-03	18.77	19.23	18.72	19.12	269409
2022-08-04	19.20	19.20	19.01	19.06	133166
2022-08-05	18.93	19.13	18.82	18.92	82804
2022-08-08	19.06	19.15	18.85	18.94	87432
2022-08-09	18.84	18.89	18.68	18.73	88402
2022-08-10	19.11	19.25	19.02	19.09	141316
2022-08-11	19.22	19.24	19.01	19.03	132533
2022-08-12	19.17	19.41	19.10	19.38	118979
2022-08-15	19.23	19.65	19.21	19.60	149037
2022-08-16	19.61	19.62	19.35	19.44	147887
2022-08-17	19.36	19.36	19.15	19.23	109722
2022-08-18	19.22	19.45	19.17	19.28	95497
2022-08-19	19.23	19.43	19.03	19.08	87928
2022-08-22	19.00	19.00	18.56	18.51	147818
2022-08-23	18.51	18.67	18.40	18.46	85760
2022-08-24	18.54	18.62	18.47	18.56	148226
2022-08-25	18.68	18.79	18.52	18.66	126347
2022-08-26	18.75	18.75	18.08	18.13	119912
2022-08-29	17.82	18.06	17.75	17.90	143221
2022-08-30	18.00	18.05	17.40	17.54	253841
2022-08-31	17.71	17.76	17.41	17.51	113078
2022-09-01	17.38	17.55	17.18	17.55	109615
2022-09-02	17.76	17.88	17.29	17.43	100422
2022-09-06	17.51	17.54	17.27	17.33	56836
2022-09-07	17.32	17.62	17.32	17.56	127499
2022-09-08	17.55	17.74	17.39	17.69	73955
2022-09-09	17.73	17.96	17.73	17.85	108212
2022-09-12	17.96	18.12	17.83	18.02	137190
2022-09-13	17.63	17.68	17.31	17.35	130487
2022-09-14	17.43	17.69	17.43	17.65	65293
2022-09-15	17.64	17.69	17.33	17.44	88050
2022-09-16	17.24	17.27	17.04	17.20	110463
2022-09-19	17.03	17.19	17.02	17.12	93707
2022-09-20	17.03	17.03	16.72	16.90	116690
2022-09-21	16.95	17.14	16.63	16.49	188825
2022-09-22	16.44	16.47	16.25	16.29	112662
2022-09-23	16.16	16.17	15.71	15.79	303116
2022-09-26	15.63	15.87	15.40	15.51	315831
2022-09-27	15.63	15.76	15.31	15.38	250656
2022-09-28	15.35	15.83	15.31	15.70	259020
2022-09-29	15.57	15.57	15.25	15.49	240407
2022-09-30	15.50	15.74	15.30	15.30	163632
2022-10-03	15.39	15.80	15.37	15.70	130814
2022-10-04	16.06	16.38	16.03	16.37	139713
2022-10-05	16.19	16.42	15.82	16.27	169804
2022-10-06	16.20	16.36	16.05	16.14	105527
2022-10-07	16.00	16.00	15.55	15.64	155476
2022-10-10	15.75	15.75	15.32	15.44	138857
2022-10-11	15.44	15.61	15.25	15.44	135108
2022-10-12	15.47	15.68	15.31	15.55	160774
2022-10-13	15.26	15.90	15.10	15.85	86563
2022-10-14	16.04	16.08	15.45	15.47	127366
2022-10-17	15.73	16.13	15.73	16.04	150451
2022-10-18	16.33	16.48	16.06	16.16	108033
2022-10-19	16.08	16.26	15.96	16.08	168385
2022-10-20	16.10	16.34	16.00	15.90	144335
2022-10-21	15.85	16.45	15.74	16.42	187557
2022-10-24	16.42	16.87	16.19	16.82	292896
2022-10-25	16.90	17.10	16.90	17.05	247482
2022-10-26	16.80	17.05	16.73	16.84	174106
2022-10-27	16.98	17.00	16.56	16.64	182312
2022-10-28	16.63	16.84	16.60	16.82	207211
2022-10-31	16.89	17.10	16.77	17.10	219657
2022-11-01	17.24	17.24	16.97	17.06	237459
2022-11-02	16.82	17.02	16.45	16.47	177965
2022-11-03	16.40	16.45	16.22	16.32	83962
2022-11-04	16.55	16.64	16.20	16.47	161954
2022-11-07	16.54	16.71	16.38	16.66	211305
2022-11-08	16.75	16.95	16.56	16.76	142024
2022-11-09	16.62	16.73	16.33	16.35	108196
2022-11-10	16.96	17.25	16.94	17.24	196209
2022-11-11	17.28	17.44	17.27	17.37	105653
2022-11-14	17.32	17.51	17.13	17.22	118805
2022-11-15	17.58	17.72	17.44	17.53	204073
2022-11-16	17.57	17.57	17.34	17.36	132477
2022-11-17	17.29	17.42	17.20	17.30	95271
2022-11-18	17.47	17.47	17.22	17.32	72502
2022-11-21	17.32	17.35	17.20	17.18	94333
2022-11-22	17.20	17.43	17.09	17.42	88660
2022-11-23	17.42	17.55	17.38	17.40	94979
2022-11-25	17.44	17.44	17.30	17.31	61532
2022-11-28	17.18	17.31	17.03	17.03	128469
2022-11-29	17.10	17.10	16.83	17.00	105609
2022-11-30	17.02	17.58	17.00	17.56	129770
2022-12-01	17.63	17.63	17.39	17.46	102699
2022-12-02	17.29	17.44	17.21	17.40	67634
2022-12-05	17.37	17.37	17.01	17.06	87777
2022-12-06	17.08	17.16	16.73	16.83	105909
2022-12-07	16.83	17.02	16.78	16.87	64843
2022-12-08	16.95	17.04	16.87	16.94	109151
2022-12-09	16.89	16.99	16.74	16.75	69770
2022-12-12	16.66	16.95	16.66	16.88	149917
