ETG Historical Prices

Summary

Key Stock Metrics

0.00

(August 14, 2025)

52-Week Low

21.31

(July 10, 2025)

52-Week High

29.47

(July 13, 2007)

All-Time High

20.68

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-29	20.00	20.10	20.00	20.02	79900
2004-01-30	20.08	20.08	20.00	20.00	55300
2004-02-02	20.05	20.05	20.00	20.01	84200
2004-02-03	20.00	20.01	20.00	20.00	58900
2004-02-04	20.01	20.09	20.00	20.08	50400
2004-02-05	20.01	20.20	20.01	20.14	53500
2004-02-06	20.20	20.28	20.04	20.28	79300
2004-02-09	20.29	20.29	20.06	20.20	87700
2004-02-10	20.18	20.23	20.00	20.13	76500
2004-02-11	20.18	20.24	20.06	20.15	73700
2004-02-12	20.19	20.24	20.08	20.20	86400
2004-02-13	20.28	20.30	20.05	20.08	95800
2004-02-17	20.17	20.26	20.08	20.25	42100
2004-02-18	20.25	20.25	20.05	20.06	53600
2004-02-19	20.15	20.17	20.07	20.17	39800
2004-02-20	20.17	20.19	20.06	20.06	65800
2004-02-23	20.04	20.15	20.00	20.01	113200
2004-02-24	20.04	20.06	20.00	20.05	120500
2004-02-25	20.02	20.10	20.00	20.00	47400
2004-02-26	20.00	20.02	20.00	20.02	34500
2004-02-27	20.02	20.05	20.00	20.03	48800
2004-03-01	20.00	20.02	20.00	20.02	81100
2004-03-02	20.02	20.02	20.00	20.02	102200
2004-03-03	20.02	20.04	20.00	20.04	65400
2004-03-04	20.00	20.10	20.00	20.10	57200
2004-03-05	20.10	20.10	20.01	20.09	43700
2004-03-08	20.10	20.12	20.00	20.05	62100
2004-03-09	19.80	19.89	19.75	19.77	155800
2004-03-10	19.75	19.86	19.75	19.86	71300
2004-03-11	19.77	19.89	19.75	19.88	54000
2004-03-12	19.88	19.88	19.80	19.81	64300
2004-03-15	19.76	19.87	19.53	19.62	77700
2004-03-16	19.75	19.79	19.54	19.75	60200
2004-03-17	19.71	19.71	19.53	19.60	71500
2004-03-18	19.60	19.79	19.50	19.79	108400
2004-03-19	19.79	19.89	19.65	19.65	76000
2004-03-22	19.80	19.89	19.49	19.51	119900
2004-03-23	19.52	19.80	19.50	19.67	99800
2004-03-24	19.63	19.63	19.37	19.49	114000
2004-03-25	19.41	19.48	19.16	19.30	160100
2004-03-26	19.30	19.40	19.16	19.37	80900
2004-03-29	19.49	19.49	19.21	19.45	102200
2004-03-30	19.25	19.42	19.25	19.30	81600
2004-03-31	19.40	19.48	19.26	19.47	153700
2004-04-01	19.36	19.55	19.36	19.55	103000
2004-04-02	19.67	19.69	19.40	19.69	96400
2004-04-05	19.59	19.60	19.28	19.30	105700
2004-04-06	19.40	19.45	19.30	19.40	94700
2004-04-07	19.31	19.48	19.26	19.33	59800
2004-04-08	19.29	19.49	19.27	19.43	51100
2004-04-12	19.42	19.49	19.25	19.28	91100
2004-04-13	19.21	19.24	18.60	18.67	215600
2004-04-14	18.17	18.29	17.60	17.81	353300
2004-04-15	17.94	18.00	17.46	17.80	199800
2004-04-16	17.98	18.70	17.91	18.70	125400
2004-04-19	18.50	18.89	18.42	18.74	117100
2004-04-20	18.74	18.88	18.30	18.42	122400
2004-04-21	18.35	18.55	18.10	18.25	162100
2004-04-22	17.89	18.08	17.50	17.91	294000
2004-04-23	17.73	18.13	17.70	17.85	132600
2004-04-26	17.95	18.10	17.50	17.85	240100
2004-04-27	17.75	17.84	16.95	17.70	411100
2004-04-28	17.30	17.45	17.10	17.21	210400
2004-04-29	17.15	17.29	17.12	17.29	162400
2004-04-30	17.19	17.40	16.90	17.25	185400
2004-05-03	17.45	17.55	17.21	17.30	114100
2004-05-04	17.35	17.60	17.32	17.42	196600
2004-05-05	17.57	17.57	17.20	17.28	157900
2004-05-06	17.21	17.45	17.05	17.12	152600
2004-05-07	16.97	17.05	16.25	16.70	320000
2004-05-10	16.45	16.45	15.25	16.10	573600
2004-05-11	16.20	16.60	15.65	16.40	273900
2004-05-12	16.65	16.79	15.65	16.10	350400
2004-05-13	16.25	16.30	15.90	16.04	228400
2004-05-14	15.95	16.05	15.82	15.90	406500
2004-05-17	15.90	15.92	15.75	15.89	224000
2004-05-18	15.85	16.21	15.85	16.21	295700
2004-05-19	16.34	16.64	16.22	16.39	226500
2004-05-20	16.29	16.75	16.23	16.44	156100
2004-05-21	16.46	17.25	16.45	16.99	180800
2004-05-24	16.85	17.00	16.55	16.92	141800
2004-05-25	16.81	16.98	16.50	16.90	226700
2004-05-26	16.99	17.00	16.53	16.82	188100
2004-05-27	16.74	17.09	16.64	17.01	160000
2004-05-28	17.01	17.39	16.99	17.20	122100
2004-06-01	17.11	17.39	17.11	17.29	102000
2004-06-02	17.30	17.48	17.28	17.41	106700
2004-06-03	17.52	17.65	17.21	17.32	107400
2004-06-04	17.33	18.00	17.31	17.65	147600
2004-06-07	17.80	17.94	17.60	17.60	138600
2004-06-08	17.61	17.73	17.43	17.46	102900
2004-06-09	17.50	17.67	17.45	17.58	113400
2004-06-10	17.53	17.65	17.20	17.32	132700
2004-06-14	17.31	17.32	17.01	17.15	127000
2004-06-15	17.20	17.35	16.81	17.00	179500
2004-06-16	17.00	17.15	16.85	16.98	121800
2004-06-17	16.89	17.24	16.82	16.99	127100
2004-06-18	16.99	17.00	16.81	16.97	121100
2004-06-21	16.94	17.18	16.92	17.15	169500
2004-06-22	17.05	17.17	16.90	16.92	166900
2004-06-23	16.86	17.13	16.84	16.95	188200
2004-06-24	16.74	16.98	16.70	16.90	190300
2004-06-25	16.77	17.06	16.75	16.88	158300
2004-06-28	17.00	17.00	16.20	16.35	268900
2004-06-29	16.31	16.43	16.30	16.33	229500
2004-06-30	16.40	16.80	16.29	16.80	231100
2004-07-01	16.89	16.95	16.69	16.91	116500
2004-07-02	17.00	17.09	16.75	16.98	153700
2004-07-06	17.18	17.18	16.78	17.06	108100
2004-07-07	16.96	17.24	16.96	17.24	134800
2004-07-08	17.20	17.20	16.86	17.17	167800
2004-07-09	17.07	17.10	16.91	17.10	110300
2004-07-12	16.98	17.08	16.84	16.92	146900
2004-07-13	16.92	17.03	16.87	16.96	119900
2004-07-14	16.88	17.06	16.88	16.99	140400
2004-07-15	16.96	17.02	16.56	16.74	203000
2004-07-16	16.86	17.02	16.76	16.95	137200
2004-07-19	17.04	17.05	16.90	16.93	112800
2004-07-20	16.92	17.21	16.91	16.91	204400
2004-07-21	17.01	17.17	16.94	17.03	132800
2004-07-22	16.91	16.99	16.75	16.89	138800
2004-07-23	16.77	16.99	16.66	16.73	120600
2004-07-26	16.68	16.68	16.29	16.32	190400
2004-07-27	16.31	16.62	16.10	16.46	249700
2004-07-28	16.52	16.64	16.45	16.54	152900
2004-07-29	16.63	16.67	16.47	16.63	117200
2004-07-30	16.59	16.85	16.56	16.85	119500
2004-08-02	17.00	17.03	16.60	16.75	150100
2004-08-03	16.87	16.87	16.71	16.73	179900
2004-08-04	16.56	16.98	16.56	16.80	136300
2004-08-05	16.85	16.99	16.81	16.97	121000
2004-08-06	16.92	16.99	16.82	16.89	89700
2004-08-09	16.83	16.99	16.58	16.76	130000
2004-08-10	16.60	16.97	16.60	16.96	147400
2004-08-11	16.99	17.00	16.70	16.87	137000
2004-08-12	16.88	16.88	16.65	16.78	155600
2004-08-13	16.69	17.04	16.69	17.00	138500
2004-08-16	16.90	17.15	16.90	16.93	133300
2004-08-17	16.98	17.20	16.92	17.07	136200
2004-08-18	17.14	17.24	17.04	17.23	182900
2004-08-19	17.14	17.39	17.01	17.11	159600
2004-08-20	17.02	17.35	17.02	17.25	141900
2004-08-23	17.10	17.35	17.10	17.35	198200
2004-08-24	17.26	17.46	17.23	17.43	151900
2004-08-25	17.26	17.38	17.18	17.38	219500
2004-08-26	17.46	17.49	17.24	17.46	217100
2004-08-27	17.49	17.67	17.41	17.67	97800
2004-08-30	17.55	17.73	17.40	17.40	191000
2004-08-31	17.40	17.52	17.25	17.45	256700
2004-09-01	17.51	17.88	17.51	17.81	189100
2004-09-02	17.72	17.85	17.57	17.76	189800
2004-09-03	17.89	17.98	17.72	17.89	122900
2004-09-07	17.98	18.25	17.84	18.21	156600
2004-09-08	18.22	18.39	18.13	18.13	210000
2004-09-09	18.07	18.27	18.02	18.03	132800
2004-09-10	18.02	18.24	18.00	18.18	119800
2004-09-13	18.20	18.37	18.03	18.18	105200
2004-09-14	18.14	18.29	17.95	18.02	137300
2004-09-15	18.00	18.28	17.86	18.24	167000
2004-09-16	18.25	18.49	18.19	18.46	201600
2004-09-17	18.37	18.48	18.31	18.43	132900
2004-09-20	18.48	18.48	18.08	18.10	219300
2004-09-21	18.13	18.20	18.01	18.17	244600
2004-09-22	17.92	18.26	17.90	18.14	233900
2004-09-23	18.02	18.13	17.78	18.00	293600
2004-09-24	17.81	18.25	17.81	18.20	164000
2004-09-27	18.18	18.25	17.95	18.10	233200
2004-09-28	18.17	18.23	18.07	18.17	173600
2004-09-29	18.17	18.29	18.14	18.29	195800
2004-09-30	18.29	18.39	18.20	18.39	185300
2004-10-01	18.39	18.55	18.27	18.55	154000
2004-10-04	18.56	18.68	18.39	18.50	173100
2004-10-05	18.46	18.70	18.38	18.56	160600
2004-10-06	18.65	18.75	18.60	18.75	177300
2004-10-07	18.75	18.82	18.71	18.72	183300
2004-10-08	18.81	18.94	18.61	18.61	146800
2004-10-11	18.60	18.80	18.60	18.73	135900
2004-10-12	18.68	18.85	18.53	18.59	179400
2004-10-13	18.59	18.76	18.41	18.56	200900
2004-10-14	18.51	18.51	18.21	18.45	198000
2004-10-15	18.50	18.66	18.36	18.66	129200
2004-10-18	18.65	18.79	18.52	18.77	143500
2004-10-19	18.75	18.79	18.57	18.70	216800
2004-10-20	18.65	18.75	18.45	18.50	221900
2004-10-21	18.40	18.46	18.32	18.46	212200
2004-10-22	18.45	18.48	18.26	18.33	157000
2004-10-25	18.30	18.32	18.06	18.11	223400
2004-10-26	18.11	18.16	17.95	18.04	319900
2004-10-27	18.08	18.17	18.03	18.16	211600
2004-10-28	18.23	18.29	18.13	18.23	179400
2004-10-29	18.37	18.38	18.20	18.33	205900
2004-11-01	18.43	18.98	18.32	18.57	218900
2004-11-02	18.65	18.79	18.55	18.69	195700
2004-11-03	18.79	18.95	18.73	18.95	207500
2004-11-04	18.93	18.97	18.81	18.84	278200
2004-11-05	18.81	18.98	18.72	18.73	277000
2004-11-08	18.75	18.97	18.63	18.91	257200
2004-11-09	18.85	18.92	18.77	18.92	215500
2004-11-10	18.92	19.04	18.84	18.99	278300
2004-11-11	19.00	19.09	18.90	18.95	183800
2004-11-12	18.95	19.08	18.91	18.97	195700
2004-11-15	18.92	19.06	18.86	18.99	252700
2004-11-16	18.99	19.15	18.95	19.08	275500
2004-11-17	19.11	19.19	18.98	19.08	287700
2004-11-18	19.10	19.32	19.01	19.24	237600
2004-11-19	19.25	19.38	19.10	19.31	167200
2004-11-22	19.10	19.19	18.94	19.11	196300
2004-11-23	19.04	19.33	18.85	19.26	318000
2004-11-24	19.24	19.30	19.07	19.30	259600
2004-11-26	19.20	19.28	19.16	19.21	72300
2004-11-29	19.21	19.47	19.15	19.44	239600
2004-11-30	19.48	19.48	19.26	19.39	274400
2004-12-01	19.39	19.54	19.32	19.41	292500
2004-12-02	19.39	19.41	19.17	19.26	224100
2004-12-03	19.22	19.50	19.18	19.48	231700
2004-12-06	19.40	19.50	19.30	19.38	151100
2004-12-07	19.39	19.45	19.28	19.37	149800
2004-12-08	19.35	19.46	19.30	19.40	188000
2004-12-09	19.35	19.55	19.29	19.49	237100
2004-12-10	19.42	19.53	19.36	19.52	196500
2004-12-13	19.53	19.61	19.39	19.61	250500
2004-12-14	19.56	19.58	19.44	19.50	251400
2004-12-15	19.57	19.59	19.32	19.40	339700
2004-12-16	19.14	19.39	19.14	19.34	282500
2004-12-17	19.31	19.34	19.11	19.29	211300
2004-12-20	19.22	19.30	19.02	19.12	282600
2004-12-21	19.17	19.39	19.07	19.18	358600
2004-12-22	19.20	19.35	19.12	19.15	301700
2004-12-23	19.20	19.32	19.16	19.21	271400
2004-12-27	19.22	19.75	19.21	19.45	302000
2004-12-28	19.40	19.75	19.34	19.68	257700
2004-12-29	19.54	19.79	19.45	19.60	220600
2004-12-30	19.51	19.76	19.50	19.61	174700
2004-12-31	19.62	19.79	19.57	19.79	141600
2005-01-03	19.73	19.79	19.58	19.70	175000
2005-01-04	19.66	19.73	19.48	19.56	218200
2005-01-05	19.59	19.60	19.27	19.52	230000
2005-01-06	19.50	19.70	19.40	19.65	246600
2005-01-07	19.75	19.75	19.60	19.70	169300
2005-01-10	19.81	19.82	19.62	19.79	232500
2005-01-11	19.70	19.85	19.61	19.75	310100
2005-01-12	19.75	19.78	19.60	19.74	202500
2005-01-13	19.74	19.74	19.40	19.48	219800
2005-01-14	19.45	19.64	19.37	19.64	219700
2005-01-18	19.64	19.64	19.43	19.58	326600
2005-01-19	19.58	19.64	19.45	19.63	257400
2005-01-20	19.63	19.64	19.50	19.60	252600
2005-01-21	19.55	19.59	19.35	19.53	300300
2005-01-24	19.55	19.61	19.29	19.34	277000
2005-01-25	19.49	19.69	19.37	19.49	431400
2005-01-26	19.50	19.60	19.41	19.59	356000
2005-01-27	19.66	19.80	19.54	19.68	242600
2005-01-28	19.75	19.84	19.57	19.75	207600
2005-01-31	19.82	19.97	19.76	19.93	288400
2005-02-01	19.93	19.99	19.87	19.95	298200
2005-02-02	19.93	19.99	19.83	19.96	271700
2005-02-03	19.95	19.97	19.90	19.94	227600
2005-02-04	19.94	20.00	19.91	19.95	255500
2005-02-07	19.96	19.98	19.90	19.94	323800
2005-02-08	19.95	19.98	19.88	19.91	361000
2005-02-09	19.92	19.97	19.89	19.92	260400
2005-02-10	19.90	20.00	19.90	19.95	289400
2005-02-11	19.93	20.00	19.92	19.98	265000
2005-02-14	19.95	20.00	19.92	19.98	372600
2005-02-15	19.95	20.00	19.85	19.89	428700
2005-02-16	19.90	19.98	19.82	19.95	273600
2005-02-17	19.96	19.99	19.81	19.87	257300
2005-02-18	19.80	19.91	19.79	19.85	221300
2005-02-22	19.87	19.88	19.29	19.36	352500
2005-02-23	19.36	19.61	19.34	19.58	326100
2005-02-24	19.60	19.87	19.53	19.79	169500
2005-02-25	19.83	19.95	19.71	19.94	190700
2005-02-28	19.90	19.98	19.88	19.94	181200
2005-03-01	19.98	20.01	19.95	20.01	305400
2005-03-02	19.98	20.08	19.96	20.02	288300
2005-03-03	20.04	20.04	19.92	19.99	195700
2005-03-04	20.02	20.15	19.99	20.10	299500
2005-03-07	20.09	20.30	20.09	20.21	428600
2005-03-08	20.12	20.27	20.06	20.12	361100
2005-03-09	20.20	20.25	19.78	19.78	380400
2005-03-10	19.82	19.85	19.61	19.75	242700
2005-03-11	19.65	19.85	19.52	19.58	202500
2005-03-14	19.59	19.82	19.58	19.76	206400
2005-03-15	19.79	19.92	19.60	19.62	223000
2005-03-16	19.62	19.65	19.27	19.34	229300
2005-03-17	19.24	19.68	19.23	19.66	235200
2005-03-18	19.60	19.87	19.56	19.83	189600
2005-03-21	19.74	19.85	19.44	19.51	196300
2005-03-22	19.39	19.47	18.77	18.95	287900
2005-03-23	18.75	18.95	18.30	18.80	360400
2005-03-24	18.90	19.11	18.84	18.92	250800
2005-03-28	18.91	18.95	18.70	18.80	276500
2005-03-29	18.70	18.97	18.68	18.80	218800
2005-03-30	18.85	19.16	18.85	18.90	196700
2005-03-31	19.09	19.24	18.98	19.04	222600
2005-04-01	19.14	19.72	19.05	19.26	258700
2005-04-04	19.33	19.65	19.20	19.62	141300
2005-04-05	19.59	19.64	19.41	19.49	175800
2005-04-06	19.57	19.63	19.51	19.60	183400
2005-04-07	19.45	19.61	19.45	19.60	245800
2005-04-08	19.62	19.64	19.47	19.52	99800
2005-04-11	19.46	19.52	19.06	19.22	172300
2005-04-12	19.17	19.44	19.10	19.33	186000
2005-04-13	19.35	19.41	19.18	19.22	180200
2005-04-14	19.29	19.34	19.11	19.15	147600
2005-04-15	19.15	19.15	18.92	19.02	143500
2005-04-18	19.04	19.30	18.91	19.30	155600
2005-04-19	19.40	19.46	19.26	19.38	187400
2005-04-20	19.16	19.25	19.03	19.10	150400
2005-04-21	19.19	19.20	19.05	19.15	231600
2005-04-22	19.15	19.29	19.05	19.25	163200
2005-04-25	19.24	19.44	19.23	19.30	173400
2005-04-26	19.34	19.39	19.23	19.26	201700
2005-04-27	19.24	19.60	19.06	19.48	190600
2005-04-28	19.50	19.55	19.35	19.38	185900
2005-04-29	19.47	19.65	19.38	19.65	221800
2005-05-02	19.65	19.83	19.61	19.80	216300
2005-05-03	19.75	19.84	19.70	19.77	185600
2005-05-04	19.76	19.97	19.76	19.87	172000
2005-05-05	19.87	19.99	19.83	19.89	181600
2005-05-06	19.97	19.99	19.82	19.91	149000
2005-05-09	19.86	19.95	19.76	19.95	147900
2005-05-10	19.91	19.94	19.67	19.72	197300
2005-05-11	19.65	19.88	19.63	19.88	175500
2005-05-12	19.73	19.80	19.54	19.64	164600
2005-05-13	19.57	19.61	19.26	19.37	147300
2005-05-16	19.41	19.57	19.37	19.47	202700
2005-05-17	19.51	19.71	19.44	19.58	187900
2005-05-18	19.59	19.86	19.57	19.75	203900
2005-05-19	19.63	19.85	19.57	19.80	162100
2005-05-20	19.75	19.83	19.61	19.80	125900
2005-05-23	19.80	19.90	19.77	19.83	152200
2005-05-24	19.83	19.87	19.48	19.50	261800
2005-05-25	19.55	19.56	19.26	19.43	226900
2005-05-26	19.48	19.55	19.39	19.54	199700
2005-05-27	19.63	19.72	19.56	19.72	128100
2005-05-31	19.82	19.90	19.73	19.85	209900
2005-06-01	19.88	20.04	19.79	19.90	283300
2005-06-02	19.92	19.94	19.71	19.83	213200
2005-06-03	19.83	19.89	19.56	19.69	158700
2005-06-06	19.69	19.69	19.57	19.68	125900
2005-06-07	19.68	19.83	19.68	19.77	180100
2005-06-08	19.79	19.95	19.78	19.85	162100
2005-06-09	19.76	19.90	19.73	19.90	161700
2005-06-10	19.90	19.97	19.80	19.96	170500
2005-06-13	19.94	19.96	19.79	19.91	187500
2005-06-14	19.91	19.94	19.85	19.91	263000
2005-06-15	19.92	19.98	19.76	19.82	179400
2005-06-16	19.85	19.85	19.74	19.82	225100
2005-06-17	19.84	19.89	19.77	19.80	246500
2005-06-20	19.80	19.86	19.74	19.80	218300
2005-06-21	19.63	19.78	19.46	19.57	317700
2005-06-22	19.59	19.59	19.44	19.49	265500
2005-06-23	19.50	19.54	19.31	19.41	201800
2005-06-24	19.42	19.48	19.18	19.29	225500
2005-06-27	19.29	19.29	19.08	19.09	282400
2005-06-28	19.13	19.45	19.13	19.45	162400
2005-06-29	21.40	21.40	19.40	19.50	179700
2005-06-30	19.63	19.74	19.54	19.67	205400
2005-07-01	19.60	19.83	19.60	19.79	217200
2005-07-05	19.83	19.92	19.71	19.91	190700
2005-07-06	19.91	19.96	19.80	19.96	156900
2005-07-07	19.86	20.00	19.75	19.95	166600
2005-07-08	20.01	20.10	19.97	20.00	178800
2005-07-11	19.93	20.04	19.93	19.96	152500
2005-07-12	19.94	20.00	19.89	19.99	198100
2005-07-13	20.00	20.00	19.94	19.99	165700
2005-07-14	20.00	20.07	19.96	20.03	296300
2005-07-15	20.03	20.15	20.00	20.14	161100
2005-07-18	20.13	20.14	20.00	20.07	184700
2005-07-19	20.04	20.15	20.03	20.14	230900
2005-07-20	20.01	20.02	19.92	20.01	151000
2005-07-21	20.04	20.09	19.96	20.07	168300
2005-07-22	20.06	20.15	20.03	20.15	164900
2005-07-25	20.13	20.18	20.03	20.10	186900
2005-07-26	20.06	20.20	20.02	20.17	216200
2005-07-27	20.15	20.38	20.11	20.35	171800
2005-07-28	20.35	20.50	20.22	20.45	203300
2005-07-29	20.54	20.54	20.26	20.34	135500
2005-08-01	20.35	20.61	20.35	20.55	239400
2005-08-02	20.59	20.59	20.33	20.43	213300
2005-08-03	20.48	20.51	20.32	20.39	159500
2005-08-04	20.40	20.45	20.29	20.44	117500
2005-08-05	20.36	20.42	20.24	20.30	123100
2005-08-08	20.34	20.34	20.15	20.26	158000
2005-08-09	20.20	20.35	20.10	20.28	164000
2005-08-10	20.27	20.48	20.20	20.27	113800
2005-08-11	20.30	20.31	20.20	20.28	143200
2005-08-12	20.28	20.34	20.14	20.19	158800
2005-08-15	20.27	20.31	20.13	20.30	149200
2005-08-16	20.36	20.41	20.17	20.17	180900
2005-08-17	20.17	20.25	20.13	20.21	162900
2005-08-18	20.20	20.32	20.08	20.30	256100
2005-08-19	20.33	20.45	20.27	20.40	155200
2005-08-22	20.22	20.48	20.22	20.48	257400
2005-08-23	20.46	20.46	20.15	20.19	172600
2005-08-24	20.19	20.25	20.10	20.19	169100
2005-08-25	20.13	20.27	20.10	20.12	194900
2005-08-26	20.24	20.24	20.12	20.20	112200
2005-08-29	20.12	20.23	20.07	20.22	120500
2005-08-30	20.24	20.25	20.08	20.14	119100
2005-08-31	20.29	20.29	20.06	20.28	138100
2005-09-01	20.18	20.42	20.18	20.38	217100
2005-09-02	20.36	20.49	20.33	20.40	143500
2005-09-06	20.45	20.68	20.43	20.55	256800
2005-09-07	20.54	20.67	20.50	20.64	174000
2005-09-08	20.69	20.69	20.43	20.54	276600
2005-09-09	20.52	20.67	20.52	20.63	204200
2005-09-12	20.74	20.75	20.62	20.66	225400
2005-09-13	20.63	20.65	20.39	20.44	202400
2005-09-14	20.43	20.49	20.20	20.27	237400
2005-09-15	20.19	20.25	20.04	20.08	247000
2005-09-16	20.13	20.30	20.12	20.22	163400
2005-09-19	20.24	20.33	20.13	20.20	176800
2005-09-20	20.19	20.32	20.11	20.16	246800
2005-09-21	19.95	20.00	19.77	19.91	274900
2005-09-22	19.81	19.90	19.67	19.78	251200
2005-09-23	19.71	19.75	19.65	19.67	216300
2005-09-26	19.68	19.78	19.60	19.65	206000
2005-09-27	19.60	19.66	19.52	19.63	293100
2005-09-28	19.63	19.70	19.57	19.70	150500
2005-09-29	19.70	19.88	19.61	19.88	141500
2005-09-30	19.99	20.10	19.85	20.02	150100
2005-10-03	20.00	20.34	20.00	20.18	230500
2005-10-04	20.18	20.21	19.99	20.00	172000
2005-10-05	20.02	20.02	19.81	19.85	147600
2005-10-06	19.77	19.89	19.70	19.77	132400
2005-10-07	19.75	19.87	19.74	19.82	112500
2005-10-10	19.70	20.05	19.63	19.78	148400
2005-10-11	19.79	19.95	19.73	19.79	146100
2005-10-12	19.81	19.81	19.36	19.54	178900
2005-10-13	19.50	19.50	18.76	19.13	265500
2005-10-14	19.29	19.80	19.11	19.65	210000
2005-10-17	19.65	19.88	19.50	19.75	132100
2005-10-18	19.83	19.97	19.72	19.88	156400
2005-10-19	19.76	19.84	19.50	19.68	151400
2005-10-20	19.60	19.60	19.23	19.26	158900
2005-10-21	19.32	19.60	19.25	19.37	151900
2005-10-24	19.35	19.75	19.33	19.69	105500
2005-10-25	19.74	19.75	19.58	19.75	130700
2005-10-26	19.90	19.97	19.60	19.85	187600
2005-10-27	19.95	19.97	19.81	19.82	114700
2005-10-28	19.82	19.97	19.82	19.95	117600
2005-10-31	20.13	20.20	19.84	19.96	151500
2005-11-01	19.96	20.29	19.87	20.22	200200
2005-11-02	20.27	20.40	20.26	20.38	218600
2005-11-03	20.39	20.59	20.37	20.44	167800
2005-11-04	20.56	20.57	20.40	20.48	138500
2005-11-07	20.56	20.65	20.43	20.60	163700
2005-11-08	20.56	20.65	20.35	20.52	155900
2005-11-09	20.52	20.54	20.12	20.19	177000
2005-11-10	20.10	20.10	19.85	19.98	134700
2005-11-11	20.30	20.36	20.05	20.24	119400
2005-11-14	20.20	20.32	20.05	20.16	123100
2005-11-15	20.11	20.42	20.08	20.26	149400
2005-11-16	20.21	20.42	20.17	20.28	190100
2005-11-17	20.28	20.39	20.27	20.34	165300
2005-11-18	20.32	20.43	20.23	20.40	137500
2005-11-21	20.32	20.32	19.99	20.17	228000
2005-11-22	20.03	20.15	19.84	19.93	178900
2005-11-23	19.96	20.08	19.90	19.97	143600
2005-11-25	20.01	20.09	20.00	20.09	39800
2005-11-28	19.98	20.05	19.86	20.01	163600
2005-11-29	20.00	20.13	20.00	20.05	233700
2005-11-30	20.08	20.15	19.94	20.03	161700
2005-12-01	20.50	20.74	20.16	20.31	245500
2005-12-02	20.34	20.50	20.28	20.45	93900
2005-12-05	20.48	20.75	20.41	20.69	166900
2005-12-06	20.65	20.88	20.55	20.69	183700
2005-12-07	20.64	20.89	20.56	20.79	184800
2005-12-08	20.76	20.87	20.44	20.44	158400
2005-12-09	20.42	20.84	20.41	20.74	137500
2005-12-12	20.84	20.84	20.62	20.72	123500
2005-12-13	20.48	20.65	20.30	20.64	184100
2005-12-14	20.61	20.90	20.61	20.89	188300
2005-12-15	20.90	20.99	20.81	20.96	154500
2005-12-16	20.99	21.14	20.90	21.14	171800
2005-12-19	20.97	21.06	20.80	20.91	165800
2005-12-20	20.97	20.97	20.75	20.87	133800
2005-12-21	20.94	20.94	20.81	20.82	158800
2005-12-22	20.94	20.94	20.55	20.59	185100
2005-12-23	20.74	20.78	20.55	20.75	136700
2005-12-27	20.78	20.89	20.57	20.66	143300
2005-12-28	20.84	20.84	20.48	20.56	134600
2005-12-29	20.51	21.02	20.48	20.65	215900
2005-12-30	20.72	20.72	20.38	20.56	111800
2006-01-03	20.62	20.73	20.42	20.47	113500
2006-01-04	20.53	20.94	20.53	20.94	99600
2006-01-05	21.02	21.15	20.94	21.15	137900
2006-01-06	21.18	21.38	21.09	21.20	167100
2006-01-09	21.20	21.56	21.08	21.13	285400
2006-01-10	21.20	21.20	20.55	20.91	233300
2006-01-11	20.99	21.25	20.84	21.20	170000
2006-01-12	21.05	21.20	20.78	21.08	163100
2006-01-13	20.88	21.17	20.88	21.02	142000
2006-01-17	21.00	21.08	20.88	21.08	115500
2006-01-18	20.90	21.25	20.90	21.16	152300
2006-01-19	21.23	21.45	21.10	21.39	152000
2006-01-20	21.30	21.39	20.98	21.12	110100
2006-01-23	21.17	21.25	21.10	21.15	126700
2006-01-24	21.19	21.40	21.05	21.23	153400
2006-01-25	21.20	21.43	21.01	21.10	148500
2006-01-26	21.15	21.41	21.11	21.27	144800
2006-01-27	21.21	21.39	21.08	21.11	153900
2006-01-30	21.13	21.13	20.85	21.05	202500
2006-01-31	21.07	21.20	20.93	21.10	142300
2006-02-01	21.00	21.21	21.00	21.14	172800
2006-02-02	21.07	21.17	20.95	21.08	111700
2006-02-03	21.08	21.18	20.98	21.14	106600
2006-02-06	21.11	21.27	21.11	21.11	125000
2006-02-07	21.31	21.31	20.93	21.05	131900
2006-02-08	20.98	21.11	20.93	20.95	114600
2006-02-09	20.94	21.15	20.93	20.94	128200
2006-02-10	20.94	21.29	20.93	21.16	130700
2006-02-13	21.10	21.30	20.91	21.19	126800
2006-02-14	21.19	21.30	21.00	21.20	166000
2006-02-15	21.07	21.24	21.01	21.01	138200
2006-02-16	20.99	21.07	20.76	21.07	178900
2006-02-17	21.14	21.15	20.88	21.09	110100
2006-02-21	21.10	21.19	21.01	21.17	185500
2006-02-22	21.23	21.60	21.17	21.57	243100
2006-02-23	21.49	21.65	21.20	21.29	280700
2006-02-24	21.39	21.60	21.25	21.56	131000
2006-02-27	21.40	21.79	21.40	21.79	146400
2006-02-28	21.89	21.89	21.58	21.73	209200
2006-03-01	21.66	22.12	21.65	21.96	200000
2006-03-02	21.96	21.99	21.74	21.80	116700
2006-03-03	21.80	21.98	21.70	21.93	117100
2006-03-06	21.91	21.99	21.80	21.95	150900
2006-03-07	22.00	22.00	21.46	21.65	169600
2006-03-08	21.65	21.75	21.06	21.19	205200
2006-03-09	21.21	21.31	21.13	21.25	128800
2006-03-10	21.20	21.42	21.12	21.14	146700
2006-03-13	21.24	21.42	21.15	21.40	126800
2006-03-14	21.45	21.57	21.27	21.36	149500
2006-03-15	21.40	21.88	21.33	21.82	149300
2006-03-16	21.96	22.08	21.67	21.73	210400
2006-03-17	21.76	21.82	21.67	21.73	114200
2006-03-20	21.75	21.75	21.63	21.73	160900
2006-03-21	21.75	21.97	21.63	21.95	182400
2006-03-22	21.63	21.92	21.63	21.92	137100
2006-03-23	21.89	22.23	21.64	21.70	182200
2006-03-24	21.71	21.79	21.50	21.63	188800
2006-03-27	21.67	21.74	21.50	21.50	146200
2006-03-28	21.62	21.65	21.51	21.57	147400
2006-03-29	21.65	21.80	21.57	21.79	112100
2006-03-30	21.71	21.71	21.57	21.57	109300
2006-03-31	21.68	21.69	21.52	21.65	99200
2006-04-03	21.56	21.98	21.56	21.67	146600
2006-04-04	21.67	21.81	21.63	21.68	96600
2006-04-05	21.68	21.79	21.54	21.73	97500
2006-04-06	21.70	21.73	21.59	21.62	84600
2006-04-07	21.60	21.68	21.12	21.25	169000
2006-04-10	21.32	21.32	21.05	21.10	158700
2006-04-11	20.95	21.07	20.78	20.86	161900
2006-04-12	20.75	20.86	20.62	20.72	167300
2006-04-13	20.72	20.84	20.62	20.70	94900
2006-04-17	20.70	20.79	20.62	20.62	106300
2006-04-18	20.77	21.00	20.74	20.99	146300
2006-04-19	20.91	20.99	20.82	20.98	120500
2006-04-20	21.01	21.24	20.99	21.10	144500
2006-04-21	21.12	21.43	21.12	21.25	132900
2006-04-24	21.24	21.39	21.15	21.37	124700
2006-04-25	21.34	21.39	21.14	21.24	165400
2006-04-26	21.28	21.43	21.13	21.30	107400
2006-04-27	21.28	21.69	21.10	21.69	154000
2006-04-28	21.76	21.79	21.66	21.77	168100
2006-05-01	21.80	21.91	21.63	21.81	169500
2006-05-02	21.79	21.98	21.68	21.98	135600
2006-05-03	21.98	21.99	21.75	21.80	115000
2006-05-04	21.80	21.82	21.70	21.75	125500
2006-05-05	21.80	21.82	21.70	21.79	82500
2006-05-08	21.81	22.36	21.77	22.25	200500
2006-05-09	22.25	22.43	22.24	22.30	158100
2006-05-10	22.39	22.45	22.01	22.43	189300
2006-05-11	22.43	22.43	22.06	22.21	193600
2006-05-12	22.26	22.26	21.90	21.99	170400
2006-05-15	21.95	22.11	21.83	21.84	122700
2006-05-16	22.06	22.17	21.85	22.15	150300
2006-05-17	22.15	22.15	21.43	21.64	148700
2006-05-18	21.80	21.82	21.20	21.38	148300
2006-05-19	21.27	21.60	21.21	21.53	110800
2006-05-22	21.20	21.36	21.05	21.09	151500
2006-05-23	21.16	21.53	21.15	21.22	149900
2006-05-24	21.19	21.38	21.08	21.28	157300
2006-05-25	21.30	21.87	21.28	21.84	150400
2006-05-26	22.00	22.13	21.86	22.09	129700
2006-05-30	22.00	22.06	21.68	21.75	93500
2006-05-31	21.90	21.97	21.76	21.97	173500
2006-06-01	21.89	22.34	21.89	22.08	174100
2006-06-02	22.30	22.35	22.11	22.20	124500
2006-06-05	22.25	22.29	21.85	21.92	116900
2006-06-06	22.05	22.05	21.50	21.70	144700
2006-06-07	21.75	21.77	21.39	21.45	143200
2006-06-08	21.42	21.42	21.05	21.41	146700
2006-06-09	21.48	21.75	21.38	21.71	115100
2006-06-12	21.73	21.73	21.15	21.24	120500
2006-06-13	21.15	21.16	20.91	20.99	130300
2006-06-14	20.90	21.00	20.68	20.89	151900
2006-06-15	20.97	21.60	20.97	21.60	119900
2006-06-16	21.60	21.69	21.41	21.53	89100
2006-06-19	21.59	21.63	21.37	21.45	91300
2006-06-20	21.49	21.67	21.44	21.64	135400
2006-06-21	21.50	21.77	21.12	21.65	109000
2006-06-22	21.48	21.66	21.39	21.59	120800
2006-06-23	21.51	21.95	21.40	21.77	201900
2006-06-26	21.77	21.80	21.40	21.48	163500
2006-06-27	21.65	21.67	21.05	21.15	220100
2006-06-28	21.20	21.31	20.99	21.22	156000
2006-06-29	21.40	21.60	21.31	21.55	106000
2006-06-30	21.89	21.98	21.62	21.85	143200
2006-07-03	21.92	22.21	21.89	22.20	71900
2006-07-05	22.25	22.25	21.95	22.25	118400
2006-07-06	22.15	22.33	22.10	22.22	109400
2006-07-07	22.25	22.33	21.85	22.05	145600
2006-07-10	22.12	22.26	21.92	22.13	100700
2006-07-11	22.16	22.20	21.98	22.12	146600
2006-07-12	22.07	22.18	21.92	22.08	109600
2006-07-13	22.10	22.10	21.75	21.85	127700
2006-07-14	21.88	21.89	21.50	21.60	114200
2006-07-17	21.61	21.63	21.40	21.46	105200
2006-07-18	21.45	21.65	21.41	21.65	111500
2006-07-19	21.65	22.14	21.63	22.11	122500
2006-07-20	21.97	22.10	21.68	21.76	146500
2006-07-21	21.66	21.82	21.50	21.61	111700
2006-07-24	21.75	21.99	21.63	21.79	176900
2006-07-25	21.84	22.20	21.75	22.20	185900
2006-07-26	22.35	22.35	22.11	22.24	141300
2006-07-27	22.30	22.39	22.00	22.05	106200
2006-07-28	22.09	22.34	22.09	22.23	108300
2006-07-31	22.40	22.49	22.31	22.49	136600
2006-08-01	22.38	22.47	22.23	22.47	136000
2006-08-02	22.47	22.90	22.47	22.81	171200
2006-08-03	22.66	22.79	22.62	22.74	123700
2006-08-04	22.96	23.05	22.75	22.78	123200
2006-08-07	22.64	22.76	22.56	22.66	143500
2006-08-08	22.66	22.87	22.55	22.65	165200
2006-08-09	22.70	23.00	22.68	22.86	129900
2006-08-10	22.83	22.92	22.59	22.89	152900
2006-08-11	22.84	22.84	22.65	22.81	93400
2006-08-14	22.86	23.00	22.77	22.97	189900
2006-08-15	23.10	23.25	23.04	23.08	163000
2006-08-16	23.14	23.30	23.09	23.22	152800
2006-08-17	23.26	23.27	22.87	23.10	165700
2006-08-18	23.25	23.25	23.00	23.19	118000
2006-08-21	23.03	23.43	23.03	23.25	186600
2006-08-22	23.05	23.22	22.99	23.04	172000
2006-08-23	23.14	23.14	22.81	22.90	149000
2006-08-24	23.04	23.29	22.86	23.29	182100
2006-08-25	23.29	23.35	23.03	23.13	165300
2006-08-28	23.02	23.18	22.92	23.02	238300
2006-08-29	23.17	23.63	23.03	23.62	232300
2006-08-30	23.67	23.80	23.34	23.65	190700
2006-08-31	23.86	24.08	23.65	23.75	253000
2006-09-01	23.91	24.13	23.71	23.78	140500
2006-09-05	23.82	24.10	23.52	23.59	186800
2006-09-06	23.60	23.60	23.01	23.19	194500
2006-09-07	23.25	23.51	23.11	23.44	204300
2006-09-08	23.40	23.46	23.30	23.44	103100
2006-09-11	23.35	23.39	22.95	23.26	178700
2006-09-12	23.28	23.51	23.27	23.50	193000
2006-09-13	23.42	23.80	23.41	23.69	174400
2006-09-14	23.63	23.77	23.61	23.69	142400
2006-09-15	23.99	23.99	23.70	23.86	180600
2006-09-18	23.91	23.97	23.79	23.95	151000
2006-09-19	24.03	24.07	23.50	23.85	205200
2006-09-20	23.72	23.75	23.45	23.58	170300
2006-09-21	23.62	23.74	23.50	23.55	157000
2006-09-22	23.75	23.75	23.13	23.21	149700
2006-09-25	23.41	23.71	23.40	23.71	224700
2006-09-26	23.74	23.76	23.26	23.41	212600
2006-09-27	23.50	24.00	23.41	24.00	178100