2022-12-13	17.38	17.42	16.90	16.98	126867
2022-12-14	16.95	17.15	16.78	16.90	63733
2022-12-15	16.85	17.01	16.42	17.01	211488
2022-12-16	16.83	16.87	16.60	16.69	77743
2022-12-19	16.69	16.74	16.36	16.46	119450
2022-12-20	16.47	16.57	16.31	16.51	109749
2022-12-21	16.69	16.91	16.60	16.49	141700
2022-12-22	16.38	16.84	16.15	16.78	228677
2022-12-23	16.74	16.79	16.60	16.68	76963
2022-12-27	16.69	16.99	16.31	16.75	237101
2022-12-28	16.67	16.83	16.48	16.50	121906
2022-12-29	16.63	16.83	16.62	16.69	95114
2022-12-30	16.66	16.83	16.55	16.55	190124
2023-01-03	16.64	16.74	16.56	16.70	77012
2023-01-04	16.80	16.89	16.62	16.72	70302
2023-01-05	16.65	16.65	16.41	16.42	101463
2023-01-06	16.53	16.69	16.41	16.56	122532
2023-01-09	16.66	16.82	16.45	16.50	134247
2023-01-10	16.50	16.66	16.45	16.53	70002
2023-01-11	16.59	16.80	16.59	16.72	104609
2023-01-12	16.78	16.83	16.65	16.72	154347
2023-01-13	16.65	16.81	16.65	16.80	54999
2023-01-17	16.80	16.95	16.73	16.74	88213
2023-01-18	16.77	17.01	16.66	16.68	88037
2023-01-19	16.65	16.74	16.55	16.58	96527
2023-01-20	16.66	16.85	16.55	16.68	68459
2023-01-23	16.78	16.98	16.75	16.85	105249
2023-01-24	16.92	17.05	16.64	16.91	102713
2023-01-25	16.79	16.97	16.61	16.86	98603
2023-01-26	16.96	17.07	16.86	17.04	90115
2023-01-27	17.07	17.19	17.01	17.03	113702
2023-01-30	17.00	17.11	16.83	16.90	95040
2023-01-31	17.07	17.26	16.96	17.26	134936
2023-02-01	17.32	17.59	17.18	17.48	77525
2023-02-02	17.70	17.86	17.66	17.81	118905
2023-02-03	17.56	17.78	17.47	17.49	89793
2023-02-06	17.44	17.46	17.31	17.35	111701
2023-02-07	17.36	17.82	17.29	17.79	127902
2023-02-08	17.82	17.82	17.51	17.58	76479
2023-02-09	17.70	17.74	17.45	17.54	105591
2023-02-10	17.48	17.51	17.37	17.48	73596
2023-02-13	17.59	17.61	17.39	17.49	128745
2023-02-14	17.50	17.61	17.33	17.50	58531
2023-02-15	17.50	17.60	17.47	17.53	63353
2023-02-16	17.43	17.47	17.35	17.36	139322
2023-02-17	17.29	17.29	17.12	17.08	46009
2023-02-21	17.03	17.19	16.58	16.64	129186
2023-02-22	16.65	16.73	16.53	16.56	84263
2023-02-23	16.62	16.70	16.32	16.40	310291
2023-02-24	16.30	16.40	16.16	16.21	125975
2023-02-27	16.31	16.42	16.21	16.28	86071
2023-02-28	16.28	16.43	16.14	16.24	146086
2023-03-01	16.27	16.32	15.95	16.08	285856
2023-03-02	15.99	16.08	15.88	16.05	257892
2023-03-03	16.16	16.41	16.16	16.38	56851
2023-03-06	16.51	16.51	16.25	16.30	200923
2023-03-07	16.34	16.34	16.02	16.08	169134
2023-03-08	16.08	16.25	16.02	16.09	138978
2023-03-09	16.23	16.23	15.77	15.81	184669
2023-03-10	15.77	15.90	15.51	15.57	167275
2023-03-13	15.33	15.74	15.30	15.43	200543
2023-03-14	15.67	15.83	15.55	15.73	67724
2023-03-15	15.52	15.64	15.40	15.56	140427
2023-03-16	15.40	15.90	15.40	15.85	101952
2023-03-17	15.89	15.95	15.70	15.81	105620
2023-03-20	15.88	15.90	15.76	15.69	121010
2023-03-21	15.93	15.97	15.85	15.94	68929
2023-03-22	15.95	16.08	15.85	15.85	113677
2023-03-23	15.92	16.12	15.85	15.92	129280
2023-03-24	15.91	15.93	15.75	15.85	269534
2023-03-27	16.02	16.02	15.76	15.80	115230
2023-03-28	15.80	15.80	15.62	15.67	84557
2023-03-29	15.87	15.91	15.79	15.89	128393
2023-03-30	16.02	16.10	15.97	16.10	94192
2023-03-31	16.24	16.40	16.13	16.40	120713
2023-04-03	16.47	16.47	16.27	16.37	102886
2023-04-04	16.35	16.45	16.19	16.26	130109
2023-04-05	16.26	16.26	16.08	16.12	109488
2023-04-06	16.12	16.25	16.05	16.23	97066
2023-04-10	16.21	16.36	16.13	16.36	146390
2023-04-11	16.40	16.40	16.24	16.27	124822
2023-04-12	16.41	16.41	16.17	16.20	141987
2023-04-13	16.31	16.53	16.25	16.49	82809
2023-04-14	16.39	16.51	16.35	16.42	80595
2023-04-17	16.40	16.53	16.38	16.48	90442
2023-04-18	16.50	16.57	16.47	16.53	69996
2023-04-19	16.44	16.54	16.36	16.49	86348
2023-04-20	16.46	16.55	16.40	16.33	87321
2023-04-21	16.39	16.47	16.27	16.38	63010
2023-04-24	16.38	16.45	16.23	16.32	78693
2023-04-25	16.25	16.31	15.92	15.96	119087
2023-04-26	16.00	16.17	15.98	16.03	78953
2023-04-27	16.11	16.37	16.08	16.36	100756
2023-04-28	16.47	16.47	16.16	16.33	180541
2023-05-01	16.37	16.48	16.31	16.33	131425
2023-05-02	16.30	16.35	16.12	16.18	121796
2023-05-03	16.25	16.34	16.12	16.14	108920
2023-05-04	16.15	16.15	16.00	16.05	87656
2023-05-05	16.17	16.35	16.17	16.30	89864
2023-05-08	16.33	16.34	16.23	16.27	50116
2023-05-09	16.25	16.29	16.21	16.22	42658
2023-05-10	16.38	16.38	16.20	16.32	94021
2023-05-11	16.34	16.37	16.28	16.33	80581
2023-05-12	16.43	16.43	16.27	16.38	70562
2023-05-15	16.42	16.45	16.33	16.40	61225
2023-05-16	16.40	16.45	16.31	16.34	113099
2023-05-17	16.44	16.54	16.34	16.54	108342
2023-05-18	16.54	16.75	16.53	16.61	133256
2023-05-19	16.72	16.72	16.58	16.62	93296
2023-05-22	16.70	16.73	16.62	16.64	123902
2023-05-23	16.63	16.63	16.40	16.45	137402
2023-05-24	16.45	16.45	16.28	16.35	126278
2023-05-25	16.42	16.50	16.39	16.47	172566
2023-05-26	16.54	16.71	16.51	16.69	161249
2023-05-30	16.79	16.85	16.65	16.69	126210
2023-05-31	16.56	16.70	16.53	16.64	102167
2023-06-01	16.61	16.81	16.58	16.75	158452
2023-06-02	16.79	17.00	16.79	16.94	166660
2023-06-05	16.98	17.08	16.82	16.94	139722
2023-06-06	16.89	17.10	16.85	17.07	202851
2023-06-07	17.16	17.17	16.87	16.91	117288
2023-06-08	16.93	17.05	16.93	17.03	110391
2023-06-09	17.11	17.21	17.08	17.19	117631
2023-06-12	17.23	17.29	17.19	17.27	144903
2023-06-13	17.31	17.43	17.22	17.26	169587
2023-06-14	17.30	17.35	17.21	17.28	128700
2023-06-15	17.26	17.54	17.20	17.52	123705
2023-06-16	17.59	17.62	17.35	17.38	138035
2023-06-20	17.39	17.47	17.25	17.22	164441
2023-06-21	17.22	17.26	17.15	17.20	82426
2023-06-22	17.18	17.28	17.12	17.28	83938
2023-06-23	17.25	17.33	17.19	17.27	60750
2023-06-26	17.29	17.34	17.20	17.21	76061
2023-06-27	17.23	17.44	17.23	17.44	62628
2023-06-28	17.50	17.60	17.45	17.55	138849
2023-06-29	17.57	17.63	17.51	17.63	79120
2023-06-30	17.83	17.90	17.78	17.89	292227
2023-07-03	17.91	17.92	17.78	17.91	57819
2023-07-05	17.81	17.99	17.74	17.93	75053
2023-07-06	17.80	17.82	17.67	17.80	61582
2023-07-07	17.84	17.96	17.79	17.83	102477
2023-07-10	17.90	17.95	17.85	17.90	113232
2023-07-11	17.98	18.06	17.89	18.06	109115
2023-07-12	18.25	18.31	18.13	18.23	87767
2023-07-13	18.31	18.40	18.30	18.36	82577
2023-07-14	18.40	18.50	18.32	18.34	81437
2023-07-17	18.34	18.49	18.34	18.46	75220
2023-07-18	18.47	18.64	18.39	18.62	68222
2023-07-19	18.70	18.70	18.58	18.65	90242
2023-07-20	18.64	18.64	18.29	18.20	68847
2023-07-21	18.28	18.33	18.13	18.15	54669
2023-07-24	18.14	18.25	18.10	18.11	76377
2023-07-25	18.09	18.22	18.01	18.14	71929
2023-07-26	18.05	18.23	18.05	18.15	79970
2023-07-27	18.25	18.42	17.94	18.01	167172
2023-07-28	18.07	18.31	18.07	18.30	114029
2023-07-31	18.38	18.49	18.32	18.39	118906
2023-08-01	18.38	18.44	18.29	18.44	84386
2023-08-02	18.35	18.35	18.05	18.09	107559
2023-08-03	17.96	18.09	17.92	18.03	57503
2023-08-04	18.15	18.30	17.96	17.99	80268
2023-08-07	18.05	18.29	18.01	18.11	124616
2023-08-08	18.09	18.28	18.00	18.28	77258
2023-08-09	18.32	18.32	18.02	18.07	69043
2023-08-10	18.16	18.35	18.06	18.13	43506
2023-08-11	18.13	18.15	17.95	17.98	59031
2023-08-14	18.00	18.13	17.98	18.12	38012
2023-08-15	18.00	18.11	17.82	17.89	83374
2023-08-16	17.85	17.98	17.73	17.75	58498
2023-08-17	17.81	17.81	17.50	17.55	75531
2023-08-18	17.44	17.64	17.43	17.34	84881
2023-08-21	17.42	17.57	17.34	17.55	66166
2023-08-22	17.56	17.62	17.45	17.47	55320
2023-08-23	17.56	17.78	17.56	17.69	72864
2023-08-24	17.85	17.85	17.36	17.37	74869
2023-08-25	17.41	17.59	17.33	17.50	64011
2023-08-28	17.61	17.66	17.53	17.64	57314
2023-08-29	17.66	17.96	17.64	17.93	80591
2023-08-30	17.96	18.03	17.84	18.03	52112
2023-08-31	18.08	18.16	18.02	18.09	74386
2023-09-01	18.22	18.26	18.01	18.09	61652
2023-09-05	18.08	18.13	18.02	18.11	76794
2023-09-06	18.11	18.13	17.84	17.92	49737
2023-09-07	17.85	17.94	17.76	17.88	43961