2006-09-28	24.10	24.29	24.00	24.27	234600
2006-09-29	24.37	24.49	23.70	23.75	202800
2006-10-02	23.85	24.25	23.74	23.94	196900
2006-10-03	23.84	23.90	23.74	23.84	200500
2006-10-04	23.68	24.00	23.68	23.83	148900
2006-10-05	23.87	24.19	23.83	24.17	144400
2006-10-06	24.27	24.37	24.12	24.29	115000
2006-10-09	24.24	24.34	24.04	24.09	131500
2006-10-10	24.19	24.45	24.10	24.24	145800
2006-10-11	24.34	24.37	24.16	24.33	126600
2006-10-12	24.35	24.50	24.20	24.38	181300
2006-10-13	24.45	24.49	24.21	24.28	149000
2006-10-16	24.32	24.53	24.20	24.53	137200
2006-10-17	24.56	24.57	24.25	24.52	161200
2006-10-18	24.53	24.90	24.45	24.84	124900
2006-10-19	24.75	24.90	24.20	24.49	176800
2006-10-20	24.53	24.82	24.53	24.75	103400
2006-10-23	24.87	25.00	24.60	24.76	152900
2006-10-24	24.79	24.80	24.57	24.68	202400
2006-10-25	24.86	24.86	24.45	24.57	209000
2006-10-26	24.68	24.80	24.45	24.80	203300
2006-10-27	24.97	24.98	24.68	24.80	143200
2006-10-30	24.95	24.99	24.54	24.65	180400
2006-10-31	24.71	24.92	24.50	24.69	186600
2006-11-01	24.67	24.89	24.51	24.60	124500
2006-11-02	24.60	24.60	23.78	24.10	235300
2006-11-03	24.19	24.20	23.85	23.94	156100
2006-11-06	23.94	24.24	23.94	24.10	162900
2006-11-07	24.20	24.20	23.94	24.09	167800
2006-11-08	23.94	24.05	23.80	24.00	182800
2006-11-09	24.08	24.17	23.95	24.00	255300
2006-11-10	24.15	24.17	23.86	24.00	192800
2006-11-13	23.98	24.25	23.97	24.05	164900
2006-11-14	24.10	24.28	24.04	24.20	223000
2006-11-15	24.22	24.39	24.16	24.26	232100
2006-11-16	24.30	24.47	24.21	24.34	151200
2006-11-17	24.40	24.43	24.27	24.36	188700
2006-11-20	24.27	24.27	24.00	24.12	258100
2006-11-21	24.10	24.23	23.96	24.17	260500
2006-11-22	24.18	24.38	24.15	24.31	298300
2006-11-24	24.36	24.38	24.25	24.34	86600
2006-11-27	24.31	24.34	24.06	24.24	309900
2006-11-28	24.30	24.57	24.22	24.53	140700
2006-11-29	24.77	24.94	24.71	24.82	164000
2006-11-30	24.86	25.24	24.85	25.18	219300
2006-12-01	25.28	25.46	25.19	25.36	137700
2006-12-04	25.39	25.72	25.36	25.65	195900
2006-12-05	25.85	25.95	25.70	25.80	195600
2006-12-06	25.95	25.95	25.36	25.47	216800
2006-12-07	25.60	25.74	25.33	25.52	174100
2006-12-08	25.64	25.67	25.36	25.51	137400
2006-12-11	25.56	25.90	25.56	25.82	93200
2006-12-12	25.67	26.20	25.67	26.20	164400
2006-12-13	26.35	26.46	26.01	26.28	132700
2006-12-14	26.38	26.63	26.09	26.54	163500
2006-12-15	26.50	26.83	26.47	26.75	90300
2006-12-18	26.90	26.99	26.70	26.74	151700
2006-12-19	26.84	27.06	26.80	27.05	124900
2006-12-20	27.20	27.25	26.72	26.87	122000
2006-12-21	26.87	26.91	26.28	26.44	258500
2006-12-22	26.48	26.48	26.19	26.37	63000
2006-12-26	26.00	26.49	25.92	26.01	119800
2006-12-27	26.00	26.43	26.00	26.29	134600
2006-12-28	26.20	26.22	25.84	26.15	146500
2006-12-29	26.32	26.41	25.73	25.84	158700
2007-01-03	25.94	26.05	25.64	25.95	263200
2007-01-04	26.05	26.05	25.80	25.97	160100
2007-01-05	25.97	25.97	25.44	25.60	205600
2007-01-08	25.72	25.74	25.51	25.66	134300
2007-01-09	25.59	25.60	25.29	25.30	144800
2007-01-10	25.20	25.22	25.00	25.22	215700
2007-01-11	25.20	25.44	25.11	25.17	211100
2007-01-12	25.17	25.30	25.10	25.25	158500
2007-01-16	25.25	25.75	25.25	25.66	138100
2007-01-17	25.68	25.87	25.61	25.87	122400
2007-01-18	25.97	26.00	25.71	25.80	132100
2007-01-19	25.76	25.86	25.53	25.86	163000
2007-01-22	25.85	25.88	25.55	25.79	162900
2007-01-23	25.75	25.97	25.40	25.48	449100
2007-01-24	25.45	25.76	25.45	25.76	200500
2007-01-25	25.72	25.85	25.67	25.74	215400
2007-01-26	25.75	25.80	25.50	25.80	254000
2007-01-29	25.76	26.00	25.63	25.87	177100
2007-01-30	25.99	26.00	25.75	25.81	142900
2007-01-31	25.79	25.99	25.59	25.83	207700
2007-02-01	25.80	25.94	25.67	25.72	208400
2007-02-02	25.81	25.94	25.76	25.86	169500
2007-02-05	25.89	25.92	25.73	25.86	172400
2007-02-06	25.82	26.00	25.70	25.80	286800
2007-02-07	25.78	25.96	25.67	25.78	233600
2007-02-08	25.80	25.90	25.72	25.79	171900
2007-02-09	25.74	25.84	25.51	25.63	204600
2007-02-12	25.72	25.80	25.18	25.28	206285
2007-02-13	25.28	25.55	25.27	25.41	222800
2007-02-14	25.41	25.74	25.41	25.50	242814
2007-02-15	25.50	25.73	25.50	25.63	241100
2007-02-16	25.43	25.51	25.34	25.49	275200
2007-02-20	25.31	25.45	25.23	25.31	332900
2007-02-21	25.22	25.31	24.95	25.16	425200
2007-02-22	25.09	25.40	25.02	25.25	436600
2007-02-23	25.25	25.56	25.12	25.56	230700
2007-02-26	25.52	25.90	25.52	25.72	183500
2007-02-27	25.70	25.70	23.90	24.67	450100
2007-02-28	24.67	25.07	24.46	25.00	267300
2007-03-01	24.79	25.06	24.14	25.02	317305
2007-03-02	24.65	24.96	24.62	24.69	130400
2007-03-05	24.30	24.64	24.05	24.07	201100
2007-03-06	24.05	24.43	24.05	24.35	217000
2007-03-07	24.27	24.51	24.26	24.39	123700
2007-03-08	24.48	24.86	24.48	24.79	137600
2007-03-09	24.71	25.17	24.70	25.13	137500
2007-03-12	25.01	25.39	25.00	25.35	120900
2007-03-13	25.29	25.30	24.71	24.88	130900
2007-03-14	24.71	25.09	24.70	25.04	150900
2007-03-15	25.04	25.28	24.97	25.14	100100
2007-03-16	25.10	25.27	25.01	25.25	100500
2007-03-19	25.38	25.50	25.36	25.49	114600
2007-03-20	25.40	25.82	25.40	25.82	123800
2007-03-21	25.67	26.00	25.66	26.00	168000
2007-03-22	26.00	26.33	25.96	26.21	172300
2007-03-23	26.10	26.33	26.10	26.14	156700
2007-03-26	26.13	26.71	25.83	25.98	164600
2007-03-27	25.91	25.96	25.76	25.88	111700
2007-03-28	25.98	25.99	25.67	25.74	157300
2007-03-29	25.82	26.04	25.76	26.04	85000
2007-03-30	26.25	26.30	25.91	26.05	124100
2007-04-02	25.86	26.25	25.81	26.24	105900
2007-04-03	26.30	26.63	26.30	26.57	104400
2007-04-04	26.50	26.70	26.50	26.63	98700
2007-04-05	26.59	26.79	26.58	26.79	87400
2007-04-09	26.96	27.02	26.90	27.02	114800
2007-04-10	27.09	27.09	26.86	27.00	106000
2007-04-11	26.96	27.02	26.66	26.70	162200
2007-04-12	26.65	26.86	26.60	26.86	124600
2007-04-13	26.78	27.16	26.78	27.05	142300
2007-04-16	27.33	27.86	27.29	27.73	149000
2007-04-17	27.68	27.89	27.68	27.82	145300
2007-04-18	27.81	28.05	27.75	27.97	140500
2007-04-19	27.79	27.89	27.51	27.82	145500
2007-04-20	27.90	28.49	27.89	28.15	190300
2007-04-23	28.01	28.20	27.76	27.87	143000
2007-04-24	27.82	27.98	27.76	27.81	150900
2007-04-25	27.86	28.09	27.86	28.03	137900
2007-04-26	28.02	28.12	27.95	28.11	129000
2007-04-27	28.11	28.25	28.02	28.19	105300
2007-04-30	28.29	28.60	28.25	28.34	149700
2007-05-01	28.22	28.40	27.99	28.13	150400
2007-05-02	28.06	28.46	28.06	28.23	200400
2007-05-03	28.22	28.63	28.22	28.61	126200
2007-05-04	28.61	28.95	28.56	28.65	155600
2007-05-07	28.66	28.85	28.60	28.73	110500
2007-05-08	28.63	28.74	28.56	28.74	108000
2007-05-09	28.67	28.87	28.59	28.87	127500
2007-05-10	28.85	28.85	28.11	28.25	256700
2007-05-11	28.25	28.79	28.25	28.79	142100
2007-05-14	28.65	28.84	28.51	28.60	122800
2007-05-15	28.65	28.76	28.49	28.51	128500
2007-05-16	28.54	28.67	28.33	28.39	175000
2007-05-17	28.34	28.51	28.12	28.20	224300
2007-05-18	28.30	28.62	28.30	28.61	135700
2007-05-21	28.57	28.72	28.56	28.64	116600
2007-05-22	28.56	28.65	28.34	28.42	145800
2007-05-23	28.43	28.64	28.05	28.21	203100
2007-05-24	28.07	28.32	27.67	27.84	165000
2007-05-25	27.81	28.16	27.81	27.98	116200
2007-05-29	27.96	28.38	27.96	28.36	111800
2007-05-30	28.36	28.59	28.10	28.55	122800
2007-05-31	28.65	29.13	28.65	29.04	165900
2007-06-01	29.05	29.19	29.00	29.04	158300
2007-06-04	28.92	29.18	28.90	29.13	135600
2007-06-05	28.95	29.13	28.82	29.04	133100
2007-06-06	28.72	28.84	28.02	28.21	174100
2007-06-07	27.90	28.09	27.08	27.15	333100
2007-06-08	26.65	27.42	26.55	27.36	293400
2007-06-11	27.40	27.66	27.22	27.63	104700
2007-06-12	27.40	27.53	27.02	27.13	152200
2007-06-13	27.22	27.55	27.21	27.49	120600
2007-06-14	27.54	27.82	27.53	27.80	95400
2007-06-15	27.86	28.19	27.86	28.05	123700
2007-06-18	27.95	28.36	27.95	28.33	90900
2007-06-19	28.25	28.73	28.18	28.69	106300
2007-06-20	28.75	28.77	28.11	28.23	91000
2007-06-21	27.86	28.21	27.85	28.10	127700
2007-06-22	28.03	28.11	27.66	27.73	111300
2007-06-25	27.65	28.10	27.40	27.52	129300
2007-06-26	27.51	27.85	27.27	27.39	118900
2007-06-27	27.17	27.42	27.10	27.41	128200
2007-06-28	27.37	27.94	27.37	27.73	91700
2007-06-29	28.20	28.20	27.41	27.68	107700
2007-07-02	27.68	27.97	27.68	27.84	96100
2007-07-03	27.88	28.17	27.88	28.08	72700
2007-07-05	28.00	28.41	27.89	28.12	105600
2007-07-06	28.30	28.48	28.11	28.40	84600
2007-07-09	28.43	28.79	28.21	28.33	160000
2007-07-10	28.35	28.35	27.76	27.84	122400
2007-07-11	27.53	28.19	27.53	28.14	115100
2007-07-12	28.01	28.94	28.01	28.84	124800
2007-07-13	28.55	29.47	28.55	29.01	167600
2007-07-16	29.12	29.30	28.75	28.81	110700
2007-07-17	28.80	28.80	28.42	28.52	133700
2007-07-18	28.37	28.80	28.12	28.33	118800
2007-07-19	28.67	28.75	28.34	28.43	113100
2007-07-20	28.24	28.25	27.81	27.87	151500
2007-07-23	27.76	27.90	27.64	27.76	191200
2007-07-24	27.46	27.55	26.83	27.16	314200
2007-07-25	27.25	27.34	26.43	26.81	187700
2007-07-26	25.92	25.94	25.00	25.71	731800
2007-07-27	25.65	25.83	25.17	25.42	194800
2007-07-30	25.66	25.81	25.37	25.81	174000
2007-07-31	26.25	26.28	25.74	25.77	193000
2007-08-01	25.31	25.88	25.26	25.58	191200
2007-08-02	25.76	25.89	25.48	25.83	147800
2007-08-03	25.65	25.89	25.28	25.42	108300
2007-08-06	25.36	25.36	24.10	25.09	403000
2007-08-07	24.90	25.70	24.90	25.57	211400
2007-08-08	25.60	26.22	25.60	26.03	196800
2007-08-09	25.38	25.79	25.15	25.25	236300
2007-08-10	25.00	25.00	24.01	24.60	378100
2007-08-13	25.00	25.00	24.70	24.80	148100
2007-08-14	24.90	24.92	23.37	23.74	231800
2007-08-15	22.90	23.46	22.00	22.95	615200
2007-08-16	22.51	23.25	21.21	23.02	736500
2007-08-17	24.01	24.73	23.71	24.73	294200
2007-08-20	24.81	25.53	24.69	25.03	268200
2007-08-21	25.05	25.46	24.78	25.46	215600
2007-08-22	25.41	25.95	25.41	25.84	199800
2007-08-23	25.95	25.95	25.62	25.79	137300
2007-08-24	25.60	26.65	25.57	26.12	193300
2007-08-27	26.24	26.27	25.83	25.92	102400
2007-08-28	25.79	25.82	25.16	25.35	141800
2007-08-29	25.55	25.74	25.37	25.66	145800
2007-08-30	25.59	25.82	25.54	25.67	114400
2007-08-31	26.28	26.28	25.80	26.01	107500
2007-09-04	26.13	26.39	26.03	26.22	137500
2007-09-05	26.15	26.19	25.91	26.08	119000
2007-09-06	26.12	26.36	26.06	26.21	112700
2007-09-07	25.96	26.00	25.64	25.81	107000
2007-09-10	25.76	25.97	25.44	25.63	122200
2007-09-11	25.79	26.20	25.75	26.14	103900
2007-09-12	26.28	26.47	26.15	26.20	122700
2007-09-13	26.45	26.58	26.27	26.31	105300
2007-09-14	26.18	26.55	25.98	26.55	81900
2007-09-17	26.47	26.47	26.24	26.25	62600
2007-09-18	26.34	27.08	26.34	26.99	102100
2007-09-19	27.11	27.36	27.01	27.30	121900
2007-09-20	27.05	27.49	27.04	27.18	81000
2007-09-21	27.15	27.59	27.15	27.59	148800
2007-09-24	27.44	27.78	27.27	27.34	124725
2007-09-25	27.30	27.57	27.21	27.54	156500
2007-09-26	27.69	27.84	27.59	27.72	85300
2007-09-27	27.89	27.90	27.72	27.85	87100
2007-09-28	27.95	27.97	27.63	27.73	103400
2007-10-01	27.68	27.95	27.68	27.81	136800
2007-10-02	27.88	27.95	27.64	27.73	115300
2007-10-03	27.73	27.73	27.44	27.44	136000
2007-10-04	27.49	27.61	27.43	27.60	100700
2007-10-05	27.74	27.89	27.69	27.80	78800
2007-10-08	27.72	27.83	27.59	27.81	80400
2007-10-09	27.82	28.11	27.77	28.11	93700
2007-10-10	27.96	28.07	27.90	27.95	99400
2007-10-11	27.99	28.18	27.64	27.69	108800
2007-10-12	26.80	27.96	26.80	27.81	61800
2007-10-15	27.75	27.87	27.60	27.67	87900
2007-10-16	27.55	27.61	27.41	27.44	65400
2007-10-17	27.65	27.79	27.21	27.45	144000
2007-10-18	27.41	27.52	27.31	27.49	69000
2007-10-19	27.31	27.46	27.03	27.05	81200
2007-10-22	26.38	27.02	26.38	26.98	146100
2007-10-23	27.11	27.60	26.95	27.60	127100
2007-10-24	27.35	27.48	27.03	27.48	128000
2007-10-25	27.40	27.61	27.31	27.61	113900
2007-10-26	27.70	28.06	27.70	28.06	81200
2007-10-29	28.19	28.30	28.07	28.15	77700
2007-10-30	28.15	28.15	27.99	28.07	90300
2007-10-31	28.49	28.49	28.04	28.30	150228
2007-11-01	27.91	28.01	27.60	27.67	105200
2007-11-02	27.73	27.73	27.47	27.67	121200
2007-11-05	27.40	27.49	27.27	27.38	83200
2007-11-06	27.59	27.65	27.23	27.51	120600
2007-11-07	27.31	27.39	26.75	26.75	128700
2007-11-08	27.03	27.20	26.17	26.66	231154
2007-11-09	26.08	26.63	26.08	26.25	139800
2007-11-12	26.28	26.47	25.76	25.76	117745
2007-11-13	25.96	26.43	25.96	26.38	75400
2007-11-14	26.67	26.78	26.28	26.29	90900
2007-11-15	26.17	26.25	25.69	25.86	107800
2007-11-16	25.71	26.12	25.57	26.12	127300
2007-11-19	25.75	25.90	25.46	25.54	136201
2007-11-20	25.38	25.87	25.30	25.62	136400
2007-11-21	25.25	25.32	24.95	25.01	145600
2007-11-23	24.93	25.58	24.51	25.58	79000
2007-11-26	25.41	25.53	24.90	25.17	123825
2007-11-27	25.24	25.56	25.00	25.56	192400
2007-11-28	25.66	26.40	25.66	26.33	164400
2007-11-29	26.40	26.40	26.06	26.40	135600
2007-11-30	27.05	27.05	26.52	26.76	180700
2007-12-03	26.66	26.81	26.53	26.78	84600
2007-12-04	26.50	26.79	26.37	26.66	103001
2007-12-05	26.82	27.12	26.82	26.99	110450
2007-12-06	26.95	27.38	26.95	27.38	110500
2007-12-07	27.32	27.49	27.23	27.40	111500
2007-12-10	27.04	27.50	27.04	27.49	109300
2007-12-11	27.35	27.50	26.70	26.89	113001
2007-12-12	27.36	27.40	26.68	27.00	136600
2007-12-13	26.70	27.02	26.54	26.98	129000
2007-12-14	26.61	26.74	26.51	26.56	70500
2007-12-17	26.30	26.33	25.90	26.02	136700
2007-12-18	26.05	26.22	25.42	25.91	218500
2007-12-19	25.90	26.00	25.47	25.94	171900
2007-12-20	25.93	26.06	25.49	25.83	121164
2007-12-21	25.92	26.07	25.85	26.03	166200
2007-12-24	26.17	26.55	26.16	26.53	72800
2007-12-26	27.12	27.12	26.42	26.89	117000
2007-12-27	26.55	26.56	26.34	26.50	130899
2007-12-28	26.92	26.92	26.40	26.80	96020
2007-12-31	26.87	27.23	26.80	27.01	132828
2008-01-02	27.05	27.14	26.04	26.13	155512
2008-01-03	26.26	26.58	26.14	26.48	140016
2008-01-04	26.42	26.42	26.07	26.19	130160
2008-01-07	26.42	26.59	25.74	25.77	144700
2008-01-08	25.94	26.24	25.48	25.48	163176
2008-01-09	25.50	25.91	25.32	25.91	189375
2008-01-10	25.51	26.25	25.44	26.08	153407
2008-01-11	25.74	26.09	25.74	25.95	112279
2008-01-14	25.86	26.22	25.86	26.13	95275
2008-01-15	26.02	26.02	25.45	25.52	130885
2008-01-16	25.20	25.46	24.89	25.14	128600
2008-01-17	25.20	25.24	23.86	24.05	270961
2008-01-18	24.20	24.25	23.11	23.23	279789
2008-01-22	21.72	23.02	21.55	22.92	491334
2008-01-23	22.34	23.13	21.95	23.10	308774
2008-01-24	23.50	23.82	23.07	23.82	204823
2008-01-25	23.93	24.11	23.57	23.66	242602
2008-01-28	23.59	24.14	23.44	24.10	162385
2008-01-29	24.20	24.44	24.00	24.42	115600
2008-01-30	24.37	24.72	24.13	24.25	176900
2008-01-31	23.87	24.97	23.80	24.70	140974
2008-02-01	24.91	25.36	24.78	25.14	124500
2008-02-04	25.14	25.17	24.98	25.04	103300
2008-02-05	24.79	24.81	24.23	24.30	143374
2008-02-06	24.30	24.39	23.88	23.93	118000
2008-02-07	23.72	24.20	23.63	24.11	128409
2008-02-08	23.82	24.19	23.72	23.92	125573
2008-02-11	24.03	24.07	23.72	23.96	79900
2008-02-12	24.09	24.37	23.81	24.08	148576
2008-02-13	24.35	24.36	23.82	23.88	162372
2008-02-14	23.87	23.88	22.94	22.95	364349
2008-02-15	22.69	22.79	22.30	22.47	639947
2008-02-19	22.77	23.16	22.75	23.07	300102
2008-02-20	22.86	23.32	22.86	23.26	262124
2008-02-21	23.32	23.44	22.91	23.02	142737
2008-02-22	23.04	23.11	22.59	23.03	218978
2008-02-25	22.90	23.53	22.90	23.53	196700
2008-02-26	23.62	23.88	23.48	23.83	172410
2008-02-27	23.70	24.00	23.64	23.73	128700
2008-02-28	23.70	23.75	23.41	23.59	109800
2008-02-29	23.50	23.50	22.92	23.01	138560
2008-03-03	22.90	23.24	22.90	23.17	137560
2008-03-04	22.73	23.18	22.67	23.02	165700
2008-03-05	22.95	23.26	22.95	23.09	149100
2008-03-06	22.91	23.05	22.65	22.65	175594
2008-03-07	22.50	22.77	22.15	22.41	298084
2008-03-10	22.26	22.36	21.85	21.93	185125
2008-03-11	22.26	22.62	22.13	22.57	205604
2008-03-12	22.64	23.08	22.57	22.68	180183
2008-03-13	22.33	22.75	22.11	22.69	179733
2008-03-14	22.72	22.81	22.10	22.45	187000
2008-03-17	21.92	22.26	21.85	21.95	166050
2008-03-18	22.11	22.29	21.88	22.29	293080
2008-03-19	22.26	22.33	21.84	21.95	253400
2008-03-20	21.88	22.19	21.67	22.10	134300
2008-03-24	22.17	22.50	22.17	22.33	163600
2008-03-25	22.25	22.34	22.13	22.22	111682
2008-03-26	22.27	22.27	22.07	22.10	130150
2008-03-27	22.12	22.40	22.09	22.15	123897
2008-03-28	22.18	22.40	22.11	22.19	104500
2008-03-31	22.27	22.57	22.19	22.37	126600
2008-04-01	22.71	23.20	22.68	23.17	154596
2008-04-02	23.20	23.34	23.05	23.06	119027
2008-04-03	23.07	23.21	22.89	23.15	114274
2008-04-04	23.07	23.38	23.02	23.11	83814
2008-04-07	23.33	23.70	23.29	23.54	105653
2008-04-08	23.41	23.47	23.33	23.41	109100
2008-04-09	23.34	23.43	23.19	23.35	117400
2008-04-10	23.34	23.55	23.27	23.41	77985
2008-04-11	23.00	23.16	22.90	22.95	113800
2008-04-14	22.98	23.04	22.81	22.87	95406
2008-04-15	22.94	22.98	22.66	22.87	78609
2008-04-16	22.96	23.52	22.96	23.52	95843
2008-04-17	23.35	23.75	23.35	23.70	95891
2008-04-18	23.95	24.97	23.95	24.36	170891
2008-04-21	24.02	24.27	23.93	24.27	102756
2008-04-22	24.10	24.14	23.82	23.98	95114
2008-04-23	23.99	24.24	23.97	24.24	111449
2008-04-24	24.20	24.46	24.00	24.37	171883
2008-04-25	24.53	24.53	24.10	24.44	126664
2008-04-28	24.54	24.55	24.35	24.43	83700
2008-04-29	24.31	24.42	24.15	24.34	104659
2008-04-30	24.43	24.53	24.23	24.27	96239
2008-05-01	24.29	24.52	24.13	24.39	114411
2008-05-02	24.54	24.71	24.47	24.55	99977
2008-05-05	24.57	24.57	24.33	24.35	84100
2008-05-06	24.26	24.53	24.24	24.52	120950
2008-05-07	24.59	24.64	24.26	24.32	130149
2008-05-08	24.36	24.52	24.30	24.48	124215
2008-05-09	24.29	24.44	24.23	24.41	94781
2008-05-12	24.47	24.65	24.41	24.63	77406
2008-05-13	24.56	24.59	24.38	24.59	96692
2008-05-14	24.68	24.75	24.54	24.58	139832
2008-05-15	24.58	24.84	24.55	24.84	102881
2008-05-16	24.84	24.99	24.80	24.93	151989
2008-05-19	24.97	25.18	24.85	24.99	149643
2008-05-20	24.80	24.87	24.65	24.78	156071
2008-05-21	24.85	24.98	24.55	24.59	127966
2008-05-22	24.74	24.86	24.69	24.76	110431
2008-05-23	24.75	24.75	24.52	24.68	94210
2008-05-27	24.61	24.89	24.57	24.89	117562
2008-05-28	25.00	25.00	24.68	24.81	90882
2008-05-29	24.85	25.12	24.83	25.03	93237
2008-05-30	25.08	25.08	24.86	24.94	82973
2008-06-02	24.92	24.92	24.60	24.80	105830
2008-06-03	24.78	24.97	24.51	24.52	119963
2008-06-04	24.52	24.72	24.37	24.50	108551
2008-06-05	24.58	24.68	24.47	24.68	132412
2008-06-06	24.51	24.52	23.97	23.97	143646
2008-06-09	24.05	24.15	23.86	23.93	151851
2008-06-10	23.82	23.99	23.74	23.86	161527
2008-06-11	23.81	23.85	23.47	23.57	149135
2008-06-12	23.58	23.70	23.46	23.57	118274
2008-06-13	23.54	23.70	23.40	23.70	161878
2008-06-16	23.70	23.70	23.55	23.68	80996
2008-06-17	23.83	23.85	23.39	23.43	104743
2008-06-18	23.37	23.37	23.00	23.18	190556
2008-06-19	23.00	23.07	22.82	22.86	150663
2008-06-20	22.61	22.64	22.25	22.39	176160
2008-06-23	22.42	22.50	22.12	22.19	157263
2008-06-24	22.11	22.43	22.05	22.26	126415
2008-06-25	22.22	22.68	22.22	22.46	154680
2008-06-26	22.05	22.26	21.80	21.88	124058
2008-06-27	21.90	22.10	21.35	21.78	261168
2008-06-30	21.97	21.97	21.71	21.74	155650
2008-07-01	21.39	21.86	21.37	21.86	223944
2008-07-02	21.88	22.12	21.79	21.85	197506
2008-07-03	21.87	21.96	21.47	21.65	117903
2008-07-07	21.66	21.73	20.78	21.19	250321
2008-07-08	21.08	21.35	21.01	21.32	190113
2008-07-09	21.34	21.58	21.20	21.24	180627
2008-07-10	21.04	21.20	20.91	21.14	169591
2008-07-11	21.02	21.08	20.40	20.62	244546
2008-07-14	20.75	20.79	20.12	20.26	272751
2008-07-15	19.86	20.84	19.47	19.77	598900
2008-07-16	19.72	20.47	19.60	20.45	246644
2008-07-17	20.60	20.81	20.41	20.61	220934
2008-07-18	20.53	20.84	20.26	20.78	156899
2008-07-21	20.78	20.98	20.67	20.91	162481
2008-07-22	20.80	20.98	20.66	20.95	119891
2008-07-23	21.04	21.48	20.94	21.26	164220
2008-07-24	21.16	21.16	20.37	20.37	155524
2008-07-25	20.43	20.59	20.09	20.18	116055
2008-07-28	20.31	20.34	19.93	19.98	157395
2008-07-29	20.08	20.44	20.06	20.35	140080
2008-07-30	20.63	20.77	20.33	20.77	145084
2008-07-31	20.74	20.84	20.60	20.66	117645
2008-08-01	20.69	20.87	20.38	20.84	136362
2008-08-04	20.80	20.80	20.27	20.32	119681
2008-08-05	20.30	20.60	20.30	20.41	123222
2008-08-06	20.39	20.40	20.10	20.33	84876
2008-08-07	20.11	20.20	19.85	19.90	106891
2008-08-08	19.92	20.18	19.90	20.08	140654
2008-08-11	20.27	20.31	20.10	20.24	132132
2008-08-12	20.24	20.28	19.81	19.85	78208
2008-08-13	19.79	19.79	19.26	19.40	184365
2008-08-14	19.40	19.59	19.09	19.46	130577
2008-08-15	19.39	19.45	19.11	19.34	153986
2008-08-18	19.34	19.44	19.05	19.18	140204
2008-08-19	19.12	19.12	18.82	19.00	160978
2008-08-20	18.95	18.97	18.76	18.85	136916
2008-08-21	18.70	18.95	18.68	18.85	228096
2008-08-22	19.00	19.33	18.95	19.33	187590
2008-08-25	19.27	19.39	19.08	19.29	179493
2008-08-26	19.18	19.41	19.16	19.20	215351
2008-08-27	19.35	19.39	19.15	19.24	192101
2008-08-28	19.38	19.48	19.33	19.48	152480
2008-08-29	19.45	19.55	19.45	19.51	99229
2008-09-02	19.60	19.76	19.38	19.49	176031
2008-09-03	19.43	19.43	18.83	18.96	305980
2008-09-04	18.82	18.85	18.10	18.13	269215
2008-09-05	18.10	18.10	17.56	17.89	260540
2008-09-08	18.34	18.38	17.77	17.95	256477
2008-09-09	17.99	18.03	17.32	17.32	167976
2008-09-10	17.33	17.41	16.86	16.89	343840
2008-09-11	16.71	16.71	16.41	16.65	385720
2008-09-12	16.73	16.82	16.50	16.70	397376
2008-09-15	16.04	16.42	15.94	15.99	363511
2008-09-16	15.50	15.71	15.30	15.66	443153
2008-09-17	15.58	15.69	14.62	14.89	519966
2008-09-18	15.03	15.41	13.95	15.11	501330
2008-09-19	16.50	16.95	16.24	16.39	401937
2008-09-22	16.39	16.45	15.94	16.04	242146
2008-09-23	16.00	16.00	15.60	15.66	238924
2008-09-24	15.60	15.99	15.45	15.65	211978
2008-09-25	15.66	16.13	15.66	16.01	199116
2008-09-26	15.37	15.79	15.34	15.79	212810
2008-09-29	15.56	15.56	12.84	13.78	449696
2008-09-30	14.14	14.55	14.09	14.41	321811
2008-10-01	14.44	14.84	13.92	14.72	300018
2008-10-02	14.60	14.60	14.10	14.25	260820
2008-10-03	14.29	14.45	13.76	13.79	427605
2008-10-06	13.03	13.57	11.83	13.56	1211112
2008-10-07	13.74	13.74	12.50	12.55	854750
2008-10-08	11.51	12.18	10.82	11.90	1026832
2008-10-09	12.16	12.19	9.65	10.14	840419
2008-10-10	9.02	16.90	7.92	10.70	1498398
2008-10-13	12.74	13.17	10.91	12.13	700912
2008-10-14	12.99	13.40	11.31	12.56	532116
2008-10-15	12.29	12.30	11.44	11.50	363213
2008-10-16	11.57	11.81	10.50	11.53	456780
2008-10-17	10.72	12.47	10.72	12.04	343301
2008-10-20	12.33	12.89	12.14	12.73	263511
2008-10-21	12.68	12.97	12.52	12.64	227683
2008-10-22	12.30	12.40	10.95	11.30	288491
2008-10-23	11.39	11.64	10.65	10.82	279932
2008-10-24	10.35	11.07	10.15	10.25	308943
2008-10-27	10.31	10.46	9.62	9.69	259424
2008-10-28	10.68	10.68	9.67	10.39	424892
2008-10-29	10.55	11.19	10.55	10.83	528975
2008-10-30	11.39	12.05	11.18	11.95	489370
2008-10-31	12.15	12.47	11.85	12.30	296817
2008-11-03	12.30	12.42	12.08	12.18	288039
2008-11-04	12.16	12.70	12.16	12.56	402930
2008-11-05	12.25	12.76	12.25	12.54	302722
2008-11-06	12.46	12.61	11.78	12.07	320865
2008-11-07	11.95	12.35	11.80	12.01	281557
2008-11-10	12.52	12.52	11.79	12.04	193857
2008-11-11	12.00	12.00	11.21	11.65	233325
2008-11-12	11.35	11.35	10.47	10.72	262269
2008-11-13	10.75	10.90	9.91	10.87	443948
2008-11-14	10.40	11.27	10.40	10.76	277537
2008-11-17	10.56	10.60	10.00	10.18	350066
2008-11-18	10.11	10.29	9.80	10.02	274363
2008-11-19	9.87	10.09	9.17	9.22	251503
2008-11-20	8.68	8.96	7.70	7.91	723151
2008-11-21	8.16	8.16	7.32	8.06	546188
2008-11-24	8.30	9.09	8.30	8.93	643511
2008-11-25	9.06	9.40	8.76	9.31	439575
2008-11-26	8.91	9.79	8.85	9.70	498911
2008-11-28	9.70	9.79	9.45	9.67	163992
2008-12-01	9.20	9.20	8.58	8.66	388086
2008-12-02	8.66	9.02	8.55	8.93	335561
2008-12-03	8.48	9.39	8.48	9.39	376994
2008-12-04	9.26	9.73	9.07	9.24	390488
2008-12-05	9.13	9.43	8.76	9.38	355976
2008-12-08	9.61	10.17	9.61	10.02	511936
2008-12-09	9.88	10.23	9.71	9.93	442397
2008-12-10	9.96	10.03	9.57	9.82	401943
2008-12-11	9.61	10.00	9.59	9.67	298396
2008-12-12	9.49	10.02	9.30	10.02	360463
2008-12-15	10.05	10.06	9.57	9.68	293614
2008-12-16	9.81	10.19	9.66	10.18	538399
2008-12-17	10.15	10.48	9.98	10.27	366823
2008-12-18	10.47	10.55	10.08	10.20	315821
2008-12-19	10.09	10.72	10.09	10.52	360464
2008-12-22	10.51	10.51	9.80	9.90	540536
2008-12-23	9.90	10.13	9.75	9.84	395494
2008-12-24	9.80	10.19	9.78	10.09	200530
2008-12-26	10.06	10.81	10.01	10.71	430948
2008-12-29	10.51	10.51	9.88	9.98	446049
2008-12-30	9.95	10.15	9.93	10.03	564623
2008-12-31	10.06	10.75	10.06	10.62	547106
2009-01-02	10.69	11.25	10.53	11.15	308890
2009-01-05	11.13	11.41	10.90	11.24	284060
2009-01-06	11.34	11.49	11.15	11.38	352707
2009-01-07	11.31	11.37	11.00	11.08	292608
2009-01-08	10.95	11.15	10.78	11.11	280406
2009-01-09	11.11	11.11	10.75	10.75	401605
2009-01-12	10.50	10.76	10.28	10.66	498362
2009-01-13	10.50	10.80	10.47	10.62	347173
2009-01-14	10.29	10.30	10.03	10.18	323229
2009-01-15	10.03	10.11	9.57	10.09	377516
2009-01-16	10.32	10.36	9.93	10.21	238387
2009-01-20	10.17	10.17	9.53	9.68	274405
2009-01-21	9.74	10.00	9.50	9.97	273355
2009-01-22	9.83	9.98	9.61	9.80	330248
2009-01-23	9.49	9.92	9.40	9.84	192078
2009-01-26	9.84	10.03	9.75	9.84	187568
2009-01-27	9.88	10.04	9.79	10.04	189487
2009-01-28	10.32	10.46	10.20	10.39	140749
2009-01-29	10.29	10.29	10.00	10.08	167477
2009-01-30	10.01	10.11	9.71	9.78	343744
2009-02-02	9.63	9.69	9.49	9.56	246575
2009-02-03	9.56	9.73	9.47	9.73	350484
2009-02-04	9.74	9.99	9.71	9.80	245749
2009-02-05	9.55	9.98	9.55	9.97	305835
2009-02-06	9.91	10.16	9.91	10.08	298103
2009-02-09	10.00	10.18	9.92	10.15	215684
2009-02-10	9.98	10.14	9.65	9.81	201343
2009-02-11	9.67	9.88	9.53	9.62	266866
2009-02-12	9.42	9.48	9.26	9.45	353168
2009-02-13	9.45	9.55	9.36	9.39	327209
2009-02-17	9.19	9.19	8.57	8.66	596213
2009-02-18	8.51	8.58	8.21	8.35	264368
2009-02-19	8.44	8.50	7.99	8.05	318609
2009-02-20	7.64	8.05	7.50	7.78	722516
2009-02-23	7.85	7.93	7.33	7.41	664550
2009-02-24	7.65	7.74	7.25	7.68	623823
2009-02-25	7.58	7.82	7.53	7.69	259124
2009-02-26	7.78	7.88	7.67	7.75	251652
2009-02-27	7.65	7.71	7.50	7.52	442660
2009-03-02	7.18	7.31	6.72	6.73	423331
2009-03-03	6.59	6.74	6.30	6.41	864348
2009-03-04	6.49	6.82	6.49	6.75	547941
2009-03-05	6.52	6.69	6.47	6.52	543453
2009-03-06	6.58	6.69	6.23	6.51	522972
2009-03-09	6.40	6.55	6.23	6.31	617066
2009-03-10	6.37	6.72	6.37	6.70	400228
2009-03-11	6.70	6.99	6.63	6.95	294688
2009-03-12	6.91	7.29	6.81	7.29	242549
2009-03-13	7.39	7.44	7.08	7.25	435176
2009-03-16	7.35	7.52	7.27	7.27	290448
2009-03-17	7.32	7.48	7.23	7.45	338959
2009-03-18	7.41	7.90	7.31	7.74	408320
2009-03-19	7.86	8.02	7.70	7.74	235481
2009-03-20	7.59	7.79	7.50	7.54	179867
2009-03-23	7.70	8.14	7.70	8.11	306784
2009-03-24	8.05	8.17	7.95	8.06	340079
2009-03-25	7.95	8.27	7.95	8.23	334011
2009-03-26	8.30	8.56	8.29	8.51	225398
2009-03-27	8.31	8.35	8.22	8.27	163645
2009-03-30	7.98	7.99	7.70	7.86	424827
2009-03-31	7.90	8.09	7.90	8.01	456067
2009-04-01	7.83	8.20	7.83	8.17	318144
2009-04-02	8.33	8.60	8.33	8.47	313949
2009-04-03	8.39	8.64	8.27	8.62	410035
2009-04-06	8.38	8.49	8.30	8.48	175450
2009-04-07	8.25	8.38	8.16	8.17	325328
2009-04-08	8.21	8.40	8.18	8.23	250675
2009-04-09	8.49	8.71	8.45	8.65	241969
2009-04-13	8.51	8.76	8.40	8.68	285586
2009-04-14	8.59	8.78	8.50	8.54	232813
2009-04-15	8.45	8.65	8.45	8.63	151646
2009-04-16	8.73	8.95	8.63	8.90	299030
2009-04-17	8.96	8.96	8.83	8.88	240091
2009-04-20	8.78	8.78	8.47	8.52	229782
2009-04-21	8.28	8.62	8.28	8.59	265850
2009-04-22	8.45	8.71	8.44	8.50	315298
2009-04-23	8.56	8.56	8.30	8.48	394287
2009-04-24	8.56	8.68	8.55	8.65	241336
2009-04-27	8.53	8.67	8.45	8.55	245123
2009-04-28	8.41	8.69	8.41	8.58	172918
2009-04-29	8.70	8.99	8.69	8.78	270462
2009-04-30	9.00	9.06	8.87	8.96	328266
2009-05-01	8.97	9.16	8.89	9.11	227085
2009-05-04	9.23	9.39	9.20	9.38	314220
2009-05-05	9.36	9.50	9.27	9.43	248102
2009-05-06	9.52	9.64	9.40	9.58	278190
2009-05-07	9.67	9.79	9.50	9.63	328323
2009-05-08	9.77	9.90	9.57	9.86	244120
2009-05-11	9.76	9.87	9.63	9.79	217868
2009-05-12	9.79	9.85	9.64	9.68	278148
2009-05-13	9.54	9.56	9.40	9.44	287763
2009-05-14	9.42	9.59	9.42	9.55	212200
2009-05-15	9.56	9.59	9.47	9.52	188585
2009-05-18	9.60	9.90	9.60	9.90	214670
2009-05-19	9.90	10.10	9.85	10.04	261421
2009-05-20	9.98	10.19	9.98	10.02	207437
2009-05-21	9.91	9.92	9.74	9.88	255790
2009-05-22	9.88	10.08	9.88	9.95	187557
2009-05-26	9.90	10.29	9.88	10.10	314826
2009-05-27	10.11	10.18	9.91	9.94	178865
2009-05-28	9.97	10.20	9.88	10.18	261853
2009-05-29	10.22	10.35	10.22	10.30	250856
2009-06-01	10.45	10.70	10.45	10.67	351273
2009-06-02	10.65	10.85	10.60	10.84	348277
2009-06-03	10.68	10.72	10.58	10.72	321296
2009-06-04	10.69	10.92	10.53	10.88	383299
2009-06-05	11.00	11.06	10.80	10.84	302710
2009-06-08	10.85	10.85	10.50	10.65	340592
2009-06-09	10.72	10.87	10.66	10.87	257288
2009-06-10	11.00	11.00	10.79	10.89	231864
2009-06-11	10.84	11.07	10.83	10.98	211492
2009-06-12	10.94	11.15	10.92	11.14	163288
2009-06-15	10.97	11.04	10.77	11.01	234654
2009-06-16	11.00	11.00	10.79	10.80	313049
2009-06-17	10.73	10.81	10.53	10.63	246873
2009-06-18	10.62	10.78	10.56	10.73	381952
2009-06-19	10.70	10.75	10.54	10.65	182263
2009-06-22	10.52	10.52	10.21	10.27	296319
2009-06-23	10.23	10.34	10.00	10.25	254767