2023-09-08	17.86	17.98	17.81	17.90	34719
2023-09-11	17.95	18.14	17.90	18.05	74078
2023-09-12	18.02	18.05	17.75	17.80	43348
2023-09-13	17.80	17.98	17.80	17.92	55154
2023-09-14	18.00	18.13	17.91	18.08	48303
2023-09-15	18.06	18.08	17.71	17.75	94134
2023-09-18	17.66	17.79	17.62	17.66	66779
2023-09-19	17.66	17.74	17.55	17.72	62527
2023-09-20	17.82	17.83	17.50	17.38	68481
2023-09-21	17.31	17.35	17.09	17.14	101905
2023-09-22	17.15	17.38	17.15	17.16	60583
2023-09-25	17.12	17.27	17.12	17.26	48803
2023-09-26	17.22	17.22	16.88	16.96	72399
2023-09-27	17.06	17.06	16.82	16.98	129122
2023-09-28	17.05	17.14	16.87	17.13	94570
2023-09-29	17.41	17.41	17.03	17.18	177983
2023-10-02	17.15	17.35	17.15	17.29	71056
2023-10-03	17.24	17.24	16.91	16.97	55920
2023-10-04	16.94	17.12	16.87	17.10	75435
2023-10-05	17.10	17.17	16.87	17.04	60520
2023-10-06	17.00	17.41	16.95	17.36	116664
2023-10-09	17.40	17.42	17.18	17.31	120777
2023-10-10	17.31	17.48	17.30	17.35	76427
2023-10-11	17.37	17.50	17.27	17.38	61540
2023-10-12	17.43	17.48	17.20	17.33	58067
2023-10-13	17.42	17.49	17.13	17.20	59202
2023-10-16	17.27	17.48	17.23	17.43	58816
2023-10-17	17.36	17.46	17.22	17.36	61936
2023-10-18	17.28	17.37	17.05	17.08	55412
2023-10-19	17.13	17.21	16.91	16.82	89535
2023-10-20	16.80	16.85	16.55	16.55	72052
2023-10-23	16.48	16.75	16.40	16.66	106150
2023-10-24	16.79	16.87	16.68	16.84	73330
2023-10-25	16.71	16.74	16.29	16.29	116992
2023-10-26	16.22	16.34	15.87	15.91	140494
2023-10-27	15.98	16.12	15.89	15.92	94730
2023-10-30	15.97	16.19	15.97	16.17	130169
2023-10-31	16.20	16.34	16.18	16.31	78528
2023-11-01	16.31	16.73	16.31	16.70	76051
2023-11-02	16.74	17.11	16.74	17.07	108107
2023-11-03	17.17	17.68	17.14	17.67	125085
2023-11-06	17.58	17.70	17.40	17.41	90225
2023-11-07	17.46	17.66	17.46	17.62	107337
2023-11-08	17.64	17.76	17.41	17.48	55833
2023-11-09	17.47	17.55	17.23	17.25	62943
2023-11-10	17.34	17.70	17.34	17.59	71392
2023-11-13	17.59	17.64	17.53	17.58	47423
2023-11-14	17.72	17.96	17.70	17.84	76394
2023-11-15	17.98	17.98	17.81	17.88	72793
2023-11-16	17.93	17.98	17.85	17.90	41695
2023-11-17	17.97	17.99	17.83	17.91	56610
2023-11-20	17.97	18.25	17.94	18.10	52159
2023-11-21	18.14	18.15	17.99	18.08	77706
2023-11-22	18.17	18.23	18.06	18.08	65805
2023-11-24	18.16	18.30	18.10	18.30	23358
2023-11-27	18.30	18.63	18.21	18.53	211562
2023-11-28	18.58	18.66	18.39	18.52	139843
2023-11-29	18.57	18.63	18.44	18.50	71667
2023-11-30	18.63	18.63	18.33	18.49	65418
2023-12-01	18.49	18.59	18.42	18.51	89907
2023-12-04	18.40	18.45	18.21	18.29	53501
2023-12-05	18.14	18.21	17.99	18.02	106890
2023-12-06	18.14	18.15	17.93	17.96	50939
2023-12-07	17.98	18.22	17.92	18.12	76610
2023-12-08	18.05	18.16	17.98	18.13	101291
2023-12-11	18.09	18.20	18.09	18.13	45852
2023-12-12	18.13	18.29	18.12	18.29	74976
2023-12-13	18.26	18.51	18.24	18.50	124675
2023-12-14	18.62	18.62	18.33	18.42	75804
2023-12-15	18.55	18.83	18.43	18.68	130893
2023-12-18	18.67	18.73	18.57	18.62	105689
2023-12-19	18.77	18.85	18.58	18.61	82657
2023-12-20	18.59	18.76	18.48	18.37	69024
2023-12-21	18.51	18.58	18.43	18.50	113847
2023-12-22	18.62	18.87	18.62	18.67	78071
2023-12-26	18.80	18.88	18.67	18.69	57453
2023-12-27	18.79	18.82	18.65	18.69	84394
2023-12-28	18.75	18.79	18.64	18.69	63670
2023-12-29	18.75	18.86	18.57	18.72	99775
2024-01-02	18.64	18.67	18.31	18.40	162100
2024-01-03	18.29	18.38	18.25	18.26	109881
2024-01-04	18.20	18.36	18.08	18.28	62845
2024-01-05	18.33	18.42	18.16	18.19	69318
2024-01-08	18.32	18.54	18.32	18.51	95164
2024-01-09	18.48	18.61	18.44	18.55	65737
2024-01-10	18.60	18.77	18.50	18.72	69333
2024-01-11	18.80	18.83	18.60	18.76	100722
2024-01-12	18.76	18.90	18.74	18.81	71262
2024-01-16	18.87	18.91	18.69	18.74	103901
2024-01-17	18.72	19.00	18.62	18.99	109466
2024-01-18	19.06	19.15	18.97	19.05	83337
2024-01-19	19.20	19.34	19.15	19.16	109440
2024-01-22	19.28	19.33	19.20	19.21	54607
2024-01-23	19.11	19.23	19.07	19.16	66334
2024-01-24	19.22	19.40	19.22	19.35	79851
2024-01-25	19.36	19.53	19.30	19.50	104512
2024-01-26	19.50	19.64	19.18	19.26	83769
2024-01-29	19.32	19.49	19.27	19.49	89835
2024-01-30	19.45	19.52	19.40	19.51	81195
2024-01-31	19.51	19.55	18.96	18.98	161173
2024-02-01	19.03	19.27	19.03	19.24	100032
2024-02-02	19.31	19.51	19.27	19.40	142416
2024-02-05	19.41	19.47	19.28	19.45	92023
2024-02-06	19.45	19.57	19.36	19.57	130225
2024-02-07	19.68	19.84	19.59	19.82	86214
2024-02-08	19.91	19.91	19.77	19.80	81619
2024-02-09	19.85	20.04	19.79	20.03	118120
2024-02-12	20.10	20.20	20.04	20.15	59507
2024-02-13	19.88	19.97	19.77	19.88	77927
2024-02-14	19.96	20.15	19.96	20.15	55514
2024-02-15	20.20	20.20	20.04	20.11	49089
2024-02-16	20.08	20.14	19.96	19.97	55756
2024-02-20	19.87	19.96	19.64	19.60	73061
2024-02-21	19.58	19.64	19.47	19.56	76882
2024-02-22	19.89	19.97	19.85	19.94	89231
2024-02-23	20.08	20.22	19.97	20.00	86253
2024-02-26	20.01	20.08	19.94	19.97	60060
2024-02-27	20.00	20.05	19.92	19.97	65228
2024-02-28	19.97	19.98	19.88	19.95	45595
2024-02-29	20.05	20.09	19.96	20.04	66739
2024-03-01	20.09	20.39	20.06	20.34	103048
2024-03-04	20.56	20.56	20.31	20.35	80433
2024-03-05	20.33	20.33	20.03	20.13	61994
2024-03-06	20.21	20.27	20.11	20.14	72908
2024-03-07	20.19	20.49	20.19	20.44	94476
2024-03-08	20.50	20.56	20.30	20.35	47170
2024-03-11	20.28	20.34	20.22	20.26	70515
2024-03-12	20.38	20.58	20.26	20.57	124546
2024-03-13	20.60	20.63	20.37	20.40	75869
2024-03-14	20.41	20.54	20.20	20.30	66068
2024-03-15	20.21	20.21	19.92	19.94	73345
2024-03-18	20.10	20.23	20.02	20.05	72656
2024-03-19	20.10	20.19	19.92	20.06	99603
2024-03-20	20.11	20.34	20.00	20.31	100625
2024-03-21	20.45	20.47	20.27	20.28	65105
2024-03-22	20.38	20.38	20.20	20.33	54818
2024-03-25	20.30	20.33	20.18	20.28	75293
2024-03-26	20.28	20.38	20.19	20.19	71920
2024-03-27	20.19	20.29	20.09	20.18	89927
2024-03-28	20.18	20.27	20.09	20.17	195789
2024-04-01	20.17	20.30	20.03	20.08	95669
2024-04-02	20.01	20.02	19.80	20.00	123823
2024-04-03	19.91	20.13	19.91	19.99	79866
2024-04-04	20.09	20.25	19.82	19.83	121352
2024-04-05	19.83	20.10	19.83	20.03	102358
2024-04-08	20.04	20.33	20.00	20.21	136374
2024-04-09	20.36	20.39	20.03	20.23	98054
2024-04-10	20.15	20.21	20.00	20.04	104838
2024-04-11	20.04	20.31	20.04	20.26	62147
2024-04-12	20.14	20.18	19.89	19.94	69540
2024-04-15	20.02	20.08	19.56	19.60	91789
2024-04-16	19.55	19.68	19.54	19.56	69933
2024-04-17	19.66	19.80	19.50	19.57	74977
2024-04-18	19.67	19.68	19.50	19.54	61416
2024-04-19	19.56	19.56	19.24	19.21	71852
2024-04-22	19.34	19.52	19.24	19.45	89839
2024-04-23	19.63	19.79	19.51	19.78	98368
2024-04-24	19.90	20.00	19.61	19.64	97282
2024-04-25	19.53	19.53	19.24	19.47	53912
2024-04-26	19.67	19.83	19.55	19.59	82678
2024-04-29	19.71	19.78	19.53	19.65	80686
2024-04-30	19.69	19.78	19.56	19.76	129164
2024-05-01	19.74	19.93	19.56	19.59	102243
2024-05-02	19.79	19.93	19.50	19.87	61261
2024-05-03	20.12	20.32	20.07	20.30	81707
2024-05-06	20.45	20.56	20.27	20.52	92260
2024-05-07	20.54	20.76	20.49	20.70	112679
2024-05-08	20.59	20.67	20.27	20.33	104382
2024-05-09	20.40	20.63	20.39	20.56	67015
2024-05-10	20.68	20.70	20.29	20.41	118524
2024-05-13	20.54	20.66	20.36	20.41	62066
2024-05-14	20.42	20.69	20.42	20.69	72625
2024-05-15	20.70	20.87	20.59	20.86	74660
2024-05-16	20.92	20.94	20.78	20.87	71452
2024-05-17	20.89	20.96	20.80	20.82	81159
2024-05-20	20.90	21.00	20.86	20.99	70102
2024-05-21	20.98	21.03	20.90	20.99	70189
2024-05-22	21.01	21.11	20.90	20.82	67470
2024-05-23	20.99	21.00	20.57	20.69	44818
2024-05-24	20.71	20.92	20.70	20.88	58818
2024-05-28	20.96	20.99	20.76	20.85	62994
2024-05-29	20.66	20.80	20.61	20.63	71968
2024-05-30	20.64	20.76	20.50	20.59	71285
2024-05-31	20.74	20.93	20.34	20.66	92572
2024-06-03	20.80	20.89	20.59	20.72	61737
2024-06-04	20.77	20.87	20.65	20.81	81520