2009-06-24	10.33	10.56	10.31	10.44	189010
2009-06-25	10.34	10.60	10.32	10.55	251146
2009-06-26	10.53	10.68	10.52	10.66	103366
2009-06-29	10.64	10.72	10.60	10.69	325502
2009-06-30	10.78	10.82	10.54	10.72	256769
2009-07-01	10.78	10.81	10.72	10.78	271588
2009-07-02	10.55	10.64	10.50	10.52	194683
2009-07-06	10.48	10.50	10.35	10.48	194561
2009-07-07	10.42	10.49	10.32	10.36	165646
2009-07-08	10.33	10.36	10.10	10.19	199852
2009-07-09	10.26	10.31	10.15	10.19	256958
2009-07-10	10.12	10.70	9.78	10.13	163908
2009-07-13	10.18	10.33	10.09	10.30	332950
2009-07-14	10.34	10.59	10.34	10.59	236018
2009-07-15	10.76	11.05	10.75	10.94	278452
2009-07-16	10.91	11.08	10.91	11.06	227493
2009-07-17	11.04	11.20	10.97	11.20	166259
2009-07-20	11.23	11.25	11.09	11.24	418552
2009-07-21	11.33	11.49	11.26	11.42	330408
2009-07-22	11.31	11.42	11.25	11.33	253305
2009-07-23	11.28	11.66	11.28	11.59	336205
2009-07-24	11.47	11.63	11.32	11.60	218413
2009-07-27	11.60	11.65	11.51	11.57	226706
2009-07-28	11.55	11.71	11.48	11.66	381973
2009-07-29	11.61	11.61	11.40	11.56	299756
2009-07-30	11.62	11.80	11.62	11.79	278312
2009-07-31	11.85	12.13	11.78	12.03	296339
2009-08-03	11.84	12.30	11.81	12.16	482176
2009-08-04	12.11	12.45	12.05	12.39	316853
2009-08-05	12.40	12.40	12.26	12.34	180335
2009-08-06	12.36	12.42	12.11	12.14	199811
2009-08-07	12.21	12.45	12.18	12.38	262910
2009-08-10	12.30	12.37	12.12	12.33	283956
2009-08-11	12.20	12.31	11.97	12.00	240053
2009-08-12	11.87	12.07	11.87	11.98	371294
2009-08-13	12.13	12.20	11.98	12.16	272887
2009-08-14	12.08	12.17	12.00	12.06	332747
2009-08-17	11.69	11.80	11.50	11.62	446549
2009-08-18	11.67	12.02	11.67	12.01	314706
2009-08-19	11.93	12.15	11.89	12.09	286923
2009-08-20	11.96	12.08	11.96	11.97	285974
2009-08-21	12.08	12.20	12.03	12.06	297661
2009-08-24	12.14	12.44	12.09	12.32	442867
2009-08-25	12.30	12.50	12.30	12.42	295349
2009-08-26	12.39	12.48	12.34	12.45	268330
2009-08-27	12.45	12.45	12.26	12.38	154023
2009-08-28	12.40	12.48	12.27	12.47	216861
2009-08-31	12.40	12.43	12.28	12.35	218312
2009-09-01	12.34	12.44	12.01	12.03	282745
2009-09-02	12.06	12.15	11.96	12.01	302470
2009-09-03	12.07	12.28	12.01	12.24	199273
2009-09-04	12.24	12.40	12.22	12.40	230178
2009-09-08	12.46	12.74	12.45	12.72	188521
2009-09-09	12.65	12.88	12.53	12.82	306548
2009-09-10	12.82	12.92	12.71	12.91	252979
2009-09-11	12.99	13.00	12.88	12.94	167919
2009-09-14	12.84	13.12	12.83	13.12	249886
2009-09-15	13.04	13.32	12.99	13.29	286733
2009-09-16	13.35	13.58	13.33	13.52	366392
2009-09-17	13.55	13.65	13.22	13.42	426589
2009-09-18	13.41	13.51	13.32	13.48	276352
2009-09-21	13.33	13.33	13.08	13.21	283375
2009-09-22	13.23	13.38	13.16	13.25	256119
2009-09-23	13.32	13.33	13.18	13.20	357613
2009-09-24	13.23	13.26	12.90	12.91	271974
2009-09-25	12.88	13.02	12.83	12.95	262558
2009-09-28	12.98	13.11	12.97	13.08	188789
2009-09-29	13.11	13.12	12.92	13.07	295527
2009-09-30	13.15	13.18	12.97	13.11	277266
2009-10-01	13.11	13.11	12.81	12.87	261134
2009-10-02	12.75	12.76	12.37	12.72	333509
2009-10-05	12.70	12.85	12.70	12.80	231242
2009-10-06	12.85	13.06	12.83	13.01	282451
2009-10-07	12.99	13.12	12.95	13.07	150334
2009-10-08	13.11	13.25	13.10	13.21	230595
2009-10-09	13.16	13.23	13.14	13.23	175053
2009-10-12	13.21	13.30	13.16	13.17	264896
2009-10-13	13.16	13.26	13.11	13.26	154103
2009-10-14	13.39	13.48	13.35	13.42	327542
2009-10-15	13.30	13.49	13.30	13.45	256038
2009-10-16	13.42	13.46	13.25	13.31	348505
2009-10-19	13.30	13.49	13.28	13.29	521741
2009-10-20	13.36	13.44	13.25	13.38	518180
2009-10-21	13.25	13.43	13.25	13.27	206649
2009-10-22	13.25	13.40	13.23	13.40	295901
2009-10-23	13.43	13.45	13.31	13.35	215134
2009-10-26	13.17	13.45	13.16	13.28	278271
2009-10-27	13.34	13.36	13.16	13.23	341156
2009-10-28	13.18	13.20	12.70	12.81	402253
2009-10-29	12.98	13.10	12.91	13.10	250214
2009-10-30	13.03	13.04	12.42	12.55	369661
2009-11-02	12.58	12.74	12.24	12.41	375993
2009-11-03	12.30	12.64	12.30	12.59	161140
2009-11-04	12.74	12.78	12.50	12.50	361862
2009-11-05	12.58	12.72	12.53	12.65	284558
2009-11-06	12.59	12.80	12.55	12.68	221992
2009-11-09	12.80	13.39	12.80	13.17	262533
2009-11-10	13.06	13.15	12.95	13.14	219521
2009-11-11	13.23	13.28	13.17	13.23	185854
2009-11-12	13.17	13.30	13.12	13.20	255477
2009-11-13	13.25	13.37	13.16	13.18	228164
2009-11-16	13.23	13.31	13.20	13.28	272840
2009-11-17	13.22	13.42	13.21	13.41	251881
2009-11-18	13.37	13.56	13.35	13.55	218551
2009-11-19	13.30	13.37	13.22	13.24	190520
2009-11-20	13.21	13.36	13.17	13.33	263765
2009-11-23	13.45	13.54	13.32	13.39	369483
2009-11-24	13.47	13.71	13.39	13.68	459923
2009-11-25	13.68	14.00	13.65	13.92	400410
2009-11-27	13.51	13.91	13.20	13.85	234726
2009-11-30	13.82	13.85	13.67	13.83	209936
2009-12-01	13.95	13.98	13.81	13.88	265579
2009-12-02	13.85	13.94	13.83	13.90	223851
2009-12-03	13.90	13.97	13.57	13.59	269108
2009-12-04	13.70	13.79	13.40	13.44	287204
2009-12-07	13.44	13.65	13.31	13.59	270108
2009-12-08	13.50	13.51	13.38	13.42	286197
2009-12-09	13.47	13.47	13.27	13.43	237170
2009-12-10	13.46	13.54	13.39	13.45	258433
2009-12-11	13.54	13.57	13.45	13.48	241403
2009-12-14	13.54	13.76	13.50	13.73	402895
2009-12-15	13.69	13.85	13.63	13.80	300052
2009-12-16	13.85	13.96	13.80	13.93	250114
2009-12-17	13.85	13.86	13.72	13.77	260501
2009-12-18	13.78	13.84	13.65	13.82	230823
2009-12-21	13.82	13.98	13.82	13.98	280622
2009-12-22	13.91	13.95	13.75	13.83	198899
2009-12-23	13.82	14.03	13.80	14.00	296764
2009-12-24	14.00	14.07	13.94	14.00	139474
2009-12-28	14.01	14.08	13.89	14.00	255217
2009-12-29	13.93	13.94	13.76	13.83	172573
2009-12-30	13.78	13.84	13.71	13.78	203023
2009-12-31	13.90	13.90	13.73	13.73	171066
2010-01-04	13.76	13.89	13.67	13.84	380334
2010-01-05	13.65	14.09	13.63	14.07	303842
2010-01-06	14.03	14.09	13.96	14.08	288724
2010-01-07	14.08	14.11	14.00	14.03	256510
2010-01-08	14.07	14.25	14.03	14.25	203368
2010-01-11	14.29	14.29	14.07	14.17	229457
2010-01-12	14.12	14.17	14.07	14.17	278244
2010-01-13	14.22	14.30	14.13	14.30	221007
2010-01-14	14.32	14.44	14.25	14.37	219700
2010-01-15	14.35	14.35	14.10	14.23	246034
2010-01-19	13.90	14.45	13.88	14.45	249241
2010-01-20	14.38	14.51	14.13	14.48	322855
2010-01-21	14.54	14.54	14.13	14.23	272388
2010-01-22	14.22	14.23	13.93	14.01	304202
2010-01-25	14.06	14.08	13.64	13.69	425675
2010-01-26	13.62	13.65	13.14	13.21	506161
2010-01-27	13.23	13.28	12.61	13.02	692493
2010-01-28	13.17	13.17	12.80	13.10	464735
2010-01-29	13.24	13.24	12.81	12.98	305521
2010-02-01	13.01	13.18	12.98	13.11	211296
2010-02-02	13.13	13.41	13.13	13.40	204425
2010-02-03	13.37	13.46	13.29	13.43	182221
2010-02-04	13.19	13.31	12.88	12.88	272567
2010-02-05	12.82	12.86	12.05	12.52	656909
2010-02-08	12.57	12.57	12.31	12.40	224270
2010-02-09	12.57	12.65	12.33	12.48	422146
2010-02-10	12.48	12.56	12.36	12.54	162484
2010-02-11	12.55	12.81	12.51	12.80	214733
2010-02-12	12.75	12.86	12.66	12.79	181949
2010-02-16	12.91	13.01	12.86	12.99	180886
2010-02-17	13.05	13.23	12.99	13.12	185456
2010-02-18	13.15	13.24	13.05	13.17	220945
2010-02-19	13.06	13.29	13.01	13.15	236627
2010-02-22	13.12	13.14	13.01	13.04	316051
2010-02-23	13.00	13.06	12.92	12.95	257189
2010-02-24	12.95	13.15	12.95	13.04	172751
2010-02-25	12.94	13.06	12.82	13.06	235701
2010-02-26	13.13	13.22	13.00	13.20	208004
2010-03-01	13.25	13.39	13.23	13.38	228752
2010-03-02	13.44	13.56	13.35	13.44	222119
2010-03-03	13.52	13.63	13.39	13.39	281268
2010-03-04	13.43	13.52	13.39	13.40	276460
2010-03-05	13.50	13.72	13.47	13.72	214059
2010-03-08	13.75	13.84	13.71	13.81	209088
2010-03-09	13.77	13.95	13.77	13.95	262029
2010-03-10	13.96	14.13	13.94	14.07	296138
2010-03-11	14.02	14.14	13.99	14.14	320771
2010-03-12	14.19	14.20	14.10	14.14	206822
2010-03-15	14.10	14.12	13.95	14.04	189431
2010-03-16	14.06	14.25	14.05	14.21	371824
2010-03-17	14.23	14.35	14.23	14.31	290789
2010-03-18	14.34	14.34	14.26	14.29	212420
2010-03-19	14.31	14.32	14.01	14.14	256652
2010-03-22	14.00	14.10	13.94	14.03	159200
2010-03-23	14.01	14.14	14.00	14.13	173345
2010-03-24	13.94	14.13	13.94	14.12	212237
2010-03-25	14.16	14.24	13.92	13.92	367517
2010-03-26	13.95	14.06	13.81	13.86	222244
2010-03-29	13.86	13.96	13.82	13.87	233912
2010-03-30	13.87	13.99	13.84	13.93	248438
2010-03-31	13.92	13.96	13.82	13.89	270482
2010-04-01	13.97	14.04	13.93	14.00	234812
2010-04-05	14.00	14.21	13.99	14.10	290417
2010-04-06	14.06	14.28	14.04	14.27	214956
2010-04-07	14.31	14.39	14.25	14.32	258563
2010-04-08	14.33	14.34	14.17	14.34	217212
2010-04-09	14.38	14.50	14.35	14.50	154727
2010-04-12	14.50	14.65	14.50	14.62	251292
2010-04-13	14.67	14.68	14.55	14.67	236553
2010-04-14	14.76	14.78	14.67	14.77	178752
2010-04-15	14.78	14.80	14.68	14.74	207518
2010-04-16	14.62	14.70	14.38	14.55	265982
2010-04-19	14.49	14.54	14.36	14.46	170807
2010-04-20	14.52	14.67	14.52	14.66	271367
2010-04-21	14.56	14.64	14.49	14.56	208374
2010-04-22	14.52	14.61	14.46	14.61	185123
2010-04-23	14.61	14.66	14.53	14.66	171267
2010-04-26	14.70	14.76	14.63	14.68	217387
2010-04-27	14.63	14.68	14.33	14.39	352323
2010-04-28	14.41	14.50	14.25	14.29	215629
2010-04-29	14.39	14.49	14.31	14.36	294528
2010-04-30	14.39	14.45	14.13	14.22	259398
2010-05-03	14.33	14.44	14.28	14.42	240282
2010-05-04	14.34	14.34	13.53	13.74	435953
2010-05-05	13.53	13.59	13.35	13.40	361793
2010-05-06	13.19	13.38	10.12	12.30	1483527
2010-05-07	12.35	12.56	11.81	12.18	644843
2010-05-10	12.84	13.09	12.84	13.05	509617
2010-05-11	12.98	13.23	12.91	13.00	371719
2010-05-12	13.11	13.31	13.10	13.23	299914
2010-05-13	13.21	13.40	13.19	13.25	322301
2010-05-14	13.20	13.20	12.75	13.00	389906
2010-05-17	12.99	13.09	12.44	12.90	425929
2010-05-18	13.08	13.14	12.53	12.77	247057
2010-05-19	12.62	12.76	12.20	12.39	338792
2010-05-20	12.07	12.07	11.56	11.69	509568
2010-05-21	11.46	12.01	11.33	11.92	329968
2010-05-24	11.84	12.01	11.80	11.88	171544
2010-05-25	11.45	11.96	11.35	11.95	347193
2010-05-26	12.12	12.26	11.92	11.96	209846
2010-05-27	12.31	12.49	12.16	12.49	251694
2010-05-28	12.53	12.55	12.33	12.44	249428
2010-06-01	12.27	12.54	12.22	12.35	200510
2010-06-02	12.37	12.57	12.32	12.53	150028
2010-06-03	12.57	12.68	12.52	12.61	184302
2010-06-04	12.37	12.48	12.14	12.19	153867
2010-06-07	12.25	12.33	11.95	11.97	198567
2010-06-08	11.98	12.10	11.87	12.06	286864
2010-06-09	12.10	12.34	12.01	12.06	127277
2010-06-10	12.30	12.45	12.26	12.43	161697
2010-06-11	12.35	12.57	12.34	12.55	129528
2010-06-14	12.72	12.89	12.67	12.68	161733
2010-06-15	12.71	12.99	12.71	12.96	198957
2010-06-16	12.92	13.08	12.88	12.97	193929
2010-06-17	12.98	13.01	12.77	12.89	231426
2010-06-18	12.91	13.04	12.88	12.93	170190
2010-06-21	13.08	13.08	12.59	12.66	291868
2010-06-22	12.64	12.71	12.42	12.42	187751
2010-06-23	12.49	12.61	12.31	12.46	195152
2010-06-24	12.41	12.52	12.32	12.35	170668
2010-06-25	12.43	12.50	12.30	12.41	138101
2010-06-28	12.40	12.50	12.35	12.39	151330
2010-06-29	12.26	12.26	11.90	12.01	318065
2010-06-30	12.04	12.14	11.90	11.93	195841
2010-07-01	11.95	11.99	11.65	11.71	211281
2010-07-02	11.67	11.80	11.47	11.61	320585
2010-07-06	11.77	11.98	11.73	11.87	282745
2010-07-07	11.90	12.25	11.85	12.24	147035
2010-07-08	12.34	12.42	12.22	12.42	190172
2010-07-09	12.43	12.60	12.37	12.60	134367
2010-07-12	12.57	12.63	12.51	12.56	134435
2010-07-13	12.67	12.86	12.67	12.80	203100
2010-07-14	12.79	12.84	12.69	12.81	174805
2010-07-15	12.80	12.80	12.62	12.76	182996
2010-07-16	12.74	12.76	12.43	12.51	279892
2010-07-19	12.61	12.67	12.48	12.63	192274
2010-07-20	12.50	12.73	12.48	12.71	192370
2010-07-21	12.68	12.69	12.45	12.53	234947
2010-07-22	12.68	12.83	12.68	12.80	181582
2010-07-23	12.80	12.93	12.75	12.93	203418
2010-07-26	12.92	13.06	12.90	13.06	177286
2010-07-27	13.08	13.20	13.08	13.17	188820
2010-07-28	13.09	13.18	13.04	13.07	125064
2010-07-29	13.14	13.19	12.92	13.04	210169
2010-07-30	12.98	13.20	12.90	13.18	212030
2010-08-02	13.28	13.45	13.27	13.37	291532
2010-08-03	13.35	13.43	13.27	13.42	132577
2010-08-04	13.42	13.58	13.38	13.53	215392
2010-08-05	13.45	13.60	13.42	13.49	167238
2010-08-06	13.42	13.60	13.40	13.56	228498
2010-08-09	13.59	13.68	13.56	13.63	158048
2010-08-10	13.59	13.59	13.41	13.52	139799
2010-08-11	13.34	13.34	13.10	13.11	239903
2010-08-12	13.01	13.07	12.94	12.98	229902
2010-08-13	13.03	13.11	13.00	13.03	165254
2010-08-16	13.02	13.13	12.99	13.07	126906
2010-08-17	13.17	13.33	13.16	13.28	176965
2010-08-18	13.34	13.46	13.22	13.43	236210
2010-08-19	13.41	13.43	13.09	13.18	204474
2010-08-20	13.07	13.07	12.93	13.03	160873
2010-08-23	13.10	13.12	12.92	12.92	178999
2010-08-24	12.68	12.95	12.64	12.80	311894
2010-08-25	12.75	12.82	12.65	12.81	218548
2010-08-26	12.86	12.89	12.68	12.75	218253
2010-08-27	12.83	12.92	12.64	12.91	127724
2010-08-30	12.95	12.95	12.76	12.78	168407
2010-08-31	12.77	12.90	12.73	12.82	152342
2010-09-01	12.95	13.22	12.95	13.14	222593
2010-09-02	13.17	13.24	13.16	13.21	161128
2010-09-03	13.30	13.38	13.21	13.35	189658
2010-09-07	13.31	13.31	13.23	13.28	153141
2010-09-08	13.29	13.46	13.27	13.41	173963
2010-09-09	13.50	13.55	13.43	13.48	119794
2010-09-10	13.50	13.66	13.47	13.62	176226
2010-09-13	13.69	13.82	13.68	13.75	320828
2010-09-14	13.75	13.89	13.70	13.88	246544
2010-09-15	13.84	13.98	13.80	13.82	283807
2010-09-16	13.74	13.88	13.74	13.80	184829
2010-09-17	13.88	13.96	13.81	13.95	230852
2010-09-20	14.00	14.04	13.93	14.01	248233
2010-09-21	13.88	13.91	13.62	13.67	385775
2010-09-22	13.67	13.80	13.51	13.60	295163
2010-09-23	13.55	13.70	13.51	13.56	276016
2010-09-24	13.66	13.86	13.66	13.86	203782
2010-09-27	13.91	13.92	13.72	13.75	391210
2010-09-28	13.80	13.89	13.68	13.87	258254
2010-09-29	13.84	13.96	13.79	13.96	230590
2010-09-30	14.01	14.07	13.86	14.04	219744
2010-10-01	14.09	14.14	14.03	14.14	167718
2010-10-04	14.08	14.09	13.91	13.95	241696
2010-10-05	14.06	14.22	14.03	14.18	340039
2010-10-06	14.20	14.23	14.14	14.17	187049
2010-10-07	14.23	14.34	14.17	14.29	375956
2010-10-08	14.31	14.31	14.24	14.28	270255
2010-10-11	14.28	14.33	14.15	14.21	292904
2010-10-12	14.15	14.27	14.06	14.21	278452
2010-10-13	14.28	14.37	14.23	14.24	475217
2010-10-14	14.29	14.34	14.22	14.34	411896
2010-10-15	14.39	14.41	14.28	14.36	250396
2010-10-18	14.25	14.42	14.25	14.42	282476
2010-10-19	14.35	14.37	14.15	14.24	326586
2010-10-20	14.15	14.31	14.15	14.19	257522
2010-10-21	14.28	14.36	14.17	14.19	239332
2010-10-22	14.26	14.29	14.18	14.22	207783
2010-10-25	14.31	14.38	14.26	14.30	202311
2010-10-26	14.22	14.34	14.21	14.34	212512
2010-10-27	14.29	14.30	14.20	14.30	219712
2010-10-28	14.30	14.33	14.17	14.26	203172
2010-10-29	14.27	14.35	14.24	14.34	220041
2010-11-01	14.34	14.49	14.27	14.38	280804
2010-11-02	14.46	14.48	14.36	14.36	277191
2010-11-03	14.41	14.50	14.34	14.50	281729
2010-11-04	14.57	14.78	14.56	14.70	394051
2010-11-05	14.70	14.78	14.65	14.74	205462
2010-11-08	14.77	14.78	14.60	14.63	284269
2010-11-09	14.67	14.77	14.51	14.59	269172
2010-11-10	14.61	14.63	14.41	14.61	245957
2010-11-11	14.45	14.60	14.44	14.52	184128
2010-11-12	14.48	14.48	14.16	14.20	247941
2010-11-15	14.20	14.33	14.16	14.17	164244
2010-11-16	14.11	14.12	13.56	13.80	374689
2010-11-17	13.90	13.99	13.83	13.92	207437
2010-11-18	14.06	14.22	14.06	14.20	213326
2010-11-19	14.07	14.18	13.98	14.17	202572
2010-11-22	14.03	14.17	13.97	14.13	207848
2010-11-23	14.05	14.05	13.87	13.98	174137
2010-11-24	14.06	14.07	13.96	13.97	144077
2010-11-26	13.89	13.94	13.86	13.89	80031
2010-11-29	13.86	13.87	13.67	13.86	156455
2010-11-30	13.78	13.87	13.72	13.75	206046
2010-12-01	13.87	13.96	13.80	13.81	241279
2010-12-02	13.85	13.97	13.85	13.95	209276
2010-12-03	13.86	14.08	13.86	14.07	176816
2010-12-06	14.06	14.09	14.01	14.08	196779
2010-12-07	14.20	14.24	14.11	14.12	227675
2010-12-08	14.15	14.21	14.02	14.08	196445
2010-12-09	14.11	14.14	13.96	14.03	150926
2010-12-10	14.05	14.10	13.85	13.95	319380
2010-12-13	14.00	14.01	13.82	13.84	275299
2010-12-14	13.88	14.01	13.86	13.96	215384
2010-12-15	13.93	14.02	13.86	13.90	277158
2010-12-16	13.90	14.04	13.85	13.96	223686
2010-12-17	13.97	13.98	13.87	13.95	274240
2010-12-20	14.03	14.08	13.92	14.08	196527
2010-12-21	13.96	14.07	13.92	14.03	257254
2010-12-22	13.97	14.09	13.97	14.00	196684
2010-12-23	13.95	14.06	13.93	13.98	227733
2010-12-27	13.91	14.09	13.86	14.00	222758
2010-12-28	14.00	14.08	14.00	14.04	234021
2010-12-29	14.00	14.07	14.00	14.02	185239
2010-12-30	13.98	14.06	13.98	14.02	228681
2010-12-31	14.11	14.18	14.05	14.11	193261
2011-01-03	14.22	14.34	14.16	14.31	194357
2011-01-04	14.40	14.40	14.04	14.14	290725
2011-01-05	14.10	14.19	14.02	14.17	177759
2011-01-06	14.22	14.22	14.08	14.10	202546
2011-01-07	14.11	14.17	14.02	14.09	221204
2011-01-10	14.09	14.10	13.97	14.07	188579
2011-01-11	14.13	14.17	14.07	14.13	175596
2011-01-12	14.23	14.27	14.20	14.23	235776
2011-01-13	14.23	14.40	14.22	14.29	301016
2011-01-14	14.29	14.36	14.24	14.32	161637
2011-01-18	14.31	14.39	14.31	14.32	235978
2011-01-19	14.33	14.40	14.28	14.32	142480
2011-01-20	14.30	14.30	14.16	14.26	208867
2011-01-21	14.31	14.39	14.24	14.32	172835
2011-01-24	14.26	14.44	14.26	14.36	212792
2011-01-25	14.36	14.39	14.27	14.34	137817
2011-01-26	14.36	14.50	14.36	14.47	228052
2011-01-27	14.48	14.53	14.44	14.50	133727
2011-01-28	14.49	14.51	14.16	14.28	265306
2011-01-31	14.29	14.44	14.29	14.35	168219
2011-02-01	14.42	14.62	14.41	14.57	283119
2011-02-02	14.55	14.66	14.55	14.66	152217
2011-02-03	14.61	14.67	14.53	14.66	122232
2011-02-04	14.68	14.69	14.55	14.58	164093
2011-02-07	14.58	14.65	14.58	14.62	175296
2011-02-08	14.63	14.84	14.59	14.84	250512
2011-02-09	14.69	14.75	14.64	14.69	196702
2011-02-10	14.61	14.72	14.54	14.70	167833
2011-02-11	14.64	14.75	14.50	14.74	217954
2011-02-14	14.71	14.85	14.71	14.83	140247
2011-02-15	14.76	14.81	14.74	14.78	186695
2011-02-16	14.66	14.79	14.66	14.75	172054
2011-02-17	14.74	14.84	14.72	14.84	118208
2011-02-18	14.81	14.85	14.73	14.81	182568
2011-02-22	14.71	14.71	14.40	14.48	263901
2011-02-23	14.44	14.58	14.28	14.45	243388
2011-02-24	14.45	14.52	14.35	14.47	205015
2011-02-25	14.53	14.66	14.52	14.65	167589
2011-02-28	14.71	14.78	14.69	14.78	260505
2011-03-01	14.79	14.86	14.61	14.67	203639
2011-03-02	14.67	14.82	14.66	14.74	189354
2011-03-03	14.86	14.89	14.81	14.86	262854
2011-03-04	14.86	14.86	14.70	14.85	204737
2011-03-07	14.88	14.92	14.63	14.74	258210
2011-03-08	14.78	14.84	14.67	14.80	138583
2011-03-09	14.82	14.84	14.71	14.82	141792
2011-03-10	14.75	14.75	14.53	14.58	281458
2011-03-11	14.53	14.71	14.49	14.71	190990
2011-03-14	14.65	14.67	14.52	14.65	231144
2011-03-15	14.29	14.46	14.24	14.41	288734
2011-03-16	14.41	14.43	13.96	14.08	304621
2011-03-17	14.22	14.50	14.13	14.24	413777
2011-03-18	14.40	14.45	14.36	14.44	240355
2011-03-21	14.59	14.76	14.58	14.75	301409
2011-03-22	14.65	14.69	14.54	14.64	169299
2011-03-23	14.62	14.69	14.53	14.68	145172
2011-03-24	14.71	14.77	14.67	14.74	189213
2011-03-25	14.73	14.77	14.68	14.75	185578
2011-03-28	14.77	14.80	14.63	14.63	139172
2011-03-29	14.65	14.76	14.64	14.72	176918
2011-03-30	14.77	14.91	14.77	14.88	164914
2011-03-31	14.91	14.95	14.81	14.85	261045
2011-04-01	14.84	14.99	14.89	14.97	175520
2011-04-04	15.00	15.06	14.98	15.04	151114
2011-04-05	15.02	15.16	14.94	15.13	235416
2011-04-06	15.17	15.23	15.17	15.21	132346
2011-04-07	15.19	15.24	15.12	15.18	174364
2011-04-08	15.31	15.34	15.12	15.19	166831
2011-04-11	15.21	15.28	15.08	15.13	206203
2011-04-12	15.05	15.07	14.90	14.99	235435
2011-04-13	15.07	15.11	14.89	15.00	231104
2011-04-14	14.90	15.09	14.86	15.09	154584
2011-04-15	15.12	15.13	15.01	15.11	173417
2011-04-18	14.97	14.97	14.73	14.91	362330
2011-04-19	14.84	14.85	14.78	14.84	142050
2011-04-20	15.00	15.23	14.99	15.21	339926
2011-04-21	15.25	15.34	15.24	15.28	174445
2011-04-25	15.22	15.26	15.14	15.19	167777
2011-04-26	15.10	15.35	15.09	15.33	185644
2011-04-27	15.35	15.47	15.29	15.46	131233
2011-04-28	15.41	15.60	15.41	15.60	202005
2011-04-29	15.66	15.74	15.61	15.67	227735
2011-05-02	15.70	15.76	15.66	15.67	191917
2011-05-03	15.67	15.67	15.40	15.52	205078
2011-05-04	15.54	15.54	15.35	15.41	148253
2011-05-05	15.30	15.30	15.05	15.13	247294
2011-05-06	15.33	15.38	15.08	15.19	209679
2011-05-09	15.21	15.31	15.13	15.27	155357
2011-05-10	15.36	15.45	15.34	15.44	155610
2011-05-11	15.44	15.44	15.18	15.31	203783
2011-05-12	15.29	15.38	15.15	15.37	176022
2011-05-13	15.41	15.41	15.08	15.22	218658
2011-05-16	15.22	15.27	15.08	15.15	133816
2011-05-17	15.12	15.14	14.96	15.08	225192
2011-05-18	15.11	15.20	15.02	15.16	225380
2011-05-19	15.22	15.29	15.14	15.29	205458
2011-05-20	15.20	15.20	15.00	15.18	220928
2011-05-23	15.03	15.04	14.89	14.95	273485
2011-05-24	14.97	15.02	14.86	14.94	177968
2011-05-25	14.91	15.12	14.90	15.01	222482
2011-05-26	15.01	15.19	15.01	15.18	119483
2011-05-27	15.24	15.30	15.22	15.28	127241
2011-05-31	15.37	15.43	15.26	15.35	249604
2011-06-01	15.32	15.35	15.14	15.20	181570
2011-06-02	15.19	15.23	15.01	15.09	175111
2011-06-03	14.94	15.16	14.94	15.09	149252
2011-06-06	15.11	15.12	14.97	15.00	224841
2011-06-07	15.09	15.13	15.00	15.02	167874
2011-06-08	15.00	15.05	14.83	14.92	207181
2011-06-09	14.95	15.09	14.90	15.06	132229
2011-06-10	15.04	15.04	14.75	14.79	181246
2011-06-13	14.85	14.89	14.61	14.67	157899
2011-06-14	14.85	14.94	14.79	14.86	190306
2011-06-15	14.76	14.76	14.50	14.60	231656
2011-06-16	14.52	14.63	14.40	14.45	245210
2011-06-17	14.62	14.66	14.43	14.53	153481
2011-06-20	14.52	14.68	14.50	14.67	146799
2011-06-21	14.67	14.88	14.62	14.79	184818
2011-06-22	14.79	14.99	14.78	14.84	206102
2011-06-23	14.65	14.88	14.54	14.88	167031
2011-06-24	14.89	14.89	14.56	14.69	175286
2011-06-27	14.70	14.79	14.63	14.67	202191
2011-06-28	14.68	14.98	14.68	14.98	191738
2011-06-29	15.03	15.14	14.98	15.08	178274
2011-06-30	15.18	15.29	15.11	15.29	190190
2011-07-01	15.22	15.40	15.18	15.39	220869
2011-07-05	15.37	15.39	15.28	15.38	161656
2011-07-06	15.40	15.42	15.32	15.37	147406
2011-07-07	15.52	15.60	15.37	15.39	181085
2011-07-08	15.28	15.36	15.15	15.22	193580
2011-07-11	15.09	15.15	14.90	14.95	196976
2011-07-12	14.92	15.04	14.88	15.00	183363
2011-07-13	15.03	15.16	14.97	15.04	134947
2011-07-14	15.02	15.08	14.90	14.97	141734
2011-07-15	15.05	15.06	14.95	15.06	134534
2011-07-18	15.03	15.04	14.88	15.03	141519
2011-07-19	15.10	15.20	15.09	15.19	147881
2011-07-20	15.15	15.17	15.06	15.07	133489
2011-07-21	15.15	15.29	15.13	15.22	174962
2011-07-22	15.26	15.30	15.20	15.26	125588
2011-07-25	15.08	15.20	14.92	15.09	292726
2011-07-26	15.09	15.13	14.93	15.08	273561
2011-07-27	15.01	15.02	14.78	14.81	280444
2011-07-28	14.83	14.87	14.66	14.73	209809
2011-07-29	14.71	14.71	14.37	14.44	369809
2011-08-01	14.70	14.80	14.36	14.56	276806
2011-08-02	14.42	14.56	14.09	14.27	284409
2011-08-03	14.36	14.61	14.10	14.55	408696
2011-08-04	14.28	14.29	13.68	13.70	592734
2011-08-05	14.11	14.11	13.08	13.62	728850
2011-08-08	13.03	13.26	12.50	12.50	667396
2011-08-09	12.75	13.36	12.48	13.36	440830
2011-08-10	13.01	13.20	12.92	12.93	302853
2011-08-11	13.00	13.71	12.98	13.58	294463
2011-08-12	13.74	13.80	13.60	13.71	211090
2011-08-15	13.84	14.44	13.84	14.39	281926
2011-08-16	14.25	14.30	13.95	14.05	157190
2011-08-17	14.17	14.28	13.96	14.14	192477
2011-08-18	13.90	13.90	13.48	13.71	184999
2011-08-19	13.57	13.77	13.25	13.31	209281
2011-08-22	13.64	13.65	12.84	12.94	237658
2011-08-23	13.10	13.71	13.02	13.71	294992
2011-08-24	13.70	13.81	13.55	13.74	164601
2011-08-25	13.87	13.87	13.39	13.74	190594
2011-08-26	13.62	13.78	13.36	13.69	239423
2011-08-29	13.89	13.99	13.77	13.85	208422
2011-08-30	13.80	14.00	13.70	13.93	153909
2011-08-31	14.09	14.16	13.85	13.87	149280
2011-09-01	13.89	13.99	13.79	13.85	147330
2011-09-02	13.62	13.71	13.50	13.55	127871
2011-09-06	13.26	13.49	12.94	13.46	275657
2011-09-07	13.65	13.73	13.60	13.73	142608
2011-09-08	13.63	13.76	13.54	13.57	114612
2011-09-09	13.48	13.48	13.15	13.24	174056
2011-09-12	13.10	13.50	12.94	13.50	154149
2011-09-13	13.42	13.42	13.17	13.27	153878
2011-09-14	13.31	13.50	13.11	13.41	153236
2011-09-15	13.48	13.63	13.40	13.59	132218
2011-09-16	13.67	13.82	13.50	13.55	160811
2011-09-19	13.44	13.48	13.29	13.40	162395
2011-09-20	13.48	13.57	13.27	13.35	223134
2011-09-21	13.27	13.27	12.83	12.83	223999
2011-09-22	12.54	12.58	12.10	12.30	356538
2011-09-23	12.30	12.41	12.17	12.25	182381
2011-09-26	12.38	12.50	12.11	12.49	241468
2011-09-27	12.73	12.87	12.51	12.56	247881
2011-09-28	12.67	12.68	12.31	12.32	201688
2011-09-29	12.50	12.68	12.23	12.42	276490
2011-09-30	12.29	12.32	12.08	12.18	256753
2011-10-03	12.10	12.19	11.91	11.94	328637
2011-10-04	11.78	11.94	11.50	11.90	355603
2011-10-05	11.87	12.30	11.83	12.30	211253
2011-10-06	12.32	12.48	12.06	12.48	177910
2011-10-07	12.53	12.54	12.30	12.38	127588
2011-10-10	12.51	12.81	12.50	12.70	153364
2011-10-11	12.64	12.90	12.54	12.78	172320
2011-10-12	12.89	13.08	12.85	12.93	153221
2011-10-13	12.82	12.84	12.56	12.79	178226
2011-10-14	13.01	13.14	12.93	13.01	162025
2011-10-17	12.98	13.00	12.78	12.83	126486
2011-10-18	12.87	13.13	12.73	13.09	114811
2011-10-19	13.11	13.18	12.97	13.00	169626
2011-10-20	12.92	12.96	12.72	12.85	136226
2011-10-21	13.05	13.19	13.03	13.18	283514
2011-10-24	13.16	13.33	13.16	13.31	262060
2011-10-25	13.25	13.25	12.96	13.02	152116
2011-10-26	13.17	13.18	12.97	13.18	168433
2011-10-27	13.50	13.71	13.50	13.62	235693
2011-10-28	13.48	13.70	13.40	13.70	190269
2011-10-31	13.50	13.55	13.15	13.34	296791
2011-11-01	13.01	13.08	12.77	12.98	208025
2011-11-02	13.15	13.18	13.01	13.07	184423
2011-11-03	13.22	13.25	13.00	13.18	226127
2011-11-04	13.10	13.14	13.00	13.11	229336
2011-11-07	13.06	13.16	12.99	13.09	201252
2011-11-08	13.15	13.25	13.05	13.24	191183
2011-11-09	12.82	12.99	12.76	12.83	270713
2011-11-10	12.97	12.99	12.81	12.85	206181
2011-11-11	13.01	13.13	12.99	13.06	163202
2011-11-14	13.05	13.05	12.84	12.90	174791
2011-11-15	12.84	12.91	12.75	12.87	287706
2011-11-16	12.73	12.88	12.68	12.72	268638
2011-11-17	12.71	12.71	12.38	12.47	254436
2011-11-18	12.55	12.57	12.42	12.51	178750
2011-11-21	12.20	12.22	11.97	12.16	355966
2011-11-22	12.23	12.23	12.07	12.15	247084
2011-11-23	12.07	12.07	11.90	11.97	310658
2011-11-25	11.93	12.03	11.91	11.97	133119
2011-11-28	12.25	12.29	11.94	12.01	310392
2011-11-29	12.05	12.18	12.03	12.06	217698
2011-11-30	12.40	12.59	12.31	12.43	365086
2011-12-01	12.45	12.51	12.40	12.48	238352
2011-12-02	12.60	12.64	12.40	12.42	307633
2011-12-05	12.56	12.63	12.49	12.58	240032
2011-12-06	12.62	12.65	12.45	12.61	269601
2011-12-07	12.50	12.68	12.43	12.67	299943
2011-12-08	12.54	12.58	12.35	12.38	172142
2011-12-09	12.47	12.60	12.42	12.53	236973
2011-12-12	12.38	12.38	12.15	12.26	237499
2011-12-13	12.27	12.42	12.10	12.14	230838
2011-12-14	12.10	12.15	12.01	12.09	244461
2011-12-15	12.17	12.29	12.10	12.11	264047
2011-12-16	12.14	12.23	12.10	12.23	282518
2011-12-19	12.25	12.29	12.01	12.09	250068
2011-12-20	12.29	12.37	12.24	12.36	350238
2011-12-21	12.23	12.25	12.09	12.22	220834
2011-12-22	12.23	12.35	12.19	12.31	342400
2011-12-23	12.39	12.43	12.31	12.43	263101
2011-12-27	12.74	12.75	12.34	12.41	339627
2011-12-28	12.26	12.30	12.10	12.16	307337
2011-12-29	12.15	12.21	12.12	12.20	285669
2011-12-30	12.24	12.29	12.16	12.22	355983
2012-01-03	12.47	12.54	12.45	12.48	276181
2012-01-04	12.31	12.47	12.30	12.45	264008
2012-01-05	12.38	12.56	12.32	12.55	310605
2012-01-06	12.55	12.72	12.49	12.72	234875
2012-01-09	12.72	12.78	12.61	12.72	273040
2012-01-10	12.82	12.96	12.82	12.92	187374
2012-01-11	12.87	12.91	12.81	12.90	194336
2012-01-12	12.87	12.97	12.87	12.93	353151
2012-01-13	12.82	12.85	12.72	12.81	193404
2012-01-17	12.89	12.98	12.87	12.87	265417
2012-01-18	12.83	12.98	12.83	12.96	188584
2012-01-19	13.02	13.27	13.00	13.26	290917
2012-01-20	13.26	13.43	13.23	13.43	323768
2012-01-23	13.46	13.58	13.43	13.51	233700
2012-01-24	13.41	13.44	13.29	13.38	205174
2012-01-25	13.36	13.60	13.31	13.60	266037
2012-01-26	13.65	13.73	13.59	13.67	329840
2012-01-27	13.58	13.75	13.58	13.72	167165
2012-01-30	13.63	13.78	13.48	13.72	285853
2012-01-31	13.79	13.86	13.72	13.81	196314
2012-02-01	13.89	14.00	13.82	13.83	219732
2012-02-02	13.77	13.90	13.64	13.90	214793
2012-02-03	14.08	14.09	14.00	14.03	235135
2012-02-06	13.96	13.98	13.87	13.97	232238
2012-02-07	13.95	14.05	13.91	13.96	236022
2012-02-08	13.95	14.10	13.95	14.08	240742
2012-02-09	14.08	14.20	14.03	14.20	244926
2012-02-10	14.06	14.07	13.94	14.00	293651
2012-02-13	14.14	14.26	14.11	14.25	229445
2012-02-14	14.25	14.30	14.11	14.27	276730
2012-02-15	14.32	14.38	14.16	14.18	310310
2012-02-16	14.21	14.27	14.16	14.27	214401
2012-02-17	14.24	14.36	14.20	14.36	160766
2012-02-21	14.35	14.36	14.10	14.10	267385
2012-02-22	14.10	14.12	13.97	14.01	238409
2012-02-23	13.97	14.09	13.94	14.05	220774
2012-02-24	14.12	14.26	14.11	14.26	206671
2012-02-27	14.26	14.28	14.17	14.28	236513
2012-02-28	14.27	14.40	14.25	14.39	165153
2012-02-29	14.47	14.49	14.35	14.40	236178
2012-03-01	14.43	14.52	14.40	14.52	326739
2012-03-02	14.50	14.55	14.40	14.40	437304
2012-03-05	14.43	14.72	14.36	14.71	426845
2012-03-06	14.60	14.60	14.16	14.51	557503
2012-03-07	14.60	14.60	14.26	14.40	249226
2012-03-08	14.59	14.59	14.38	14.39	179362
2012-03-09	14.40	14.55	14.31	14.31	148535
2012-03-12	14.36	14.44	14.28	14.29	179482
2012-03-13	14.34	14.53	14.32	14.39	202180
2012-03-14	14.43	14.49	14.23	14.23	312348
2012-03-15	14.30	14.42	14.30	14.33	201972
2012-03-16	14.38	14.51	14.38	14.50	151461
2012-03-19	14.50	14.55	14.49	14.55	160671
2012-03-20	14.44	14.57	14.38	14.57	157297
2012-03-21	14.43	14.47	14.36	14.41	121862
2012-03-22	14.30	14.54	14.27	14.33	283723
2012-03-23	14.35	14.39	14.24	14.31	180790
2012-03-26	14.46	14.51	14.31	14.39	230848
2012-03-27	14.39	14.45	14.38	14.38	167868
2012-03-28	14.41	14.46	14.28	14.46	144014
2012-03-29	14.35	14.41	14.27	14.40	166574
2012-03-30	14.50	14.59	14.43	14.47	188948
2012-04-02	14.33	14.61	14.33	14.56	156022
2012-04-03	14.51	14.55	14.36	14.41	233300
2012-04-04	14.35	14.36	14.28	14.34	196514
2012-04-05	14.30	14.34	14.26	14.27	169876
2012-04-09	14.20	14.23	14.10	14.19	214372
2012-04-10	14.18	14.26	13.91	13.99	254533
2012-04-11	14.05	14.16	14.01	14.05	191229
2012-04-12	14.05	14.20	14.05	14.18	153009
2012-04-13	14.11	14.15	14.00	14.09	168099
2012-04-16	14.12	14.27	14.00	14.22	249186
2012-04-17	14.25	14.38	14.25	14.35	141778
2012-04-18	14.32	14.43	14.30	14.43	161775
2012-04-19	14.33	14.34	14.12	14.22	126034
2012-04-20	14.25	14.29	14.10	14.12	117940
2012-04-23	14.03	14.05	13.91	14.05	203872
2012-04-24	14.02	14.08	13.95	14.07	172259
2012-04-25	14.16	14.26	14.09	14.16	173830
2012-04-26	14.16	14.38	14.13	14.35	201383
2012-04-27	14.39	14.53	14.32	14.52	195105
2012-04-30	14.52	14.57	14.40	14.46	196816
2012-05-01	14.46	14.55	14.42	14.42	172229
2012-05-02	14.37	14.49	14.31	14.49	148800
2012-05-03	14.49	14.49	14.35	14.47	131956
2012-05-04	14.37	14.40	14.11	14.24	235524
2012-05-07	14.16	14.22	14.15	14.20	149592
2012-05-08	14.14	14.14	13.96	14.12	199307
2012-05-09	13.97	14.00	13.88	13.89	230530
2012-05-10	14.03	14.05	13.90	13.93	123985
2012-05-11	13.89	14.07	13.88	13.88	189305
2012-05-14	13.79	13.80	13.55	13.60	244096
2012-05-15	13.56	13.63	13.40	13.46	240665
2012-05-16	13.49	13.54	13.19	13.25	293709
2012-05-17	13.26	13.30	13.08	13.10	408798
2012-05-18	13.16	13.16	12.86	12.94	210479
2012-05-21	12.97	13.14	12.93	13.13	206726
2012-05-22	13.11	13.24	13.00	13.03	167023
2012-05-23	12.95	13.05	12.83	13.03	171042
2012-05-24	13.09	13.11	12.86	12.89	177998
2012-05-25	12.72	12.99	12.72	12.97	97448
2012-05-29	13.08	13.23	13.07	13.18	157294
2012-05-30	13.08	13.08	12.90	12.98	136483
2012-05-31	13.04	13.06	12.87	12.93	187275
2012-06-01	12.77	12.77	12.50	12.53	369929
2012-06-04	12.53	12.55	12.40	12.41	410823
2012-06-05	12.45	12.65	12.41	12.60	154745
2012-06-06	12.65	12.96	12.65	12.90	169344
2012-06-07	13.05	13.10	12.78	12.83	218972
2012-06-08	12.77	12.90	12.72	12.90	162237
2012-06-11	13.01	13.03	12.82	12.82	121264
2012-06-12	12.85	12.98	12.78	12.95	119735
2012-06-13	12.91	13.06	12.83	12.88	109238
2012-06-14	12.94	13.07	12.90	13.07	124170
2012-06-15	13.08	13.25	13.03	13.24	182059
2012-06-18	13.14	13.25	13.10	13.24	164307
2012-06-19	13.27	13.34	13.25	13.34	198329
2012-06-20	13.21	13.30	13.16	13.26	146015
2012-06-21	13.23	13.26	12.96	13.01	173575
2012-06-22	13.05	13.08	13.00	13.06	94294
2012-06-25	12.97	12.99	12.85	12.95	128770
2012-06-26	13.01	13.04	12.87	12.87	187911
2012-06-27	12.94	13.05	12.89	12.93	169666
2012-06-28	12.87	13.03	12.80	13.00	201562
2012-06-29	13.28	13.35	13.18	13.30	307389
2012-07-02	13.27	13.39	13.23	13.38	187546
2012-07-03	13.41	13.56	13.40	13.56	171581
2012-07-05	13.47	13.60	13.40	13.59	144447
2012-07-06	13.49	13.49	13.38	13.48	157160
2012-07-09	13.49	13.49	13.34	13.36	135170
2012-07-10	13.42	13.44	13.22	13.32	125551
2012-07-11	13.25	13.33	13.22	13.29	170371
2012-07-12	13.16	13.20	13.04	13.04	185053
2012-07-13	13.03	13.25	13.03	13.23	167153
2012-07-16	13.20	13.39	13.20	13.39	189414
2012-07-17	13.40	13.47	13.25	13.45	174588
2012-07-18	13.35	13.50	13.33	13.49	209518
2012-07-19	13.48	13.62	13.47	13.58	199849
2012-07-20	13.42	13.59	13.35	13.49	180684
2012-07-23	13.35	13.46	13.25	13.44	202071
2012-07-24	13.41	13.44	13.22	13.34	226715
2012-07-25	13.36	13.47	13.27	13.41	274371
2012-07-26	13.58	13.66	13.52	13.61	176447
2012-07-27	13.65	13.80	13.64	13.65	204187
2012-07-30	13.59	13.75	13.52	13.66	139611
2012-07-31	13.65	13.79	13.65	13.76	125884
2012-08-01	13.82	13.76	13.76	13.76	100
2012-08-02	13.70	13.74	13.56	13.64	130072
2012-08-03	13.75	13.79	13.67	13.70	151176
2012-08-06	13.70	13.77	13.67	13.67	119537
2012-08-07	13.69	13.90	13.69	13.90	174580
2012-08-08	13.79	13.96	13.75	13.96	148865
2012-08-09	13.93	13.96	13.86	13.94	164673
2012-08-10	13.91	14.00	13.86	13.99	98400
2012-08-13	13.94	13.97	13.90	13.94	125955
2012-08-14	13.96	14.02	13.90	13.96	162498
2012-08-15	13.96	14.03	13.95	14.02	135630
2012-08-16	14.02	14.08	14.00	14.01	144965
2012-08-17	14.09	14.15	14.03	14.15	106832
2012-08-20	14.15	14.20	13.95	14.02	195510
2012-08-21	14.05	14.14	14.00	14.08	141229
2012-08-22	13.93	13.95	13.82	13.87	190766
2012-08-23	13.82	13.86	13.72	13.72	190116
2012-08-24	13.72	13.76	13.64	13.75	108166
2012-08-27	13.76	13.78	13.69	13.72	190215
2012-08-28	13.72	13.86	13.67	13.86	136923
2012-08-29	13.86	13.93	13.83	13.86	120735
2012-08-30	13.77	13.77	13.67	13.75	102026
2012-08-31	13.81	13.88	13.70	13.73	186012
2012-09-04	13.70	13.76	13.70	13.71	193279
2012-09-05	13.67	13.73	13.65	13.65	164790
2012-09-06	13.70	13.89	13.70	13.89	268296
2012-09-07	13.92	13.99	13.91	13.95	142393
2012-09-10	13.92	13.99	13.84	13.93	157398
2012-09-11	13.92	14.00	13.88	13.98	161517
2012-09-12	13.97	14.08	13.97	14.00	205479
2012-09-13	14.00	14.21	13.92	14.12	214405
2012-09-14	14.12	14.30	14.12	14.27	355002
2012-09-17	14.22	14.26	14.12	14.16	191383
2012-09-18	14.12	14.24	14.12	14.23	172816
2012-09-19	14.15	14.21	14.06	14.12	158009
2012-09-20	14.01	14.18	13.89	14.15	293586
2012-09-21	14.19	14.23	14.12	14.12	153533
2012-09-24	14.04	14.14	14.00	14.12	233876
2012-09-25	14.12	14.20	14.08	14.08	266661
2012-09-26	14.08	14.08	13.90	13.93	171492
2012-09-27	13.95	14.07	13.93	14.00	112535
2012-09-28	14.00	14.06	13.92	13.97	183948
2012-10-01	14.05	14.16	13.99	14.04	183006
2012-10-02	14.10	14.12	13.96	14.08	176934
2012-10-03	14.10	14.14	14.02	14.10	218965
2012-10-04	14.09	14.14	14.07	14.08	231007
2012-10-05	14.13	14.23	14.08	14.12	108933
2012-10-08	14.10	14.12	14.07	14.09	155423
2012-10-09	14.07	14.09	13.92	14.04	225625
2012-10-10	14.00	14.08	13.90	13.93	178641
2012-10-11	13.99	14.07	13.99	13.99	114514
2012-10-12	13.95	14.01	13.91	13.91	102022
2012-10-15	13.93	14.03	13.93	14.01	123740
2012-10-16	14.05	14.16	14.05	14.11	179028
2012-10-17	14.21	14.25	14.15	14.25	148953
2012-10-18	14.19	14.24	14.09	14.13	172390
2012-10-19	14.12	14.12	13.92	14.00	212821
2012-10-22	14.00	14.01	13.80	13.87	179072
2012-10-23	13.79	13.82	13.69	13.81	155664
2012-10-24	13.85	13.90	13.80	13.82	164535
2012-10-25	13.86	13.93	13.75	13.85	190746
2012-10-26	13.89	13.99	13.83	13.97	274062
2012-10-31	13.96	14.06	13.96	14.01	254206
2012-11-01	14.04	14.23	14.04	14.19	277563
2012-11-02	14.27	14.27	14.07	14.12	169018
2012-11-05	14.06	14.06	13.95	13.99	172998
2012-11-06	14.05	14.17	14.03	14.14	124617
2012-11-07	14.02	14.03	13.76	13.88	264048
2012-11-08	13.88	13.94	13.74	13.74	168322
2012-11-09	13.67	13.76	13.62	13.71	136285
2012-11-12	13.71	13.72	13.46	13.53	210460
2012-11-13	13.49	13.60	13.45	13.48	225747
2012-11-14	13.55	13.60	13.10	13.17	366847
2012-11-15	13.17	13.19	12.42	12.81	551132
2012-11-16	12.87	13.10	12.67	13.04	262546
2012-11-19	13.24	13.45	13.20	13.31	250986
2012-11-20	13.25	13.30	13.20	13.26	138696
2012-11-21	13.28	13.39	13.25	13.33	158946
2012-11-23	13.41	13.52	13.41	13.50	91103
2012-11-26	13.47	13.57	13.43	13.52	209954
2012-11-27	13.56	13.65	13.52	13.65	255664
2012-11-28	13.59	13.75	13.48	13.63	267514
2012-11-29	13.67	13.76	13.56	13.65	377455
2012-11-30	13.68	13.83	13.66	13.82	217779
2012-12-03	13.82	13.84	13.64	13.71	250734
2012-12-04	13.65	13.70	13.63	13.70	188722
2012-12-05	13.86	13.86	13.62	13.64	157407
2012-12-06	13.60	13.70	13.56	13.66	237846
2012-12-07	13.69	13.82	13.60	13.66	181060
2012-12-10	13.64	13.71	13.60	13.69	216879
2012-12-11	13.72	13.79	13.67	13.71	184254
2012-12-12	13.78	13.79	13.67	13.70	295549
2012-12-13	13.71	13.72	13.61	13.65	268481
2012-12-14	13.61	13.74	13.59	13.73	165095
2012-12-17	13.71	13.82	13.66	13.72	300678
2012-12-18	13.69	13.85	13.69	13.83	200647
2012-12-19	13.88	13.93	13.84	13.93	246258
2012-12-20	13.85	13.86	13.75	13.80	232008
2012-12-21	13.67	13.73	13.60	13.73	258655
2012-12-24	13.68	13.77	13.55	13.64	134197
2012-12-26	13.60	13.69	13.57	13.63	175345
2012-12-27	13.56	13.62	13.45	13.58	208529
2012-12-28	13.49	13.51	13.37	13.37	266223
2012-12-31	13.41	13.58	13.34	13.58	342251
2013-01-02	13.80	13.95	13.77	13.95	261564
2013-01-03	13.87	14.00	13.85	13.97	253304
2013-01-04	13.97	14.15	13.96	14.13	241888
2013-01-07	14.05	14.22	14.04	14.19	335145
2013-01-08	14.20	14.24	14.13	14.19	189628
2013-01-09	14.25	14.43	14.23	14.40	397699
2013-01-10	14.48	14.78	14.45	14.78	561651
2013-01-11	14.80	14.86	14.65	14.84	411013
2013-01-14	14.84	14.86	14.73	14.81	357693
2013-01-15	14.79	14.79	14.57	14.65	304957
2013-01-16	14.65	14.83	14.58	14.81	378964
2013-01-17	14.86	15.11	14.79	15.05	386705
2013-01-18	15.08	15.35	15.04	15.27	563605
2013-01-22	15.25	15.33	15.06	15.13	515851
2013-01-23	15.19	15.20	15.01	15.08	333603
2013-01-24	15.12	15.30	15.10	15.25	377366
2013-01-25	15.30	15.56	15.28	15.56	415436
2013-01-28	15.56	15.62	15.40	15.47	408219
2013-01-29	15.48	15.49	15.30	15.47	362306
2013-01-30	15.46	15.47	15.36	15.45	233932
2013-01-31	15.45	15.45	15.32	15.36	214122
2013-02-01	15.37	15.48	15.32	15.32	367899
2013-02-04	15.30	15.30	15.06	15.10	186995
2013-02-05	15.20	15.30	15.14	15.18	313030
2013-02-06	15.16	15.42	15.14	15.39	200761
2013-02-07	15.40	15.49	15.26	15.49	256013
2013-02-08	15.45	15.56	15.42	15.52	260710
2013-02-11	15.54	15.66	15.47	15.47	354436
2013-02-12	15.47	15.65	15.45	15.62	301267
2013-02-13	15.62	15.88	15.56	15.81	426925
2013-02-14	15.76	15.84	15.70	15.80	362430
2013-02-15	15.86	15.87	15.51	15.56	306546
2013-02-19	15.47	15.52	15.32	15.42	325365
2013-02-20	15.45	15.57	15.27	15.30	302109
2013-02-21	15.60	15.60	15.14	15.18	241739
2013-02-22	15.21	15.25	15.04	15.13	224833
2013-02-25	15.20	15.31	14.95	14.95	282786
2013-02-26	15.02	15.16	14.95	15.09	210229
2013-02-27	15.03	15.24	15.03	15.22	296486
2013-02-28	15.21	15.44	15.17	15.26	279623
2013-03-01	15.29	15.48	15.16	15.39	259856
2013-03-04	15.37	15.66	15.33	15.66	224734
2013-03-05	15.75	15.86	15.72	15.81	341178
2013-03-06	15.90	15.92	15.76	15.86	242791
2013-03-07	15.82	15.95	15.82	15.93	237411
2013-03-08	15.91	16.04	15.91	16.00	289876
2013-03-11	15.98	15.99	15.85	15.91	148230
2013-03-12	15.86	15.94	15.72	15.76	182081
2013-03-13	15.75	15.77	15.00	15.64	386306
2013-03-14	15.69	15.79	15.63	15.79	257390
2013-03-15	15.79	15.95	15.77	15.90	218631
2013-03-18	15.95	15.95	15.64	15.72	196075
2013-03-19	15.65	15.66	15.39	15.53	223203
2013-03-20	15.58	15.67	15.53	15.67	143914
2013-03-21	15.68	15.84	15.65	15.77	158283
2013-03-22	15.77	15.89	15.73	15.85	162355
2013-03-25	15.89	15.95	15.70	15.71	186801
2013-03-26	15.78	15.88	15.78	15.88	117343
2013-03-27	15.80	16.09	15.72	16.03	288270
2013-03-28	16.00	16.09	15.86	15.88	272725
2013-04-01	15.88	15.97	15.70	15.73	212327
2013-04-02	15.82	15.94	15.50	15.55	489789
2013-04-03	15.53	15.63	15.49	15.55	186102
2013-04-04	15.55	15.58	15.46	15.53	160184
2013-04-05	15.37	15.51	15.30	15.45	297385
2013-04-08	15.42	15.42	15.33	15.41	347170
2013-04-09	15.42	15.46	15.38	15.43	232689
2013-04-10	15.43	15.70	15.39	15.65	259114
2013-04-11	15.61	15.73	15.61	15.73	134610
2013-04-12	15.62	15.67	15.41	15.51	273137
2013-04-15	15.50	15.55	15.37	15.39	189259
2013-04-16	15.49	15.59	15.46	15.55	152383
2013-04-17	15.49	15.55	15.43	15.53	195000
2013-04-18	15.51	15.53	15.31	15.37	182300
2013-04-19	15.28	15.38	15.22	15.35	144214
2013-04-22	15.35	15.40	15.23	15.32	136043
2013-04-23	15.40	15.55	15.39	15.45	184051
2013-04-24	15.45	15.54	15.43	15.50	146059
2013-04-25	15.49	15.77	15.49	15.73	253406
2013-04-26	15.72	15.91	15.69	15.89	141947
2013-04-29	15.88	15.98	15.76	15.90	179445
2013-04-30	15.88	15.99	15.86	15.89	181614
2013-05-01	15.84	15.96	15.77	15.77	162055
2013-05-02	15.78	16.05	15.78	16.02	186050
2013-05-03	16.10	16.23	16.07	16.15	185377
2013-05-06	16.12	16.25	16.10	16.24	190149
2013-05-07	16.22	16.24	16.03	16.21	296116
2013-05-08	16.30	16.38	16.20	16.35	171618
2013-05-09	16.30	16.30	16.11	16.20	204773
2013-05-10	16.24	16.30	16.11	16.21	152549
2013-05-13	16.13	16.35	16.12	16.34	161180
2013-05-14	16.29	16.52	16.25	16.49	214492
2013-05-15	16.49	16.53	16.29	16.50	286763
2013-05-16	16.49	16.70	16.47	16.61	215007
2013-05-17	16.79	16.79	16.71	16.75	177936
2013-05-20	16.71	16.94	16.60	16.91	306325
2013-05-21	16.91	17.04	16.85	16.89	236376
2013-05-22	16.86	17.00	16.71	16.73	291968
2013-05-23	16.57	16.93	16.34	16.90	260800
2013-05-24	16.86	16.86	16.60	16.66	197465
2013-05-28	16.76	16.85	16.60	16.73	230201
2013-05-29	16.69	16.75	16.17	16.29	312346
2013-05-30	16.23	16.46	16.23	16.38	270992
2013-05-31	16.32	16.46	15.85	15.88	329296
2013-06-03	15.87	15.89	15.22	15.43	801967
2013-06-04	15.48	15.63	15.16	15.41	929630
2013-06-05	15.30	15.35	15.01	15.07	589081
2013-06-06	15.10	15.44	15.07	15.44	282282
2013-06-07	15.43	15.70	15.43	15.69	241057
2013-06-10	15.75	15.78	15.55	15.69	200744
2013-06-11	15.55	15.65	15.38	15.49	180819
2013-06-12	15.49	15.52	15.16	15.22	184554
2013-06-13	15.20	15.37	15.03	15.37	236719
2013-06-14	15.32	15.46	15.30	15.30	157947
2013-06-17	15.44	15.52	15.28	15.30	217038
2013-06-18	15.27	15.67	15.27	15.55	234252
2013-06-19	15.47	15.55	15.32	15.32	132754
2013-06-20	15.18	15.18	14.42	14.65	565934
2013-06-21	14.78	14.78	14.50	14.71	215406
2013-06-24	14.49	14.50	13.78	14.18	587814
2013-06-25	14.23	14.54	14.21	14.52	298389
2013-06-26	14.66	14.85	14.59	14.80	266427
2013-06-27	14.90	15.09	14.84	15.06	271201
2013-06-28	15.04	15.15	14.93	15.08	172625
2013-07-01	15.13	15.20	15.03	15.12	179431
2013-07-02	15.30	15.30	15.02	15.16	252001
2013-07-03	15.10	15.22	15.06	15.17	113369
2013-07-05	15.33	15.46	15.17	15.25	203730
2013-07-08	15.41	15.49	15.31	15.35	212482
2013-07-09	15.51	15.54	15.41	15.50	171359
2013-07-10	15.50	15.56	15.42	15.53	150363
2013-07-11	15.78	15.84	15.60	15.78	219262
2013-07-12	15.78	15.99	15.78	15.93	174133
2013-07-15	15.97	16.15	15.95	16.07	174799
2013-07-16	16.06	16.13	15.95	15.97	192937
2013-07-17	16.00	16.09	15.97	16.05	126145
2013-07-18	16.08	16.26	16.07	16.22	209636
2013-07-19	16.17	16.21	16.04	16.10	190447
2013-07-22	16.65	16.81	15.91	15.93	135378
2013-07-23	16.02	16.33	15.80	16.17	193592
2013-07-24	16.24	16.27	16.00	16.16	190063
2013-07-25	16.02	16.20	16.00	16.02	134362
2013-07-26	15.84	16.10	15.68	15.78	298615
2013-07-29	15.69	15.97	15.69	15.92	154963
2013-07-30	16.00	16.07	15.89	16.05	170849
2013-07-31	16.15	16.25	16.08	16.17	223671
2013-08-01	16.26	16.42	16.17	16.22	168082
2013-08-02	16.19	16.24	16.03	16.03	143697
2013-08-05	16.00	16.10	15.89	15.96	173340
2013-08-06	15.91	15.98	15.85	15.95	112259
2013-08-07	15.91	16.01	15.88	15.95	149435
2013-08-08	16.04	16.04	15.89	15.96	91099
2013-08-09	15.93	15.97	15.80	15.83	106885
2013-08-12	15.76	15.86	15.75	15.82	104263
2013-08-13	15.87	15.88	15.73	15.88	98796
2013-08-14	15.85	15.90	15.77	15.81	93372
2013-08-15	15.57	15.66	15.28	15.65	347091
2013-08-16	15.56	15.87	15.46	15.83	245670
2013-08-19	15.82	15.88	15.77	15.86	206331
2013-08-20	15.90	15.92	15.80	15.83	141124
2013-08-21	15.70	15.70	15.46	15.48	114786
2013-08-22	15.53	15.67	15.53	15.58	105294
2013-08-23	15.63	15.75	15.59	15.72	77972
2013-08-26	15.74	15.78	15.66	15.69	96960
2013-08-27	15.50	15.57	15.35	15.44	159727
2013-08-28	15.37	15.41	15.22	15.36	207908
2013-08-29	15.31	15.36	15.17	15.18	283586
2013-08-30	15.26	15.32	15.15	15.30	140563
2013-09-03	15.45	15.45	15.28	15.30	107988
2013-09-04	15.34	15.52	15.31	15.48	135577
2013-09-05	15.48	15.61	15.43	15.61	140884
2013-09-06	15.65	15.79	15.43	15.72	160193
2013-09-09	15.72	15.89	15.69	15.89	111990
2013-09-10	15.95	16.09	15.86	16.06	200197
2013-09-11	15.99	16.09	15.95	16.09	115707
2013-09-12	16.03	16.05	15.88	15.92	202295
2013-09-13	15.91	16.03	15.91	15.99	94672
2013-09-16	16.10	16.16	15.99	16.01	133119
2013-09-17	16.00	16.19	16.00	16.09	188212
2013-09-18	16.05	16.22	16.03	16.18	182650
2013-09-19	16.10	16.15	15.95	16.01	165931
2013-09-20	15.95	15.95	15.74	15.74	170350
2013-09-23	15.73	15.84	15.69	15.78	179967
2013-09-24	15.81	15.81	15.70	15.73	151163
2013-09-25	15.76	15.76	15.59	15.63	140094
2013-09-26	15.60	15.72	15.58	15.65	148914
2013-09-27	15.54	15.69	15.54	15.66	93450
2013-09-30	15.58	15.67	15.53	15.61	123204
2013-10-01	15.64	15.75	15.60	15.74	126915
2013-10-02	15.60	15.68	15.55	15.65	88322
2013-10-03	15.59	15.69	15.50	15.51	121609
2013-10-04	15.47	15.62	15.47	15.55	130975
2013-10-07	15.48	15.50	15.30	15.32	169324
2013-10-08	15.28	15.35	15.17	15.18	168450
2013-10-09	15.22	15.22	15.06	15.16	153149
2013-10-10	15.27	15.56	15.25	15.56	117700
2013-10-11	15.50	15.73	15.50	15.73	124650
2013-10-14	15.65	15.82	15.57	15.80	68364
2013-10-15	15.74	15.75	15.61	15.66	145975
2013-10-16	15.70	15.87	15.70	15.87	131258
2013-10-17	15.81	16.05	15.80	16.05	129354
2013-10-18	16.04	16.10	15.97	16.03	180457
2013-10-21	16.08	16.11	16.01	16.06	133749
2013-10-22	16.04	16.20	16.04	16.18	154032
2013-10-23	16.16	16.22	16.05	16.19	125422
2013-10-24	16.18	16.25	16.14	16.14	138369
2013-10-25	16.19	16.21	16.09	16.14	104681
2013-10-28	16.15	16.22	16.08	16.14	106078
2013-10-29	16.15	16.21	16.13	16.21	130664
2013-10-30	16.19	16.24	16.01	16.05	174981
2013-10-31	16.04	16.12	15.99	16.04	143866
2013-11-01	16.03	16.15	16.01	16.14	132351
2013-11-04	16.16	16.24	16.14	16.19	118591
2013-11-05	16.18	16.18	16.09	16.12	129861
2013-11-06	16.13	16.28	16.13	16.23	134866
2013-11-07	16.25	16.31	16.16	16.16	152833
2013-11-08	16.16	16.21	16.12	16.14	103966
2013-11-11	16.10	16.25	16.10	16.24	86185
2013-11-12	16.14	16.18	16.03	16.14	159798
2013-11-13	16.10	16.31	16.05	16.29	117760
2013-11-14	16.25	16.38	16.24	16.28	93510
2013-11-15	16.34	16.52	16.30	16.31	205124
2013-11-18	16.38	16.47	16.31	16.31	185775
2013-11-19	16.32	16.47	16.32	16.41	186859
2013-11-20	16.39	16.40	16.17	16.19	128559
2013-11-21	16.32	16.41	16.24	16.41	177989
2013-11-22	16.38	16.40	16.31	16.31	118309
2013-11-25	16.31	16.37	16.28	16.33	130922
2013-11-26	16.31	16.31	16.24	16.25	89381
2013-11-27	16.28	16.38	16.24	16.32	113517
2013-11-29	16.37	16.49	16.35	16.40	95664
2013-12-02	16.39	16.40	16.28	16.31	183282
2013-12-03	16.23	16.33	16.17	16.31	122836
2013-12-04	16.25	16.28	16.16	16.20	107886
2013-12-05	16.20	16.25	16.04	16.09	142884
2013-12-06	16.18	16.24	16.17	16.21	114188
2013-12-09	16.20	16.27	16.18	16.27	143995
2013-12-10	16.24	16.24	16.13	16.15	122871
2013-12-11	16.10	16.17	15.88	15.92	215819
2013-12-12	15.93	15.94	15.73	15.93	211573
2013-12-13	15.90	15.91	15.75	15.84	182201
2013-12-16	15.87	15.94	15.84	15.85	198094
2013-12-17	15.93	16.03	15.85	16.02	230995
2013-12-18	16.05	16.30	16.00	16.30	231511
2013-12-19	16.34	16.36	16.23	16.34	164646
2013-12-20	16.26	16.39	16.25	16.33	175381
2013-12-23	16.40	16.64	16.40	16.64	316980
2013-12-24	16.76	16.78	16.62	16.71	180493
2013-12-26	16.70	16.85	16.70	16.84	192888
2013-12-27	16.87	17.04	16.87	17.03	172570
2013-12-30	17.05	17.05	16.95	16.98	246754
2013-12-31	17.05	17.06	16.85	16.94	266912
2014-01-02	16.87	16.87	16.67	16.83	164969
2014-01-03	16.83	16.88	16.61	16.74	179671
2014-01-06	16.80	16.81	16.65	16.70	217792
2014-01-07	16.75	16.93	16.71	16.92	244585
2014-01-08	16.94	16.94	16.84	16.94	223905
2014-01-09	16.95	16.98	16.79	16.89	303455
2014-01-10	16.88	16.93	16.75	16.93	149766
2014-01-13	16.90	16.94	16.63	16.72	181702
2014-01-14	16.91	16.91	16.72	16.82	184028
2014-01-15	16.84	16.95	16.80	16.86	214046
2014-01-16	16.80	17.00	16.80	17.00	185680
2014-01-17	17.00	17.03	16.99	17.02	134797
2014-01-21	17.05	17.07	16.82	17.07	254608
2014-01-22	17.08	17.09	16.86	16.99	211878
2014-01-23	16.87	16.94	16.65	16.78	250312
2014-01-24	16.65	16.70	16.28	16.30	216070
2014-01-27	16.49	16.93	16.00	16.00	295898
2014-01-28	16.20	16.30	16.11	16.23	241792
2014-01-29	16.14	16.23	16.01	16.06	144725
2014-01-30	16.12	16.37	16.08	16.35	202517
2014-01-31	16.27	16.32	16.12	16.23	196206
2014-02-03	16.28	16.29	15.82	15.85	278116
2014-02-04	15.88	16.08	15.88	16.07	139864
2014-02-05	16.07	16.10	15.89	16.05	126822
2014-02-06	16.10	16.26	16.10	16.21	182792
2014-02-07	16.33	16.43	16.27	16.43	159489
2014-02-10	16.47	16.57	16.42	16.57	134144
2014-02-11	16.56	16.75	16.56	16.68	132745
2014-02-12	16.77	16.77	16.67	16.77	132928
2014-02-13	16.72	16.87	16.68	16.84	139676
2014-02-14	16.94	16.94	16.80	16.92	101869
2014-02-18	16.86	16.98	16.83	16.96	174546
2014-02-19	16.95	16.99	16.79	16.81	159015
2014-02-20	16.82	16.90	16.76	16.86	139484
2014-02-21	16.97	16.99	16.86	16.89	115128
2014-02-24	16.97	17.02	16.86	16.89	191846
2014-02-25	16.54	17.00	16.54	16.92	135007
2014-02-26	17.00	17.02	16.80	16.92	145943
2014-02-27	16.89	17.01	16.84	16.99	190358
2014-02-28	17.00	17.06	16.95	16.99	159180
2014-03-03	16.81	16.93	16.76	16.90	162622
2014-03-04	16.99	17.06	16.95	16.97	186460
2014-03-05	17.00	17.05	16.89	17.00	135371
2014-03-06	17.01	17.19	17.01	17.08	147883
2014-03-07	17.08	17.10	16.99	17.02	109635
2014-03-10	16.98	17.07	16.92	16.99	104646
2014-03-11	16.98	17.05	16.85	16.90	191050
2014-03-12	16.82	16.92	16.77	16.91	93560
2014-03-13	16.94	17.00	16.64	16.71	130423
2014-03-14	16.66	16.75	16.58	16.71	157497
2014-03-17	16.83	16.87	16.73	16.76	124649
2014-03-18	16.77	16.93	16.77	16.92	87639
2014-03-19	16.88	16.91	16.80	16.80	119809
2014-03-20	16.69	16.76	16.59	16.73	112832
2014-03-21	16.71	16.76	16.61	16.64	109170
2014-03-24	16.70	16.74	16.46	16.57	206039
2014-03-25	16.62	16.73	16.60	16.71	131371
2014-03-26	16.72	16.81	16.65	16.66	99370
2014-03-27	16.65	16.69	16.56	16.69	80291
2014-03-28	16.69	16.81	16.68	16.75	132070
2014-03-31	16.91	16.91	16.76	16.77	198565
2014-04-01	16.78	16.88	16.77	16.88	185626
2014-04-02	16.83	16.88	16.70	16.76	415191
2014-04-03	16.85	16.86	16.76	16.82	143580
2014-04-04	16.96	16.99	16.70	16.77	174059
2014-04-07	16.71	16.72	16.55	16.57	164920
2014-04-08	16.55	16.65	16.46	16.62	153951
2014-04-09	16.67	16.82	16.58	16.80	205718
2014-04-10	16.78	16.84	16.57	16.58	177740
2014-04-11	16.55	16.55	16.40	16.45	122378
2014-04-14	16.54	16.66	16.44	16.51	150107
2014-04-15	16.51	16.60	16.40	16.51	178384
2014-04-16	16.58	16.74	16.55	16.74	145143
2014-04-17	16.74	16.88	16.74	16.84	127304
2014-04-21	16.70	16.85	16.69	16.78	130203
2014-04-22	16.82	16.93	16.77	16.92	170600
2014-04-23	16.98	16.98	16.68	16.74	305825
2014-04-24	16.79	16.82	16.61	16.71	328949
2014-04-25	16.70	16.73	16.63	16.73	150793
2014-04-28	16.81	16.84	16.72	16.80	131396
2014-04-29	16.81	16.90	16.77	16.87	125724
2014-04-30	16.93	17.09	16.91	17.08	191316
2014-05-01	17.12	17.15	17.07	17.11	167653
2014-05-02	17.14	17.19	17.08	17.10	120754
2014-05-05	17.09	17.09	16.95	17.07	167917
2014-05-06	17.07	17.08	16.96	17.04	108569
2014-05-07	17.10	17.18	17.01	17.17	118718
2014-05-08	17.18	17.30	17.16	17.21	131303
2014-05-09	17.18	17.29	17.14	17.29	141214
2014-05-12	17.35	17.41	17.30	17.39	128999
2014-05-13	17.39	17.44	17.26	17.30	154228
2014-05-14	17.33	17.42	17.14	17.16	217627
2014-05-15	17.18	17.22	16.97	17.10	165471
2014-05-16	17.10	17.19	17.09	17.12	115823
2014-05-19	17.13	17.19	17.08	17.12	161862
2014-05-20	17.15	17.18	17.06	17.12	149681
2014-05-21	17.00	17.10	16.97	17.08	241430
2014-05-22	17.12	17.20	17.10	17.20	132131
2014-05-23	17.21	17.23	17.15	17.21	126740
2014-05-27	17.28	17.35	17.20	17.28	140537
2014-05-28	17.33	17.33	17.26	17.32	175059
2014-05-29	17.35	17.37	17.27	17.35	145428
2014-05-30	17.39	17.45	17.36	17.42	152416
2014-06-02	17.47	17.49	17.38	17.44	123715
2014-06-03	17.44	17.49	17.39	17.49	104701
2014-06-04	17.52	17.52	17.44	17.50	116827
2014-06-05	17.52	17.59	17.48	17.56	141411
2014-06-06	17.60	17.68	17.58	17.59	129705
2014-06-09	17.63	17.68	17.52	17.54	138115
2014-06-10	17.56	17.76	17.55	17.72	187760
2014-06-11	17.70	17.83	17.69	17.75	143027
2014-06-12	17.71	17.75	17.49	17.52	103250
2014-06-13	17.57	17.69	17.54	17.68	143616
2014-06-16	17.71	17.76	17.62	17.65	105089
2014-06-17	17.67	17.69	17.57	17.63	99913
2014-06-18	17.63	17.68	17.44	17.51	277228
2014-06-19	17.50	17.53	17.43	17.47	133797
2014-06-20	17.50	17.51	17.44	17.44	112619
2014-06-23	17.47	17.49	17.36	17.44	209033
2014-06-24	17.38	17.51	17.37	17.42	120854
2014-06-25	17.43	17.46	17.40	17.46	144589
2014-06-26	17.50	17.51	17.38	17.51	85412
2014-06-27	17.50	17.58	17.45	17.58	131755
2014-06-30	17.61	17.65	17.53	17.58	135637
2014-07-01	17.59	17.79	17.58	17.76	140780
2014-07-02	17.80	17.84	17.70	17.75	146546
2014-07-03	17.80	17.96	17.80	17.87	144226
2014-07-07	17.88	17.97	17.83	17.97	204545
2014-07-08	17.94	17.97	17.81	17.83	158931
2014-07-09	17.81	17.82	17.72	17.77	135001
2014-07-10	17.57	17.83	17.57	17.59	213622
2014-07-11	17.61	17.66	17.45	17.47	288396
2014-07-14	17.53	17.73	17.53	17.72	129685
2014-07-15	17.69	17.74	17.57	17.60	112017
2014-07-16	17.66	17.79	17.63	17.79	97456
2014-07-17	17.78	17.84	17.67	17.73	165648
2014-07-18	17.70	17.76	17.60	17.70	152091
2014-07-21	17.69	17.85	17.66	17.85	146961
2014-07-22	17.83	17.83	17.67	17.69	110792
2014-07-23	17.72	17.80	17.68	17.72	95261
2014-07-24	17.76	17.83	17.73	17.75	88727
2014-07-25	17.77	17.84	17.64	17.65	118982
2014-07-28	17.70	17.72	17.59	17.60	101657
2014-07-29	17.65	17.76	17.59	17.63	87240
2014-07-30	17.62	17.65	17.50	17.58	78492
2014-07-31	17.54	17.60	17.31	17.33	116900
2014-08-01	17.22	17.27	17.02	17.02	160897
2014-08-04	17.02	17.04	16.76	16.90	202786
2014-08-05	16.80	16.87	16.65	16.65	221910
2014-08-06	16.54	16.66	16.33	16.60	272733
2014-08-07	16.60	16.67	16.51	16.54	168991
2014-08-08	16.53	16.64	16.50	16.62	140420
2014-08-11	16.64	16.93	16.64	16.79	92796
2014-08-12	16.78	16.87	16.61	16.84	204962
2014-08-13	16.90	17.04	16.90	17.01	138808
2014-08-14	16.99	17.15	16.99	17.11	92309
2014-08-15	17.16	17.17	16.95	17.10	146217
2014-08-18	17.20	17.29	17.18	17.26	108103
2014-08-19	17.32	17.53	17.29	17.53	139151
2014-08-20	17.45	17.47	17.24	17.30	149671
2014-08-21	17.27	17.31	17.21	17.21	202397
2014-08-22	17.23	17.28	17.17	17.26	130500
2014-08-25	17.30	17.39	17.26	17.28	122851
2014-08-26	17.33	17.52	17.33	17.47	141292
2014-08-27	17.49	17.61	17.47	17.52	157946
2014-08-28	17.43	17.43	17.35	17.43	94660
2014-08-29	17.50	17.50	17.42	17.49	72901
2014-09-02	17.58	17.58	17.50	17.54	137320
2014-09-03	17.62	17.63	17.45	17.47	91518
2014-09-04	17.46	17.58	17.46	17.49	131523
2014-09-05	17.51	17.58	17.46	17.47	105871
2014-09-08	17.50	17.50	17.32	17.34	109900
2014-09-09	17.30	17.37	17.21	17.31	115661
2014-09-10	17.34	17.35	17.23	17.35	83358
2014-09-11	17.33	17.40	17.32	17.40	81632
2014-09-12	17.40	17.40	17.24	17.31	71328
2014-09-15	17.35	17.35	17.17	17.21	118963
2014-09-16	17.16	17.43	17.16	17.42	128071
2014-09-17	17.38	17.49	17.34	17.46	123132
2014-09-18	17.46	17.62	17.46	17.53	129050
2014-09-19	17.48	17.58	17.48	17.52	135429
2014-09-22	17.46	17.54	17.20	17.25	89413
2014-09-23	17.19	17.26	17.19	17.24	99431
2014-09-24	17.24	17.33	17.19	17.31	86084
2014-09-25	17.33	17.34	17.07	17.17	224921
2014-09-26	17.13	17.25	17.07	17.17	111479
2014-09-29	17.10	17.10	16.68	17.03	133284
2014-09-30	17.10	17.10	16.96	17.02	133870
2014-10-01	17.04	17.04	16.75	16.78	130977
2014-10-02	16.69	16.72	16.30	16.52	272432
2014-10-03	16.63	16.68	16.52	16.67	138065
2014-10-06	16.73	16.77	16.67	16.68	129120
2014-10-07	16.65	16.68	16.53	16.53	127448
2014-10-08	16.53	16.72	16.40	16.70	139139
2014-10-09	16.68	16.71	16.45	16.53	147397
2014-10-10	16.52	16.52	16.06	16.07	203699
2014-10-13	16.01	16.08	15.57	15.76	350574
2014-10-14	15.81	15.87	15.48	15.55	222680
2014-10-15	15.26	15.34	14.90	15.26	589622
2014-10-16	15.00	15.72	15.00	15.58	730932
2014-10-17	15.69	15.98	15.69	15.87	242398
2014-10-20	15.81	15.98	15.79	15.94	120679
2014-10-21	16.01	16.60	16.01	16.60	229802
2014-10-22	16.54	16.58	16.40	16.52	131218
2014-10-23	16.69	16.74	16.61	16.63	175187
2014-10-24	16.59	16.75	16.48	16.75	137119
2014-10-27	16.64	16.70	16.52	16.57	99546
2014-10-28	16.65	16.77	16.65	16.77	81380
2014-10-29	16.75	16.86	16.71	16.77	114441
2014-10-30	16.69	16.85	16.69	16.83	86244
2014-10-31	17.00	17.02	16.94	16.98	130495
2014-11-03	17.04	17.07	16.96	16.99	147127
2014-11-04	16.98	16.98	16.73	16.84	120439
2014-11-05	16.90	17.04	16.84	16.96	121572
2014-11-06	16.96	17.12	16.90	17.04	151023