2024-06-05	20.88	21.15	20.78	21.15	68407
2024-06-06	21.10	21.19	21.01	21.15	97555
2024-06-07	21.04	21.31	21.04	21.14	53372
2024-06-10	21.12	21.22	20.86	21.03	148977
2024-06-11	20.91	21.28	20.91	21.28	49077
2024-06-12	21.39	21.50	21.35	21.40	69506
2024-06-13	21.50	21.50	21.28	21.42	69977
2024-06-14	21.42	21.49	21.28	21.46	74212
2024-06-17	21.50	21.69	21.45	21.66	127847
2024-06-18	21.61	21.71	21.57	21.71	63719
2024-06-20	21.75	21.96	21.62	21.55	91619
2024-06-21	21.56	21.64	21.42	21.53	72801
2024-06-24	21.57	21.65	21.30	21.36	98943
2024-06-25	21.51	21.51	21.30	21.46	81210
2024-06-26	21.48	21.61	21.43	21.61	63445
2024-06-27	21.63	21.89	21.57	21.89	77980
2024-06-28	22.06	22.14	21.78	21.78	118482
2024-07-01	21.89	22.00	21.75	21.85	94119
2024-07-02	21.85	22.06	21.85	22.04	87207
2024-07-03	22.07	22.32	22.05	22.30	45066
2024-07-05	22.33	22.43	22.31	22.40	57551
2024-07-08	22.44	22.68	22.31	22.49	98542
2024-07-09	22.61	22.67	22.36	22.43	69442
2024-07-10	22.56	22.62	22.43	22.60	86647
2024-07-11	22.52	22.60	22.18	22.26	144283
2024-07-12	22.26	22.38	22.13	22.19	103362
2024-07-15	22.16	22.41	22.03	22.13	97565
2024-07-16	22.11	22.25	22.07	22.12	80923
2024-07-17	21.85	21.88	21.51	21.57	98215
2024-07-18	21.65	21.70	21.21	21.33	105784
2024-07-19	21.34	21.45	21.10	21.12	72280
2024-07-22	21.19	21.71	21.19	21.55	102429
2024-07-23	21.55	21.75	21.46	21.62	67062
2024-07-24	21.34	21.38	20.89	20.89	98985
2024-07-25	20.92	21.18	20.84	20.94	56681
2024-07-26	21.04	21.27	20.92	21.21	68939
2024-07-29	21.32	21.32	20.86	20.95	109121
2024-07-30	21.11	21.13	20.61	20.92	103534
2024-07-31	21.24	21.44	21.19	21.37	115242
2024-08-01	21.44	21.44	20.85	20.98	133197
2024-08-02	20.81	20.81	20.30	20.43	113258
2024-08-05	19.37	19.95	19.22	19.65	126876
2024-08-06	19.91	20.40	19.88	20.14	89827
2024-08-07	20.45	20.55	19.98	20.08	118254
2024-08-08	20.28	20.60	20.22	20.51	71796
2024-08-09	20.47	20.68	20.45	20.63	55192
2024-08-12	20.71	20.93	20.53	20.91	62285
2024-08-13	21.00	21.10	20.92	21.06	75880
2024-08-14	21.16	21.19	20.93	21.06	66329
2024-08-15	21.21	21.44	21.18	21.31	78993
2024-08-16	21.28	21.39	21.18	21.31	87816
2024-08-19	21.37	21.52	21.31	21.47	109669
2024-08-20	21.57	21.64	21.40	21.49	56508
2024-08-21	21.55	21.70	21.52	21.38	69615
2024-08-22	21.48	21.54	21.20	21.26	95135
2024-08-23	21.32	21.59	21.32	21.52	74503
2024-08-26	21.64	21.80	21.53	21.67	102061
2024-08-27	21.65	21.68	21.55	21.64	63756
2024-08-28	21.57	21.73	21.29	21.41	57954
2024-08-29	21.61	21.80	21.15	21.31	147021
2024-08-30	21.31	21.64	21.26	21.45	122145
2024-09-03	21.37	21.51	21.00	21.05	79906
2024-09-04	21.06	21.14	21.00	21.03	51660
2024-09-05	20.98	21.11	20.84	20.86	127276
2024-09-06	21.01	21.05	20.52	20.61	85256
2024-09-09	20.72	20.93	20.60	20.87	68481
2024-09-10	20.96	21.00	20.80	20.94	48900
2024-09-11	21.02	21.34	20.65	21.32	96446
2024-09-12	21.41	21.54	21.18	21.44	70998
2024-09-13	21.58	21.60	21.33	21.57	67863
2024-09-16	21.52	21.52	21.27	21.49	50562
2024-09-17	21.68	21.70	21.36	21.47	68222
2024-09-18	21.50	21.55	21.33	21.36	65466
2024-09-19	21.60	21.89	21.54	21.70	113459
2024-09-20	21.70	21.70	21.42	21.55	85771
2024-09-23	21.65	21.71	21.55	21.59	60060
2024-09-24	21.59	21.67	21.51	21.62	141494
2024-09-25	21.64	21.68	21.50	21.57	105574
2024-09-26	21.65	21.72	21.48	21.64	84923
2024-09-27	21.62	21.65	21.43	21.65	97010
2024-09-30	21.65	21.78	21.56	21.70	152948
2024-10-01	21.76	21.76	21.30	21.49	135164
2024-10-02	21.42	21.59	21.25	21.57	105366
2024-10-03	21.42	21.46	21.27	21.45	95223
2024-10-04	21.61	21.67	21.37	21.66	87232
2024-10-07	21.67	21.74	21.40	21.48	189733
2024-10-08	21.59	21.95	21.59	21.88	154138
2024-10-09	22.00	22.41	21.92	22.23	227343
2024-10-10	22.33	22.33	22.10	22.24	131333
2024-10-11	22.37	22.37	22.13	22.27	91184
2024-10-14	22.37	22.41	22.28	22.38	78045
2024-10-15	22.46	22.47	22.02	22.06	106828
2024-10-16	22.16	22.17	21.94	22.00	90322
2024-10-17	22.10	22.20	21.95	22.07	81031
2024-10-18	22.13	22.32	22.13	22.28	109619
2024-10-21	22.35	22.49	22.20	22.49	156463
2024-10-22	22.49	22.67	22.35	22.52	166935
2024-10-23	22.45	22.53	22.16	22.22	90804
2024-10-24	22.35	22.39	22.04	22.28	85811
2024-10-25	22.40	22.47	22.14	22.21	102942
2024-10-28	22.45	22.45	22.19	22.23	70647
2024-10-29	22.27	22.35	22.10	22.24	63415
2024-10-30	22.31	22.40	22.28	22.35	72005
2024-10-31	22.32	22.37	21.99	22.11	100526
2024-11-01	22.13	22.32	22.13	22.17	66530
2024-11-04	22.17	22.27	22.06	22.07	79651
2024-11-05	22.19	22.47	22.17	22.34	65756
2024-11-06	22.66	22.97	22.47	22.84	156811
2024-11-07	23.00	23.09	22.95	23.07	120225
2024-11-08	23.10	23.20	23.08	23.12	67302
2024-11-11	23.14	23.25	22.96	23.03	112629
2024-11-12	22.97	23.15	22.85	22.99	82461
2024-11-13	23.07	23.13	22.90	23.03	83683
2024-11-14	22.95	23.12	22.91	22.91	98760
2024-11-15	22.89	22.89	22.52	22.74	125461
2024-11-18	22.80	22.98	22.65	22.98	159918
2024-11-19	22.90	23.17	22.65	23.09	104413
2024-11-20	23.14	23.15	22.90	22.93	79281
2024-11-21	22.99	23.08	22.90	23.03	113261
2024-11-22	23.00	23.19	23.00	23.15	64726
2024-11-25	23.21	23.35	23.12	23.15	73236
2024-11-26	23.14	23.36	23.05	23.25	69206
2024-11-27	23.29	23.43	23.13	23.28	85024
2024-11-29	23.34	23.49	23.15	23.49	65445
2024-12-02	23.41	23.69	23.31	23.59	124328
2024-12-03	23.53	23.67	23.41	23.66	60903
2024-12-04	23.81	23.95	23.57	23.95	108479
2024-12-05	23.94	24.00	23.79	23.85	104841
2024-12-06	23.96	24.10	23.90	24.06	103873
2024-12-09	24.12	24.16	23.90	23.95	78306
2024-12-10	24.05	24.07	23.91	23.99	68734
2024-12-11	24.12	24.17	24.03	24.17	69448
2024-12-12	24.17	24.17	23.96	24.13	86117
2024-12-13	24.20	24.26	23.94	24.12	69554
2024-12-16	24.13	24.30	23.99	24.26	86829
2024-12-17	24.27	24.29	24.12	24.24	81800
2024-12-18	24.25	24.29	23.47	23.68	107257
2024-12-19	23.92	23.96	23.60	23.60	133787
2024-12-20	23.69	24.05	23.50	23.66	208631
2024-12-23	23.88	24.27	23.71	24.27	314977
2024-12-24	24.39	24.97	24.36	24.97	246954
2024-12-26	24.98	24.98	24.60	24.64	177097
2024-12-27	24.45	24.55	24.05	24.22	125240
2024-12-30	24.06	24.14	23.80	24.07	170322
2024-12-31	24.18	24.18	23.88	23.95	198924
2025-01-02	24.06	24.09	23.68	23.84	130550
2025-01-03	24.02	24.05	23.79	24.04	137614
2025-01-06	24.04	24.25	24.01	24.18	142172
2025-01-07	24.30	24.31	23.89	23.98	116073
2025-01-08	24.08	24.16	23.82	23.99	91188
2025-01-10	23.91	23.93	23.52	23.72	146030
2025-01-13	23.60	23.66	23.48	23.50	75556
2025-01-14	23.67	23.70	23.35	23.35	86437
2025-01-15	23.73	23.91	23.50	23.91	112896
2025-01-16	23.91	23.91	23.54	23.62	102670
2025-01-17	23.91	23.91	23.76	23.90	128345
2025-01-21	24.08	24.10	23.86	24.02	101521
2025-01-22	24.15	24.38	24.05	24.31	137080
2025-01-23	24.31	24.47	24.15	24.47	110177
2025-01-24	24.47	24.71	24.38	24.56	68618
2025-01-27	24.10	24.38	23.80	24.09	229023
2025-01-28	24.02	24.19	23.92	24.12	126330
2025-01-29	24.19	24.23	23.71	23.82	183187
2025-01-30	23.89	24.15	23.80	24.12	98239
2025-01-31	24.25	24.52	24.00	24.07	127316
2025-02-03	23.79	24.54	23.61	24.40	559604
2025-02-04	24.32	24.40	24.01	24.28	316572
2025-02-05	24.25	24.25	24.04	24.13	87744
2025-02-06	24.13	24.32	24.13	24.27	97754
2025-02-07	24.25	24.38	24.05	24.23	98066
2025-02-10	24.32	24.45	24.10	24.14	151870
2025-02-11	24.10	24.36	24.10	24.33	84215
2025-02-12	24.20	24.40	24.12	24.32	122183
2025-02-13	24.32	24.69	24.28	24.52	99715
2025-02-14	24.51	24.57	24.27	24.49	72229
2025-02-18	24.51	24.58	24.36	24.40	81707
2025-02-19	24.35	24.49	24.23	24.40	66798
2025-02-20	24.32	24.35	24.20	24.26	85916
2025-02-21	24.25	24.35	23.80	23.88	84973
2025-02-24	23.94	24.02	23.29	23.40	211779
2025-02-25	23.36	23.40	23.01	23.13	113779
2025-02-26	23.17	23.45	23.13	23.20	86868
2025-02-27	23.36	23.41	22.99	23.06	131068
2025-02-28	23.17	23.20	22.85	23.14	138677