2014-11-07	17.04	17.06	16.84	16.87	129854
2014-11-10	16.92	17.01	16.88	16.98	102142
2014-11-11	17.00	17.10	16.95	17.05	129355
2014-11-12	17.02	17.07	16.99	17.05	69826
2014-11-13	17.05	17.07	17.00	17.04	22144
2014-11-14	16.90	16.94	16.84	16.88	109457
2014-11-17	16.79	16.96	16.76	16.88	153605
2014-11-18	16.85	17.03	16.85	17.02	124686
2014-11-19	16.97	16.97	16.87	16.93	139886
2014-11-20	16.88	17.01	16.88	16.99	141497
2014-11-21	17.13	17.16	16.90	16.99	217157
2014-11-24	17.00	17.03	16.93	16.99	174942
2014-11-25	17.01	17.06	16.97	17.04	114353
2014-11-26	17.06	17.18	17.03	17.16	128674
2014-11-28	17.20	17.30	17.17	17.27	91627
2014-12-01	17.16	17.16	16.92	16.93	154252
2014-12-02	16.94	17.23	16.92	17.14	128691
2014-12-03	17.13	17.21	17.12	17.18	90835
2014-12-04	17.13	17.18	17.06	17.12	104884
2014-12-05	17.10	17.16	17.09	17.10	81615
2014-12-08	17.06	17.12	16.96	16.98	112182
2014-12-09	16.81	16.87	16.65	16.80	165652
2014-12-10	16.66	16.74	16.45	16.49	238799
2014-12-11	16.45	16.71	16.42	16.56	154134
2014-12-12	16.45	16.51	16.18	16.18	279278
2014-12-15	16.24	16.34	15.98	16.09	186135
2014-12-16	15.95	16.24	15.85	15.90	215880
2014-12-17	15.87	16.21	15.87	16.20	231241
2014-12-18	16.47	16.62	16.40	16.61	173927
2014-12-19	16.62	16.76	16.58	16.71	194290
2014-12-22	16.58	16.62	16.46	16.57	175332
2014-12-23	16.54	16.60	16.50	16.57	181158
2014-12-24	16.54	16.57	16.40	16.54	134256
2014-12-26	16.54	16.60	16.49	16.49	127895
2014-12-29	16.42	16.47	16.13	16.31	287585
2014-12-30	16.21	16.29	16.17	16.28	295523
2014-12-31	16.28	16.30	16.13	16.17	320692
2015-01-02	16.19	16.22	16.04	16.17	161828
2015-01-05	16.02	16.03	15.67	15.79	298344
2015-01-06	15.77	15.85	15.62	15.68	188694
2015-01-07	15.75	15.85	15.73	15.82	255446
2015-01-08	15.94	16.15	15.93	16.12	213636
2015-01-09	16.13	16.16	15.98	16.04	141059
2015-01-12	16.08	16.08	15.92	16.01	185503
2015-01-13	16.14	16.20	15.83	15.92	256371
2015-01-14	15.71	15.85	15.68	15.78	211324
2015-01-15	15.78	15.92	15.73	15.79	139980
2015-01-16	15.78	15.98	15.74	15.94	319057
2015-01-20	16.01	16.07	15.91	16.07	218917
2015-01-21	15.95	16.07	15.92	16.03	148865
2015-01-22	16.13	16.32	16.06	16.26	133518
2015-01-23	16.24	16.26	16.13	16.15	170206
2015-01-26	16.17	16.21	16.07	16.16	136896
2015-01-27	16.04	16.20	15.98	16.15	230132
2015-01-28	16.24	16.24	16.00	16.00	159551
2015-01-29	16.05	16.05	15.90	15.99	237481
2015-01-30	15.94	16.08	15.86	15.86	131641
2015-02-02	15.96	16.11	15.86	16.09	162075
2015-02-03	16.13	16.38	16.13	16.34	235165
2015-02-04	16.25	16.46	16.25	16.30	110886
2015-02-05	16.38	16.48	16.31	16.48	158224
2015-02-06	16.44	16.51	16.33	16.36	135454
2015-02-09	16.34	16.40	16.18	16.23	158786
2015-02-10	16.34	16.46	16.24	16.41	126545
2015-02-11	16.39	16.45	16.34	16.38	203815
2015-02-12	16.43	16.56	16.43	16.51	187787
2015-02-13	16.57	16.63	16.53	16.61	113248
2015-02-17	16.63	16.63	16.55	16.61	190764
2015-02-18	16.51	16.57	16.44	16.54	134400
2015-02-19	16.50	16.63	16.46	16.60	118997
2015-02-20	16.59	16.71	16.53	16.66	135737
2015-02-23	16.67	16.72	16.64	16.69	191696
2015-02-24	16.74	16.88	16.72	16.86	140073
2015-02-25	16.81	16.96	16.79	16.93	103114
2015-02-26	16.93	16.96	16.86	16.92	141521
2015-02-27	16.96	17.02	16.92	16.94	224901
2015-03-02	16.96	17.06	16.95	17.00	193993
2015-03-03	16.98	17.04	16.96	17.04	116574
2015-03-04	17.00	17.06	16.92	16.98	118131
2015-03-05	17.05	17.10	17.00	17.08	127939
2015-03-06	17.02	17.04	16.85	16.90	93748
2015-03-09	16.92	16.97	16.88	16.91	139536
2015-03-10	16.81	16.81	16.66	16.68	140484
2015-03-11	16.67	16.75	16.60	16.64	132470
2015-03-12	16.75	16.86	16.75	16.84	110347
2015-03-13	16.78	16.83	16.62	16.76	129256
2015-03-16	16.80	16.93	16.80	16.86	126031
2015-03-17	16.81	16.84	16.74	16.83	110850
2015-03-18	16.80	17.06	16.77	17.03	105785
2015-03-19	16.98	17.08	16.94	17.08	167681
2015-03-20	17.07	17.07	16.90	16.95	170397
2015-03-23	16.98	17.09	16.97	17.00	157618
2015-03-24	17.03	17.07	16.98	17.03	107453
2015-03-25	17.05	17.09	16.95	16.95	128929
2015-03-26	16.95	17.01	16.87	16.94	177532
2015-03-27	16.92	16.95	16.90	16.93	69367
2015-03-30	16.99	17.08	16.99	17.05	136952
2015-03-31	17.01	17.02	16.87	16.96	110512
2015-04-01	16.95	16.95	16.80	16.92	141277
2015-04-02	16.80	16.91	16.80	16.89	210849
2015-04-06	16.85	17.07	16.84	17.06	114420
2015-04-07	17.01	17.17	17.01	17.12	134104
2015-04-08	17.18	17.20	17.13	17.16	118007
2015-04-09	17.14	17.30	17.14	17.30	129614
2015-04-10	17.33	17.38	17.29	17.37	87841
2015-04-13	17.34	17.42	17.27	17.30	100414
2015-04-14	17.29	17.39	17.25	17.37	118657
2015-04-15	17.40	17.56	17.39	17.55	231484
2015-04-16	17.53	17.59	17.49	17.58	150312
2015-04-17	17.50	17.54	17.36	17.41	173706
2015-04-20	17.50	17.50	17.37	17.41	138094
2015-04-21	17.36	17.36	17.21	17.31	249402
2015-04-22	17.36	17.47	17.34	17.44	134271
2015-04-23	17.46	17.56	17.43	17.55	232378
2015-04-24	17.52	17.55	17.48	17.52	86912
2015-04-27	17.58	17.62	17.38	17.43	144569
2015-04-28	17.42	17.58	17.34	17.54	125462
2015-04-29	17.39	17.54	17.36	17.50	117218
2015-04-30	17.42	17.42	17.27	17.31	187036
2015-05-01	17.41	17.45	17.33	17.42	87327
2015-05-04	17.40	17.56	17.39	17.53	111929
2015-05-05	17.52	17.55	17.41	17.54	128015
2015-05-06	17.58	17.64	17.40	17.63	244554
2015-05-07	17.55	17.62	17.35	17.42	178708
2015-05-08	17.47	17.63	17.47	17.59	137021
2015-05-11	17.59	17.63	17.54	17.57	197681
2015-05-12	17.53	17.62	17.46	17.57	190157
2015-05-13	17.57	17.64	17.52	17.59	112031
2015-05-14	17.36	17.75	17.36	17.73	137186
2015-05-15	17.67	17.73	17.65	17.67	143516
2015-05-18	17.66	17.72	17.60	17.64	239045
2015-05-19	17.70	17.78	17.66	17.72	160580
2015-05-20	17.68	17.77	17.64	17.68	153382
2015-05-21	17.71	17.74	17.61	17.70	133311
2015-05-22	17.69	17.80	17.66	17.79	112004
2015-05-26	17.74	17.75	17.62	17.64	146565
2015-05-27	17.70	17.76	17.66	17.75	137929
2015-05-28	17.69	17.80	17.67	17.80	100599
2015-05-29	17.82	17.88	17.70	17.85	191754
2015-06-01	17.89	17.93	17.75	17.90	233047
2015-06-02	17.90	17.99	17.75	17.99	196097
2015-06-03	17.96	18.03	17.89	17.93	248879
2015-06-04	17.84	17.89	17.70	17.80	169893
2015-06-05	17.77	17.80	17.60	17.60	157100
2015-06-08	17.61	17.63	17.41	17.43	151435
2015-06-09	17.48	17.51	17.35	17.51	178005
2015-06-10	17.56	17.76	17.55	17.56	159325
2015-06-11	17.69	17.83	17.67	17.75	144611
2015-06-12	17.65	17.73	17.57	17.65	155129
2015-06-15	17.51	17.55	17.41	17.45	214061
2015-06-16	17.36	17.56	17.27	17.54	277413
2015-06-17	17.52	17.58	17.45	17.53	148931
2015-06-18	17.50	17.73	17.50	17.67	179358
2015-06-19	17.49	17.56	17.34	17.38	175699
2015-06-22	17.54	17.60	17.46	17.46	243460
2015-06-23	17.44	17.61	17.44	17.58	144694
2015-06-24	17.63	17.67	17.55	17.55	204837
2015-06-25	17.62	17.63	17.38	17.39	151681
2015-06-26	17.46	17.46	17.16	17.16	264440
2015-06-29	17.04	17.06	16.57	16.60	299920
2015-06-30	16.80	16.88	16.68	16.87	213462
2015-07-01	17.04	17.06	16.96	17.00	129141
2015-07-02	16.97	16.98	16.75	16.85	221425
2015-07-06	16.70	16.74	16.60	16.67	179497
2015-07-07	16.69	16.69	16.34	16.53	234967
2015-07-08	16.40	16.42	16.22	16.26	132847
2015-07-09	16.34	16.43	16.29	16.40	263975
2015-07-10	16.57	16.75	16.53	16.70	171892
2015-07-13	16.79	16.90	16.79	16.82	124352
2015-07-14	16.85	17.02	16.85	17.02	102218
2015-07-15	16.99	17.03	16.93	16.96	86739
2015-07-16	16.96	17.15	16.96	17.15	158157
2015-07-17	17.15	17.21	17.13	17.21	89972
2015-07-20	17.25	17.35	17.20	17.28	139462
2015-07-21	17.26	17.29	17.19	17.29	155988
2015-07-22	17.06	17.15	16.96	17.11	191675
2015-07-23	17.13	17.14	16.91	16.94	154882
2015-07-24	16.99	16.99	16.78	16.82	75621
2015-07-27	16.65	16.69	16.53	16.55	128966
2015-07-28	16.60	16.79	16.59	16.73	120808
2015-07-29	16.73	16.85	16.70	16.79	142012
2015-07-30	16.79	16.87	16.75	16.85	112899
2015-07-31	16.94	16.99	16.88	16.93	97608
2015-08-03	16.91	16.91	16.66	16.66	92953
2015-08-04	16.72	16.78	16.68	16.70	127992
2015-08-05	16.73	16.85	16.71	16.72	129632
2015-08-06	16.74	16.75	16.50	16.55	154573
2015-08-07	16.51	16.55	16.42	16.46	111544
2015-08-10	16.53	16.64	16.53	16.62	80966
2015-08-11	16.43	16.55	16.39	16.48	125305
2015-08-12	16.36	16.59	16.28	16.53	173292
2015-08-13	16.53	16.58	16.42	16.55	124065
2015-08-14	16.54	16.54	16.47	16.51	100756
2015-08-17	16.50	16.61	16.37	16.60	152957
2015-08-18	16.54	16.60	16.46	16.57	78070
2015-08-19	16.52	16.56	16.46	16.56	206754
2015-08-20	16.30	16.37	16.16	16.19	281708
2015-08-21	16.02	16.02	15.54	15.55	270697
2015-08-24	14.78	15.16	11.68	14.56	715986
2015-08-25	14.79	15.19	14.70	14.86	257114
2015-08-26	15.13	15.38	14.79	15.38	244912
2015-08-27	15.48	15.81	15.42	15.68	159054
2015-08-28	15.68	15.89	15.61	15.85	150187
2015-08-31	15.82	15.88	15.77	15.79	126529
2015-09-01	15.45	15.61	15.45	15.58	126036
2015-09-02	15.75	15.75	15.47	15.52	132043
2015-09-03	15.63	15.70	15.56	15.62	122806
2015-09-04	15.42	15.56	15.37	15.44	122548
2015-09-08	15.69	15.74	15.51	15.56	122444
2015-09-09	15.78	15.78	15.57	15.58	151826
2015-09-10	15.55	15.66	15.53	15.54	117434
2015-09-11	15.50	15.61	15.43	15.59	98652
2015-09-14	15.54	15.54	15.41	15.45	70977
2015-09-15	15.44	15.66	15.43	15.64	112373
2015-09-16	15.68	15.74	15.56	15.63	171494
2015-09-17	15.61	15.90	15.55	15.80	110004
2015-09-18	15.60	15.74	15.48	15.56	102220
2015-09-21	15.57	15.57	15.45	15.50	130395
2015-09-22	15.31	15.61	15.25	15.61	165813
2015-09-23	15.63	15.63	15.44	15.50	108312
2015-09-24	15.39	15.39	15.16	15.28	154401
2015-09-25	15.45	15.51	15.28	15.32	163342
2015-09-28	15.26	15.29	14.72	14.74	167039
2015-09-29	14.75	14.87	14.57	14.57	134465
2015-09-30	14.79	14.91	14.73	14.80	187972
2015-10-01	14.84	14.94	14.80	14.94	94190
2015-10-02	14.72	14.95	14.60	14.92	159443
2015-10-05	15.07	15.36	15.05	15.35	136355
2015-10-06	15.36	15.63	15.31	15.63	148569
2015-10-07	15.68	15.82	15.65	15.82	99331
2015-10-08	15.70	15.96	15.68	15.91	96403
2015-10-09	15.96	16.03	15.85	15.92	79258
2015-10-12	15.86	15.95	15.86	15.94	60696
2015-10-13	15.81	15.91	15.81	15.84	88499
2015-10-14	15.85	15.86	15.60	15.60	65605
2015-10-15	15.71	15.76	15.65	15.73	150414
2015-10-16	15.72	15.93	15.69	15.89	137889
2015-10-19	15.88	16.00	15.82	15.99	130316
2015-10-20	15.99	16.10	15.94	16.08	118429
2015-10-21	16.08	16.08	15.93	15.95	99858
2015-10-22	16.00	16.21	15.97	16.17	107996
2015-10-23	16.36	16.47	16.27	16.37	130399
2015-10-26	16.42	16.42	16.18	16.20	86545
2015-10-27	16.23	16.34	16.17	16.28	204306
2015-10-28	16.37	16.39	16.24	16.33	129609
2015-10-29	16.32	16.32	16.18	16.28	128329
2015-10-30	16.34	16.55	16.30	16.54	179195
2015-11-02	16.48	16.70	16.48	16.64	172350
2015-11-03	16.63	16.90	16.52	16.89	204189
2015-11-04	16.88	16.88	16.67	16.68	95264
2015-11-05	16.73	16.79	16.61	16.71	137362
2015-11-06	16.64	16.72	16.52	16.69	114737
2015-11-09	16.68	16.68	16.39	16.41	120598
2015-11-10	16.36	16.49	16.34	16.45	101281
2015-11-11	16.43	16.54	16.43	16.43	105668
2015-11-12	16.31	16.32	16.19	16.26	116070
2015-11-13	16.22	16.29	16.00	16.08	134275
2015-11-16	15.99	16.45	15.97	16.44	126697
2015-11-17	16.49	16.59	16.07	16.07	261409
2015-11-18	16.06	16.52	16.01	16.48	224994
2015-11-19	16.35	16.45	16.29	16.32	203513
2015-11-20	16.38	16.46	16.24	16.26	137512
2015-11-23	16.25	16.32	16.18	16.18	137368
2015-11-24	16.01	16.29	16.01	16.28	121232
2015-11-25	16.24	16.29	16.20	16.29	77637
2015-11-27	16.28	16.29	16.23	16.28	27099
2015-11-30	16.23	16.32	16.22	16.29	146071
2015-12-01	16.33	16.37	16.29	16.34	129893
2015-12-02	16.34	16.40	16.32	16.35	111923
2015-12-03	16.32	16.36	16.19	16.19	119051
2015-12-04	16.19	16.32	16.19	16.29	129151
2015-12-07	16.23	16.26	15.89	15.91	258831
2015-12-08	15.80	15.99	15.71	15.89	187603
2015-12-09	15.88	15.95	15.71	15.73	95144
2015-12-10	15.76	15.98	15.73	15.98	125617
2015-12-11	15.84	15.87	15.40	15.54	239493
2015-12-14	15.41	15.45	15.15	15.24	227266
2015-12-15	15.24	15.45	15.21	15.36	204616
2015-12-16	15.46	15.67	15.41	15.64	186621
2015-12-17	15.68	15.71	15.47	15.59	214587
2015-12-18	15.54	15.58	15.46	15.53	108888
2015-12-21	15.48	15.48	15.28	15.36	185626
2015-12-22	15.38	15.43	15.28	15.36	246918
2015-12-23	15.49	15.54	15.44	15.52	253599
2015-12-24	15.57	15.68	15.57	15.66	100183
2015-12-28	15.55	15.60	15.45	15.51	265209
2015-12-29	15.50	15.65	15.46	15.60	241271
2015-12-30	15.62	15.70	15.58	15.59	198087
2015-12-31	15.52	15.66	15.46	15.52	168340
2016-01-04	15.24	15.34	15.00	15.31	324126
2016-01-05	15.31	15.35	15.24	15.31	178849
2016-01-06	15.17	15.30	15.09	15.14	223010
2016-01-07	14.99	15.02	14.76	14.80	260475
2016-01-08	14.85	14.90	14.67	14.67	282509
2016-01-11	14.71	14.71	14.31	14.46	277923
2016-01-12	14.55	14.63	14.41	14.53	158356
2016-01-13	14.63	14.68	14.06	14.14	282057
2016-01-14	14.14	14.36	13.89	14.12	353294
2016-01-15	13.76	13.78	13.36	13.58	487516
2016-01-19	13.77	13.77	13.36	13.29	339564
2016-01-20	13.01	13.23	12.63	12.99	466226
2016-01-21	12.98	13.43	12.98	13.34	351555
2016-01-22	13.49	13.83	13.49	13.82	262187
2016-01-25	13.80	13.80	13.46	13.51	289046
2016-01-26	13.51	13.75	13.51	13.66	264596
2016-01-27	13.57	13.78	13.51	13.57	258655
2016-01-28	13.63	13.90	13.61	13.78	214775
2016-01-29	13.89	14.13	13.87	14.13	234409
2016-02-01	14.08	14.16	13.97	14.16	157980
2016-02-02	13.95	14.00	13.84	13.92	176041
2016-02-03	13.97	14.03	13.77	13.97	148576
2016-02-04	13.87	14.02	13.82	13.90	190104
2016-02-05	13.85	13.85	13.59	13.63	137017
2016-02-08	13.45	13.45	13.10	13.33	205100
2016-02-09	13.07	13.21	13.00	13.08	256286
2016-02-10	13.11	13.25	13.05	13.05	129776
2016-02-11	12.90	12.94	12.60	12.87	326967
2016-02-12	12.80	13.06	12.70	13.05	257748
2016-02-16	13.23	13.26	13.10	13.18	173960
2016-02-17	13.30	13.51	13.23	13.49	180774
2016-02-18	13.42	13.50	13.34	13.36	254614
2016-02-19	13.29	13.44	13.23	13.34	145353
2016-02-22	13.44	13.62	13.42	13.56	225168
2016-02-23	13.51	13.55	13.38	13.43	182034
2016-02-24	13.29	13.55	13.17	13.49	158605
2016-02-25	13.55	13.64	13.49	13.60	86008
2016-02-26	13.67	13.80	13.64	13.78	178529
2016-02-29	13.79	13.85	13.57	13.59	184646
2016-03-01	13.67	13.96	13.67	13.96	163914
2016-03-02	13.91	14.08	13.90	14.02	133483
2016-03-03	14.07	14.09	13.99	14.06	130946
2016-03-04	14.04	14.22	14.02	14.13	176922
2016-03-07	14.03	14.20	14.03	14.14	181837
2016-03-08	14.08	14.09	13.99	14.01	131334
2016-03-09	14.04	14.15	14.01	14.07	92357
2016-03-10	14.18	14.22	14.00	14.06	93639
2016-03-11	14.11	14.33	14.11	14.32	102164
2016-03-14	14.31	14.39	14.21	14.39	100083
2016-03-15	14.26	14.32	14.24	14.30	116790
2016-03-16	14.30	14.47	14.29	14.47	149340
2016-03-17	14.50	14.62	14.45	14.58	123825
2016-03-18	14.57	14.66	14.53	14.60	125036
2016-03-21	14.61	14.66	14.55	14.52	164311
2016-03-22	14.46	14.61	14.46	14.52	102689
2016-03-23	14.46	14.50	14.25	14.31	213262
2016-03-24	14.20	14.27	14.09	14.20	124687
2016-03-28	14.22	14.29	14.22	14.26	97558
2016-03-29	14.26	14.40	14.21	14.38	196383
2016-03-30	14.41	14.54	14.38	14.49	168848
2016-03-31	14.52	14.65	14.45	14.45	267481
2016-04-01	14.35	14.56	14.31	14.54	216495
2016-04-04	14.49	14.53	14.25	14.37	247785
2016-04-05	14.31	14.34	14.20	14.20	133599
2016-04-06	14.30	14.42	14.19	14.40	154392
2016-04-07	14.30	14.34	14.21	14.26	135345
2016-04-08	14.40	14.40	14.26	14.28	156535
2016-04-11	14.38	14.44	14.31	14.32	130878
2016-04-12	14.30	14.42	14.30	14.37	109147
2016-04-13	14.45	14.56	14.45	14.54	167389
2016-04-14	14.53	14.63	14.53	14.62	93117
2016-04-15	14.50	14.58	14.49	14.58	119593
2016-04-18	14.51	14.69	14.51	14.69	118988
2016-04-19	14.71	14.84	14.69	14.69	132402
2016-04-20	14.71	14.79	14.67	14.75	102690
2016-04-21	14.79	14.84	14.75	14.78	155256
2016-04-22	14.78	14.79	14.73	14.75	123949
2016-04-25	14.72	14.74	14.61	14.65	195053
2016-04-26	14.70	14.79	14.66	14.78	164025
2016-04-27	14.81	14.83	14.73	14.82	153965
2016-04-28	14.70	14.79	14.61	14.62	121681
2016-04-29	14.58	14.69	14.48	14.56	191438
2016-05-02	14.64	14.71	14.61	14.63	168952
2016-05-03	14.51	14.54	14.43	14.54	247290
2016-05-04	14.47	14.49	14.43	14.47	185420
2016-05-05	14.54	14.54	14.45	14.47	173339
2016-05-06	14.45	14.51	14.43	14.49	130464
2016-05-09	14.52	14.55	14.39	14.41	176065
2016-05-10	14.45	14.57	14.45	14.56	103672
2016-05-11	14.52	14.58	14.50	14.56	132033
2016-05-12	14.58	14.61	14.46	14.48	93670
2016-05-13	14.49	14.61	14.35	14.40	95913
2016-05-16	14.44	14.51	14.40	14.47	169662
2016-05-17	14.43	14.49	14.36	14.36	162302
2016-05-18	14.38	14.47	14.32	14.36	202337
2016-05-19	14.36	14.37	14.25	14.18	145119
2016-05-20	14.24	14.33	14.24	14.30	91463
2016-05-23	14.34	14.37	14.32	14.35	307967
2016-05-24	14.48	14.50	14.40	14.49	276186
2016-05-25	14.52	14.64	14.52	14.62	211842
2016-05-26	14.70	14.70	14.61	14.68	158088
2016-05-27	14.70	14.77	14.67	14.75	153996
2016-05-31	14.79	14.80	14.66	14.68	231937
2016-06-01	14.68	14.76	14.63	14.76	167318
2016-06-02	14.70	14.80	14.67	14.78	158517
2016-06-03	14.77	14.85	14.71	14.79	200744
2016-06-06	14.89	15.00	14.87	14.97	187701
2016-06-07	14.99	15.10	14.99	15.06	232177
2016-06-08	15.08	15.21	15.04	15.21	254288
2016-06-09	15.15	15.16	15.05	15.09	146680
2016-06-10	15.01	15.01	14.84	14.90	179844
2016-06-13	14.83	14.83	14.47	14.47	320978
2016-06-14	14.40	14.53	14.34	14.50	201646
2016-06-15	14.51	14.63	14.42	14.43	175764
2016-06-16	14.38	14.45	14.28	14.44	158788
2016-06-17	14.44	14.47	14.37	14.44	123060
2016-06-20	14.63	14.78	14.60	14.55	190181
2016-06-21	14.55	14.66	14.47	14.64	227330
2016-06-22	14.61	14.67	14.58	14.59	126668
2016-06-23	14.67	14.81	14.66	14.79	222981
2016-06-24	14.32	14.49	14.07	14.08	656920
2016-06-27	14.00	14.00	13.50	13.61	641018
2016-06-28	13.80	13.87	13.70	13.86	311725
2016-06-29	14.00	14.20	14.00	14.09	262068
2016-06-30	14.15	14.39	14.12	14.39	292667
2016-07-01	14.39	14.46	14.33	14.43	187439
2016-07-05	14.31	14.32	14.13	14.26	282373
2016-07-06	14.23	14.29	14.13	14.27	214095
2016-07-07	14.30	14.42	14.29	14.38	255280
2016-07-08	14.43	14.58	14.43	14.57	209611
2016-07-11	14.63	14.68	14.60	14.67	165638
2016-07-12	14.79	14.81	14.70	14.79	190711
2016-07-13	14.77	14.82	14.72	14.75	176797
2016-07-14	14.88	14.88	14.83	14.87	167304
2016-07-15	14.84	14.85	14.78	14.80	148197
2016-07-18	14.79	14.88	14.76	14.85	128664
2016-07-19	14.80	14.85	14.76	14.73	224088
2016-07-20	14.80	14.85	14.74	14.81	126398
2016-07-21	14.84	14.85	14.70	14.72	121749
2016-07-22	14.77	14.82	14.70	14.81	111358
2016-07-25	14.78	14.78	14.70	14.76	131583
2016-07-26	14.79	14.83	14.72	14.80	172179
2016-07-27	14.87	14.88	14.79	14.85	113885
2016-07-28	14.86	14.89	14.76	14.88	125601
2016-07-29	14.89	15.02	14.87	15.01	196004
2016-08-01	14.99	15.00	14.92	14.94	135868
2016-08-02	14.97	14.97	14.80	14.85	143299
2016-08-03	14.84	14.98	14.82	14.98	232192
2016-08-04	14.94	15.04	14.86	15.02	193335
2016-08-05	15.07	15.14	15.07	15.10	163615
2016-08-08	15.15	15.15	15.07	15.12	106626
2016-08-09	15.09	15.19	15.07	15.18	203507
2016-08-10	15.19	15.25	15.11	15.23	201889
2016-08-11	15.26	15.33	15.21	15.33	215713
2016-08-12	15.30	15.36	15.22	15.36	175357
2016-08-15	15.44	15.44	15.34	15.38	158553
2016-08-16	15.37	15.37	15.30	15.35	162696
2016-08-17	15.32	15.35	15.22	15.35	142665
2016-08-18	15.35	15.41	15.31	15.40	173536
2016-08-19	15.35	15.40	15.29	15.29	149491
2016-08-22	15.32	15.32	15.19	15.30	112501
2016-08-23	15.37	15.39	15.30	15.30	174596
2016-08-24	15.35	15.37	15.26	15.26	105190
2016-08-25	15.25	15.25	15.20	15.21	84758
2016-08-26	15.21	15.26	15.11	15.19	124399
2016-08-29	15.18	15.19	15.11	15.15	122109
2016-08-30	15.11	15.16	15.09	15.14	111625
2016-08-31	15.15	15.17	15.03	15.08	136212
2016-09-01	15.10	15.12	15.00	15.12	91341
2016-09-02	15.22	15.27	15.17	15.21	105229
2016-09-06	15.25	15.27	15.20	15.27	112066
2016-09-07	15.28	15.31	15.22	15.27	169609
2016-09-08	15.25	15.29	15.21	15.26	117103
2016-09-09	15.16	15.20	15.05	15.07	174864
2016-09-12	14.96	15.14	14.88	15.13	204442
2016-09-13	15.05	15.06	14.91	14.99	170610
2016-09-14	15.04	15.07	14.85	14.95	115946
2016-09-15	14.95	15.09	14.87	15.06	81552
2016-09-16	14.98	15.01	14.92	14.95	100814
2016-09-19	15.06	15.15	15.04	15.08	89267
2016-09-20	15.17	15.18	15.07	14.99	76097
2016-09-21	15.08	15.14	15.02	15.09	85841
2016-09-22	15.22	15.28	15.10	15.11	153330
2016-09-23	15.07	15.14	15.07	15.12	79054
2016-09-26	15.04	15.04	14.95	15.01	142990
2016-09-27	15.01	15.18	14.98	15.18	151253
2016-09-28	15.16	15.19	14.89	15.05	323431
2016-09-29	15.00	15.04	14.90	14.91	115173
2016-09-30	15.01	15.01	14.89	14.90	309329
2016-10-03	14.85	14.96	14.85	14.94	119196
2016-10-04	14.93	15.00	14.80	14.82	116765
2016-10-05	14.89	14.92	14.83	14.89	93984
2016-10-06	14.86	14.96	14.83	14.95	134108
2016-10-07	14.95	14.95	14.85	14.85	87757
2016-10-10	14.89	15.09	14.89	15.05	160442
2016-10-11	14.98	14.98	14.68	14.70	171018
2016-10-12	14.78	14.90	14.74	14.80	126694
2016-10-13	14.65	14.68	14.42	14.47	285276
2016-10-14	14.56	14.61	14.52	14.58	79582
2016-10-17	14.56	14.60	14.46	14.58	175747
2016-10-18	14.72	14.76	14.62	14.71	229903
2016-10-19	14.78	14.79	14.66	14.66	151912
2016-10-20	14.63	14.67	14.57	14.60	122333
2016-10-21	14.54	14.68	14.53	14.66	120399
2016-10-24	14.66	14.82	14.64	14.66	175124
2016-10-25	14.64	14.67	14.61	14.62	170637
2016-10-26	14.55	14.65	14.52	14.56	118146
2016-10-27	14.57	14.58	14.35	14.37	148440
2016-10-28	14.40	14.41	14.31	14.34	207912
2016-10-31	14.34	14.39	14.31	14.34	135020
2016-11-01	14.36	14.36	14.11	14.15	232942
2016-11-02	14.08	14.12	13.84	13.89	268409
2016-11-03	13.86	13.92	13.73	13.76	200964
2016-11-04	13.75	13.84	13.65	13.66	177960
2016-11-07	13.88	13.98	13.85	13.95	268729
2016-11-08	13.93	14.12	13.86	14.04	254895
2016-11-09	13.92	14.19	13.83	14.18	340979
2016-11-10	14.15	14.23	14.05	14.15	292579
2016-11-11	14.02	14.10	13.97	14.05	185138
2016-11-14	13.99	14.02	13.86	13.89	203491
2016-11-15	13.88	13.99	13.88	13.94	147257
2016-11-16	14.00	14.02	13.90	13.98	154475
2016-11-17	13.97	14.08	13.95	14.04	177004
2016-11-18	14.05	14.11	14.00	14.04	172949
2016-11-21	14.04	14.06	13.90	13.97	253280
2016-11-22	14.02	14.06	13.98	14.01	206136
2016-11-23	13.94	14.01	13.90	13.97	243901
2016-11-25	13.96	14.08	13.96	14.08	133884
2016-11-28	14.04	14.04	13.96	13.96	200293
2016-11-29	13.93	14.02	13.93	13.99	170219
2016-11-30	14.01	14.05	13.91	13.91	208665
2016-12-01	13.90	13.93	13.78	13.80	297677
2016-12-02	13.84	13.87	13.78	13.82	208693
2016-12-05	13.87	13.94	13.86	13.92	268682
2016-12-06	13.90	14.04	13.90	13.96	274848
2016-12-07	13.95	14.16	13.95	14.15	244436
2016-12-08	14.11	14.19	14.08	14.10	374840
2016-12-09	14.15	14.18	14.08	14.14	309766
2016-12-12	14.12	14.14	14.07	14.08	294500
2016-12-13	14.09	14.21	14.09	14.14	435207
2016-12-14	14.11	14.17	14.07	14.07	308091
2016-12-15	14.08	14.14	14.00	14.03	405087
2016-12-16	14.00	14.13	14.00	14.08	272473
2016-12-19	14.10	14.20	14.10	14.13	286717
2016-12-20	14.14	14.20	14.13	14.04	455405
2016-12-21	14.02	14.14	14.02	14.14	476639
2016-12-22	14.14	14.15	14.09	14.14	412652
2016-12-23	14.13	14.18	14.11	14.15	278667
2016-12-27	14.13	14.20	14.11	14.11	402389
2016-12-28	14.13	14.18	14.09	14.11	442980
2016-12-29	14.15	14.17	14.07	14.10	355137
2016-12-30	14.09	14.15	14.07	14.07	322647
2017-01-03	14.09	14.42	14.09	14.42	873635
2017-01-04	14.43	14.66	14.38	14.65	851713
2017-01-05	14.57	14.62	14.49	14.60	1039555
2017-01-06	14.61	14.69	14.49	14.60	387551
2017-01-09	14.59	14.59	14.52	14.59	277343
2017-01-10	14.61	14.65	14.55	14.61	268314
2017-01-11	14.61	14.83	14.60	14.73	366131
2017-01-12	14.74	14.75	14.63	14.65	276521
2017-01-13	14.70	14.75	14.65	14.72	165005
2017-01-17	14.65	14.72	14.64	14.66	157627
2017-01-18	14.71	14.84	14.64	14.76	243740
2017-01-19	14.80	14.81	14.61	14.57	202687
2017-01-20	14.65	14.66	14.58	14.64	130110
2017-01-23	14.65	14.70	14.61	14.70	157781
2017-01-24	14.75	14.86	14.67	14.84	236839
2017-01-25	14.96	14.99	14.90	14.98	224034
2017-01-26	14.99	15.01	14.95	14.97	159878
2017-01-27	14.95	14.97	14.93	14.96	157569
2017-01-30	14.90	14.91	14.78	14.91	131067
2017-01-31	14.91	14.97	14.86	14.96	217110
2017-02-01	14.99	15.09	14.96	15.05	230862
2017-02-02	15.04	15.06	14.99	14.99	160777
2017-02-03	15.09	15.12	15.05	15.09	166220
2017-02-06	15.06	15.08	15.01	15.04	145648
2017-02-07	15.06	15.16	15.02	15.15	296562
2017-02-08	15.16	15.18	15.10	15.18	174739
2017-02-09	15.20	15.24	15.15	15.16	141741
2017-02-10	15.25	15.30	15.19	15.28	230712
2017-02-13	15.36	15.42	15.31	15.38	253234
2017-02-14	15.38	15.47	15.35	15.47	170497
2017-02-15	15.45	15.58	15.43	15.45	304935
2017-02-16	15.48	15.48	15.29	15.30	199479
2017-02-17	15.30	15.30	15.18	15.18	222201
2017-02-21	15.18	15.40	15.18	15.33	218492
2017-02-22	15.34	15.44	15.28	15.42	193520
2017-02-23	15.49	15.52	15.38	15.47	189504
2017-02-24	15.37	15.43	15.35	15.37	119800
2017-02-27	15.41	15.46	15.35	15.45	167734
2017-02-28	15.50	15.52	15.41	15.47	176170
2017-03-01	15.60	15.67	15.57	15.61	205736
2017-03-02	15.65	15.65	15.51	15.53	209066
2017-03-03	15.57	15.57	15.45	15.50	104558
2017-03-06	15.48	15.60	15.41	15.58	197505
2017-03-07	15.54	15.58	15.50	15.54	154734
2017-03-08	15.54	15.56	15.35	15.36	178164
2017-03-09	15.36	15.43	15.23	15.25	171621
2017-03-10	15.35	15.38	15.25	15.34	142526
2017-03-13	15.35	15.38	15.31	15.36	84558
2017-03-14	15.34	15.45	15.25	15.43	138365
2017-03-15	15.44	15.47	15.37	15.44	135533
2017-03-16	15.49	15.58	15.47	15.53	155863
2017-03-17	15.60	15.66	15.60	15.63	170210
2017-03-20	15.63	15.68	15.59	15.68	127114
2017-03-21	15.72	15.74	15.47	15.40	152892
2017-03-22	15.40	15.41	15.30	15.39	127352
2017-03-23	15.35	15.54	15.35	15.52	184109
2017-03-24	15.50	15.55	15.43	15.48	126891
2017-03-27	15.41	15.51	15.37	15.50	110485
2017-03-28	15.48	15.63	15.48	15.59	172580
2017-03-29	15.60	15.69	15.59	15.69	187881
2017-03-30	15.64	15.70	15.60	15.68	153573
2017-03-31	15.68	15.73	15.63	15.67	217079
2017-04-03	15.68	15.72	15.50	15.60	135846
2017-04-04	15.53	15.58	15.39	15.46	224063
2017-04-05	15.51	15.57	15.42	15.43	289221
2017-04-06	15.48	15.62	15.43	15.60	179352
2017-04-07	15.57	15.67	15.51	15.63	133877
2017-04-10	15.63	15.77	15.63	15.71	186039
2017-04-11	15.74	15.76	15.66	15.74	150005
2017-04-12	15.73	15.78	15.69	15.78	108992
2017-04-13	15.76	15.81	15.74	15.76	114504
2017-04-17	15.81	15.85	15.71	15.77	126221
2017-04-18	15.76	15.90	15.74	15.74	259329
2017-04-19	15.80	15.94	15.80	15.85	211918
2017-04-20	15.91	15.96	15.87	15.95	144574
2017-04-21	15.96	16.00	15.88	15.98	197572
2017-04-24	16.22	16.26	16.10	16.13	245602
2017-04-25	16.20	16.47	16.17	16.37	259512
2017-04-26	16.43	16.47	16.40	16.42	101326
2017-04-27	16.48	16.60	16.42	16.59	265449
2017-04-28	16.64	16.75	16.56	16.75	229292
2017-05-01	16.79	16.79	16.63	16.65	186714
2017-05-02	16.73	16.76	16.69	16.70	143802
2017-05-03	16.70	16.78	16.70	16.77	133194
2017-05-04	16.82	16.84	16.72	16.81	185628
2017-05-05	16.87	17.00	16.85	17.00	196880
2017-05-08	17.00	17.00	16.89	16.91	221925
2017-05-09	16.90	16.96	16.80	16.83	202394
2017-05-10	16.83	16.91	16.76	16.79	204269
2017-05-11	16.83	16.83	16.58	16.66	341972
2017-05-12	16.65	16.65	16.44	16.52	305091
2017-05-15	16.70	16.76	16.63	16.66	286880
2017-05-16	16.75	16.76	16.64	16.70	260121
2017-05-17	16.54	16.67	16.42	16.46	280635
2017-05-18	16.51	16.61	16.41	16.59	203643
2017-05-19	16.57	16.76	16.57	16.66	174236
2017-05-22	16.68	16.87	16.62	16.86	177572
2017-05-23	16.92	16.93	16.84	16.90	214776
2017-05-24	16.90	16.90	16.82	16.90	104807
2017-05-25	16.95	16.95	16.86	16.90	282706
2017-05-26	16.90	16.90	16.82	16.88	173066
2017-05-30	16.88	16.96	16.81	16.90	215387
2017-05-31	16.92	16.97	16.81	16.86	189987
2017-06-01	16.91	17.00	16.88	17.00	253618
2017-06-02	16.99	17.00	16.91	16.93	228092
2017-06-05	16.92	16.99	16.91	16.95	184826
2017-06-06	16.92	16.96	16.90	16.95	164030
2017-06-07	16.98	17.00	16.92	16.97	154175
2017-06-08	17.00	17.00	16.95	16.99	149161
2017-06-09	17.00	17.06	16.89	16.93	170011
2017-06-12	16.88	16.92	16.72	16.83	186745
2017-06-13	16.85	16.94	16.81	16.91	96143
2017-06-14	16.93	16.95	16.81	16.89	114696
2017-06-15	16.81	16.93	16.72	16.80	127970
2017-06-16	16.82	16.89	16.75	16.87	125830
2017-06-19	16.94	17.09	16.89	17.04	142463
2017-06-20	17.04	17.06	16.92	16.94	192854
2017-06-21	16.95	16.96	16.85	16.92	103825
2017-06-22	16.91	16.94	16.83	16.86	119933
2017-06-23	16.89	16.97	16.85	16.95	113620
2017-06-26	17.01	17.05	16.93	16.97	105729
2017-06-27	16.98	16.99	16.88	16.94	162205
2017-06-28	16.94	17.02	16.93	16.98	144154
2017-06-29	16.98	16.98	16.79	16.85	104283
2017-06-30	16.94	17.11	16.88	17.07	160150
2017-07-03	17.09	17.23	17.07	17.23	41870
2017-07-05	17.15	17.19	17.06	17.08	169894
2017-07-06	17.03	17.10	16.94	17.03	120266
2017-07-07	17.05	17.17	17.01	17.12	148203
2017-07-10	17.03	17.15	17.02	17.02	140704
2017-07-11	17.07	17.18	17.02	17.15	100952
2017-07-12	17.24	17.38	17.18	17.19	136539
2017-07-13	17.25	17.31	17.18	17.18	129377
2017-07-14	17.22	17.36	17.16	17.28	126321
2017-07-17	17.38	17.52	17.38	17.42	147394
2017-07-18	17.36	17.47	17.27	17.47	138351
2017-07-19	17.45	17.60	17.40	17.49	135680
2017-07-20	17.48	17.58	17.40	17.50	136042
2017-07-21	17.47	17.55	17.41	17.55	92234
2017-07-24	17.57	17.60	17.46	17.50	146714
2017-07-25	17.58	17.59	17.50	17.56	104214
2017-07-26	17.59	17.59	17.52	17.54	138329
2017-07-27	17.60	17.61	17.30	17.33	185491
2017-07-28	17.32	17.40	17.30	17.36	116242
2017-07-31	17.42	17.53	17.34	17.39	246696
2017-08-01	17.41	17.43	17.31	17.36	146764
2017-08-02	17.34	17.39	17.31	17.33	150652
2017-08-03	17.32	17.50	17.27	17.43	160668
2017-08-04	17.41	17.42	17.30	17.38	139653
2017-08-07	17.34	17.55	17.34	17.54	118221
2017-08-08	17.49	17.53	17.41	17.48	119566
2017-08-09	17.38	17.38	17.13	17.17	315836
2017-08-10	16.97	16.99	16.44	16.49	463256
2017-08-11	16.38	16.80	16.19	16.80	286195
2017-08-14	16.95	16.98	16.84	16.84	126287
2017-08-15	16.91	16.94	16.80	16.80	109551
2017-08-16	16.87	16.89	16.80	16.80	140103
2017-08-17	16.76	16.79	16.52	16.53	198839
2017-08-18	16.53	16.68	16.45	16.63	122644
2017-08-21	16.68	16.69	16.56	16.49	108969
2017-08-22	16.57	16.67	16.50	16.61	78828
2017-08-23	16.55	16.73	16.55	16.68	143198
2017-08-24	16.68	16.74	16.64	16.64	113783
2017-08-25	16.72	16.74	16.62	16.63	118475
2017-08-28	16.64	16.73	16.57	16.71	139890
2017-08-29	16.58	16.68	16.55	16.63	119036
2017-08-30	16.64	16.72	16.59	16.65	135780
2017-08-31	16.68	16.82	16.64	16.64	205239
2017-09-01	16.68	16.89	16.64	16.85	134962
2017-09-05	16.80	16.81	16.55	16.66	186565
2017-09-06	16.67	16.76	16.65	16.76	94598
2017-09-07	16.80	16.83	16.74	16.76	99075
2017-09-08	16.76	16.91	16.74	16.79	132556
2017-09-11	16.88	16.99	16.81	16.98	123019
2017-09-12	17.00	17.01	16.91	16.92	87484
2017-09-13	16.92	16.96	16.81	16.89	166554
2017-09-14	16.88	16.92	16.80	16.92	119323
2017-09-15	16.89	16.94	16.81	16.87	152553
2017-09-18	16.92	16.94	16.83	16.92	90974
2017-09-19	16.96	17.02	16.88	16.95	117672
2017-09-20	16.94	17.00	16.93	16.86	72269
2017-09-21	16.90	16.95	16.84	16.88	52857
2017-09-22	16.90	16.95	16.83	16.95	72653
2017-09-25	16.89	16.97	16.84	16.97	127300
2017-09-26	16.98	17.00	16.90	16.96	91671
2017-09-27	17.00	17.03	16.93	16.97	103217
2017-09-28	16.97	17.00	16.90	16.97	96358
2017-09-29	17.03	17.20	16.94	17.20	148664
2017-10-02	17.26	17.26	17.13	17.18	81677
2017-10-03	17.20	17.35	17.14	17.31	203575
2017-10-04	17.23	17.25	17.10	17.15	164242
2017-10-05	17.13	17.25	17.13	17.22	126557
2017-10-06	17.19	17.22	17.13	17.18	89448
2017-10-09	17.20	17.35	17.14	17.24	1914543
2017-10-10	17.26	17.37	17.24	17.32	148011
2017-10-11	17.30	17.36	17.25	17.31	97951
2017-10-12	17.30	17.39	17.29	17.36	135610
2017-10-13	17.39	17.40	17.35	17.38	82047
2017-10-16	17.40	17.40	17.35	17.40	126680
2017-10-17	17.40	17.40	17.32	17.40	84308
2017-10-18	17.40	17.41	17.34	17.34	119901
2017-10-19	17.27	17.37	17.26	17.31	117763
2017-10-20	17.39	17.46	17.24	17.28	262996
2017-10-23	17.22	17.27	17.13	17.18	153204
2017-10-24	17.21	17.26	17.10	17.17	226882
2017-10-25	17.14	17.21	16.94	17.03	147683
2017-10-26	17.03	17.08	16.95	16.99	121476
2017-10-27	17.04	17.21	17.04	17.18	108915
2017-10-30	17.18	17.20	16.98	17.13	128027
2017-10-31	17.21	17.32	17.19	17.19	169771
2017-11-01	17.26	17.35	17.26	17.34	111644
2017-11-02	17.37	17.38	17.24	17.38	92626
2017-11-03	17.31	17.35	17.21	17.24	102997
2017-11-06	17.19	17.39	17.19	17.32	116855
2017-11-07	17.34	17.40	17.27	17.30	89798
2017-11-08	17.30	17.31	17.20	17.28	102786
2017-11-09	17.17	17.26	17.02	17.21	193431
2017-11-10	17.17	17.26	17.16	17.26	117491
2017-11-13	17.16	17.22	16.92	16.93	158215
2017-11-14	16.89	16.94	16.72	16.75	183802
2017-11-15	16.60	16.80	16.51	16.77	177546
2017-11-16	16.86	17.04	16.82	17.01	179539
2017-11-17	17.02	17.04	16.88	16.96	176181
2017-11-20	16.98	17.09	16.93	16.94	147967
2017-11-21	17.01	17.12	16.98	17.09	132669
2017-11-22	17.11	17.17	17.01	17.02	119119
2017-11-24	17.06	17.18	17.06	17.14	43915
2017-11-27	17.11	17.18	17.05	17.05	97325
2017-11-28	17.04	17.20	17.04	17.12	135604
2017-11-29	17.18	17.22	17.11	17.21	134327
2017-11-30	17.22	17.29	17.15	17.16	212930
2017-12-01	17.20	17.30	17.05	17.29	175623
2017-12-04	17.36	17.41	17.29	17.29	162243
2017-12-05	17.29	17.35	17.23	17.27	108477
2017-12-06	17.24	17.34	17.22	17.31	113183
2017-12-07	17.26	17.33	17.20	17.20	132881
2017-12-08	17.23	17.31	17.20	17.20	177304
2017-12-11	17.20	17.34	17.20	17.29	96673
2017-12-12	17.27	17.44	17.25	17.39	81610
2017-12-13	17.36	17.49	17.36	17.46	83596
2017-12-14	17.43	17.49	17.40	17.40	116484
2017-12-15	17.43	17.50	17.39	17.48	132346
2017-12-18	17.50	17.65	17.46	17.62	139526
2017-12-19	17.66	17.70	17.56	17.57	112809
2017-12-20	17.54	17.60	17.52	17.44	113083
2017-12-21	17.40	17.46	17.32	17.32	200675
2017-12-22	17.34	17.49	17.34	17.43	121766
2017-12-26	17.33	17.41	17.15	17.26	511887
2017-12-27	17.30	17.35	17.23	17.33	199705
2017-12-28	17.38	17.41	17.30	17.33	221607
2017-12-29	17.43	17.48	17.33	17.33	198792
2018-01-02	17.40	17.47	17.18	17.18	1213945
2018-01-03	17.22	17.37	17.18	17.32	1442440
2018-01-04	17.40	17.71	17.37	17.49	1197069
2018-01-05	17.65	17.69	17.54	17.65	233707
2018-01-08	17.75	17.82	17.66	17.80	268489
2018-01-09	17.91	17.91	17.80	17.86	257653
2018-01-10	17.84	17.93	17.80	17.87	238551
2018-01-11	17.92	17.97	17.87	17.89	196673
2018-01-12	17.94	18.00	17.92	17.97	175460
2018-01-16	18.05	18.16	17.90	17.94	186624
2018-01-17	18.04	18.08	17.96	18.02	184820
2018-01-18	18.02	18.07	17.94	17.95	159040
2018-01-19	17.96	18.04	17.92	18.00	194311
2018-01-22	17.96	18.21	17.96	18.10	317928
2018-01-23	18.15	18.33	18.14	18.31	265631
2018-01-24	18.40	18.45	18.24	18.24	303440
2018-01-25	18.37	18.40	18.28	18.29	295152
2018-01-26	18.35	18.39	18.23	18.27	325391
2018-01-29	18.26	18.31	18.23	18.26	188074
2018-01-30	18.10	18.20	17.86	17.86	331145
2018-01-31	17.97	18.05	17.93	18.00	214492
2018-02-01	17.95	18.01	17.81	17.87	252007
2018-02-02	17.79	17.82	17.46	17.47	334362
2018-02-05	17.38	17.38	16.75	16.80	608405
2018-02-06	16.50	17.12	16.28	17.07	504426
2018-02-07	17.09	17.30	17.09	17.11	300007
2018-02-08	17.13	17.13	16.51	16.51	323447
2018-02-09	16.61	16.68	16.06	16.46	435123
2018-02-12	16.60	16.84	16.53	16.76	214324
2018-02-13	16.76	16.88	16.76	16.78	210916
2018-02-14	16.75	17.06	16.75	17.02	307225
2018-02-15	17.19	17.20	17.04	17.16	181307
2018-02-16	17.20	17.37	17.17	17.32	157175
2018-02-20	17.21	17.21	17.02	17.07	210122
2018-02-21	17.10	17.16	17.00	17.00	148022
2018-02-22	17.09	17.11	16.94	16.96	96208
2018-02-23	17.04	17.12	17.01	17.09	119092
2018-02-26	17.18	17.28	17.18	17.25	120160
2018-02-27	17.27	17.36	17.10	17.10	113602
2018-02-28	17.18	17.19	16.94	16.94	138350
2018-03-01	16.90	17.00	16.63	16.73	183578
2018-03-02	16.64	16.76	16.50	16.74	149696
2018-03-05	16.67	16.89	16.63	16.83	109327
2018-03-06	16.92	17.03	16.89	16.91	167583
2018-03-07	16.82	17.01	16.78	16.99	181902
2018-03-08	17.05	17.05	16.90	16.97	203940
2018-03-09	17.07	17.38	17.07	17.37	289472
2018-03-12	17.44	17.53	17.32	17.36	167082
2018-03-13	17.38	17.47	17.22	17.22	133875
2018-03-14	17.32	17.38	17.16	17.16	87709
2018-03-15	17.26	17.29	17.20	17.25	89398
2018-03-16	17.23	17.27	17.12	17.15	107354
2018-03-19	17.09	17.18	16.97	17.10	156877
2018-03-20	17.17	17.17	17.08	17.04	74678
2018-03-21	17.05	17.05	16.92	16.92	104076
2018-03-22	16.80	16.91	16.72	16.73	253027
2018-03-23	16.80	16.81	16.45	16.45	173452
2018-03-26	16.67	16.71	16.47	16.62	217279
2018-03-27	16.66	16.87	16.46	16.49	314032
2018-03-28	16.61	16.63	16.43	16.53	152976
2018-03-29	16.62	16.76	16.53	16.71	101338
2018-04-02	16.63	16.71	16.39	16.47	193446
2018-04-03	16.52	16.62	16.33	16.45	238800
2018-04-04	16.33	16.69	16.32	16.69	154922
2018-04-05	16.77	16.92	16.73	16.90	138308
2018-04-06	16.86	16.96	16.61	16.69	154644
2018-04-09	16.78	16.92	16.74	16.75	132911
2018-04-10	16.91	16.95	16.85	16.89	168729
2018-04-11	16.85	16.97	16.85	16.88	144993
2018-04-12	16.91	17.04	16.91	16.94	112103
2018-04-13	16.98	16.99	16.86	16.88	80713
2018-04-16	16.92	17.05	16.88	16.94	178340
2018-04-17	17.08	17.21	17.08	17.12	141930
2018-04-18	17.20	17.23	17.08	17.08	172800
2018-04-19	17.11	17.19	17.06	17.06	165557
2018-04-20	17.06	17.06	16.85	16.88	120900
2018-04-23	16.88	16.94	16.78	16.83	148417
2018-04-24	16.83	16.91	16.63	16.70	212118
2018-04-25	16.66	16.73	16.58	16.66	113522
2018-04-26	16.76	16.84	16.70	16.75	115199
2018-04-27	16.85	16.91	16.79	16.89	83060
2018-04-30	16.91	16.96	16.84	16.84	122782
2018-05-01	16.83	16.83	16.73	16.80	106704
2018-05-02	16.87	16.93	16.78	16.80	135895
2018-05-03	16.80	16.90	16.57	16.72	130407
2018-05-04	16.63	16.88	16.61	16.84	154759
2018-05-07	16.88	16.99	16.86	16.87	113747
2018-05-08	16.84	16.93	16.75	16.78	137769
2018-05-09	16.82	16.98	16.82	16.97	144307
2018-05-10	17.04	17.09	16.99	17.04	170916
2018-05-11	17.10	17.16	17.07	17.13	95037
2018-05-14	17.17	17.23	17.14	17.21	97062
2018-05-15	17.13	17.14	17.07	17.08	195676
2018-05-16	17.07	17.18	17.05	17.13	97844
2018-05-17	17.14	17.17	17.07	17.12	137601
2018-05-18	17.14	17.19	17.13	17.19	113636
2018-05-21	17.25	17.33	17.22	17.22	93992
2018-05-22	17.26	17.31	17.20	17.13	135846
2018-05-23	17.05	17.11	17.00	17.10	103497
2018-05-24	17.08	17.09	16.97	17.07	100582
2018-05-25	17.03	17.06	16.96	16.99	135825
2018-05-29	16.95	16.97	16.75	16.81	167369
2018-05-30	16.96	16.97	16.81	16.96	167567
2018-05-31	17.00	17.00	16.90	16.92	172393
2018-06-01	17.02	17.04	16.94	16.96	166450
2018-06-04	17.07	17.11	16.96	17.09	280592
2018-06-05	17.11	17.19	17.10	17.16	141571
2018-06-06	17.20	17.24	17.12	17.19	124804
2018-06-07	17.21	17.29	17.20	17.25	90596
2018-06-08	17.24	17.26	17.17	17.22	77493
2018-06-11	17.26	17.30	17.26	17.27	73918
2018-06-12	17.30	17.36	17.27	17.32	115412
2018-06-13	17.38	17.39	17.28	17.38	180015
2018-06-14	17.41	17.46	17.34	17.46	172607
2018-06-15	17.44	17.48	17.38	17.47	156079
2018-06-18	17.43	17.44	17.35	17.42	120338
2018-06-19	17.37	17.38	17.26	17.30	134020
2018-06-20	17.41	17.44	17.31	17.28	160866
2018-06-21	17.28	17.28	17.10	17.12	139061
2018-06-22	17.28	17.34	17.20	17.20	117659
2018-06-25	17.11	17.15	16.92	16.96	142346
2018-06-26	16.98	17.05	16.96	16.99	111431
2018-06-27	17.06	17.10	16.87	16.87	103341
2018-06-28	16.87	16.92	16.81	16.91	108752
2018-06-29	17.03	17.12	16.99	17.00	147023
2018-07-02	16.94	17.02	16.91	17.02	127501
2018-07-03	17.15	17.17	17.02	17.04	61262
2018-07-05	17.12	17.14	17.05	17.08	98039
2018-07-06	16.99	17.19	16.97	17.16	125944
2018-07-09	17.23	17.41	17.21	17.28	125810
2018-07-10	17.33	17.48	17.28	17.42	159764
2018-07-11	17.36	17.44	17.31	17.34	131992
2018-07-12	17.45	17.47	17.29	17.35	171915
2018-07-13	17.38	17.45	17.36	17.42	91058
2018-07-16	17.46	17.49	17.42	17.48	89681
2018-07-17	17.45	17.61	17.33	17.59	144889
2018-07-18	17.60	17.67	17.57	17.67	157666
2018-07-19	17.69	17.69	17.61	17.62	142653
2018-07-20	17.64	17.72	17.59	17.64	111317
2018-07-23	17.55	17.63	17.51	17.63	127157
2018-07-24	17.65	17.73	17.60	17.72	144283
2018-07-25	17.73	17.86	17.69	17.86	98298
2018-07-26	17.86	17.95	17.83	17.92	135919
2018-07-27	17.96	17.98	17.83	17.84	101284
2018-07-30	17.85	17.86	17.69	17.73	80369
2018-07-31	17.79	17.84	17.63	17.65	143582
2018-08-01	17.69	17.78	17.68	17.77	70759
2018-08-02	17.71	17.77	17.66	17.76	72699
2018-08-03	17.80	17.84	17.77	17.79	79015
2018-08-06	17.82	17.86	17.80	17.85	90570
2018-08-07	17.89	17.95	17.85	17.89	103994
2018-08-08	17.86	17.97	17.85	17.94	88242
2018-08-09	17.98	18.00	17.95	17.99	94243
2018-08-10	17.94	17.94	17.82	17.89	84571
2018-08-13	17.85	17.88	17.55	17.55	152704
2018-08-14	17.63	17.70	17.60	17.69	125887
2018-08-15	17.64	17.64	17.48	17.49	103903
2018-08-16	17.60	17.62	17.53	17.54	97834
2018-08-17	17.56	17.68	17.55	17.67	70253
2018-08-20	17.68	17.74	17.64	17.73	57812
2018-08-21	17.79	17.85	17.76	17.80	58998
2018-08-22	17.75	17.82	17.71	17.69	92265
2018-08-23	17.65	17.69	17.60	17.65	81458
2018-08-24	17.70	17.78	17.65	17.68	71789
2018-08-27	17.80	17.83	17.79	17.81	103812
2018-08-28	17.87	17.90	17.82	17.86	132608
2018-08-29	17.90	17.95	17.81	17.87	144346
2018-08-30	17.83	17.90	17.81	17.84	86015
2018-08-31	17.87	17.89	17.83	17.85	109824
2018-09-04	17.78	17.80	17.70	17.79	81171
2018-09-05	17.81	17.81	17.70	17.72	85679
2018-09-06	17.75	17.79	17.67	17.69	65245
2018-09-07	17.62	17.72	17.58	17.63	134896
2018-09-10	17.68	17.73	17.59	17.63	106903
2018-09-11	17.68	17.86	17.65	17.86	79288
2018-09-12	17.89	17.90	17.81	17.89	77311
2018-09-13	17.95	17.98	17.84	17.84	63943
2018-09-14	17.90	17.92	17.82	17.92	59728
2018-09-17	17.90	17.90	17.79	17.85	86951
2018-09-18	17.87	17.91	17.76	17.85	101846
2018-09-19	17.79	17.91	17.78	17.71	110073
2018-09-20	17.83	17.92	17.83	17.91	138659
2018-09-21	17.95	18.04	17.93	17.95	131453
2018-09-24	17.94	18.00	17.90	17.95	101384
2018-09-25	17.98	18.02	17.87	17.90	182748
2018-09-26	17.89	17.99	17.86	17.90	158446
2018-09-27	17.89	17.98	17.85	17.95	115240
2018-09-28	17.90	17.93	17.87	17.89	88359
2018-10-01	17.96	17.99	17.91	17.95	94559
2018-10-02	17.90	17.97	17.85	17.86	70371
2018-10-03	17.94	17.94	17.82	17.84	89554
2018-10-04	17.77	17.83	17.45	17.51	159314
2018-10-05	17.48	17.49	16.97	17.14	197385
2018-10-08	17.05	17.11	16.94	17.02	160766
2018-10-09	16.93	17.06	16.92	16.97	186362
2018-10-10	16.97	16.99	16.41	16.54	313472
2018-10-11	16.50	16.54	16.13	16.32	330718
2018-10-12	16.55	16.61	16.28	16.42	125092
2018-10-15	16.47	16.52	16.36	16.48	125908
2018-10-16	16.60	16.69	16.56	16.67	159084
2018-10-17	16.68	16.73	16.55	16.64	107836
2018-10-18	16.64	16.70	16.43	16.50	98994
2018-10-19	16.50	16.55	16.42	16.46	99818
2018-10-22	16.47	16.50	16.35	16.29	87749
2018-10-23	16.18	16.20	15.95	16.11	138896
2018-10-24	16.08	16.15	15.63	15.63	214621
2018-10-25	15.66	15.75	15.55	15.63	240564
2018-10-26	15.47	15.57	15.31	15.41	148172
2018-10-29	15.57	15.69	15.16	15.23	183612
2018-10-30	15.27	15.36	15.12	15.25	229222
2018-10-31	15.41	15.64	15.41	15.54	181130
2018-11-01	15.65	15.80	15.56	15.77	136999
2018-11-02	15.90	16.01	15.80	15.86	155943
2018-11-05	15.90	16.01	15.84	15.98	143229
2018-11-06	15.97	16.05	15.95	16.04	110079
2018-11-07	16.16	16.47	16.12	16.38	305843
2018-11-08	16.38	16.50	16.38	16.49	69804
2018-11-09	16.43	16.43	16.31	16.34	74847
2018-11-12	16.32	16.32	16.04	16.12	77283
2018-11-13	16.12	16.12	15.84	15.85	114299
2018-11-14	15.95	15.98	15.66	15.68	113989
2018-11-15	15.57	15.81	15.53	15.72	134747
2018-11-16	15.64	15.82	15.64	15.68	96345
2018-11-19	15.69	15.70	15.51	15.57	125511
2018-11-20	15.33	15.37	15.13	15.16	283728
2018-11-21	15.24	15.25	15.06	15.12	193397
2018-11-23	15.08	15.15	15.04	15.10	62439
2018-11-26	15.16	15.26	15.12	15.21	131700
2018-11-27	15.16	15.24	15.13	15.16	143903
2018-11-28	15.19	15.54	15.19	15.47	171128
2018-11-29	15.42	15.49	15.38	15.44	228963
2018-11-30	15.39	15.61	15.36	15.60	129730
2018-12-03	15.80	15.84	15.69	15.76	146357
2018-12-04	15.70	15.77	15.37	15.43	170396
2018-12-06	15.29	15.29	14.84	15.10	362184
2018-12-07	15.03	15.09	14.84	14.87	264904
2018-12-10	14.82	14.82	14.36	14.59	314580
2018-12-11	14.67	14.75	14.36	14.41	331182
2018-12-12	14.51	14.67	14.46	14.46	281886
2018-12-13	14.51	14.60	14.45	14.48	192671
2018-12-14	14.30	14.41	14.14	14.14	227661
2018-12-17	14.10	14.14	13.67	13.68	535140
2018-12-18	13.73	13.95	13.71	13.77	466862
2018-12-19	13.63	13.92	13.56	13.64	487525
2018-12-20	13.60	13.64	13.15	13.14	888324
2018-12-21	13.15	13.28	12.60	12.62	823833
2018-12-24	12.49	12.60	12.39	12.39	587139
2018-12-26	12.39	12.95	12.39	12.91	683000
2018-12-27	12.85	13.24	12.80	13.10	947462
2018-12-28	13.13	13.80	13.13	13.58	893054
2018-12-31	13.60	13.83	13.53	13.54	647590
2019-01-02	13.30	13.88	13.30	13.81	155119
2019-01-03	13.77	13.81	13.51	13.52	267680
2019-01-04	13.58	13.90	13.58	13.77	244431
2019-01-07	13.79	14.10	13.79	14.03	280356
2019-01-08	14.10	14.30	14.08	14.22	190918
2019-01-09	14.31	14.51	14.26	14.38	271283
2019-01-10	14.30	14.48	14.28	14.43	242632
2019-01-11	14.34	14.50	14.34	14.44	239417
2019-01-14	14.31	14.39	14.30	14.37	177844
2019-01-15	14.40	14.52	14.38	14.51	174514
2019-01-16	14.51	14.65	14.51	14.58	200210
2019-01-17	14.56	14.70	14.53	14.70	175076
2019-01-18	14.77	14.89	14.70	14.78	310993
2019-01-22	14.65	14.76	14.53	14.55	303308
2019-01-23	14.59	14.66	14.45	14.54	226266
2019-01-24	14.53	14.59	14.47	14.55	110066
2019-01-25	14.62	14.70	14.62	14.68	184483
2019-01-28	14.57	14.62	14.53	14.57	158377
2019-01-29	14.63	14.71	14.58	14.65	132612
2019-01-30	14.72	14.93	14.66	14.93	163299
2019-01-31	14.95	15.12	14.91	15.07	244659
2019-02-01	15.04	15.16	15.01	15.05	172140
2019-02-04	15.01	15.12	14.99	15.09	187211
2019-02-05	15.13	15.24	15.13	15.23	186909
2019-02-06	15.23	15.28	15.19	15.27	180486
2019-02-07	15.21	15.21	15.03	15.05	199538
2019-02-08	14.98	15.00	14.93	14.99	150341
2019-02-11	15.00	15.09	14.89	14.98	182682
2019-02-12	15.06	15.26	15.02	15.23	213410
2019-02-13	15.28	15.34	15.21	15.24	163185
2019-02-14	15.17	15.30	15.14	15.26	155786
2019-02-15	15.34	15.43	15.32	15.42	86247
2019-02-19	15.40	15.58	15.40	15.46	138576
2019-02-20	15.48	15.52	15.40	15.40	116443
2019-02-21	15.40	15.45	15.29	15.34	131328
2019-02-22	15.39	15.41	15.34	15.37	141354
2019-02-25	15.43	15.52	15.39	15.39	124646
2019-02-26	15.42	15.56	15.39	15.56	151833
2019-02-27	15.56	15.56	15.41	15.49	145092
2019-02-28	15.51	15.54	15.45	15.52	147220
2019-03-01	15.57	15.67	15.53	15.62	131465
2019-03-04	15.68	15.72	15.53	15.63	133370
2019-03-05	15.63	15.67	15.52	15.60	164833
2019-03-06	15.59	15.59	15.45	15.46	142418
2019-03-07	15.43	15.44	15.21	15.29	180436
2019-03-08	15.23	15.23	14.94	15.07	262583
2019-03-11	15.09	15.36	15.09	15.33	169264
2019-03-12	15.35	15.46	15.35	15.35	144221
2019-03-13	15.43	15.53	15.36	15.52	138076
2019-03-14	15.55	15.58	15.51	15.58	124174
2019-03-15	15.58	15.69	15.55	15.64	155584
2019-03-18	15.67	15.82	15.62	15.76	163043
2019-03-19	15.88	15.92	15.80	15.77	207850
2019-03-20	15.79	15.79	15.63	15.73	149529
2019-03-21	15.71	15.89	15.68	15.88	103604
2019-03-22	15.86	15.86	15.54	15.62	223467
2019-03-25	15.58	15.58	15.34	15.38	211149
2019-03-26	15.53	15.61	15.42	15.48	83079
2019-03-27	15.52	15.53	15.34	15.44	146823
2019-03-28	15.48	15.50	15.39	15.50	123264
2019-03-29	15.62	15.62	15.50	15.54	148642
2019-04-01	15.62	15.72	15.62	15.71	182530
2019-04-02	15.71	15.83	15.67	15.83	134876
2019-04-03	15.87	15.93	15.80	15.81	129402
2019-04-04	15.83	15.88	15.78	15.85	134784
2019-04-05	15.85	15.91	15.84	15.89	153591
2019-04-08	15.87	15.98	15.86	15.98	161693
2019-04-09	15.94	15.97	15.88	15.94	118231
2019-04-10	15.96	15.99	15.94	15.98	69514
2019-04-11	15.96	16.05	15.93	15.94	146290
2019-04-12	16.04	16.14	15.99	16.07	174759
2019-04-15	16.09	16.15	16.05	16.15	128964
2019-04-16	16.19	16.24	16.13	16.20	157140
2019-04-17	16.25	16.27	16.11	16.16	110297
2019-04-18	16.19	16.22	16.10	16.21	120736
2019-04-22	16.11	16.11	15.92	15.97	198024
2019-04-23	15.99	16.08	15.97	16.06	187885
2019-04-24	16.03	16.07	15.96	16.01	194433
2019-04-25	15.98	15.98	15.85	15.95	140968
2019-04-26	16.02	16.04	15.95	16.03	122348
2019-04-29	16.06	16.12	16.02	16.04	155583
2019-04-30	16.10	16.14	16.05	16.12	158165
2019-05-01	16.18	16.24	16.12	16.14	136737
2019-05-02	16.14	16.14	15.95	16.05	134405
2019-05-03	16.18	16.20	16.10	16.20	66380
2019-05-06	16.01	16.16	15.95	16.16	189986
2019-05-07	16.02	16.05	15.83	15.84	198086
2019-05-08	15.84	15.90	15.78	15.79	136369
2019-05-09	15.69	15.70	15.51	15.66	165603
2019-05-10	15.60	15.79	15.52	15.73	157846
2019-05-13	15.61	15.61	15.32	15.40	188792
2019-05-14	15.44	15.52	15.41	15.47	204535
2019-05-15	15.44	15.63	15.35	15.63	102636
2019-05-16	15.72	15.82	15.67	15.74	155936
2019-05-17	15.72	15.72	15.58	15.65	134301
2019-05-20	15.60	15.62	15.50	15.52	102807
2019-05-21	15.67	15.67	15.58	15.65	122098
2019-05-22	15.67	15.69	15.57	15.51	96154
2019-05-23	15.43	15.45	15.17	15.25	226757
2019-05-24	15.35	15.35	15.11	15.20	167798
2019-05-28	15.23	15.32	15.10	15.13	104763
2019-05-29	15.12	15.12	14.90	14.94	210136
2019-05-30	14.99	15.08	14.94	15.00	102259
2019-05-31	14.89	14.96	14.82	14.84	196423
2019-06-03	14.85	14.91	14.75	14.76	180785
2019-06-04	14.89	15.04	14.87	15.03	120046
2019-06-05	15.11	15.18	15.09	15.16	100844
2019-06-06	15.18	15.29	15.12	15.26	116713
2019-06-07	15.32	15.47	15.32	15.41	115485
2019-06-10	15.50	15.63	15.50	15.59	139241
2019-06-11	15.72	15.72	15.58	15.66	179415
2019-06-12	15.69	15.75	15.62	15.65	92138
2019-06-13	15.75	15.76	15.63	15.66	82329
2019-06-14	15.69	15.72	15.53	15.58	150486
2019-06-17	15.59	15.68	15.57	15.59	78145
2019-06-18	15.71	15.83	15.64	15.73	148074
2019-06-19	15.84	15.94	15.82	15.78	262682
2019-06-20	16.07	16.07	15.87	15.99	355858
2019-06-21	16.02	16.05	15.97	16.00	193062
2019-06-24	16.06	16.11	15.95	15.98	214242
2019-06-25	16.00	16.01	15.82	15.85	150789
2019-06-26	15.90	15.93	15.80	15.86	165540
2019-06-27	15.96	15.98	15.88	15.94	129594
2019-06-28	16.02	16.10	16.02	16.05	215804
2019-07-01	16.29	16.31	16.11	16.26	336614
2019-07-02	16.22	16.33	16.21	16.30	433210
2019-07-03	16.38	16.43	16.35	16.43	141136
2019-07-05	16.37	16.47	16.17	16.44	222032
2019-07-08	16.34	16.39	16.22	16.33	233394
2019-07-09	16.31	16.33	16.28	16.31	132861
2019-07-10	16.45	16.47	16.29	16.42	232353
2019-07-11	16.47	16.47	16.36	16.44	162230
2019-07-12	16.47	16.48	16.39	16.48	144750
2019-07-15	16.51	16.55	16.42	16.53	198431
2019-07-16	16.53	16.57	16.45	16.48	184540
2019-07-17	16.48	16.48	16.33	16.41	243413
2019-07-18	16.43	16.45	16.37	16.41	188668
2019-07-19	16.46	16.48	16.32	16.33	175636
2019-07-22	16.40	16.40	16.29	16.22	123250
2019-07-23	16.30	16.34	16.26	16.33	120456
2019-07-24	16.27	16.40	16.27	16.37	149398
2019-07-25	16.37	16.40	16.31	16.34	123975
2019-07-26	16.38	16.44	16.30	16.39	129959
2019-07-29	16.38	16.41	16.36	16.38	89221
2019-07-30	16.35	16.39	16.31	16.37	93018
2019-07-31	16.44	16.47	16.31	16.37	202716
2019-08-01	16.42	16.42	16.14	16.19	166536
2019-08-02	16.21	16.21	15.93	16.06	146775
2019-08-05	15.82	15.87	15.42	15.58	295891
2019-08-06	15.67	15.73	15.55	15.73	229280
2019-08-07	15.62	15.75	15.51	15.72	307547
2019-08-08	15.85	15.94	15.79	15.93	139094
2019-08-09	15.96	16.00	15.85	15.88	88037
2019-08-12	15.85	15.92	15.66	15.71	230510
2019-08-13	15.60	15.81	15.60	15.77	201356
2019-08-14	15.66	15.66	15.44	15.48	139376
2019-08-15	15.51	15.63	15.49	15.62	149408
2019-08-16	15.67	15.75	15.63	15.67	122590
2019-08-19	15.89	15.89	15.81	15.88	141400
2019-08-20	15.90	15.90	15.75	15.81	204516
2019-08-21	15.92	16.01	15.90	15.88	118906
2019-08-22	15.93	15.99	15.77	15.78	130178
2019-08-23	15.75	15.89	15.56	15.58	124117
2019-08-26	15.63	15.67	15.55	15.58	101136
2019-08-27	15.66	15.69	15.48	15.55	150443
2019-08-28	15.55	15.59	15.44	15.58	222464
2019-08-29	15.71	15.71	15.58	15.65	132381
2019-08-30	15.77	15.86	15.70	15.79	149373
2019-09-03	15.69	15.76	15.56	15.72	128654
2019-09-04	15.83	15.90	15.76	15.83	176726
2019-09-05	15.92	16.00	15.89	15.95	162336
2019-09-06	15.98	16.16	15.93	16.12	137484
2019-09-09	16.23	16.28	16.17	16.25	135754
2019-09-10	16.25	16.30	16.17	16.25	111425
2019-09-11	16.29	16.34	16.24	16.31	100283
2019-09-12	16.31	16.45	16.31	16.41	86107
2019-09-13	16.40	16.55	16.40	16.53	138896
2019-09-16	16.51	16.57	16.34	16.38	146851
2019-09-17	16.36	16.51	16.33	16.48	87900
2019-09-18	16.47	16.58	16.41	16.56	102944
2019-09-19	16.62	16.68	16.60	16.57	181299
2019-09-20	16.62	16.62	16.41	16.47	193545
2019-09-23	16.43	16.52	16.31	16.37	152902
2019-09-24	16.43	16.50	16.24	16.27	104595
2019-09-25	16.27	16.30	16.16	16.30	113903
2019-09-26	16.33	16.39	16.31	16.31	93356
2019-09-27	16.37	16.43	16.28	16.37	112944
2019-09-30	16.40	16.50	16.38	16.46	109738
2019-10-01	16.49	16.54	16.28	16.32	118473
2019-10-02	16.24	16.25	15.78	15.91	192308
2019-10-03	15.88	15.98	15.69	15.96	123803
2019-10-04	16.01	16.20	15.97	16.16	125299
2019-10-07	16.15	16.20	16.06	16.20	90532
2019-10-08	16.15	16.15	16.02	16.06	165714
2019-10-09	16.11	16.31	16.06	16.30	159074
2019-10-10	16.32	16.40	16.23	16.25	223746
2019-10-11	16.42	16.49	16.34	16.35	160244
2019-10-14	16.35	16.38	16.20	16.21	172401
2019-10-15	16.27	16.39	16.23	16.25	213389
2019-10-16	16.25	16.31	16.20	16.26	109748
2019-10-17	16.33	16.37	16.29	16.34	175754
2019-10-18	16.33	16.40	16.28	16.35	118134
2019-10-21	16.43	16.50	16.40	16.50	63811
2019-10-22	16.54	16.61	16.51	16.43	111832
2019-10-23	16.41	16.49	16.24	16.47	90042
2019-10-24	16.57	16.58	16.49	16.50	208681
2019-10-25	16.50	16.57	16.46	16.52	146797
2019-10-28	16.55	16.60	16.51	16.59	78513
2019-10-29	16.61	16.71	16.58	16.71	96149
2019-10-30	16.71	16.88	16.70	16.88	167311
2019-10-31	16.87	16.88	16.73	16.77	149497
2019-11-01	16.87	16.93	16.77	16.90	140168
2019-11-04	16.95	17.10	16.90	16.99	147899
2019-11-05	17.04	17.09	16.95	16.96	103169
2019-11-06	16.96	17.00	16.91	16.95	96667
2019-11-07	17.00	17.18	16.96	17.15	148807
2019-11-08	17.10	17.22	17.07	17.21	91298
2019-11-11	17.10	17.18	17.05	17.12	97024
2019-11-12	17.12	17.18	17.03	17.07	158687
2019-11-13	17.00	17.17	16.96	17.16	98699
2019-11-14	17.12	17.24	17.10	17.21	84669
2019-11-15	17.24	17.36	17.19	17.25	133257
2019-11-18	17.27	17.45	17.20	17.40	217702
2019-11-19	17.39	17.49	17.31	17.49	129434
2019-11-20	17.44	17.44	17.23	17.32	183007
2019-11-21	17.33	17.33	17.17	17.26	77543
2019-11-22	17.27	17.38	17.24	17.37	104137
2019-11-25	17.37	17.42	17.21	17.25	163982
2019-11-26	17.31	17.35	17.28	17.34	110717
2019-11-27	17.33	17.44	17.30	17.44	69602
2019-11-29	17.31	17.38	17.31	17.35	80525
2019-12-02	17.38	17.40	17.25	17.30	177734
2019-12-03	17.16	17.35	17.00	17.33	363983
2019-12-04	17.39	17.66	17.39	17.64	196486
2019-12-05	17.72	17.74	17.56	17.65	186662
2019-12-06	17.73	17.98	17.67	17.77	267174
2019-12-09	17.82	17.83	17.70	17.81	182798
2019-12-10	17.78	17.85	17.60	17.61	210317
2019-12-11	17.65	17.91	17.65	17.85	134477
2019-12-12	17.88	18.02	17.80	17.97	163850
2019-12-13	17.96	18.01	17.89	17.96	125590
2019-12-16	18.10	18.17	18.06	18.09	127170
2019-12-17	18.18	18.24	18.04	18.13	161790
2019-12-18	18.19	18.26	18.15	18.26	111582
2019-12-19	18.33	18.35	18.23	18.30	132699
2019-12-20	18.30	18.41	18.24	18.34	142183
2019-12-23	18.34	18.42	18.28	18.42	183038
2019-12-24	18.45	18.55	18.31	18.55	98528
2019-12-26	18.55	18.55	18.47	18.51	86780
2019-12-27	18.58	18.59	18.24	18.25	142562
2019-12-30	18.21	18.28	17.83	17.96	321474
2019-12-31	18.00	18.06	17.79	18.02	238392
2020-01-02	18.12	18.23	18.01	18.07	208937
2020-01-03	17.89	18.05	17.89	17.94	152318
2020-01-06	17.86	17.95	17.78	17.94	197866
2020-01-07	17.90	17.98	17.86	17.93	108358
2020-01-08	17.97	18.27	17.91	18.16	163157
2020-01-09	18.28	18.33	18.17	18.30	149490
2020-01-10	18.31	18.40	18.23	18.34	138128
2020-01-13	18.41	18.50	18.37	18.42	123652
2020-01-14	18.40	18.47	18.28	18.37	170127
2020-01-15	18.36	18.39	18.30	18.38	133754
2020-01-16	18.34	18.48	18.31	18.48	143972
2020-01-17	18.45	18.60	18.45	18.47	103420
2020-01-21	18.38	18.54	18.35	18.40	125495
2020-01-22	18.49	18.70	18.43	18.46	126220
2020-01-23	18.50	18.57	18.30	18.41	151196
2020-01-24	18.60	18.79	18.42	18.48	511514
2020-01-27	18.26	18.39	18.12	18.17	261605
2020-01-28	18.28	18.29	18.20	18.26	131950
2020-01-29	18.36	18.48	18.28	18.41	200634
2020-01-30	18.24	18.50	18.21	18.48	121134
2020-01-31	18.49	18.49	18.18	18.25	172394
2020-02-03	18.30	18.50	18.28	18.50	150544
2020-02-04	18.64	18.74	18.64	18.68	168389
2020-02-05	18.81	18.87	18.71	18.84	136023
2020-02-06	18.94	18.94	18.68	18.69	121890
2020-02-07	18.64	18.76	18.62	18.63	151744
2020-02-10	18.62	18.78	18.62	18.69	133236
2020-02-11	18.75	18.93	18.75	18.82	119598
2020-02-12	18.89	18.98	18.89	18.94	77325
2020-02-13	18.90	18.98	18.81	18.83	111840
2020-02-14	18.91	19.00	18.81	18.99	126452
2020-02-18	18.99	19.00	18.89	18.96	96442
2020-02-19	19.02	19.07	18.97	18.90	141586
2020-02-20	18.88	18.99	18.78	18.99	137484
2020-02-21	18.93	18.93	18.56	18.56	202685
2020-02-24	18.13	18.14	17.78	17.79	422398
2020-02-25	17.84	17.89	16.77	16.85	588822
2020-02-26	16.94	17.28	16.84	16.99	263243
2020-02-27	16.67	16.72	15.96	16.28	544473
2020-02-28	15.78	15.84	15.27	15.70	563223
2020-03-02	15.75	16.52	15.75	16.44	337007
2020-03-03	16.58	17.12	16.28	16.42	331719
2020-03-04	16.75	17.03	16.62	16.96	213644
2020-03-05	16.58	16.90	16.44	16.55	233672
2020-03-06	16.05	16.30	15.81	16.25	413434
2020-03-09	14.78	15.30	14.75	14.87	369657
2020-03-10	15.20	15.25	14.50	14.98	396244
2020-03-11	14.69	14.76	13.82	13.86	457304
2020-03-12	12.72	13.00	11.22	11.50	1007990
2020-03-13	11.83	12.37	11.42	12.37	671536
2020-03-16	10.39	12.09	10.39	11.21	965235
2020-03-17	11.21	11.51	10.71	11.41	447220
2020-03-18	10.41	10.89	9.90	10.00	1125215
2020-03-19	9.58	10.46	9.53	10.20	713937
2020-03-20	10.21	11.06	9.95	9.85	513445
2020-03-23	9.45	9.63	9.07	9.11	1020088
2020-03-24	9.53	10.75	9.51	9.95	478539
2020-03-25	10.16	11.75	10.16	11.30	842941
2020-03-26	11.63	12.34	11.35	12.09	541584
2020-03-27	11.88	12.44	11.58	12.15	361275
2020-03-30	12.11	12.13	11.60	12.05	457543
2020-03-31	12.00	12.14	11.73	11.95	253243
2020-04-01	11.57	11.58	10.91	11.06	417775
2020-04-02	10.81	11.48	10.71	11.26	525415
2020-04-03	11.34	11.44	11.00	11.18	263138
2020-04-06	11.78	12.19	11.43	12.08	684779
2020-04-07	12.69	12.99	12.30	12.51	415740
2020-04-08	12.69	13.00	12.58	12.91	169161
2020-04-09	13.23	13.75	13.21	13.25	318627
2020-04-13	13.09	13.16	12.55	12.81	282118
2020-04-14	13.12	13.26	12.95	13.16	240862
2020-04-15	12.87	12.99	12.68	12.88	244286
2020-04-16	13.06	13.06	12.73	12.87	183893
2020-04-17	13.16	13.20	12.90	13.15	263578
2020-04-20	12.79	13.20	12.79	12.90	196267
2020-04-21	12.73	12.76	12.33	12.48	208440
2020-04-22	12.68	12.79	12.61	12.70	186870
2020-04-23	12.72	12.87	12.59	12.60	174481
2020-04-24	12.78	12.78	12.55	12.76	189850
2020-04-27	12.75	12.86	12.58	12.79	228660
2020-04-28	12.94	13.12	12.79	12.94	268265
2020-04-29	13.26	13.56	13.21	13.47	303382
2020-04-30	13.52	13.52	13.12	13.18	273382
2020-05-01	12.95	13.05	12.76	12.87	167362
2020-05-04	12.84	12.88	12.73	12.85	133905
2020-05-05	12.98	13.13	12.86	12.96	202491
2020-05-06	12.94	12.99	12.70	12.71	198558
2020-05-07	12.92	12.95	12.80	12.91	216075
2020-05-08	12.96	13.16	12.96	13.11	172690
2020-05-11	12.98	13.20	12.89	13.13	158840
2020-05-12	13.19	13.22	12.87	12.88	140083
2020-05-13	12.80	12.91	12.53	12.59	343324
2020-05-14	12.43	12.63	12.26	12.63	204542
2020-05-15	12.52	12.66	12.50	12.59	91480
2020-05-18	12.76	13.09	12.76	13.02	162794
2020-05-19	12.98	13.13	12.91	12.98	148821
2020-05-20	13.19	13.25	13.09	13.01	255696
2020-05-21	12.98	13.08	12.90	12.95	152140
2020-05-22	13.00	13.13	12.96	13.11	215910
2020-05-26	13.51	13.59	13.30	13.32	223309
2020-05-27	13.62	13.81	13.41	13.71	291922
2020-05-28	13.84	13.91	13.70	13.80	185272
2020-05-29	13.87	13.87	13.64	13.79	229823
2020-06-01	13.83	14.10	13.80	14.08	130818
2020-06-02	14.07	14.25	14.07	14.24	197076
2020-06-03	14.40	14.77	14.39	14.73	209838
2020-06-04	14.77	14.80	14.64	14.77	243155
2020-06-05	15.09	15.25	14.89	15.07	214154
2020-06-08	15.29	15.45	15.22	15.42	365334
2020-06-09	15.45	15.45	15.21	15.31	289096
2020-06-10	15.27	15.31	15.10	15.17	193485
2020-06-11	14.84	14.90	14.03	14.07	382608
2020-06-12	14.39	14.44	13.90	14.14	306197
2020-06-15	13.78	14.21	13.72	14.14	249402
2020-06-16	14.54	14.72	14.32	14.55	241010
2020-06-17	14.52	14.67	14.50	14.62	230660
2020-06-18	14.61	14.61	14.53	14.58	166365
2020-06-19	14.79	14.90	14.39	14.35	185108
2020-06-22	14.39	14.50	14.28	14.43	170480
2020-06-23	14.60	14.67	14.47	14.47	159248
2020-06-24	14.44	14.44	14.02	14.14	157091
2020-06-25	14.11	14.21	14.00	14.21	162255
2020-06-26	14.19	14.19	13.92	13.96	222704
2020-06-29	14.07	14.14	13.84	14.14	141440
2020-06-30	14.13	14.30	14.05	14.28	137192
2020-07-01	14.33	14.37	14.25	14.29	163583
2020-07-02	14.43	14.51	14.32	14.35	235627
2020-07-06	14.65	14.67	14.45	14.59	250851
2020-07-07	14.58	14.60	14.41	14.42	134369
2020-07-08	14.49	14.56	14.39	14.51	138258
2020-07-09	14.50	14.55	14.24	14.34	132054
2020-07-10	14.40	14.52	14.36	14.52	97068
2020-07-13	14.63	14.74	14.35	14.38	149208
2020-07-14	14.31	14.51	14.28	14.51	128958
2020-07-15	14.68	14.83	14.64	14.75	89271
2020-07-16	14.68	14.71	14.59	14.68	80226
2020-07-17	14.65	14.72	14.57	14.71	84926
2020-07-20	14.72	14.82	14.64	14.81	136175
2020-07-21	14.87	15.03	14.87	14.96	258954
2020-07-22	14.95	15.14	14.93	14.98	319785
2020-07-23	15.03	15.11	14.74	14.76	178827
2020-07-24	14.76	14.79	14.54	14.59	182433
2020-07-27	14.71	14.78	14.62	14.76	196016
2020-07-28	14.76	14.87	14.70	14.79	102907
2020-07-29	14.89	15.00	14.86	14.99	123796
2020-07-30	14.84	14.95	14.69	14.92	133637
2020-07-31	15.01	15.01	14.66	14.86	166506
2020-08-03	14.95	15.00	14.81	14.98	132511
2020-08-04	14.95	15.08	14.94	15.07	113505
2020-08-05	15.21	15.29	15.13	15.16	140059
2020-08-06	15.12	15.22	15.09	15.18	89029
2020-08-07	15.15	15.20	15.00	15.20	211288
2020-08-10	15.25	15.34	15.19	15.29	119266
2020-08-11	15.42	15.48	15.24	15.28	99381
2020-08-12	15.43	15.58	15.43	15.55	141889
2020-08-13	15.58	15.74	15.53	15.61	134901
2020-08-14	15.56	15.64	15.50	15.57	94789
2020-08-17	15.68	15.70	15.60	15.69	122001
2020-08-18	15.70	15.84	15.55	15.82	264933
2020-08-19	15.79	15.85	15.67	15.73	83772
2020-08-20	15.57	15.67	15.46	15.53	155828
2020-08-21	15.44	15.49	15.31	15.34	148330
2020-08-24	15.51	15.60	15.38	15.45	188606
2020-08-25	15.43	15.50	15.35	15.43	156345
2020-08-26	15.46	15.54	15.41	15.53	210874
2020-08-27	15.62	15.70	15.55	15.65	188804
2020-08-28	15.76	15.85	15.69	15.83	159357
2020-08-31	15.83	15.90	15.77	15.80	149891
2020-09-01	15.84	15.89	15.76	15.84	158399
2020-09-02	15.90	16.00	15.86	15.98	145682
2020-09-03	15.93	15.97	15.42	15.55	215723
2020-09-04	15.54	15.66	15.17	15.43	173075
2020-09-08	15.21	15.34	15.02	15.09	227403
2020-09-09	15.30	15.53	15.26	15.33	195955
2020-09-10	15.40	15.49	15.25	15.26	166476
2020-09-11	15.41	15.47	15.24	15.29	150017
2020-09-14	15.38	15.64	15.38	15.48	121779
2020-09-15	15.60	15.63	15.46	15.49	75288
2020-09-16	15.57	15.65	15.47	15.54	120559
2020-09-17	15.37	15.49	15.33	15.49	136041
2020-09-18	15.47	15.49	15.32	15.34	186753
2020-09-21	15.14	15.17	14.85	15.01	254824
2020-09-22	15.02	15.13	14.93	15.06	164776
2020-09-23	15.11	15.11	14.78	14.81	197486
2020-09-24	14.69	14.69	14.44	14.44	342290
2020-09-25	14.40	14.65	14.37	14.61	144694
2020-09-28	14.77	14.89	14.76	14.77	130349
2020-09-29	14.83	14.86	14.75	14.79	103112
2020-09-30	14.86	15.02	14.78	14.87	213820
2020-10-01	14.93	15.08	14.88	14.96	136796
2020-10-02	14.84	14.98	14.79	14.85	218183
2020-10-05	14.92	15.18	14.91	15.18	237236
2020-10-06	15.24	15.43	15.09	15.14	165640
2020-10-07	15.31	15.34	15.21	15.33	132009
2020-10-08	15.47	15.47	15.30	15.36	166869
2020-10-09	15.46	15.55	15.40	15.44	119748
2020-10-12	15.59	15.71	15.56	15.64	121677
2020-10-13	15.64	15.67	15.55	15.60	119362
2020-10-14	15.62	15.68	15.41	15.51	119965
2020-10-15	15.31	15.41	15.20	15.38	166730
2020-10-16	15.41	15.51	15.36	15.39	111301
2020-10-19	15.49	15.49	15.17	15.23	139649
2020-10-20	15.26	15.36	15.21	15.24	184412
2020-10-21	15.18	15.30	15.17	15.10	177667
2020-10-22	15.15	15.22	15.07	15.18	118662
2020-10-23	15.25	15.31	15.20	15.29	121955
2020-10-26	15.25	15.25	14.89	14.96	196648
2020-10-27	15.02	15.02	14.76	14.79	246923
2020-10-28	14.55	14.57	14.36	14.39	359060
2020-10-29	14.34	14.55	14.33	14.44	214984
2020-10-30	14.34	14.46	14.22	14.29	265591
2020-11-02	14.36	14.58	14.36	14.40	143177
2020-11-03	14.60	14.84	14.60	14.70	180193
2020-11-04	14.85	15.21	14.79	15.01	247687
2020-11-05	15.23	15.90	15.23	15.89	324379
2020-11-06	15.85	15.88	15.63	15.78	155375
2020-11-09	16.16	16.74	15.90	15.92	365531
2020-11-10	15.91	16.20	15.85	16.20	125272
2020-11-11	16.25	16.42	16.20	16.42	143977
2020-11-12	16.39	16.40	16.26	16.33	138263
2020-11-13	16.46	16.50	16.36	16.50	76065
2020-11-16	16.58	16.83	16.56	16.77	135901
2020-11-17	16.68	17.10	16.66	17.00	130389
2020-11-18	17.05	17.40	17.02	17.07	156291
2020-11-19	17.07	17.07	16.30	16.71	340859
2020-11-20	16.74	16.77	16.60	16.65	140581
2020-11-23	16.70	16.81	16.60	16.70	130689
2020-11-24	16.74	16.95	16.74	16.90	186324
2020-11-25	16.94	16.97	16.80	16.94	71729
2020-11-27	16.94	17.07	16.93	17.04	73374
2020-11-30	17.06	17.11	16.83	16.97	121286
2020-12-01	17.09	17.17	17.00	17.13	231876
2020-12-02	17.06	17.20	17.00	17.14	135508
2020-12-03	17.11	17.35	17.11	17.25	162613
2020-12-04	17.28	17.50	17.25	17.45	140427
2020-12-07	17.40	17.43	17.31	17.37	142818
2020-12-08	17.37	17.54	17.32	17.48	101566
2020-12-09	17.57	17.69	17.38	17.40	149353
2020-12-10	17.41	17.42	17.28	17.35	138938
2020-12-11	17.23	17.38	17.12	17.31	88682
2020-12-14	17.45	17.64	17.43	17.53	152854
2020-12-15	17.71	17.79	17.58	17.63	170488
2020-12-16	17.70	17.89	17.67	17.81	184125
2020-12-17	17.98	18.00	17.72	17.78	171934
2020-12-18	17.85	17.96	17.71	17.89	148508
2020-12-21	17.60	17.83	17.52	17.79	210791
2020-12-22	17.77	17.89	17.71	17.69	86135
2020-12-23	17.80	17.98	17.59	17.72	144895
2020-12-24	17.77	17.80	17.70	17.77	61251
2020-12-28	17.85	18.25	17.78	17.98	196464
2020-12-29	18.07	18.24	17.85	17.96	207578
2020-12-30	17.98	18.15	17.98	18.08	117490
2020-12-31	18.17	18.28	18.00	18.25	170500
2021-01-04	18.33	18.33	17.75	17.87	451746
2021-01-05	17.75	17.99	17.62	17.80	342940
2021-01-06	17.68	18.03	17.65	17.91	384698
2021-01-07	17.95	18.18	17.92	18.14	145546
2021-01-08	18.22	18.24	18.10	18.17	191171
2021-01-11	17.99	18.17	17.88	18.10	155342
2021-01-12	18.03	18.17	18.02	18.10	159366
2021-01-13	18.17	18.22	18.05	18.16	130727
2021-01-14	18.14	18.26	18.14	18.17	105896
2021-01-15	18.10	18.12	17.95	18.09	84827
2021-01-19	18.10	18.18	18.05	18.13	96399
2021-01-20	18.25	18.34	18.24	18.19	244254
2021-01-21	18.30	18.34	18.08	18.22	143936
2021-01-22	18.21	18.21	18.07	18.13	214155
2021-01-25	18.22	18.31	17.89	18.14	166698
2021-01-26	18.14	18.18	18.03	18.11	138875
2021-01-27	18.08	18.10	17.55	17.66	200541
2021-01-28	17.78	17.89	17.71	17.77	153136
2021-01-29	17.66	17.70	17.17	17.49	313069
2021-02-01	17.60	17.79	17.53	17.78	200880
2021-02-02	17.80	18.34	17.80	17.97	194341
2021-02-03	18.10	18.23	17.96	18.23	163884
2021-02-04	18.22	18.27	18.17	18.26	95295
2021-02-05	18.23	18.30	18.12	18.19	225874
2021-02-08	18.27	18.38	18.21	18.28	155115
2021-02-09	18.26	18.43	18.25	18.40	134335
2021-02-10	18.41	18.55	18.37	18.46	157574
2021-02-11	18.55	18.55	18.39	18.51	158585
2021-02-12	18.45	18.60	18.45	18.58	112208
2021-02-16	18.70	18.82	18.61	18.72	198800
2021-02-17	18.75	18.77	18.58	18.63	124686
2021-02-18	18.60	18.61	18.37	18.50	119786
2021-02-19	18.51	18.67	18.51	18.54	98721
2021-02-22	18.45	18.52	18.36	18.43	162459
2021-02-23	18.42	18.43	18.10	18.38	116892
2021-02-24	18.39	18.60	18.29	18.58	128603
2021-02-25	18.52	18.60	18.15	18.22	179442
2021-02-26	18.33	18.33	17.97	18.18	144091
2021-03-01	18.30	18.67	18.30	18.58	178601
2021-03-02	18.60	18.70	18.47	18.68	213286
2021-03-03	18.73	18.73	18.33	18.42	149169
2021-03-04	18.41	18.45	17.91	18.12	197600
2021-03-05	18.29	18.38	17.79	18.23	225992
2021-03-08	18.24	18.41	18.17	18.17	108365
2021-03-09	18.37	18.54	18.37	18.43	97434
2021-03-10	18.53	18.61	18.50	18.52	84007
2021-03-11	18.64	18.79	18.61	18.69	208359
2021-03-12	18.69	18.80	18.61	18.80	107014
2021-03-15	18.86	18.86	18.72	18.86	121834
2021-03-16	18.87	19.01	18.86	18.95	109732
2021-03-17	19.02	19.03	18.81	19.01	140922
2021-03-18	18.93	18.97	18.75	18.78	96820
2021-03-19	18.85	18.85	18.59	18.77	63563
2021-03-22	18.81	18.96	18.80	18.83	102808
2021-03-23	18.74	18.84	18.66	18.72	101070
2021-03-24	18.82	18.82	18.65	18.68	77041
2021-03-25	18.66	18.75	18.35	18.58	122467
2021-03-26	18.60	18.83	18.60	18.81	121174
2021-03-29	18.75	18.95	18.70	18.91	166398
2021-03-30	18.91	18.99	18.78	18.99	110351
2021-03-31	19.00	19.09	18.87	19.09	131791
2021-04-01	19.09	19.17	18.72	18.89	531141
2021-04-05	19.00	19.29	19.00	19.17	194661
2021-04-06	19.09	19.35	19.09	19.28	164427
2021-04-07	19.28	19.45	19.28	19.43	224254
2021-04-08	19.50	19.72	19.44	19.67	168500
2021-04-09	19.72	19.90	19.62	19.80	163559
2021-04-12	19.80	19.90	19.76	19.82	139201
2021-04-13	19.87	19.93	19.73	19.86	119297
2021-04-14	19.88	20.00	19.86	19.93	81593
2021-04-15	19.99	19.99	19.86	19.95	101478
2021-04-16	19.99	20.09	19.90	19.98	97170
2021-04-19	20.08	20.18	19.95	20.01	114106
2021-04-20	20.00	20.05	19.71	19.84	129945
2021-04-21	19.84	20.01	19.55	19.90	109870
2021-04-22	19.94	19.97	19.75	19.88	113087
2021-04-23	19.89	20.02	19.88	19.96	105070
2021-04-26	20.00	20.04	19.94	19.99	132042
2021-04-27	20.01	20.09	19.95	20.00	72141
2021-04-28	20.07	20.12	19.99	20.09	84013
2021-04-29	20.20	20.20	19.97	20.11	105824
2021-04-30	20.13	20.16	20.06	20.09	114636
2021-05-03	20.22	20.24	20.11	20.23	94457
2021-05-04	20.20	20.21	19.95	20.12	95373
2021-05-05	20.25	20.27	20.08	20.26	52671
2021-05-06	20.33	20.33	20.07	20.24	77282
2021-05-07	20.28	20.56	20.28	20.50	118679
2021-05-10	20.57	20.65	20.40	20.48	144987
2021-05-11	20.24	20.30	19.89	19.96	182870
2021-05-12	19.95	20.10	19.38	19.43	148956
2021-05-13	19.47	19.80	19.47	19.73	147784
2021-05-14	19.83	20.25	19.83	20.20	114372
2021-05-17	20.20	20.29	20.08	20.28	82933
2021-05-18	20.29	20.53	20.29	20.46	125081
2021-05-19	20.30	20.40	20.12	20.10	113344
2021-05-20	20.18	20.42	20.18	20.38	129027
2021-05-21	20.52	20.52	20.41	20.47	75950
2021-05-24	20.53	20.60	20.41	20.50	147658
2021-05-25	20.59	20.60	20.51	20.53	75265
2021-05-26	20.51	20.62	20.47	20.59	104835
2021-05-27	20.56	20.65	20.49	20.52	94625
2021-05-28	20.63	20.75	20.53	20.71	127383
2021-06-01	20.78	20.82	20.70	20.80	96218
2021-06-02	20.76	20.80	20.70	20.76	94574
2021-06-03	20.65	20.75	20.62	20.71	112896
2021-06-04	20.79	21.09	20.64	20.75	180199
2021-06-07	20.85	21.00	20.79	20.93	128850
2021-06-08	21.01	21.29	20.96	21.11	155296
2021-06-09	21.23	21.50	21.00	21.19	276732
2021-06-10	21.23	21.36	21.22	21.34	95603
2021-06-11	21.46	21.48	21.35	21.38	61892
2021-06-14	21.44	21.54	21.38	21.43	84674
2021-06-15	21.43	21.48	21.28	21.42	86900
2021-06-16	21.47	21.75	21.19	21.25	154167
2021-06-17	21.25	21.37	21.11	21.17	120633
2021-06-18	20.99	21.07	20.57	20.57	185716
2021-06-21	20.65	21.04	20.55	20.93	132459
2021-06-22	20.95	21.05	20.94	20.96	121418
2021-06-23	21.04	21.11	20.95	21.04	129290
2021-06-24	21.35	21.36	21.12	21.22	177512
2021-06-25	21.27	21.34	21.05	21.08	107427
2021-06-28	21.17	21.34	21.13	21.23	138786
2021-06-29	21.38	21.38	21.11	21.14	102513
2021-06-30	21.22	21.30	20.86	21.00	124143
2021-07-01	21.04	21.10	20.86	20.96	154122
2021-07-02	21.01	21.13	20.96	21.06	116136
2021-07-06	21.13	21.19	20.90	21.01	206318
2021-07-07	21.05	21.15	21.02	21.09	90794
2021-07-08	20.88	20.96	20.72	20.92	158192
2021-07-09	21.08	21.28	21.06	21.26	67010
2021-07-12	21.29	21.36	21.09	21.16	228340
2021-07-13	21.04	21.22	20.96	21.01	168083
2021-07-14	21.14	21.17	21.01	21.06	130023
2021-07-15	21.00	21.08	20.80	20.87	158994
2021-07-16	20.91	20.97	20.45	20.82	1001397
2021-07-19	20.69	20.72	20.05	20.25	267787
2021-07-20	20.32	20.62	20.31	20.59	175102
2021-07-21	20.70	20.82	20.63	20.62	94566
2021-07-22	20.68	20.77	20.55	20.60	62302
2021-07-23	20.87	20.92	20.72	20.75	112617
2021-07-26	20.79	20.82	20.53	20.72	154036
2021-07-27	20.72	20.72	20.39	20.48	86911
2021-07-28	20.48	20.70	20.41	20.70	130099
2021-07-29	20.77	20.86	20.66	20.73	124356
2021-07-30	20.79	20.79	20.65	20.71	115634
2021-08-02	20.85	21.00	20.65	20.69	147618
2021-08-03	20.71	20.92	20.68	20.89	124606
2021-08-04	20.85	20.93	20.81	20.93	99800
2021-08-05	21.04	21.10	20.95	21.02	155238
2021-08-06	21.12	21.12	20.98	21.06	127936
2021-08-09	21.09	21.39	21.02	21.37	160963
2021-08-10	21.40	21.54	21.35	21.41	154725
2021-08-11	21.46	21.67	21.43	21.57	219174
2021-08-12	21.61	21.85	21.59	21.76	205707
2021-08-13	21.79	21.94	21.77	21.84	195409
2021-08-16	21.83	21.96	21.70	21.93	174626
2021-08-17	21.91	21.96	21.70	21.82	250745
2021-08-18	21.87	21.91	21.67	21.67	161411
2021-08-19	21.65	21.76	21.56	21.58	190545
2021-08-20	21.66	21.72	21.60	21.51	117841
2021-08-23	21.60	21.84	21.57	21.63	138843
2021-08-24	21.71	21.93	21.61	21.92	141592
2021-08-25	21.95	22.00	21.86	22.00	144031
2021-08-26	22.04	22.04	21.81	21.93	127919
2021-08-27	21.95	22.14	21.95	22.14	137851
2021-08-30	22.25	22.27	22.10	22.20	126988
2021-08-31	22.29	22.30	22.20	22.25	142256
2021-09-01	22.29	22.55	22.25	22.40	197156
2021-09-02	22.53	22.53	22.39	22.42	110486
2021-09-03	22.35	22.55	22.35	22.50	83291
2021-09-07	22.50	22.50	22.40	22.46	104137
2021-09-08	22.48	22.48	22.29	22.41	108448
2021-09-09	22.43	22.44	22.26	22.33	99910
2021-09-10	22.40	22.48	22.20	22.21	79120
2021-09-13	22.39	22.40	22.20	22.30	144577
2021-09-14	22.35	22.41	22.20	22.27	96146
2021-09-15	22.30	22.39	22.17	22.39	116726
2021-09-16	22.39	22.55	22.34	22.54	129012
2021-09-17	22.49	22.59	22.37	22.45	145478
2021-09-20	22.00	22.00	21.45	21.75	313666
2021-09-21	21.99	21.99	21.70	21.63	155288
2021-09-22	21.70	22.02	21.68	21.98	150208
2021-09-23	22.07	22.15	21.85	22.05	153472
2021-09-24	21.99	22.08	21.91	21.96	119397
2021-09-27	21.92	22.05	21.83	21.92	108617
2021-09-28	21.81	21.81	21.28	21.41	205492
2021-09-29	21.41	21.50	21.30	21.35	126793
2021-09-30	21.49	21.56	21.19	21.28	152481
2021-10-01	21.34	21.41	20.92	21.27	194390
2021-10-04	21.26	21.30	20.81	20.91	238800
2021-10-05	20.91	21.29	20.91	21.12	147845
2021-10-06	20.93	21.14	20.80	21.07	123956
2021-10-07	21.16	21.45	21.16	21.28	120042
2021-10-08	21.39	21.43	21.28	21.30	118521
2021-10-11	21.34	21.46	21.23	21.31	164313
2021-10-12	21.41	21.41	21.20	21.25	88593
2021-10-13	21.32	21.46	21.21	21.45	79509
2021-10-14	21.70	21.70	21.55	21.68	110700
2021-10-15	21.82	21.89	21.72	21.89	84944
2021-10-18	21.81	21.93	21.74	21.82	159551
2021-10-19	21.93	22.00	21.90	22.00	112563
2021-10-20	22.08	22.10	22.00	21.97	101890
2021-10-21	22.00	22.00	21.86	21.96	86697
2021-10-22	22.03	22.10	21.89	22.05	65857
2021-10-25	22.06	22.06	21.97	22.02	66878
2021-10-26	22.15	22.18	22.02	22.09	103763
2021-10-27	22.14	22.17	22.01	22.03	77289
2021-10-28	22.06	22.15	22.06	22.15	160719
2021-10-29	22.18	22.20	22.07	22.20	113318
2021-11-01	22.33	22.37	22.21	22.30	109090
2021-11-02	22.29	22.37	22.28	22.33	83327
2021-11-03	22.42	22.47	22.35	22.47	131716
2021-11-04	22.51	22.63	22.47	22.50	153394
2021-11-05	22.62	22.67	22.51	22.59	108350
2021-11-08	22.73	22.75	22.55	22.71	100637
2021-11-09	22.53	22.74	22.34	22.62	110310
2021-11-10	22.62	22.73	22.46	22.57	142156
2021-11-11	22.60	22.64	22.52	22.60	107043
2021-11-12	22.71	22.71	22.57	22.68	65889
2021-11-15	22.69	22.79	22.68	22.72	95386
2021-11-16	22.75	22.84	22.69	22.81	104969
2021-11-17	22.79	22.79	22.60	22.65	97478
2021-11-18	22.69	22.85	22.47	22.69	93498
2021-11-19	22.69	22.74	22.57	22.51	80285
2021-11-22	22.59	22.67	22.41	22.42	74515
2021-11-23	22.36	22.51	22.15	22.40	81067
2021-11-24	22.36	22.38	22.16	22.35	64829
2021-11-26	22.06	22.07	21.73	21.77	107430
2021-11-29	21.88	22.12	21.86	22.07	133853
2021-11-30	22.06	22.06	21.68	21.70	135081
2021-12-01	21.91	22.01	21.47	21.50	312573
2021-12-02	21.46	21.75	21.37	21.67	97719
2021-12-03	21.67	21.78	21.27	21.43	110688
2021-12-06	21.43	21.71	21.30	21.67	93311
2021-12-07	22.05	22.17	21.87	22.01	162636
2021-12-08	22.16	22.40	22.04	22.40	130811
2021-12-09	22.44	22.53	22.35	22.37	173432
2021-12-10	22.42	22.43	22.22	22.31	69662
2021-12-13	22.23	22.32	22.17	22.22	90744
2021-12-14	22.01	22.16	21.66	22.02	85446
2021-12-15	22.01	22.17	21.95	22.13	154344
2021-12-16	22.23	22.28	22.04	22.08	91448
2021-12-17	22.00	22.02	21.65	21.82	177842
2021-12-20	21.61	21.62	21.27	21.47	177293
2021-12-21	21.50	21.87	21.48	21.71	153343
2021-12-22	21.71	21.98	21.70	21.89	93543
2021-12-23	22.00	22.21	22.00	22.13	111706
2021-12-27	22.21	22.43	22.21	22.36	112804
2021-12-28	22.40	22.49	22.38	22.42	63787
2021-12-29	22.44	22.67	22.43	22.65	96457
2021-12-30	22.60	22.69	22.58	22.67	71223
2021-12-31	22.73	22.73	22.64	22.73	90238
2022-01-03	22.73	22.80	22.56	22.76	114254
2022-01-04	22.75	22.80	22.62	22.67	116774
2022-01-05	22.62	22.69	22.20	22.20	152236
2022-01-06	22.20	22.37	22.04	22.23	96932
2022-01-07	22.30	22.45	22.18	22.41	136242
2022-01-10	22.30	22.37	22.00	22.30	135091
2022-01-11	22.34	22.55	22.19	22.43	138157
2022-01-12	22.57	22.78	22.55	22.76	134597
2022-01-13	22.80	22.85	22.45	22.47	95685
2022-01-14	22.31	22.48	22.09	22.40	122075
2022-01-18	22.10	22.30	22.02	22.07	130437
2022-01-19	22.19	22.34	22.04	22.10	131385
2022-01-20	22.19	22.39	21.64	21.53	158700
2022-01-21	21.41	21.57	20.32	20.35	387076
2022-01-24	20.09	20.12	19.02	20.08	488666
2022-01-25	19.81	20.16	19.36	19.96	216203
2022-01-26	20.13	20.55	19.81	20.03	203830
2022-01-27	20.20	20.39	19.85	19.92	149750
2022-01-28	19.99	20.39	19.79	20.39	123945
2022-01-31	20.47	20.95	20.39	20.93	162669
2022-02-01	21.00	21.33	20.82	21.23	143162
2022-02-02	21.40	21.75	21.40	21.56	131581
2022-02-03	21.37	21.44	20.85	20.92	127654
2022-02-04	20.79	20.93	20.49	20.66	214765
2022-02-07	20.73	20.75	20.55	20.65	114962
2022-02-08	20.72	20.94	20.55	20.88	100173
2022-02-09	21.09	21.42	21.09	21.35	136017
2022-02-10	21.12	21.35	20.86	21.19	146752
2022-02-11	21.24	21.38	20.57	20.59	171562
2022-02-14	20.61	20.64	19.76	19.85	161348
2022-02-15	20.02	20.32	20.00	20.11	203883
2022-02-16	20.07	20.43	20.06	20.28	123641
2022-02-17	20.15	20.34	19.80	19.88	157576
2022-02-18	19.92	19.97	19.65	19.80	128280
2022-02-22	19.64	19.73	18.70	19.13	259102
2022-02-23	19.27	19.42	18.82	18.88	123965
2022-02-24	18.12	19.07	18.00	18.99	429940
2022-02-25	19.10	19.61	19.00	19.58	143207
2022-02-28	19.48	19.63	19.23	19.56	177748
2022-03-01	19.54	19.55	19.03	19.19	129262
2022-03-02	19.24	19.58	19.21	19.45	100477
2022-03-03	19.56	19.61	19.24	19.29	130726
2022-03-04	19.18	19.19	18.89	19.19	105044
2022-03-07	19.15	19.15	18.32	18.39	199617
2022-03-08	18.43	18.65	18.08	18.20	164518
2022-03-09	18.64	18.99	18.59	18.77	161176
2022-03-10	18.60	18.96	18.59	18.84	174851
2022-03-11	18.96	19.14	18.50	18.54	128310
2022-03-14	18.54	18.57	17.83	18.01	215664
2022-03-15	18.08	18.45	18.08	18.38	79271
2022-03-16	18.50	19.15	18.48	19.12	172525
2022-03-17	19.07	19.84	19.07	19.78	137108
2022-03-18	19.75	20.34	19.53	20.28	79633
2022-03-21	20.35	20.46	20.02	20.34	121452
2022-03-22	20.40	20.70	20.22	20.34	236678
2022-03-23	20.32	20.53	20.07	20.13	124831
2022-03-24	20.24	20.51	19.95	20.01	163593
2022-03-25	20.05	20.05	19.68	19.93	194846
2022-03-28	19.91	20.51	19.91	20.50	134152
2022-03-29	20.81	21.10	20.57	20.66	261564
2022-03-30	20.69	20.94	20.56	20.73	148440
2022-03-31	20.81	20.87	20.56	20.58	119956
2022-04-01	20.66	20.81	20.58	20.72	120799
2022-04-04	20.78	21.00	20.76	20.97	100395
2022-04-05	20.95	21.05	20.42	20.57	132594
2022-04-06	20.33	20.53	19.95	20.13	140501
2022-04-07	20.05	20.24	19.93	20.15	109410
2022-04-08	20.19	20.30	20.08	20.12	72578
2022-04-11	20.04	20.39	19.67	19.71	111655
2022-04-12	19.84	20.07	19.57	19.61	98219
2022-04-13	19.72	19.92	19.64	19.72	174760
2022-04-14	19.79	19.82	19.34	19.36	113260
2022-04-18	19.38	19.49	19.18	19.31	112466
2022-04-19	19.30	19.74	19.30	19.70	116915
2022-04-20	19.87	20.27	19.75	20.03	113158
2022-04-21	20.06	20.18	19.64	19.72	86945
2022-04-22	19.72	19.72	19.13	19.21	88037
2022-04-25	19.04	19.26	18.56	18.97	131722
2022-04-26	18.84	19.02	18.03	18.05	248533
2022-04-27	18.18	18.44	18.03	18.14	122916
2022-04-28	18.21	18.72	18.12	18.60	132903
2022-04-29	18.56	18.75	18.04	18.10	150349
2022-05-02	18.00	18.26	17.48	17.89	326358
2022-05-03	17.83	18.16	17.78	18.05	126242
2022-05-04	18.03	18.64	17.86	18.58	180967
2022-05-05	18.38	18.38	17.76	18.04	150009
2022-05-06	18.04	18.04	17.45	17.74	216542
2022-05-09	17.44	17.50	16.74	16.79	262707
2022-05-10	17.04	17.48	16.71	16.89	153155
2022-05-11	16.82	17.32	16.45	16.50	176056
2022-05-12	16.33	16.57	15.90	16.21	267273
2022-05-13	16.37	16.71	16.37	16.65	226376
2022-05-16	16.65	16.83	16.46	16.63	141519
2022-05-17	16.92	17.16	16.79	17.14	162429
2022-05-18	17.12	17.13	16.72	16.80	245279
2022-05-19	16.68	16.89	16.54	16.62	143253
2022-05-20	16.80	16.88	16.22	16.42	293712
2022-05-23	16.54	16.78	16.51	16.69	101651
2022-05-24	16.55	16.73	16.36	16.66	112473
2022-05-25	16.51	16.83	16.51	16.73	144685
2022-05-26	16.73	17.26	16.73	17.18	140960
2022-05-27	17.25	17.65	17.25	17.65	71193
2022-05-31	17.77	17.84	17.50	17.62	206651
2022-06-01	17.63	17.88	17.34	17.47	144561
2022-06-02	17.40	17.81	17.38	17.79	113285
2022-06-03	17.56	17.71	17.50	17.55	89619
2022-06-06	17.75	17.89	17.64	17.85	119134
2022-06-07	17.74	18.03	17.74	17.95	107482
2022-06-08	17.95	17.97	17.75	17.88	94359
2022-06-09	17.88	17.88	17.41	17.46	122869
2022-06-10	17.08	17.29	16.52	16.56	349122
2022-06-13	16.17	16.41	15.90	16.06	186571
2022-06-14	16.16	16.23	15.51	15.63	187266
2022-06-15	15.83	16.19	15.71	15.97	136988
2022-06-16	15.61	15.89	15.19	15.24	192597
2022-06-17	15.23	15.41	15.12	15.31	130221
2022-06-21	15.67	16.02	15.58	15.51	219198
2022-06-22	15.31	15.65	15.23	15.36	93165
2022-06-23	15.27	15.49	15.26	15.46	165891
2022-06-24	15.65	15.97	15.57	15.90	128551
2022-06-27	15.99	16.22	15.91	16.14	161880
2022-06-28	16.30	16.51	16.02	16.07	226766
2022-06-29	16.05	16.12	15.90	16.10	190011
2022-06-30	16.09	16.15	15.86	16.11	228323
2022-07-01	15.96	16.20	15.87	16.18	201465
2022-07-05	15.93	16.24	15.85	16.24	150946
2022-07-06	16.24	16.37	16.05	16.26	129711
2022-07-07	16.36	16.72	16.33	16.63	240690
2022-07-08	16.57	16.71	16.43	16.53	118930
2022-07-11	16.41	16.77	16.30	16.32	90884
2022-07-12	16.28	16.41	15.90	16.03	169793
2022-07-13	15.81	16.38	15.68	15.96	140355
2022-07-14	15.62	15.81	15.53	15.77	119408
2022-07-15	15.85	16.21	15.82	16.14	94660
2022-07-18	16.29	16.46	16.18	16.26	124780
2022-07-19	16.43	16.84	16.36	16.81	119489
2022-07-20	16.97	17.61	16.79	17.24	764519
2022-07-21	17.18	17.41	17.09	17.32	131457
2022-07-22	17.43	17.63	17.26	17.32	103609
2022-07-25	17.36	17.36	17.10	17.28	111569
2022-07-26	17.11	17.22	17.06	17.10	126547
2022-07-27	17.25	18.10	17.25	18.01	121005
2022-07-28	18.05	18.34	17.61	18.24	156203
2022-07-29	18.40	18.82	18.30	18.76	178611
2022-08-01	18.77	19.14	18.72	18.98	165369
2022-08-02	18.89	18.97	18.71	18.75	93278
2022-08-03	18.85	19.08	18.73	19.06	136560
2022-08-04	19.15	19.19	19.00	19.12	107906
2022-08-05	18.88	19.15	18.70	18.93	114780
2022-08-08	19.02	19.15	18.96	19.01	102632
2022-08-09	18.94	18.98	18.64	18.77	116101
2022-08-10	18.92	19.15	18.91	19.06	148717
2022-08-11	19.20	19.39	19.00	19.01	75689
2022-08-12	19.01	19.40	19.01	19.32	114135
2022-08-15	19.23	19.50	19.23	19.39	93106
2022-08-16	19.36	19.46	19.23	19.38	69105
2022-08-17	19.19	19.22	18.77	18.91	168774
2022-08-18	18.94	18.97	18.24	18.49	303137
2022-08-19	18.36	18.45	18.11	18.21	114901
2022-08-22	18.04	18.10	17.73	17.73	123554
2022-08-23	17.65	17.96	17.53	17.64	89346
2022-08-24	17.59	17.90	17.59	17.83	83636
2022-08-25	17.85	18.12	17.73	17.98	71668
2022-08-26	17.99	18.09	17.46	17.47	100573
2022-08-29	17.21	17.48	17.06	17.29	111048
2022-08-30	17.35	17.44	17.06	17.16	138987
2022-08-31	17.34	17.64	16.97	17.03	157048
2022-09-01	16.92	17.22	16.77	17.22	152224
2022-09-02	17.38	17.43	16.85	16.97	87501
2022-09-06	17.03	17.09	16.71	16.87	150957
2022-09-07	16.83	17.20	16.83	17.02	124673
2022-09-08	16.99	17.40	16.96	17.17	105538
2022-09-09	17.36	17.70	17.15	17.58	123199
2022-09-12	17.68	17.89	17.64	17.78	109976
2022-09-13	17.39	17.65	17.15	17.19	172110
2022-09-14	17.25	17.60	17.25	17.55	105642
2022-09-15	17.52	17.72	17.03	17.10	105329
2022-09-16	16.93	17.63	16.63	16.88	127964
2022-09-19	16.67	17.29	16.67	17.04	117846
2022-09-20	16.97	17.06	16.28	16.33	131149
2022-09-21	16.46	16.76	16.15	16.18	207167
2022-09-22	16.08	16.58	15.60	15.70	189961
2022-09-23	15.52	15.67	14.77	14.89	406345
2022-09-26	14.83	15.00	14.52	14.68	279869
2022-09-27	14.79	14.99	14.38	14.59	233412
2022-09-28	14.63	15.45	14.62	15.02	204462
2022-09-29	14.88	15.33	14.65	14.90	251883
2022-09-30	14.95	15.47	14.95	15.09	290504
2022-10-03	15.32	15.47	15.06	15.07	352678
2022-10-04	15.39	15.74	15.17	15.35	637752
2022-10-05	15.20	15.49	15.07	15.38	100974
2022-10-06	15.26	15.42	15.07	15.10	102350
2022-10-07	15.01	15.01	14.70	14.80	188933
2022-10-10	14.79	14.86	14.54	14.67	160864
2022-10-11	14.54	14.93	14.37	14.74	145041
2022-10-12	14.75	14.93	14.65	14.80	120614
2022-10-13	14.51	15.13	14.47	15.12	174802
2022-10-14	15.30	15.43	14.93	14.97	227388
2022-10-17	15.31	15.54	15.21	15.33	167310
2022-10-18	15.76	15.93	15.45	15.52	135294
2022-10-19	15.49	15.66	14.93	15.19	188348
2022-10-20	15.21	15.76	15.19	15.24	166348
2022-10-21	15.19	15.55	15.03	15.49	129158
2022-10-24	15.61	15.87	15.50	15.82	135506
2022-10-25	15.86	16.15	15.86	16.13	86922
2022-10-26	16.14	16.49	16.02	16.18	109566
2022-10-27	16.26	16.30	15.91	15.97	134873
2022-10-28	15.95	16.15	15.75	16.07	146652
2022-10-31	16.07	16.32	16.02	16.29	140569
2022-11-01	16.48	16.63	16.24	16.27	134408
2022-11-02	15.86	15.97	15.42	15.45	205612
2022-11-03	15.34	15.69	15.11	15.37	236243
2022-11-04	15.62	15.74	15.35	15.43	92289
2022-11-07	15.46	15.60	15.40	15.57	187654
2022-11-08	15.62	15.89	15.26	15.63	200514
2022-11-09	15.58	15.61	15.15	15.15	121711
2022-11-10	15.82	16.13	15.77	16.03	158008
2022-11-11	16.08	16.39	15.97	16.29	105841
2022-11-14	16.22	16.25	16.11	16.11	176681
2022-11-15	16.35	16.46	16.08	16.22	155435
2022-11-16	16.25	16.29	16.09	16.11	106900
2022-11-17	15.95	16.04	15.74	15.90	262709
2022-11-18	16.06	16.06	15.73	15.91	231517
2022-11-21	15.71	15.92	15.66	15.68	174302
2022-11-22	15.74	15.89	15.69	15.86	155079
2022-11-23	15.87	15.97	15.78	15.94	122437
2022-11-25	15.87	15.95	15.75	15.84	219407
2022-11-28	15.75	15.83	15.64	15.68	165194
2022-11-29	15.70	15.82	15.64	15.74	109058
2022-11-30	15.74	16.19	15.67	16.14	217171
2022-12-01	16.26	16.39	16.14	16.28	162951
2022-12-02	16.03	16.26	16.03	16.24	149511
2022-12-05	16.10	16.24	15.88	15.94	169310
2022-12-06	15.97	16.03	15.66	15.77	118658
2022-12-07	15.73	15.89	15.67	15.74	200134
2022-12-08	15.84	15.97	15.71	15.76	155385
2022-12-09	15.67	15.79	15.53	15.56	123320
2022-12-12	15.55	15.70	15.55	15.67	136651
2022-12-13	16.16	16.22	15.78	15.83	184701
2022-12-14	15.87	16.04	15.70	15.94	211950
2022-12-15	15.86	15.86	15.44	15.56	180747
2022-12-16	15.46	15.63	15.22	15.46	177414
2022-12-19	15.41	15.62	15.23	15.34	250264
2022-12-20	15.37	15.53	15.11	15.20	253736
2022-12-21	15.22	15.40	15.21	15.18	306417
2022-12-22	15.05	15.32	14.93	15.29	332614
2022-12-23	15.20	15.33	15.07	15.22	167279
2022-12-27	15.22	15.28	14.96	15.06	182283
2022-12-28	15.03	15.15	14.83	14.86	316470
2022-12-29	14.91	15.19	14.91	15.10	311140
2022-12-30	15.04	15.17	14.96	15.10	279160
2023-01-03	15.25	15.30	15.04	15.13	149294
2023-01-04	15.29	15.49	15.24	15.39	101445
2023-01-05	15.34	15.34	15.21	15.23	86088
2023-01-06	15.42	15.73	15.35	15.69	118051
2023-01-09	15.83	15.98	15.69	15.75	133973
2023-01-10	15.75	15.90	15.67	15.85	107743
2023-01-11	15.92	16.10	15.89	16.06	103187
2023-01-12	16.16	16.33	16.04	16.24	89964
2023-01-13	16.12	16.29	16.04	16.24	171787
2023-01-17	16.20	16.34	16.20	16.27	149127
2023-01-18	16.29	16.48	16.11	16.11	167506
2023-01-19	16.02	16.15	15.94	16.08	130113
2023-01-20	16.14	16.36	16.10	16.26	160545
2023-01-23	16.29	16.45	16.22	16.39	117382
2023-01-24	16.38	16.47	16.29	16.42	161843
2023-01-25	16.27	16.41	16.15	16.37	115632
2023-01-26	16.46	16.52	16.37	16.51	139418
2023-01-27	16.51	16.62	16.45	16.50	220496
2023-01-30	16.50	16.53	16.33	16.35	139950
2023-01-31	16.46	16.54	16.37	16.54	182565
2023-02-01	16.55	16.89	16.42	16.76	140344
2023-02-02	16.86	17.07	16.82	17.01	189828
2023-02-03	16.88	17.01	16.82	16.85	144691
2023-02-06	16.74	16.83	16.59	16.60	119841
2023-02-07	16.56	16.95	16.52	16.91	147410
2023-02-08	16.90	17.13	16.68	17.11	185161
2023-02-09	17.23	17.27	16.57	16.72	162828
2023-02-10	16.72	16.82	16.60	16.77	94481
2023-02-13	16.80	16.95	16.74	16.83	113658
2023-02-14	16.79	17.01	16.69	16.79	94622
2023-02-15	16.68	16.86	16.65	16.81	74209
2023-02-16	16.57	16.80	16.53	16.57	115657
2023-02-17	16.50	16.50	16.31	16.37	77823
2023-02-21	16.33	16.46	16.03	16.05	96343
2023-02-22	16.07	16.23	15.98	16.03	87463
2023-02-23	16.15	16.18	15.95	16.06	63168
2023-02-24	15.94	15.94	15.74	15.81	141086
2023-02-27	15.87	16.03	15.80	15.87	124477
2023-02-28	15.88	16.00	15.84	15.88	115587
2023-03-01	15.88	15.97	15.79	15.85	94760
2023-03-02	15.80	15.98	15.75	15.95	86098
2023-03-03	16.02	16.25	15.99	16.22	93642
2023-03-06	16.26	16.35	16.16	16.18	82346
2023-03-07	16.13	16.17	15.82	15.90	125654
2023-03-08	15.87	16.02	15.82	15.96	96932
2023-03-09	16.00	16.04	15.62	15.65	89482
2023-03-10	15.61	15.62	15.25	15.33	136238
2023-03-13	15.16	15.38	15.00	15.19	136394
2023-03-14	15.29	15.51	15.23	15.39	128471
2023-03-15	15.08	15.20	14.98	15.09	153871
2023-03-16	14.96	15.33	14.88	15.30	141738
2023-03-17	15.26	15.36	15.02	15.11	122622
2023-03-20	15.15	15.32	15.15	15.16	78223
2023-03-21	15.30	15.46	15.30	15.40	82030
2023-03-22	15.43	15.66	15.26	15.26	164364
2023-03-23	15.28	15.56	15.13	15.22	137450
2023-03-24	15.22	15.32	15.10	15.26	78295
2023-03-27	15.37	15.51	15.32	15.46	101716
2023-03-28	15.46	15.46	15.29	15.39	65238
2023-03-29	15.58	15.64	15.50	15.62	137585
2023-03-30	15.78	15.87	15.72	15.81	87655
2023-03-31	15.91	16.15	15.91	16.15	154455
2023-04-03	16.15	16.20	16.01	16.14	108042
2023-04-04	16.11	16.21	15.95	15.98	106919
2023-04-05	15.90	16.00	15.84	15.89	103025
2023-04-06	15.90	16.03	15.75	15.97	71801
2023-04-10	15.97	16.04	15.87	16.03	93223
2023-04-11	16.03	16.12	15.99	16.06	55077
2023-04-12	16.21	16.27	16.04	16.10	86748
2023-04-13	16.11	16.35	16.11	16.28	112368
2023-04-14	16.27	16.49	16.17	16.27	150766
2023-04-17	16.28	16.34	16.10	16.28	115687
2023-04-18	16.31	16.34	16.23	16.30	90159
2023-04-19	16.24	16.32	16.18	16.27	79984
2023-04-20	16.24	16.30	16.16	16.11	80963
2023-04-21	16.12	16.15	16.00	16.12	71797
2023-04-24	16.13	16.17	16.01	16.12	65073
2023-04-25	16.02	16.06	15.79	15.81	142303
2023-04-26	15.85	15.89	15.68	15.74	160662
2023-04-27	15.81	16.09	15.80	16.08	100613
2023-04-28	16.11	16.26	16.04	16.26	103531
2023-05-01	16.27	16.34	16.15	16.19	111044
2023-05-02	16.10	16.11	15.80	15.93	158445
2023-05-03	15.97	16.12	15.89	15.91	83571
2023-05-04	15.81	15.88	15.68	15.72	132893
2023-05-05	15.85	16.36	15.84	16.21	213552
2023-05-08	16.20	16.24	16.11	16.12	121542
2023-05-09	16.06	16.10	15.96	15.99	89058
2023-05-10	16.08	16.10	15.90	15.99	125207
2023-05-11	16.00	16.05	15.93	16.01	123734
2023-05-12	16.08	16.08	15.83	15.86	124515
2023-05-15	15.91	16.02	15.83	15.98	85061
2023-05-16	15.94	16.02	15.88	15.93	134497
2023-05-17	15.96	16.14	15.89	16.09	70277
2023-05-18	16.10	16.26	16.06	16.13	128197
2023-05-19	16.20	16.26	16.15	16.22	105696
2023-05-22	16.18	16.30	16.16	16.19	122741
2023-05-23	16.00	16.09	15.88	15.94	145316
2023-05-24	15.80	15.81	15.67	15.71	120254
2023-05-25	15.73	15.79	15.66	15.75	127560
2023-05-26	15.80	16.06	15.77	16.03	108268
2023-05-30	16.04	16.09	15.86	15.94	129530
2023-05-31	15.84	15.91	15.68	15.86	120533
2023-06-01	15.91	16.10	15.79	16.01	133213
2023-06-02	16.13	16.30	16.10	16.26	136964
2023-06-05	16.24	16.28	16.13	16.26	119692
2023-06-06	16.17	16.37	16.14	16.33	107775
2023-06-07	16.33	16.40	16.25	16.29	115494
2023-06-08	16.36	16.42	16.24	16.42	116656
2023-06-09	16.46	16.52	16.42	16.46	114719
2023-06-12	16.48	16.57	16.44	16.54	177776
2023-06-13	16.63	16.74	16.57	16.69	146283
2023-06-14	16.69	16.81	16.55	16.70	134615
2023-06-15	16.57	16.86	16.57	16.80	147730
2023-06-16	16.89	16.90	16.77	16.77	159259
2023-06-20	16.74	16.74	16.53	16.53	105163
2023-06-21	16.45	16.59	16.42	16.51	90616
2023-06-22	16.43	16.56	16.42	16.49	70086
2023-06-23	16.41	16.46	16.36	16.39	96479
2023-06-26	16.37	16.40	16.25	16.25	117112
2023-06-27	16.23	16.44	16.12	16.41	172927
2023-06-28	16.44	16.56	16.43	16.49	85526
2023-06-29	16.48	16.52	16.43	16.49	150979
2023-06-30	16.69	16.75	16.63	16.70	153001
2023-07-03	16.70	16.75	16.67	16.72	144856
2023-07-05	16.60	16.66	16.53	16.63	100184
2023-07-06	16.40	16.48	16.24	16.41	172814
2023-07-07	16.42	16.61	16.37	16.54	137870
2023-07-10	16.59	16.59	16.50	16.58	102603
2023-07-11	16.60	16.81	16.55	16.76	100191
2023-07-12	16.94	17.00	16.89	16.96	192286
2023-07-13	17.08	17.15	17.04	17.13	114297
2023-07-14	17.21	17.27	17.07	17.08	108773
2023-07-17	17.03	17.14	17.02	17.09	118875
2023-07-18	17.09	17.30	17.09	17.27	110153
2023-07-19	17.30	17.38	17.30	17.31	81191
2023-07-20	17.24	17.31	17.21	17.14	111199
2023-07-21	17.27	17.27	17.14	17.18	76069
2023-07-24	17.20	17.31	17.17	17.19	103409
2023-07-25	17.18	17.23	17.16	17.19	60666
2023-07-26	17.13	17.23	17.10	17.17	84162
2023-07-27	17.30	17.42	17.09	17.11	160717
2023-07-28	17.23	17.28	17.13	17.24	279656
2023-07-31	17.29	17.38	17.17	17.31	163969
2023-08-01	17.29	17.29	17.15	17.20	192813
2023-08-02	17.06	17.06	16.92	16.93	129755
2023-08-03	16.83	16.91	16.78	16.79	129151
2023-08-04	16.88	17.00	16.73	16.76	134122
2023-08-07	16.85	16.91	16.82	16.91	107073
2023-08-08	16.76	16.88	16.73	16.87	118545
2023-08-09	16.90	16.95	16.78	16.84	99735
2023-08-10	16.97	17.06	16.81	16.81	93583
2023-08-11	16.73	16.80	16.68	16.70	113387
2023-08-14	16.70	16.79	16.61	16.73	116320
2023-08-15	16.69	16.69	16.51	16.55	90717
2023-08-16	16.51	16.58	16.41	16.44	142681
2023-08-17	16.50	16.55	16.29	16.30	147638
2023-08-18	16.24	16.37	16.20	16.22	103528
2023-08-21	16.28	16.38	16.09	16.24	87623
2023-08-22	16.28	16.34	16.16	16.17	85894
2023-08-23	16.19	16.39	16.17	16.34	100739
2023-08-24	16.42	16.44	16.04	16.07	142831
2023-08-25	16.11	16.21	15.97	16.15	87956
2023-08-28	16.24	16.35	16.24	16.33	87347
2023-08-29	16.36	16.62	16.33	16.61	68190
2023-08-30	16.66	16.80	16.61	16.74	189885
2023-08-31	16.80	16.85	16.68	16.70	111827
2023-09-01	16.85	16.87	16.66	16.73	58589
2023-09-05	16.69	16.69	16.57	16.58	119286
2023-09-06	16.56	16.58	16.36	16.49	154673
2023-09-07	16.35	16.42	16.32	16.35	84742
2023-09-08	16.36	16.45	16.30	16.37	76582
2023-09-11	16.47	16.50	16.39	16.43	67428
2023-09-12	16.32	16.40	16.27	16.28	91784
2023-09-13	16.33	16.38	16.15	16.20	107455
2023-09-14	16.29	16.35	16.23	16.33	150351
2023-09-15	16.31	16.39	16.18	16.21	84030
2023-09-18	16.19	16.23	16.12	16.13	181039
2023-09-19	16.10	16.19	16.04	16.12	118762
2023-09-20	16.12	16.24	16.04	15.94	148554
2023-09-21	15.78	15.86	15.66	15.66	93518
2023-09-22	15.88	15.91	15.68	15.69	192982
2023-09-25	15.63	15.64	15.51	15.53	203046
2023-09-26	15.44	15.49	15.27	15.30	154442
2023-09-27	15.43	15.47	15.29	15.40	180314
2023-09-28	15.37	15.48	15.33	15.41	117780
2023-09-29	15.63	15.65	15.33	15.38	300862
2023-10-02	15.41	15.43	15.22	15.32	186922
2023-10-03	15.25	15.29	15.01	15.05	207463
2023-10-04	15.07	15.17	15.00	15.15	106084
2023-10-05	15.13	15.24	15.10	15.20	124463
2023-10-06	15.14	15.44	15.03	15.39	122833
2023-10-09	15.37	15.54	15.30	15.39	134650
2023-10-10	15.45	15.63	15.45	15.51	93194
2023-10-11	15.56	15.63	15.44	15.56	87894
2023-10-12	15.61	15.63	15.40	15.48	93894
2023-10-13	15.52	15.58	15.33	15.36	112996
2023-10-16	15.38	15.54	15.36	15.45	114022
2023-10-17	15.32	15.51	15.30	15.42	81209
2023-10-18	15.31	15.35	15.16	15.18	104743
2023-10-19	15.20	15.27	15.00	14.93	143980
2023-10-20	14.90	15.11	14.72	14.73	133821
2023-10-23	14.70	14.79	14.52	14.56	222829
2023-10-24	14.61	14.79	14.56	14.67	121838
2023-10-25	14.59	14.59	14.37	14.37	185929
2023-10-26	14.33	14.43	14.15	14.18	259786
2023-10-27	14.24	14.28	14.08	14.13	167911
2023-10-30	14.15	14.36	14.15	14.34	107929
2023-10-31	14.47	14.53	14.40	14.47	207120
2023-11-01	14.46	14.72	14.37	14.71	206817
2023-11-02	14.91	15.25	14.90	15.20	139958
2023-11-03	15.34	15.57	15.30	15.44	137186
2023-11-06	15.42	15.46	15.29	15.35	166371
2023-11-07	15.30	15.43	15.26	15.40	132487
2023-11-08	15.40	15.50	15.32	15.36	88937
2023-11-09	15.46	15.48	15.17	15.19	96073
2023-11-10	15.28	15.47	15.27	15.43	118625
2023-11-13	15.39	15.50	15.37	15.43	76667
2023-11-14	15.56	15.89	15.56	15.85	152224
2023-11-15	15.95	16.04	15.95	16.03	133456
2023-11-16	15.99	16.07	15.94	15.96	86016
2023-11-17	16.01	16.16	15.99	16.09	93767
2023-11-20	16.11	16.29	16.06	16.14	137779
2023-11-21	16.18	16.20	16.10	16.18	102139
2023-11-22	16.21	16.36	16.21	16.31	136087
2023-11-24	16.36	16.40	16.34	16.38	39230
2023-11-27	16.29	16.42	16.29	16.40	100537
2023-11-28	16.40	16.46	16.33	16.39	93189
2023-11-29	16.52	16.61	16.43	16.44	227022
2023-11-30	16.49	16.55	16.46	16.53	220192
2023-12-01	16.53	16.70	16.52	16.67	235039
2023-12-04	16.54	16.64	16.54	16.57	146833
2023-12-05	16.58	16.63	16.48	16.52	166910
2023-12-06	16.58	16.63	16.55	16.55	200423
2023-12-07	16.64	16.66	16.57	16.61	140487
2023-12-08	16.61	16.66	16.59	16.65	156793
2023-12-11	16.62	16.64	16.60	16.61	146725
2023-12-12	16.65	16.65	16.57	16.62	79526
2023-12-13	16.68	16.98	16.66	16.94	136637
2023-12-14	17.00	17.15	16.97	17.09	139185
2023-12-15	17.14	17.19	16.98	16.98	100051
2023-12-18	16.99	17.17	16.99	17.05	127498
2023-12-19	17.15	17.24	17.12	17.21	128294
2023-12-20	17.17	17.37	16.97	16.89	227109
2023-12-21	16.95	17.10	16.92	17.08	113032
2023-12-22	17.10	17.22	17.00	17.10	158176
2023-12-26	17.07	17.23	17.06	17.17	126534
2023-12-27	17.20	17.26	17.17	17.20	113175
2023-12-28	17.17	17.28	17.17	17.20	87025
2023-12-29	17.23	17.26	17.10	17.10	133369
2024-01-02	17.11	17.16	16.82	16.84	256058
2024-01-03	16.67	16.78	16.51	16.62	230836
2024-01-04	16.64	16.84	16.64	16.82	169923
2024-01-05	16.76	16.95	16.75	16.88	240010
2024-01-08	16.95	17.02	16.90	17.01	159338
2024-01-09	16.91	17.14	16.87	17.13	213368
2024-01-10	17.14	17.31	17.10	17.25	86399
2024-01-11	17.30	17.33	17.18	17.30	139311
2024-01-12	17.31	17.37	17.22	17.23	88657
2024-01-16	17.22	17.34	17.06	17.06	133124
2024-01-17	17.00	17.14	16.90	16.94	124096
2024-01-18	17.01	17.12	16.95	17.04	104643
2024-01-19	17.13	17.14	17.02	17.00	110894
2024-01-22	17.08	17.19	17.05	17.06	202467
2024-01-23	17.06	17.13	17.06	17.09	118760
2024-01-24	17.20	17.26	17.12	17.14	102004
2024-01-25	17.26	17.26	17.12	17.17	140480
2024-01-26	17.20	17.43	17.17	17.42	368012
2024-01-29	17.46	17.58	17.40	17.57	159742
2024-01-30	17.55	17.58	17.47	17.54	134626
2024-01-31	17.55	17.58	17.29	17.30	158620
2024-02-01	17.32	17.58	17.32	17.51	148753
2024-02-02	17.53	17.66	17.45	17.60	194393
2024-02-05	17.53	17.56	17.35	17.46	124939
2024-02-06	17.49	17.55	17.46	17.52	90762
2024-02-07	17.64	17.69	17.54	17.67	137318
2024-02-08	17.70	17.70	17.63	17.69	70174
2024-02-09	17.75	17.76	17.71	17.76	108151
2024-02-12	17.84	17.98	17.83	17.84	159563
2024-02-13	17.69	17.69	17.39	17.47	108857
2024-02-14	17.62	17.67	17.57	17.65	110431
2024-02-15	17.70	17.79	17.70	17.74	94599
2024-02-16	17.74	17.83	17.65	17.76	152057
2024-02-20	17.73	17.76	17.59	17.53	110071
2024-02-21	17.48	17.65	17.46	17.63	110486
2024-02-22	17.90	17.99	17.74	17.93	140528
2024-02-23	17.93	18.00	17.91	17.91	81380
2024-02-26	17.88	17.98	17.85	17.85	73343
2024-02-27	17.90	17.92	17.80	17.83	122386
2024-02-28	17.73	17.83	17.70	17.77	90470
2024-02-29	17.87	17.97	17.74	17.80	128592
2024-03-01	17.79	18.01	17.79	17.96	137265
2024-03-04	17.92	18.01	17.92	17.96	95827
2024-03-05	17.92	17.97	17.73	17.78	96249
2024-03-06	17.87	18.00	17.83	17.89	126396
2024-03-07	18.01	18.15	17.97	18.10	105575
2024-03-08	18.14	18.29	18.01	18.03	184806
2024-03-11	18.01	18.06	17.96	18.03	79470
2024-03-12	18.13	18.25	18.04	18.24	151655
2024-03-13	18.25	18.34	18.21	18.29	124234
2024-03-14	18.26	18.32	18.10	18.12	115189
2024-03-15	18.09	18.15	17.97	17.99	99667
2024-03-18	18.08	18.18	18.04	18.05	80023
2024-03-19	17.96	18.12	17.93	17.95	111674
2024-03-20	17.92	18.17	17.90	18.12	136229
2024-03-21	18.18	18.34	18.18	18.29	96134
2024-03-22	18.24	18.30	18.15	18.17	58825
2024-03-25	18.15	18.20	18.08	18.09	66929
2024-03-26	18.18	18.24	18.11	18.13	77054
2024-03-27	18.22	18.23	18.13	18.23	91605
2024-03-28	18.27	18.29	18.16	18.25	186017
2024-04-01	18.23	18.24	18.10	18.13	122662
2024-04-02	17.78	18.02	17.75	18.00	212952
2024-04-03	17.95	18.14	17.95	18.11	132858
2024-04-04	18.17	18.29	17.88	17.88	166667
2024-04-05	17.94	18.12	17.92	18.07	86634
2024-04-08	18.13	18.20	18.10	18.12	90466
2024-04-09	18.24	18.26	18.04	18.14	102085
2024-04-10	18.01	18.08	17.91	17.99	125609
2024-04-11	17.99	18.03	17.83	17.98	102722
2024-04-12	17.85	17.89	17.54	17.58	129175
2024-04-15	17.76	17.78	17.21	17.30	156758
2024-04-16	17.31	17.38	17.25	17.27	110232
2024-04-17	17.40	17.50	17.21	17.25	131309
2024-04-18	17.33	17.38	17.22	17.22	124749
2024-04-19	17.15	17.28	17.02	16.92	151756
2024-04-22	17.05	17.27	17.04	17.19	171322
2024-04-23	17.29	17.47	17.29	17.44	70845
2024-04-24	17.48	17.50	17.34	17.39	99369
2024-04-25	17.17	17.40	17.13	17.37	89331
2024-04-26	17.52	17.69	17.52	17.58	139607
2024-04-29	17.65	17.73	17.61	17.67	75783
2024-04-30	17.67	17.74	17.41	17.41	167498
2024-05-01	17.45	17.55	17.30	17.32	137849
2024-05-02	17.42	17.59	17.38	17.50	86247
2024-05-03	17.74	17.83	17.65	17.77	83282
2024-05-06	17.87	17.93	17.83	17.91	139905
2024-05-07	18.01	18.09	17.96	18.00	102088
2024-05-08	17.91	18.07	17.91	18.01	72150
2024-05-09	18.07	18.19	18.03	18.14	98311
2024-05-10	18.20	18.29	18.15	18.16	85751
2024-05-13	18.24	18.28	18.15	18.17	95959
2024-05-14	18.23	18.31	18.20	18.29	76390
2024-05-15	18.34	18.44	18.31	18.42	148386
2024-05-16	18.44	18.53	18.42	18.50	218116
2024-05-17	18.52	18.54	18.44	18.46	98358
2024-05-20	18.54	18.62	18.50	18.54	84250
2024-05-21	18.57	18.60	18.51	18.60	78212
2024-05-22	18.58	18.61	18.47	18.40	104961
2024-05-23	18.56	18.59	18.16	18.21	131766
2024-05-24	18.15	18.39	18.15	18.30	99627
2024-05-28	18.25	18.34	18.15	18.22	166353
2024-05-29	18.06	18.13	17.98	17.99	106174
2024-05-30	18.04	18.24	17.93	17.98	147722
2024-05-31	18.14	18.14	17.91	18.13	113761
2024-06-03	18.26	18.37	18.13	18.25	96401
2024-06-04	18.27	18.35	18.15	18.26	110675
2024-06-05	18.39	18.48	18.33	18.45	108165
2024-06-06	18.48	18.61	18.45	18.55	132813
2024-06-07	18.58	18.62	18.45	18.50	107939
2024-06-10	18.54	18.55	18.41	18.49	93199
2024-06-11	18.52	18.56	18.36	18.46	105440
2024-06-12	18.67	18.74	18.54	18.65	92823
2024-06-13	18.72	18.72	18.50	18.56	94738
2024-06-14	18.60	18.62	18.40	18.52	99014
2024-06-17	18.57	18.61	18.49	18.56	94211
2024-06-18	18.62	18.67	18.56	18.59	62746
2024-06-20	18.62	18.69	18.52	18.44	54276
2024-06-21	18.47	18.52	18.39	18.42	58903
2024-06-24	18.50	18.64	18.45	18.53	127034
2024-06-25	18.61	18.61	18.44	18.51	82001
2024-06-26	18.50	18.51	18.42	18.47	75492
2024-06-27	18.56	18.68	18.56	18.65	100229
2024-06-28	18.65	18.86	18.57	18.61	148122
2024-07-01	18.65	18.74	18.46	18.56	133869
2024-07-02	18.62	18.74	18.56	18.74	118661
2024-07-03	18.78	18.94	18.75	18.90	103215
2024-07-05	19.00	19.00	18.79	19.00	148668
2024-07-08	19.03	19.09	18.85	18.91	127965
2024-07-09	18.94	18.97	18.85	18.87	135733
2024-07-10	18.99	19.08	18.92	19.08	111334
2024-07-11	19.17	19.20	19.03	19.12	117467
2024-07-12	19.17	19.27	19.11	19.14	79444
2024-07-15	19.22	19.37	19.17	19.18	116251
2024-07-16	19.25	19.40	19.25	19.38	99423
2024-07-17	19.25	19.32	19.10	19.13	160064
2024-07-18	19.11	19.17	18.82	18.82	125866
2024-07-19	18.78	18.81	18.64	18.74	64001
2024-07-22	18.89	19.11	18.89	18.87	105244
2024-07-23	18.94	18.96	18.82	18.84	59502
2024-07-24	18.70	18.77	18.18	18.33	140610
2024-07-25	18.33	18.56	18.22	18.31	84251
2024-07-26	18.40	18.46	18.31	18.37	87727
2024-07-29	18.48	18.62	18.35	18.48	99897
2024-07-30	18.59	18.60	18.34	18.46	118483
2024-07-31	18.74	18.87	18.60	18.81	151571
2024-08-01	18.90	18.90	18.35	18.48	110637
2024-08-02	18.18	18.31	17.80	18.04	154976
2024-08-05	17.32	17.58	17.18	17.27	275985
2024-08-06	17.27	17.81	17.25	17.62	152569
2024-08-07	17.92	17.95	17.53	17.53	130685
2024-08-08	17.74	17.99	17.74	17.95	90414
2024-08-09	17.92	18.14	17.92	18.11	50637
2024-08-12	18.16	18.22	18.00	18.06	59203
2024-08-13	18.16	18.35	18.16	18.32	103175
2024-08-14	18.41	18.50	18.27	18.41	104425
2024-08-15	18.51	18.74	18.41	18.72	82055
2024-08-16	18.73	18.86	18.69	18.81	82892
2024-08-19	18.79	19.00	18.79	18.92	116004
2024-08-20	18.92	19.05	18.81	18.90	114457
2024-08-21	18.90	19.06	18.90	18.90	129730
2024-08-22	18.92	19.00	18.72	18.72	68348
2024-08-23	18.80	19.00	18.78	18.93	72921
2024-08-26	18.91	19.01	18.89	18.89	158169
2024-08-27	18.82	19.00	18.82	18.97	66431
2024-08-28	18.97	19.00	18.82	18.88	110046
2024-08-29	18.94	19.10	18.90	18.98	143603
2024-08-30	19.10	19.14	18.91	19.07	123507
2024-09-03	19.00	19.06	18.61	18.70	104481
2024-09-04	18.64	18.71	18.50	18.59	142638
2024-09-05	18.55	18.70	18.48	18.51	99677
2024-09-06	18.52	18.58	18.21	18.28	107098
2024-09-09	18.38	18.71	18.35	18.41	106878
2024-09-10	18.49	18.54	18.34	18.52	94524
2024-09-11	18.52	18.77	18.29	18.73	88183
2024-09-12	18.75	18.91	18.68	18.87	86281
2024-09-13	18.97	19.04	18.95	19.00	69494
2024-09-16	19.05	19.09	18.96	19.03	143822
2024-09-17	19.04	19.19	18.98	19.00	159901
2024-09-18	19.09	19.19	18.95	18.98	79786
2024-09-19	19.26	19.33	19.15	19.12	269442
2024-09-20	19.13	19.13	18.88	18.95	147548
2024-09-23	18.96	19.04	18.96	19.02	97943
2024-09-24	19.09	19.13	18.98	19.05	76902
2024-09-25	19.05	19.11	18.97	18.99	60322
2024-09-26	19.20	19.25	19.13	19.22	113097
2024-09-27	19.31	19.35	19.17	19.27	189384
2024-09-30	19.27	19.44	19.20	19.44	236709
2024-10-01	19.52	19.56	19.11	19.19	186378
2024-10-02	19.22	19.28	19.08	19.21	127292
2024-10-03	19.15	19.21	19.06	19.08	97399
2024-10-04	19.31	19.33	19.08	19.27	124274
2024-10-07	19.26	19.26	19.04	19.10	131429
2024-10-08	19.16	19.19	19.06	19.17	85989
2024-10-09	19.24	19.33	19.12	19.33	91343
2024-10-10	19.35	19.43	19.25	19.26	73976
2024-10-11	19.34	19.46	19.17	19.36	135159
2024-10-14	19.30	19.50	19.30	19.49	118136
2024-10-15	19.54	19.54	19.19	19.27	122079
2024-10-16	19.26	19.27	19.16	19.24	133619
2024-10-17	19.36	19.38	19.20	19.27	157641
2024-10-18	19.31	19.38	19.28	19.37	52112
2024-10-21	19.40	19.52	19.36	19.43	102980
2024-10-22	19.42	19.47	19.33	19.23	98695
2024-10-23	19.12	19.24	18.89	18.96	94415
2024-10-24	19.10	19.10	18.93	19.00	75048
2024-10-25	19.14	19.17	18.99	19.00	47424
2024-10-28	19.06	19.14	19.00	19.00	102610
2024-10-29	18.95	19.09	18.94	19.02	86012
2024-10-30	19.01	19.13	18.96	19.00	79658
2024-10-31	19.00	19.09	18.56	18.58	204483
2024-11-01	18.66	18.86	18.59	18.64	129508
2024-11-04	18.74	18.83	18.64	18.75	111580
2024-11-05	18.79	18.95	18.78	18.87	100627
2024-11-06	19.20	19.26	19.02	19.26	143697
2024-11-07	19.30	19.49	19.26	19.40	146768
2024-11-08	19.40	19.50	19.35	19.47	108906
2024-11-11	19.52	19.55	19.40	19.42	123773
2024-11-12	19.40	19.49	19.28	19.31	100660
2024-11-13	19.31	19.44	19.20	19.23	64757
2024-11-14	19.30	19.37	19.01	19.03	116281
2024-11-15	19.00	19.04	18.85	18.97	175797
2024-11-18	18.93	19.15	18.93	19.14	139913
2024-11-19	19.00	19.15	18.87	19.08	95693
2024-11-20	19.13	19.15	18.87	18.83	130050
2024-11-21	18.93	19.11	18.82	18.94	111413
2024-11-22	18.99	19.06	18.84	18.96	97336
2024-11-25	19.01	19.08	18.94	18.95	86679
2024-11-26	18.91	19.02	18.89	18.91	119517
2024-11-27	18.99	18.99	18.89	18.97	144944
2024-11-29	19.01	19.11	18.91	19.08	144093
2024-12-02	19.10	19.15	19.07	19.13	173542
2024-12-03	19.10	19.20	19.10	19.15	124113
2024-12-04	19.16	19.23	19.16	19.21	142386
2024-12-05	19.21	19.27	19.21	19.24	120275
2024-12-06	19.24	19.31	19.24	19.30	155160
2024-12-09	19.39	19.39	19.27	19.33	104657
2024-12-10	19.32	19.32	19.15	19.18	105554
2024-12-11	19.28	19.29	19.20	19.27	119067
2024-12-12	19.25	19.28	19.13	19.17	80687
2024-12-13	19.21	19.26	19.05	19.09	65199
2024-12-16	19.13	19.21	19.09	19.10	79397
2024-12-17	19.10	19.15	18.89	18.91	91524
2024-12-18	18.91	19.01	18.27	18.28	176550
2024-12-19	18.38	18.54	18.10	18.18	178006
2024-12-20	18.15	18.39	17.95	18.15	177941
2024-12-23	18.22	18.42	18.10	18.40	150326
2024-12-24	18.42	18.55	18.42	18.53	88664
2024-12-26	18.52	18.69	18.50	18.65	110184
2024-12-27	18.51	18.55	18.32	18.45	101636
2024-12-30	18.35	18.41	18.19	18.21	168547
2024-12-31	18.42	18.44	18.16	18.23	165991
2025-01-02	18.38	18.41	18.11	18.25	156827
2025-01-03	18.37	18.40	18.28	18.32	275486
2025-01-06	18.35	18.56	18.33	18.38	159626
2025-01-07	18.50	18.72	18.28	18.35	165555
2025-01-08	18.37	18.46	18.30	18.42	209593
2025-01-10	18.34	18.34	18.04	18.14	192753
2025-01-13	18.00	18.19	18.00	18.12	116875
2025-01-14	18.26	18.32	18.07	18.15	84174
2025-01-15	18.24	18.37	18.21	18.33	144336
2025-01-16	18.38	18.44	18.30	18.41	95429
2025-01-17	18.58	18.66	18.50	18.59	85801
2025-01-21	18.71	18.85	18.67	18.82	133425
2025-01-22	18.90	19.04	18.90	18.95	104833
2025-01-23	18.94	19.02	18.91	19.02	102714
2025-01-24	19.08	19.12	19.00	19.05	103867
2025-01-27	18.83	19.03	18.80	18.84	157533
2025-01-28	18.99	19.00	18.87	18.99	96363
2025-01-29	19.00	19.11	18.81	18.87	126659
2025-01-30	18.99	19.02	18.89	19.02	198974
2025-01-31	19.15	19.15	18.85	18.90	179445
2025-02-03	18.75	18.85	18.50	18.81	178790
2025-02-04	18.81	18.97	18.81	18.96	103695
2025-02-05	18.99	18.99	18.76	18.95	151535
2025-02-06	19.03	19.04	18.95	19.04	99361
2025-02-07	19.08	19.12	18.85	18.85	142448
2025-02-10	18.97	19.00	18.90	18.94	125327
2025-02-11	18.94	19.02	18.93	19.01	93706
2025-02-12	18.91	19.01	18.90	19.01	89125
2025-02-13	19.00	19.20	19.00	19.05	101315
2025-02-14	19.17	19.19	19.09	19.14	86973
2025-02-18	19.21	19.21	19.11	19.20	104893
2025-02-19	19.14	19.23	19.11	19.21	86263
2025-02-20	19.22	19.22	19.06	19.16	163604
2025-02-21	19.22	19.22	18.91	18.97	107260
2025-02-24	19.04	19.04	18.84	18.87	162598
2025-02-25	18.90	19.00	18.75	18.81	86580
2025-02-26	18.83	19.09	18.83	18.92	82326
2025-02-27	18.98	18.98	18.62	18.63	136852
2025-02-28	18.72	18.82	18.60	18.82	146056
2025-03-03	18.90	19.08	18.61	18.65	229620
2025-03-04	18.52	18.60	18.38	18.43	299397
2025-03-05	18.46	18.86	18.46	18.86	122410
2025-03-06	18.66	18.81	18.50	18.56	181015
2025-03-07	18.45	18.72	18.35	18.70	151221
2025-03-10	18.49	18.70	18.25	18.34	126941
2025-03-11	18.35	18.45	18.15	18.27	116562
2025-03-12	18.47	18.49	18.27	18.40	105462
2025-03-13	18.48	18.48	18.18	18.09	137504
2025-03-14	18.22	18.41	18.22	18.41	91546
2025-03-17	18.48	18.63	18.39	18.58	114203
2025-03-18	18.63	18.63	18.32	18.44	59494
2025-03-19	18.51	18.65	18.37	18.65	112785
2025-03-20	18.61	18.63	18.42	18.58	104539
2025-03-21	18.53	18.55	18.42	18.55	85932
2025-03-24	18.67	18.72	18.56	18.61	87046
2025-03-25	18.70	18.77	18.65	18.77	79950
2025-03-26	18.81	18.81	18.54	18.58	85249
2025-03-27	18.55	18.64	18.49	18.52	42870
2025-03-28	18.54	18.62	18.25	18.29	105840
2025-03-31	18.24	18.24	18.02	18.22	157235
2025-04-01	18.12	18.29	18.08	18.19	93986
2025-04-02	18.03	18.39	18.02	18.32	69484
2025-04-03	18.00	18.11	17.71	17.72	199150
2025-04-04	17.30	17.48	16.33	16.67	407528
2025-04-07	15.99	16.49	15.04	16.00	434372
2025-04-08	16.26	17.09	15.60	15.84	304166
2025-04-09	15.80	17.56	15.75	17.54	328215
2025-04-10	17.50	17.78	16.94	17.52	560475
2025-04-11	17.47	17.55	17.16	17.41	109603
2025-04-14	17.80	17.80	17.47	17.52	116856
2025-04-15	17.64	17.88	17.57	17.67	103068
2025-04-16	17.51	17.61	17.04	17.13	123955
2025-04-17	17.21	17.43	17.18	17.36	74437
2025-04-21	17.21	17.28	16.87	16.98	136715
2025-04-22	17.20	17.61	17.15	17.43	149886
2025-04-23	17.83	18.00	17.62	17.77	135449
2025-04-24	17.85	18.06	17.75	18.02	111697
2025-04-25	18.11	18.24	17.84	18.17	56104
2025-04-28	18.30	18.35	18.11	18.30	122398
2025-04-29	18.26	18.65	18.26	18.59	209005
2025-04-30	18.48	18.68	18.31	18.57	168377
2025-05-01	18.75	18.90	18.63	18.76	146759
2025-05-02	18.95	19.08	18.83	18.98	127356
2025-05-05	18.89	19.32	18.89	19.12	181894
2025-05-06	19.05	19.15	18.90	19.11	111775
2025-05-07	19.16	19.40	19.00	19.22	168769
2025-05-08	19.44	19.48	19.23	19.27	145271
2025-05-09	19.33	19.37	19.21	19.30	87002
2025-05-12	19.61	19.75	19.57	19.71	156952
2025-05-13	19.72	19.93	19.67	19.84	123108
2025-05-14	19.96	20.04	19.85	19.91	116981
2025-05-15	19.87	19.98	19.77	19.93	87873
2025-05-16	20.00	20.00	19.77	19.93	137567
2025-05-19	19.70	19.97	19.57	19.92	107969
2025-05-20	19.90	20.02	19.87	20.02	164114
2025-05-21	19.97	20.04	19.67	19.76	156900
2025-05-22	19.56	19.68	19.47	19.60	140232
2025-05-23	19.44	19.63	19.42	19.56	73567
2025-05-27	19.77	19.94	19.66	19.90	107719
2025-05-28	19.84	19.91	19.81	19.83	131084
2025-05-29	19.96	20.00	19.84	20.00	122104
2025-05-30	20.00	20.10	19.90	20.02	117169
2025-06-02	20.00	20.17	19.91	20.15	97337
2025-06-03	20.14	20.24	19.98	20.20	154227
2025-06-04	20.20	20.28	20.16	20.26	127047
2025-06-05	20.26	20.30	20.12	20.13	106514
2025-06-06	20.26	20.30	20.18	20.27	99301
2025-06-09	20.31	20.42	20.30	20.31	116371
2025-06-10	20.36	20.55	20.35	20.48	173134
2025-06-11	20.55	20.58	20.36	20.43	134166
2025-06-12	20.46	20.60	20.37	20.58	106625
2025-06-13	20.39	20.53	20.39	20.28	97047
2025-06-16	20.43	20.50	20.36	20.43	106887
2025-06-17	20.31	20.43	20.14	20.14	103334
2025-06-18	20.10	20.23	20.10	20.15	74374
2025-06-20	20.15	20.18	19.87	19.95	86569
2025-06-23	19.99	20.03	19.81	20.01	74240
2025-06-24	20.14	20.36	20.13	20.33	119399
2025-06-25	20.31	20.45	20.31	20.44	77315
2025-06-26	20.57	20.65	20.50	20.55	93097
2025-06-27	20.49	20.87	20.49	20.84	136838
2025-06-30	20.94	20.96	20.82	20.94	156623
2025-07-01	20.84	21.09	20.82	20.97	169253
2025-07-02	20.94	21.15	20.91	21.11	116156
2025-07-03	21.11	21.23	21.05	21.21	67766
2025-07-07	21.11	21.15	20.98	21.07	158245
2025-07-08	21.09	21.17	21.00	21.14	76498
2025-07-09	21.11	21.22	21.05	21.19	66909
2025-07-10	21.14	21.31	21.14	21.27	105475
2025-07-11	21.20	21.25	21.18	21.20	86284
2025-07-14	21.20	21.27	21.15	21.09	133048
2025-07-15	21.10	21.21	20.95	20.97	87287
2025-07-16	20.95	20.96	20.73	20.87	88719
2025-07-17	20.82	20.85	20.69	20.71	188047
2025-07-18	20.68	20.80	20.65	20.67	109762
2025-07-21	20.64	20.82	20.64	20.74	78136
2025-07-22	20.80	20.89	20.71	20.75	83667
2025-07-23	20.89	21.12	20.78	21.11	112714
2025-07-24	21.07	21.17	21.00	21.02	78875
2025-07-25	21.03	21.17	21.00	21.03	117843
2025-07-28	21.01	21.06	20.89	20.89	84493
2025-07-29	20.90	20.97	20.76	20.86	79244
2025-07-30	20.83	20.91	20.75	20.85	90135
2025-07-31	20.87	21.11	20.67	20.73	127101
2025-08-01	20.51	20.57	20.16	20.24	115475
2025-08-04	20.25	20.50	20.25	20.43	79611
2025-08-05	20.43	20.52	20.36	20.40	83341
2025-08-06	20.51	20.52	20.42	20.48	89794
2025-08-07	20.56	20.63	20.44	20.51	94585
2025-08-08	20.61	20.66	20.51	20.61	68138
2025-08-11	20.59	20.68	20.58	20.59	73764
2025-08-12	20.69	20.81	20.66	20.72	116285
2025-08-13	20.78	20.83	20.66	20.70	143267
2025-08-14	0.00	0.00	0.00	20.60	68653
2025-08-15	20.69	20.76	20.59	20.68	85965

Explore More About ETG

Coins representing dividend payouts and trends

ETG Dividend History

Discover Eaton Vance Tax'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

ETG Stock Split History

Discover Eaton Vance Tax'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

ETG Historical Prices

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

Web Analytics