2025-03-03	23.21	23.40	22.82	22.90	161568
2025-03-04	22.68	22.89	22.38	22.66	127084
2025-03-05	22.72	23.07	22.57	22.88	100673
2025-03-06	22.66	22.80	22.38	22.63	177626
2025-03-07	22.60	22.70	22.19	22.55	140089
2025-03-10	22.40	22.49	21.89	22.05	261027
2025-03-11	22.05	22.23	21.81	22.09	203763
2025-03-12	22.34	22.51	21.94	22.18	286997
2025-03-13	22.19	22.22	21.60	21.53	170161
2025-03-14	21.61	22.09	21.61	22.03	113466
2025-03-17	22.00	22.16	21.87	22.05	104475
2025-03-18	21.90	22.05	21.64	21.81	85967
2025-03-19	21.80	22.07	21.79	21.88	116087
2025-03-20	21.82	22.11	21.82	21.98	117568
2025-03-21	21.90	22.09	21.80	22.00	50853
2025-03-24	22.14	22.46	22.07	22.37	105915
2025-03-25	22.52	22.57	22.42	22.47	67884
2025-03-26	22.46	22.54	21.97	22.08	108146
2025-03-27	22.01	22.07	21.61	21.71	193165
2025-03-28	21.62	21.70	21.00	21.00	510194
2025-03-31	20.85	21.10	20.60	21.10	546857
2025-04-01	20.88	21.31	20.77	21.16	192411
2025-04-02	21.03	21.41	20.96	21.36	107062
2025-04-03	20.63	20.90	20.36	20.52	178046
2025-04-04	19.87	20.06	18.90	18.94	327470
2025-04-07	18.25	19.30	17.56	18.73	332728
2025-04-08	19.06	19.93	18.42	18.53	214990
2025-04-09	18.62	20.65	18.54	20.53	265304
2025-04-10	20.45	20.45	19.51	20.37	131732
2025-04-11	20.40	20.92	20.19	20.82	125463
2025-04-14	21.14	21.43	20.56	20.57	100729
2025-04-15	20.56	20.85	20.35	20.40	76367
2025-04-16	20.07	20.58	19.57	19.66	99592
2025-04-17	19.76	19.88	19.61	19.75	116939
2025-04-21	19.50	19.50	19.00	19.20	152331
2025-04-22	19.45	19.90	19.36	19.87	98932
2025-04-23	20.20	20.52	20.13	20.26	105488
2025-04-24	20.34	20.84	20.30	20.64	98221
2025-04-25	20.78	21.08	20.78	20.95	62639
2025-04-28	21.05	21.30	20.66	21.26	130232
2025-04-29	21.11	21.39	21.11	21.32	82604
2025-04-30	21.19	21.34	20.71	21.30	104973
2025-05-01	21.54	21.77	21.37	21.62	78910
2025-05-02	21.79	21.96	21.68	21.78	75175
2025-05-05	21.77	21.91	21.52	21.87	55033
2025-05-06	21.72	21.96	21.55	21.82	148563
2025-05-07	21.87	21.95	21.58	21.75	66060
2025-05-08	21.93	22.15	21.81	22.01	83946
2025-05-09	22.08	22.15	21.86	21.95	66588
2025-05-12	22.34	22.85	22.34	22.73	103221
2025-05-13	22.79	23.11	22.74	23.02	105802
2025-05-14	23.10	23.21	22.90	23.01	109598
2025-05-15	22.91	23.08	22.78	22.90	97441
2025-05-16	22.98	23.08	22.90	23.03	66760
2025-05-19	22.85	23.09	22.82	23.01	49827
2025-05-20	22.94	23.05	22.83	22.89	79124
2025-05-21	22.84	23.02	22.60	22.73	130464
2025-05-22	22.66	22.97	22.62	22.74	65144
2025-05-23	22.56	22.68	22.47	22.56	61221
2025-05-27	22.86	22.98	22.76	22.87	82642
2025-05-28	22.89	22.97	22.69	22.77	58041
2025-05-29	22.81	23.01	22.76	22.99	92677
2025-05-30	22.89	23.05	22.76	22.94	103996
2025-06-02	22.85	23.19	22.80	23.06	82640
2025-06-03	23.05	23.24	23.05	23.18	75272
2025-06-04	23.23	23.35	23.17	23.29	39256
2025-06-05	23.27	23.39	23.11	23.16	55599
2025-06-06	23.22	23.50	23.22	23.43	64699
2025-06-09	23.43	23.50	23.29	23.46	90396
2025-06-10	23.50	23.55	23.37	23.47	90382
2025-06-11	23.47	23.66	23.41	23.45	66493
2025-06-12	23.39	23.55	23.38	23.46	51127
2025-06-13	23.33	23.47	23.21	23.21	63851
2025-06-16	23.30	23.43	23.23	23.32	58684
2025-06-17	23.21	23.34	23.09	23.12	62421
2025-06-18	23.15	23.33	23.08	23.10	34961
2025-06-20	23.04	23.08	22.84	22.96	93486
2025-06-23	23.06	23.18	22.90	23.17	82006
2025-06-24	23.26	23.54	23.26	23.47	63890
2025-06-25	23.58	23.70	23.52	23.66	98749
2025-06-26	23.59	23.87	23.52	23.78	108670
2025-06-27	23.84	24.07	23.77	24.03	100761
2025-06-30	24.13	24.29	24.06	24.21	224248

Explore More About EOS

Coins representing dividend payouts and trends

EOS Dividend History

Discover Eaton Vance Enhanced'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

EOS Stock Split History

Discover Eaton Vance Enhanced'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

EOS Historical Prices

Explore Eaton Vance Enhanced's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics