Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Eaton Vance Tax-Managed (ETV) Historical Prices: Free Download & Interactive Data Table 2025

ETV Historical Prices

Summary

Key Stock Metrics

10.64

(April 7, 2025)

52-Week Low

14.64

(January 31, 2025)

52-Week High

20.83

(January 31, 2007)

All-Time High

14.20

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-06-28	20.00	20.01	20.00	20.00	411600
2005-06-29	20.00	20.10	20.00	20.05	58200
2005-06-30	20.05	20.25	20.00	20.18	78100
2005-07-01	20.18	20.19	20.00	20.04	62500
2005-07-05	20.04	20.13	20.00	20.02	37700
2005-07-06	20.07	20.16	20.01	20.15	45900
2005-07-07	20.05	20.25	20.04	20.21	78300
2005-07-08	20.18	20.20	20.06	20.15	39200
2005-07-11	20.22	20.24	20.07	20.14	79800
2005-07-12	20.11	20.24	20.08	20.19	67800
2005-07-13	20.19	20.45	20.12	20.34	136900
2005-07-14	20.36	20.54	20.31	20.54	99100
2005-07-15	20.50	20.63	20.41	20.60	45300
2005-07-18	20.70	20.70	20.46	20.60	54500
2005-07-19	20.61	20.64	20.15	20.35	107400
2005-07-20	20.40	20.61	20.30	20.39	65300
2005-07-21	20.35	20.40	20.00	20.18	99300
2005-07-22	20.23	20.34	20.12	20.32	45400
2005-07-25	20.25	20.49	20.21	20.25	64000
2005-07-26	20.19	20.45	20.19	20.43	76900
2005-07-27	20.38	20.49	20.25	20.49	59900
2005-07-28	20.10	20.10	20.00	20.00	485200
2005-07-29	20.00	20.06	20.00	20.05	123200
2005-08-01	20.05	20.09	20.00	20.08	65700
2005-08-02	20.08	20.08	20.00	20.03	126200
2005-08-03	20.01	20.05	20.00	20.04	102400
2005-08-04	20.02	20.04	20.00	20.02	64600
2005-08-05	20.04	20.04	20.00	20.01	112600
2005-08-08	20.03	20.05	20.00	20.01	109800
2005-08-09	20.01	20.02	20.00	20.00	136600
2005-08-10	20.00	20.00	19.82	19.97	121900
2005-08-11	19.96	20.01	19.92	20.01	59800
2005-08-12	20.00	20.01	19.92	19.95	46000
2005-08-15	19.90	20.02	19.88	20.02	50300
2005-08-16	20.08	20.09	19.90	19.91	67600
2005-08-17	19.98	20.08	19.91	20.06	71300
2005-08-18	20.08	20.08	19.98	20.05	33400
2005-08-19	20.02	20.09	20.00	20.00	46500
2005-08-22	20.00	20.03	19.90	20.02	52500
2005-08-23	20.07	20.07	19.92	20.00	62800
2005-08-24	20.00	20.01	19.91	19.95	44700
2005-08-25	19.95	20.01	19.81	19.99	91000
2005-08-26	19.92	19.95	19.71	19.80	75000
2005-08-29	19.70	19.98	19.70	19.90	70100
2005-08-30	19.90	19.95	19.80	19.90	54900
2005-08-31	19.90	19.98	19.70	19.85	73400
2005-09-01	19.90	19.98	19.70	19.89	57000
2005-09-02	19.79	19.91	19.75	19.89	43600
2005-09-06	19.71	19.91	19.71	19.90	76500
2005-09-07	19.90	20.05	19.82	20.03	76800
2005-09-08	20.08	20.09	19.91	19.95	75900
2005-09-09	20.00	20.08	19.94	19.98	44700
2005-09-12	19.98	20.01	19.92	19.98	56200
2005-09-13	19.96	20.09	19.95	20.02	100000
2005-09-14	20.08	20.09	19.96	20.01	71800
2005-09-15	19.98	20.12	19.96	20.09	135000
2005-09-16	20.11	20.29	20.08	20.19	107900
2005-09-19	20.27	20.29	20.10	20.13	83100
2005-09-20	20.20	20.28	20.06	20.15	135600
2005-09-21	19.82	19.97	19.70	19.93	99500
2005-09-22	19.89	19.89	19.54	19.54	100400
2005-09-23	19.53	19.90	19.53	19.80	109900
2005-09-26	19.90	19.95	19.60	19.75	201000
2005-09-27	19.75	19.80	19.50	19.53	134400
2005-09-28	19.53	19.70	19.43	19.47	71600
2005-09-29	19.30	19.51	19.28	19.51	124900
2005-09-30	19.66	19.72	19.45	19.53	109200
2005-10-03	19.53	19.68	19.38	19.38	153800
2005-10-04	19.35	19.54	19.31	19.50	91700
2005-10-05	19.46	19.68	19.42	19.55	68300
2005-10-06	19.55	19.73	19.45	19.60	85300
2005-10-07	19.60	19.75	19.60	19.66	87300
2005-10-10	19.65	19.74	19.49	19.67	65000
2005-10-11	19.61	19.70	19.45	19.46	85200
2005-10-12	19.50	19.66	19.40	19.47	118800
2005-10-13	19.50	19.55	19.25	19.40	69200
2005-10-14	19.35	19.40	19.20	19.34	99500
2005-10-17	19.39	19.41	19.20	19.27	95800
2005-10-18	19.31	19.37	18.83	18.95	93500
2005-10-19	19.00	19.18	18.92	18.94	119400
2005-10-20	18.98	19.33	18.85	19.10	113900
2005-10-21	19.01	19.22	19.00	19.05	90300
2005-10-24	19.05	19.06	18.86	19.04	134400
2005-10-25	19.10	19.24	18.95	19.15	104500
2005-10-26	19.20	19.37	19.00	19.00	148100
2005-10-27	19.03	19.05	18.90	19.02	102400
2005-10-28	18.90	19.45	18.89	19.30	133100
2005-10-31	19.26	19.39	19.12	19.15	80700
2005-11-01	19.15	19.30	19.02	19.23	100900
2005-11-02	19.33	19.38	19.19	19.28	76900
2005-11-03	19.35	19.40	19.22	19.32	74900
2005-11-04	19.35	19.48	19.30	19.35	89000
2005-11-07	19.35	19.50	19.35	19.50	65500
2005-11-08	19.50	19.50	19.28	19.37	95500
2005-11-09	19.42	19.45	19.32	19.45	66400
2005-11-10	19.40	19.48	19.20	19.31	74700
2005-11-11	19.26	19.36	19.24	19.25	69700
2005-11-14	19.22	19.34	19.20	19.22	86400
2005-11-15	19.21	19.24	18.90	18.90	239700
2005-11-16	18.91	18.99	18.30	18.84	264200
2005-11-17	18.82	19.15	18.53	18.80	189100
2005-11-18	18.97	18.99	18.57	18.77	185100
2005-11-21	18.60	18.74	18.30	18.60	278700
2005-11-22	18.60	18.67	18.40	18.56	189600
2005-11-23	18.58	18.80	18.53	18.66	181000
2005-11-25	18.52	18.73	18.50	18.58	81100
2005-11-28	18.51	18.69	18.51	18.62	189800
2005-11-29	18.57	18.83	18.50	18.57	284900
2005-11-30	18.56	18.63	18.50	18.56	249900
2005-12-01	18.61	18.90	18.52	18.60	278900
2005-12-02	18.60	18.90	18.58	18.69	160200
2005-12-05	18.64	18.70	18.30	18.49	181400
2005-12-06	18.32	18.58	18.30	18.46	302900
2005-12-07	18.42	18.59	18.31	18.42	258200
2005-12-08	18.37	18.55	18.16	18.24	243000
2005-12-09	18.23	18.40	18.16	18.29	243000
2005-12-12	18.30	18.45	17.90	17.99	474300
2005-12-13	17.76	18.02	17.60	17.80	521600
2005-12-14	17.80	18.35	17.77	18.15	350300
2005-12-15	18.15	18.50	18.11	18.50	374000
2005-12-16	18.50	18.75	18.30	18.55	341800
2005-12-19	18.07	18.09	17.58	17.59	342400
2005-12-20	17.57	17.66	17.17	17.25	491900
2005-12-21	17.06	17.48	17.06	17.45	536800
2005-12-22	17.45	17.52	17.17	17.29	560400
2005-12-23	17.30	17.60	17.20	17.44	467700
2005-12-27	17.49	17.51	17.29	17.48	388600
2005-12-28	17.63	17.63	17.25	17.35	436600
2005-12-29	17.35	17.80	17.21	17.65	720800
2005-12-30	17.65	17.78	17.45	17.75	580000
2006-01-03	17.68	18.20	17.68	18.15	137700
2006-01-04	18.15	18.45	18.06	18.34	189100
2006-01-05	18.44	18.49	18.32	18.45	138000
2006-01-06	18.45	18.57	18.36	18.42	157800
2006-01-09	18.52	18.63	18.42	18.45	171400
2006-01-10	18.42	18.60	18.32	18.54	158900
2006-01-11	18.58	18.77	18.55	18.77	160800
2006-01-12	18.75	18.85	18.61	18.76	148700
2006-01-13	18.70	18.82	18.62	18.82	147600
2006-01-17	18.75	18.79	18.35	18.68	168400
2006-01-18	18.50	18.62	18.36	18.62	120600
2006-01-19	18.66	18.79	18.50	18.59	133500
2006-01-20	18.58	18.72	18.52	18.55	153700
2006-01-23	18.64	18.64	18.50	18.61	125000
2006-01-24	18.65	18.71	18.55	18.58	166000
2006-01-25	18.64	18.70	18.44	18.59	159600
2006-01-26	18.60	18.68	18.38	18.48	153400
2006-01-27	18.57	18.63	18.32	18.44	152900
2006-01-30	18.45	18.70	18.41	18.50	148800
2006-01-31	18.50	18.70	18.50	18.64	147100
2006-02-01	18.64	18.72	18.57	18.71	120100
2006-02-02	18.61	18.70	18.54	18.54	159500
2006-02-03	18.56	18.60	18.50	18.58	93100
2006-02-06	18.60	18.60	18.50	18.56	134800
2006-02-07	18.59	18.59	18.45	18.55	121800
2006-02-08	18.55	18.64	18.51	18.63	111700
2006-02-09	18.48	18.59	18.44	18.54	175200
2006-02-10	18.55	18.57	18.45	18.50	131700
2006-02-13	18.50	18.51	18.32	18.46	143400
2006-02-14	18.34	18.48	18.31	18.42	150600
2006-02-15	18.45	18.49	18.36	18.45	116000
2006-02-16	18.45	18.61	18.38	18.58	121200
2006-02-17	18.65	18.65	18.44	18.60	111600
2006-02-21	18.74	18.75	18.52	18.72	163100
2006-02-22	18.75	18.99	18.62	18.75	209900
2006-02-23	18.75	18.85	18.60	18.80	239300
2006-02-24	18.90	18.94	18.78	18.94	150900
2006-02-27	18.94	18.95	18.76	18.80	201800
2006-02-28	18.85	18.90	18.68	18.90	209300
2006-03-01	18.90	19.09	18.82	19.05	186700
2006-03-02	19.00	19.12	18.93	19.00	224900
2006-03-03	19.05	19.15	18.82	19.15	158900
2006-03-06	19.15	19.16	18.93	18.99	175800
2006-03-07	18.99	19.01	18.76	18.98	198300
2006-03-08	19.03	19.21	18.96	19.14	301900
2006-03-09	19.31	19.35	18.20	19.17	256700
2006-03-10	19.20	19.27	19.11	19.21	174000
2006-03-13	19.30	19.39	19.23	19.28	289500
2006-03-14	19.35	19.41	19.28	19.41	214100
2006-03-15	19.48	19.50	19.29	19.33	243300
2006-03-16	19.35	19.50	19.29	19.39	246000
2006-03-17	19.44	19.49	19.40	19.47	164400
2006-03-20	19.50	19.59	19.45	19.55	197200
2006-03-21	19.55	19.55	19.37	19.44	212000
2006-03-22	18.98	18.99	18.79	18.89	237200
2006-03-23	18.76	18.82	18.50	18.56	279500
2006-03-24	18.61	18.64	18.45	18.58	204000
2006-03-27	18.51	18.60	18.40	18.49	215200
2006-03-28	18.65	18.66	18.42	18.44	258000
2006-03-29	18.59	18.70	18.50	18.60	163400
2006-03-30	18.70	18.75	18.57	18.59	135100
2006-03-31	18.95	18.95	18.65	18.70	206700
2006-04-03	18.84	19.14	18.66	19.08	378000
2006-04-04	19.04	19.05	18.89	18.96	146500
2006-04-05	18.96	19.00	18.87	18.92	125900
2006-04-06	18.95	18.96	18.81	18.81	108400
2006-04-07	18.91	19.02	18.68	18.77	165400
2006-04-10	18.66	18.73	18.50	18.62	148000
2006-04-11	18.59	18.71	18.50	18.59	156300
2006-04-12	18.52	18.60	18.43	18.45	160200
2006-04-13	18.42	18.45	18.33	18.39	154200
2006-04-17	18.42	18.45	17.95	18.10	186300
2006-04-18	18.13	18.23	17.99	18.02	206800
2006-04-19	18.04	18.25	17.96	18.23	199300
2006-04-20	18.27	18.50	18.26	18.39	146600
2006-04-21	18.51	18.63	18.33	18.48	148400
2006-04-24	18.46	18.55	18.35	18.46	146500
2006-04-25	18.51	18.53	18.13	18.37	192700
2006-04-26	18.42	18.44	18.15	18.23	185200
2006-04-27	18.25	18.26	18.11	18.24	135800
2006-04-28	18.24	18.35	18.21	18.34	127800
2006-05-01	18.39	18.50	18.36	18.47	141900
2006-05-02	18.55	18.59	18.45	18.49	99100
2006-05-03	18.51	18.55	18.44	18.53	126200
2006-05-04	18.72	18.73	18.51	18.60	127400
2006-05-05	18.70	18.72	18.55	18.59	144100
2006-05-08	18.64	18.65	18.46	18.53	131100
2006-05-09	18.63	18.63	18.36	18.39	181800
2006-05-10	18.36	18.47	18.30	18.41	169400
2006-05-11	18.35	18.44	18.26	18.26	151400
2006-05-12	18.27	18.32	18.17	18.22	168100
2006-05-15	18.13	18.26	18.05	18.25	166400
2006-05-16	18.32	18.47	18.28	18.35	180400
2006-05-17	18.35	18.35	17.98	18.15	192100
2006-05-18	18.34	18.36	18.14	18.17	146600
2006-05-19	18.20	18.24	18.07	18.13	120100
2006-05-22	18.16	18.16	17.74	17.83	234200
2006-05-23	17.99	17.99	17.77	17.77	249400
2006-05-24	17.77	17.90	17.52	17.70	226700
2006-05-25	17.82	18.03	17.70	18.02	230100
2006-05-26	18.17	18.29	18.02	18.05	137400
2006-05-30	18.04	18.05	17.62	17.74	114500
2006-05-31	17.81	18.05	17.77	18.05	167400
2006-06-01	18.20	18.36	18.06	18.14	177500
2006-06-02	18.24	18.40	18.13	18.40	153500
2006-06-05	18.45	18.53	18.35	18.40	147500
2006-06-06	18.52	18.63	18.37	18.45	171300
2006-06-07	18.46	18.60	18.40	18.59	138500
2006-06-08	18.68	18.72	18.25	18.44	186100
2006-06-09	18.59	18.59	18.36	18.48	82000
2006-06-12	18.66	18.66	18.11	18.20	113300
2006-06-13	18.15	18.16	17.95	18.14	147500
2006-06-14	18.19	18.19	17.93	18.06	124900
2006-06-15	18.06	18.34	18.06	18.32	95300
2006-06-16	18.43	18.43	18.10	18.36	163300
2006-06-19	18.39	18.44	18.22	18.37	135600
2006-06-20	18.43	18.43	18.21	18.26	119400
2006-06-21	17.90	17.91	17.76	17.79	151400
2006-06-22	17.79	17.85	17.60	17.69	164700
2006-06-23	17.76	17.88	17.63	17.80	155300
2006-06-26	17.82	17.91	17.64	17.83	165100
2006-06-27	17.93	17.99	17.65	17.79	203800
2006-06-28	17.75	17.86	17.60	17.64	136500
2006-06-29	17.74	17.91	17.63	17.91	169400
2006-06-30	18.26	18.26	18.10	18.20	186300
2006-07-03	18.10	18.54	18.10	18.41	248300
2006-07-05	18.51	18.51	18.33	18.39	88500
2006-07-06	18.40	18.48	18.31	18.33	107000
2006-07-07	18.39	18.39	18.11	18.18	92800
2006-07-10	18.30	18.35	18.12	18.23	96800
2006-07-11	18.29	18.40	18.24	18.26	138200
2006-07-12	18.24	18.39	18.10	18.14	153400
2006-07-13	18.10	18.23	18.04	18.16	127600
2006-07-14	18.20	18.28	18.07	18.10	140600
2006-07-17	18.20	18.21	18.06	18.06	140400
2006-07-18	18.07	18.10	17.81	17.82	192500
2006-07-19	17.89	18.08	17.82	17.99	189700
2006-07-20	18.00	18.04	17.90	17.90	136400
2006-07-21	17.93	17.94	17.75	17.77	161300
2006-07-24	17.92	17.95	17.77	17.95	149500
2006-07-25	17.99	18.08	17.95	18.04	139200
2006-07-26	18.08	18.35	18.08	18.24	144600
2006-07-27	18.24	18.40	18.21	18.37	122500
2006-07-28	18.47	18.59	18.38	18.59	158200
2006-07-31	18.64	18.65	18.47	18.64	154500
2006-08-01	18.64	18.64	18.50	18.56	161200
2006-08-02	18.60	18.74	18.55	18.73	145500
2006-08-03	18.74	18.88	18.60	18.80	217000
2006-08-04	18.95	18.95	18.79	18.91	175100
2006-08-07	18.96	18.96	18.74	18.82	192800
2006-08-08	18.93	19.00	18.85	18.97	184400
2006-08-09	18.99	19.07	18.92	19.02	218000
2006-08-10	18.96	19.08	18.87	19.00	170000
2006-08-11	19.12	19.15	18.93	19.05	134600
2006-08-14	19.14	19.14	19.00	19.13	214500
2006-08-15	19.20	19.25	19.11	19.21	189600
2006-08-16	19.27	19.29	19.06	19.11	216300
2006-08-17	19.16	19.18	19.01	19.02	174000
2006-08-18	19.10	19.15	19.00	19.12	157400
2006-08-21	19.18	19.18	19.05	19.11	184400
2006-08-22	19.17	19.26	19.06	19.18	154900
2006-08-23	19.28	19.38	19.12	19.19	207500
2006-08-24	19.22	19.33	19.05	19.13	257700
2006-08-25	19.15	19.19	19.00	19.06	180700
2006-08-28	19.01	19.07	18.95	19.03	211500
2006-08-29	19.09	19.20	18.99	19.15	196700
2006-08-30	19.20	19.40	19.15	19.40	170300
2006-08-31	19.46	19.50	19.36	19.45	189300
2006-09-01	19.49	19.50	19.43	19.49	128500
2006-09-05	19.50	19.55	19.45	19.51	169300
2006-09-06	19.51	19.53	19.29	19.30	130300
2006-09-07	19.27	19.36	19.14	19.17	168600
2006-09-08	19.30	19.48	19.21	19.36	148100
2006-09-11	19.37	19.56	19.37	19.45	143200
2006-09-12	19.49	19.61	19.47	19.61	179400
2006-09-13	19.64	19.70	19.56	19.62	188100
2006-09-14	19.55	19.64	19.52	19.55	168500
2006-09-15	19.68	19.68	19.53	19.63	135100
2006-09-18	19.71	19.75	19.58	19.69	153300
2006-09-19	19.70	19.73	19.59	19.70	217700
2006-09-20	19.25	19.25	18.93	19.01	253400
2006-09-21	19.01	19.24	18.97	19.24	171100
2006-09-22	19.40	19.40	19.21	19.32	154800
2006-09-25	19.32	19.39	19.20	19.22	179300
2006-09-26	19.30	19.40	19.05	19.10	289100
2006-09-27	19.19	19.34	19.15	19.19	237600
2006-09-28	19.19	19.39	19.12	19.20	198200
2006-09-29	19.48	19.48	19.30	19.36	231800
2006-10-02	19.46	19.57	19.39	19.53	153500
2006-10-03	19.67	19.67	19.46	19.60	205900
2006-10-04	19.69	19.70	19.51	19.55	175000
2006-10-05	19.52	19.57	19.39	19.47	146300
2006-10-06	19.57	19.59	19.31	19.36	133800
2006-10-09	19.39	19.62	19.38	19.48	151900
2006-10-10	19.60	19.64	19.41	19.53	190200
2006-10-11	19.54	19.64	19.47	19.50	208400
2006-10-12	19.60	19.65	19.46	19.60	177500
2006-10-13	19.73	19.74	19.55	19.70	140900
2006-10-16	19.85	19.89	19.63	19.72	163800
2006-10-17	19.72	19.77	19.53	19.63	173800
2006-10-18	19.53	19.92	19.48	19.85	232500
2006-10-19	19.85	19.97	19.76	19.92	194000
2006-10-20	19.96	19.98	19.90	19.96	238900
2006-10-23	19.96	19.97	19.75	19.79	158700
2006-10-24	19.85	19.90	19.65	19.71	168200
2006-10-25	19.78	19.86	19.60	19.66	152000
2006-10-26	19.72	19.72	19.55	19.61	153700
2006-10-27	19.66	19.79	19.60	19.79	159700
2006-10-30	19.85	19.94	19.76	19.94	142300
2006-10-31	19.94	19.96	19.83	19.93	223300
2006-11-01	19.94	19.94	19.81	19.84	128300
2006-11-02	19.82	19.82	19.56	19.78	152900
2006-11-03	19.78	19.89	19.62	19.66	139600
2006-11-06	19.69	19.77	19.56	19.59	173700
2006-11-07	19.64	19.67	19.52	19.60	203200
2006-11-08	19.60	19.69	19.51	19.60	130500
2006-11-09	19.53	19.58	19.18	19.28	288600
2006-11-10	19.25	19.42	19.21	19.33	167100
2006-11-13	19.38	19.58	19.34	19.57	162400
2006-11-14	19.58	19.77	19.46	19.49	188700
2006-11-15	19.45	19.53	19.34	19.50	172700
2006-11-16	19.51	19.74	19.49	19.63	211200
2006-11-17	19.58	19.70	19.53	19.63	141800
2006-11-20	19.75	19.86	19.71	19.79	242200
2006-11-21	19.78	19.80	19.61	19.70	169800
2006-11-22	19.70	19.77	19.60	19.68	183600
2006-11-24	19.61	19.71	19.57	19.60	67400
2006-11-27	19.54	19.65	19.25	19.57	396600
2006-11-28	19.57	19.81	19.53	19.79	179400
2006-11-29	19.80	19.94	19.74	19.84	204900
2006-11-30	19.89	19.92	19.72	19.75	177600
2006-12-01	19.80	19.98	19.77	19.94	135600
2006-12-04	19.90	20.00	19.88	20.00	158100
2006-12-05	20.00	20.00	19.90	19.91	194700
2006-12-06	19.95	20.00	19.90	19.99	149800
2006-12-07	20.00	20.07	19.92	20.02	171700
2006-12-08	20.12	20.25	20.05	20.14	175100
2006-12-11	20.21	20.27	20.05	20.24	196500
2006-12-12	20.27	20.44	20.15	20.22	194100
2006-12-13	20.22	20.24	20.07	20.17	251800
2006-12-14	20.27	20.37	20.18	20.37	196900
2006-12-15	20.38	20.50	20.36	20.50	128300
2006-12-18	20.54	20.65	20.40	20.61	171300
2006-12-19	20.64	20.75	20.43	20.54	167100
2006-12-20	20.12	20.12	19.96	20.01	310600
2006-12-21	20.06	20.10	19.90	19.97	186200
2006-12-22	19.93	20.07	19.92	20.04	99800
2006-12-26	20.16	20.45	20.16	20.36	166000
2006-12-27	20.36	20.50	20.20	20.46	131600
2006-12-28	20.48	20.49	20.26	20.26	114800
2006-12-29	20.45	20.45	20.34	20.37	148200
2007-01-03	20.32	20.32	20.01	20.05	165300
2007-01-04	19.95	20.10	19.88	19.90	151100
2007-01-05	19.95	19.98	19.55	19.57	187900
2007-01-08	19.72	19.94	19.60	19.83	187700
2007-01-09	19.77	20.17	19.77	20.17	143500
2007-01-10	20.17	20.37	20.10	20.27	151600
2007-01-11	20.27	20.43	20.17	20.18	223000
2007-01-12	20.20	20.40	20.17	20.21	138900
2007-01-16	20.14	20.28	20.02	20.22	137300
2007-01-17	20.17	20.36	20.12	20.16	143200
2007-01-18	20.11	20.39	20.06	20.10	222100
2007-01-19	20.11	20.27	20.04	20.11	156400
2007-01-22	20.09	20.27	20.06	20.19	183200
2007-01-23	20.10	20.20	20.07	20.18	185600
2007-01-24	20.13	20.39	20.07	20.10	146100
2007-01-25	20.18	20.22	20.05	20.09	174000
2007-01-26	20.12	20.25	20.09	20.21	135100
2007-01-29	20.18	20.40	20.16	20.30	125100
2007-01-30	20.30	20.50	20.24	20.49	212300
2007-01-31	20.43	20.83	20.43	20.78	171700
2007-02-01	20.72	20.80	20.35	20.42	219900
2007-02-02	20.44	20.44	20.22	20.29	146800
2007-02-05	20.32	20.40	20.20	20.36	103000
2007-02-06	20.32	20.43	20.15	20.24	188900
2007-02-07	20.23	20.40	20.15	20.27	134800
2007-02-08	20.22	20.35	20.21	20.30	133300
2007-02-09	20.23	20.43	20.22	20.38	117100
2007-02-12	20.35	20.45	20.30	20.35	141100
2007-02-13	20.30	20.55	20.30	20.31	152445
2007-02-14	20.29	20.47	20.25	20.29	183327
2007-02-15	20.24	20.41	20.24	20.41	174700
2007-02-16	20.32	20.35	20.15	20.20	126400
2007-02-20	20.17	20.24	20.05	20.10	166900
2007-02-21	20.02	20.09	19.81	19.99	185300
2007-02-22	19.95	20.06	19.90	19.96	140600
2007-02-23	19.96	20.10	19.91	20.09	161700
2007-02-26	20.02	20.23	20.02	20.10	94894
2007-02-27	20.00	20.17	19.85	19.93	155500
2007-02-28	19.93	20.18	19.93	19.95	190400
2007-03-01	20.00	20.17	19.86	19.92	137400
2007-03-02	19.84	20.19	19.84	19.90	91200
2007-03-05	19.86	19.88	19.74	19.75	147700
2007-03-06	19.85	20.01	19.82	19.86	138900
2007-03-07	19.90	20.15	19.82	20.15	108500
2007-03-08	20.15	20.30	20.15	20.30	143000
2007-03-09	20.30	20.50	20.22	20.50	137400
2007-03-12	20.50	20.50	20.32	20.50	112100
2007-03-13	20.40	20.49	20.27	20.29	106200
2007-03-14	20.20	20.27	20.03	20.18	126100
2007-03-15	20.22	20.57	20.21	20.55	128400
2007-03-16	20.55	20.60	20.35	20.49	148400
2007-03-19	20.49	20.59	20.42	20.53	129400
2007-03-20	20.45	20.65	20.43	20.57	167500
2007-03-21	20.17	20.22	19.94	20.09	162700
2007-03-22	20.05	20.33	20.01	20.15	158100
2007-03-23	20.18	20.32	20.18	20.30	149300
2007-03-26	20.22	20.38	20.22	20.23	112700
2007-03-27	20.32	20.41	20.08	20.12	186500
2007-03-28	20.05	20.23	20.05	20.22	104100
2007-03-29	20.23	20.36	20.14	20.36	80600
2007-03-30	20.70	20.70	20.40	20.51	164500
2007-04-02	20.49	20.59	20.34	20.42	110300
2007-04-03	20.40	20.55	20.31	20.32	126700
2007-04-04	20.29	20.34	20.22	20.28	92900
2007-04-05	20.28	20.34	20.23	20.27	112800
2007-04-09	20.27	20.38	20.22	20.36	80100
2007-04-10	20.31	20.45	20.31	20.44	84400
2007-04-11	20.40	20.51	20.31	20.37	100200
2007-04-12	20.37	20.49	20.32	20.34	96700
2007-04-13	20.32	20.37	20.21	20.26	140300
2007-04-16	20.26	20.40	20.20	20.40	100100
2007-04-17	20.37	20.47	20.25	20.29	115200
2007-04-18	20.29	20.39	20.26	20.30	104500
2007-04-19	20.25	20.35	20.20	20.24	121900
2007-04-20	20.24	20.48	20.24	20.43	145900
2007-04-23	20.43	20.50	20.30	20.40	121800
2007-04-24	20.37	20.45	20.31	20.34	135500
2007-04-25	20.32	20.45	20.32	20.40	114900
2007-04-26	20.50	20.53	20.38	20.50	137300
2007-04-27	20.51	20.54	20.45	20.51	88000
2007-04-30	20.47	20.56	20.31	20.32	99400
2007-05-01	20.37	20.39	20.10	20.18	136600
2007-05-02	20.15	20.36	20.10	20.31	100700
2007-05-03	20.31	20.43	20.25	20.25	171500
2007-05-04	20.30	20.37	20.24	20.28	84200
2007-05-07	20.30	20.39	20.25	20.36	103500
2007-05-08	20.36	20.36	20.12	20.20	157700
2007-05-09	20.20	20.33	20.19	20.30	92700
2007-05-10	20.25	20.30	20.20	20.29	80900
2007-05-11	20.26	20.36	20.26	20.27	82200
2007-05-14	20.25	20.33	20.24	20.33	93900
2007-05-15	20.33	20.39	20.24	20.28	94500
2007-05-16	20.26	20.41	20.26	20.35	100000
2007-05-17	20.36	20.44	20.15	20.18	190000
2007-05-18	20.19	20.34	20.15	20.19	129600
2007-05-21	20.20	20.32	20.20	20.25	133800
2007-05-22	20.23	20.29	20.01	20.15	137000
2007-05-23	20.18	20.26	20.15	20.18	162300
2007-05-24	20.25	20.30	20.15	20.17	175000
2007-05-25	20.19	20.20	20.11	20.16	87100
2007-05-29	20.25	20.43	20.23	20.38	92600
2007-05-30	20.33	20.43	20.31	20.43	109900
2007-05-31	20.36	20.46	20.33	20.41	109500
2007-06-01	20.41	20.50	20.38	20.45	117500
2007-06-04	20.40	20.53	20.40	20.51	107300
2007-06-05	20.41	20.59	20.41	20.47	108800
2007-06-06	20.47	20.48	20.22	20.33	131500
2007-06-07	20.33	20.34	20.10	20.19	80900
2007-06-08	20.12	20.29	20.05	20.25	98400
2007-06-11	20.25	20.38	20.22	20.29	104500
2007-06-12	20.30	20.30	20.15	20.15	89200
2007-06-13	20.17	20.48	20.12	20.38	111400
2007-06-14	20.39	20.51	20.34	20.51	94900
2007-06-15	20.50	20.64	20.41	20.42	116100
2007-06-18	20.47	20.65	20.44	20.64	118300
2007-06-19	20.59	20.71	20.56	20.68	154600
2007-06-20	20.25	20.29	20.06	20.07	176300
2007-06-21	20.07	20.15	19.70	19.85	249400
2007-06-22	19.76	19.85	19.67	19.72	126500
2007-06-25	19.62	19.68	19.31	19.41	205000
2007-06-26	19.41	19.56	19.40	19.40	98300
2007-06-27	19.40	19.48	19.11	19.48	130600
2007-06-28	19.45	19.61	19.39	19.40	157300
2007-06-29	20.03	20.03	19.50	19.54	176600
2007-07-02	19.46	19.66	19.46	19.66	141900
2007-07-03	19.60	19.82	19.60	19.74	73100
2007-07-05	19.62	19.73	19.57	19.64	140500
2007-07-06	19.65	19.68	19.56	19.60	88300
2007-07-09	19.53	19.65	19.40	19.43	149300
2007-07-10	19.43	19.43	19.31	19.35	118600
2007-07-11	19.32	19.49	19.31	19.40	114500
2007-07-12	19.40	19.55	19.40	19.48	70800
2007-07-13	19.28	19.45	19.28	19.44	132300
2007-07-16	19.54	19.54	19.30	19.32	110300
2007-07-17	19.32	19.41	19.21	19.24	137200
2007-07-18	19.18	19.19	18.68	18.92	269400
2007-07-19	19.02	19.14	18.93	19.03	145700
2007-07-20	18.93	19.05	18.71	18.79	160800
2007-07-23	18.80	18.98	18.76	18.92	215100
2007-07-24	18.85	18.89	18.39	18.39	289900
2007-07-25	18.49	18.57	18.22	18.45	257500
2007-07-26	18.38	18.38	17.17	17.95	487700
2007-07-27	18.07	18.57	17.98	18.40	283900
2007-07-30	18.35	18.57	18.14	18.52	190700
2007-07-31	18.70	18.96	18.69	18.82	174800
2007-08-01	18.75	18.87	18.65	18.75	159200
2007-08-02	18.76	19.02	18.76	18.93	78400
2007-08-03	18.99	19.05	18.73	18.79	97100
2007-08-06	18.79	18.80	18.24	18.60	169900
2007-08-07	18.58	19.00	18.45	18.98	151100
2007-08-08	19.00	19.19	18.97	19.11	104200
2007-08-09	18.95	19.03	18.70	18.90	119300
2007-08-10	18.66	18.75	18.35	18.53	143000
2007-08-13	18.64	18.65	18.36	18.40	105400
2007-08-14	18.32	18.45	17.75	17.85	152600
2007-08-15	17.70	17.70	16.93	16.95	414500
2007-08-16	16.25	16.80	14.55	16.73	796600
2007-08-17	17.43	18.01	16.67	17.90	466100
2007-08-20	18.10	18.27	18.01	18.09	179000
2007-08-21	18.18	18.26	18.01	18.15	169800
2007-08-22	18.22	18.46	18.22	18.38	174600
2007-08-23	18.51	18.59	18.33	18.50	132400
2007-08-24	18.57	18.83	18.55	18.78	132800
2007-08-27	18.83	18.98	18.65	18.68	134300
2007-08-28	18.74	18.82	18.27	18.27	140400
2007-08-29	18.26	18.80	18.26	18.61	158600
2007-08-30	18.51	18.77	18.20	18.29	180900
2007-08-31	18.43	18.64	18.42	18.60	84900
2007-09-04	18.65	18.75	18.59	18.63	92100
2007-09-05	18.60	18.72	18.50	18.63	110000
2007-09-06	18.78	18.92	18.61	18.87	124000
2007-09-07	18.58	18.81	18.50	18.55	137400
2007-09-10	18.55	18.69	18.35	18.49	170900
2007-09-11	18.46	18.80	18.46	18.59	138000
2007-09-12	18.49	18.82	18.49	18.78	72500
2007-09-13	18.89	19.05	18.84	18.91	85400
2007-09-14	18.92	18.96	18.74	18.79	128200
2007-09-17	18.80	18.81	18.61	18.71	97800
2007-09-18	18.78	19.09	18.76	19.01	154200
2007-09-19	18.63	18.71	18.18	18.23	213400
2007-09-20	18.18	18.35	18.12	18.12	117100
2007-09-21	18.16	18.34	18.15	18.22	96600
2007-09-24	18.22	18.39	18.02	18.06	150500
2007-09-25	18.07	18.17	18.00	18.09	157200
2007-09-26	18.15	18.24	17.97	17.97	130400
2007-09-27	17.98	18.16	17.98	18.04	146800
2007-09-28	18.30	18.30	17.98	18.14	165500
2007-10-01	18.08	18.51	18.08	18.25	149300
2007-10-02	18.25	18.38	18.20	18.32	160100
2007-10-03	18.30	18.47	18.25	18.44	217200
2007-10-04	18.41	18.59	18.34	18.50	121300
2007-10-05	18.65	18.69	18.57	18.60	103400
2007-10-08	18.50	18.60	18.31	18.31	88900
2007-10-09	18.45	18.53	18.14	18.29	207400
2007-10-10	18.29	18.37	18.21	18.34	139000
2007-10-11	18.34	18.48	18.06	18.06	128200
2007-10-12	18.09	18.25	18.02	18.02	126300
2007-10-15	18.05	18.12	17.75	17.75	155900
2007-10-16	17.71	17.86	17.60	17.64	173800
2007-10-17	17.75	17.89	17.45	17.62	178000
2007-10-18	17.63	17.75	17.58	17.67	140800
2007-10-19	17.56	17.70	17.25	17.25	198100
2007-10-22	17.06	17.37	17.02	17.25	221800
2007-10-23	17.40	17.51	17.32	17.46	262000
2007-10-24	17.46	17.60	17.34	17.44	154400
2007-10-25	17.45	17.67	17.38	17.55	186500
2007-10-26	17.56	17.79	17.56	17.76	188100
2007-10-29	17.89	17.89	17.68	17.75	168900
2007-10-30	17.61	17.80	17.60	17.68	156300
2007-10-31	17.66	17.84	17.66	17.76	128000
2007-11-01	17.62	17.75	17.58	17.58	160810
2007-11-02	17.70	17.71	17.47	17.58	238900
2007-11-05	18.20	18.20	17.37	17.50	187100
2007-11-06	17.60	17.60	17.40	17.50	205800
2007-11-07	17.48	17.52	17.25	17.26	212600
2007-11-08	17.25	17.31	17.02	17.25	246900
2007-11-09	17.17	17.17	17.04	17.05	192500
2007-11-12	17.00	17.22	16.44	16.55	347100
2007-11-13	16.57	16.77	16.50	16.70	353901
2007-11-14	16.72	16.93	16.72	16.78	193800
2007-11-15	16.59	16.83	16.47	16.51	298200
2007-11-16	16.56	16.68	16.45	16.59	186700
2007-11-19	16.51	16.55	16.34	16.38	164800
2007-11-20	16.27	16.60	16.20	16.39	333201
2007-11-21	16.12	16.49	16.07	16.08	252140
2007-11-23	16.18	16.50	16.18	16.34	116700
2007-11-26	16.45	16.48	16.11	16.19	239300
2007-11-27	17.80	17.80	16.11	16.20	352600
2007-11-28	16.20	16.83	16.20	16.56	314900
2007-11-29	16.51	16.82	16.50	16.61	304900
2007-11-30	17.50	17.50	16.81	16.86	302500
2007-12-03	16.70	17.11	16.70	16.96	271601
2007-12-04	17.11	17.25	16.86	17.25	320100
2007-12-05	17.55	17.55	17.21	17.35	252300
2007-12-06	17.40	17.58	17.23	17.46	376200
2007-12-07	17.62	17.82	17.53	17.59	299300
2007-12-10	17.64	17.75	17.45	17.56	385025
2007-12-11	17.44	17.65	17.16	17.18	320601
2007-12-12	17.50	17.55	17.15	17.33	382000
2007-12-13	17.23	17.34	17.13	17.29	258100
2007-12-14	17.29	17.30	17.11	17.15	291500
2007-12-17	17.10	17.21	16.92	17.00	331800
2007-12-18	17.10	17.16	16.65	16.84	383600
2007-12-19	16.94	17.05	16.78	16.80	371400
2007-12-20	16.42	16.45	16.05	16.11	637800
2007-12-21	16.11	16.45	16.11	16.38	649182
2007-12-24	16.35	16.62	16.35	16.60	378015
2007-12-26	16.60	16.79	16.56	16.72	612087
2007-12-27	16.70	16.73	16.51	16.56	504336
2007-12-28	16.70	16.76	16.55	16.73	471005
2007-12-31	16.73	17.05	16.60	16.94	613792
2008-01-02	17.01	17.14	16.77	17.03	248248
2008-01-03	17.15	17.34	17.09	17.33	225300
2008-01-04	17.33	17.33	17.00	17.03	142700
2008-01-07	17.08	17.08	16.80	16.82	238070
2008-01-08	16.80	17.12	16.80	16.89	298815
2008-01-09	16.84	16.94	16.61	16.94	202900
2008-01-10	16.92	17.32	16.86	17.26	185670
2008-01-11	17.32	17.32	17.01	17.09	124270
2008-01-14	17.18	17.24	17.12	17.21	122057
2008-01-15	17.06	17.14	16.95	17.01	89815
2008-01-16	17.00	17.07	16.87	16.98	122588
2008-01-17	17.05	17.06	16.50	16.52	193333
2008-01-18	16.60	16.69	16.17	16.22	176220
2008-01-22	15.73	16.09	15.30	15.84	335595
2008-01-23	15.84	16.28	15.42	16.22	216556
2008-01-24	16.32	16.70	16.29	16.60	150539
2008-01-25	16.82	16.85	16.51	16.52	188700
2008-01-28	16.54	16.76	16.42	16.75	159675
2008-01-29	16.84	16.88	16.77	16.83	144720
2008-01-30	16.85	17.18	16.77	17.05	327800
2008-01-31	16.97	17.35	16.85	17.29	232560
2008-02-01	17.34	17.49	17.30	17.44	129941
2008-02-04	17.49	17.49	17.25	17.25	115438
2008-02-05	17.18	17.22	16.79	16.79	170830
2008-02-06	16.89	17.00	16.59	16.59	177600
2008-02-07	16.55	16.85	16.53	16.80	141200
2008-02-08	16.71	16.78	16.56	16.66	114500
2008-02-11	16.70	16.90	16.66	16.87	139292
2008-02-12	16.97	17.15	16.94	17.00	119600
2008-02-13	17.10	17.17	16.91	16.94	154613
2008-02-14	16.98	17.00	16.50	16.54	192748
2008-02-15	16.40	16.40	16.21	16.31	160700
2008-02-19	16.45	16.62	16.40	16.50	142200
2008-02-20	16.39	16.62	16.30	16.62	109400
2008-02-21	16.56	16.65	16.35	16.44	159200
2008-02-22	16.53	16.54	16.29	16.53	104169
2008-02-25	16.52	16.80	16.50	16.75	139100
2008-02-26	16.61	16.94	16.61	16.90	143400
2008-02-27	16.78	16.93	16.69	16.89	115142
2008-02-28	16.84	16.93	16.79	16.81	83000
2008-02-29	16.66	16.72	16.50	16.54	100459
2008-03-03	16.60	16.60	16.41	16.51	88167
2008-03-04	16.46	16.54	16.30	16.30	155300
2008-03-05	16.45	16.60	16.35	16.54	144900
2008-03-06	16.40	16.61	16.39	16.40	268600
2008-03-07	16.32	16.42	16.05	16.24	241579
2008-03-10	16.15	16.15	15.77	15.90	235435
2008-03-11	16.09	16.40	15.96	16.31	139434
2008-03-12	16.27	16.60	16.22	16.25	144600
2008-03-13	16.15	16.25	15.90	16.14	168318
2008-03-14	16.26	16.28	15.84	16.00	146700
2008-03-17	15.80	15.87	15.50	15.66	212298
2008-03-18	15.81	16.16	15.74	16.14	164535
2008-03-19	15.62	15.91	15.34	15.64	234400
2008-03-20	15.56	15.73	15.47	15.72	148769
2008-03-24	15.79	15.98	15.76	15.84	169853
2008-03-25	15.85	15.88	15.73	15.85	114840
2008-03-26	15.89	15.96	15.74	15.74	165580
2008-03-27	15.84	15.95	15.80	15.80	109370
2008-03-28	15.79	15.94	15.70	15.80	98300
2008-03-31	16.10	16.10	15.85	15.89	186026
2008-04-01	15.96	16.30	15.96	16.28	135100
2008-04-02	16.23	16.35	16.16	16.30	113000
2008-04-03	16.28	16.45	16.15	16.36	125590
2008-04-04	16.40	16.46	16.16	16.19	121755
2008-04-07	16.36	16.49	16.24	16.29	145400
2008-04-08	16.20	16.35	16.10	16.11	102945
2008-04-09	16.15	16.19	15.89	15.91	84098
2008-04-10	15.98	16.18	15.91	15.98	93615
2008-04-11	15.93	15.98	15.76	15.76	105300
2008-04-14	15.77	15.88	15.68	15.68	100844
2008-04-15	15.83	15.84	15.70	15.81	77424
2008-04-16	15.87	16.28	15.87	16.28	111573
2008-04-17	16.11	16.37	16.09	16.34	106215
2008-04-18	16.45	16.54	16.42	16.46	133454
2008-04-21	16.39	16.53	16.30	16.50	153140
2008-04-22	16.42	16.50	16.31	16.36	87048
2008-04-23	16.32	16.58	16.32	16.54	111288
2008-04-24	16.55	16.68	16.29	16.66	251900
2008-04-25	16.62	16.82	16.52	16.79	112469
2008-04-28	16.86	16.87	16.75	16.79	88689
2008-04-29	16.74	16.79	16.52	16.59	104683
2008-04-30	16.68	16.78	16.58	16.59	133101
2008-05-01	16.60	16.91	16.57	16.91	108503
2008-05-02	16.99	16.99	16.81	16.94	119917
2008-05-05	16.90	16.92	16.70	16.71	105423
2008-05-06	16.70	16.85	16.69	16.77	90952
2008-05-07	16.78	16.87	16.50	16.53	187222
2008-05-08	16.60	16.92	16.59	16.90	133627
2008-05-09	16.83	17.07	16.77	16.94	180003
2008-05-12	16.96	17.13	16.96	17.10	93014
2008-05-13	17.01	17.07	16.96	17.02	135807
2008-05-14	17.01	17.28	17.01	17.11	124811
2008-05-15	17.04	17.19	17.02	17.19	130949
2008-05-16	17.11	17.22	17.06	17.16	112031
2008-05-19	17.17	17.34	17.13	17.23	113891
2008-05-20	17.15	17.17	17.01	17.15	107678
2008-05-21	17.10	17.12	16.78	16.83	157570
2008-05-22	16.86	16.98	16.81	16.95	115537
2008-05-23	16.90	16.94	16.71	16.78	128936
2008-05-27	16.80	17.00	16.77	17.00	134890
2008-05-28	17.00	17.14	17.00	17.13	130087
2008-05-29	17.13	17.36	17.13	17.24	106244
2008-05-30	17.35	17.51	17.21	17.50	131418
2008-06-02	17.47	17.54	17.25	17.51	166699
2008-06-03	17.50	17.66	17.50	17.61	169650
2008-06-04	17.60	17.74	17.52	17.64	114200
2008-06-05	17.61	17.74	17.55	17.63	154088
2008-06-06	17.59	17.62	17.39	17.45	122212
2008-06-09	17.56	17.62	17.36	17.39	143709
2008-06-10	17.35	17.50	17.34	17.49	151206
2008-06-11	17.49	17.50	17.24	17.24	142729
2008-06-12	17.34	17.44	17.31	17.35	85908
2008-06-13	17.45	17.50	17.30	17.40	88768
2008-06-16	17.42	17.58	17.40	17.57	67552
2008-06-17	17.60	17.75	17.60	17.69	109428
2008-06-18	17.65	17.67	17.48	17.58	117455
2008-06-19	17.03	17.07	16.77	16.81	172863
2008-06-20	16.75	16.77	16.46	16.57	146961
2008-06-23	16.67	16.70	16.42	16.53	135269
2008-06-24	16.50	16.50	16.26	16.37	129961
2008-06-25	16.53	16.71	16.42	16.52	215715
2008-06-26	16.42	16.45	16.25	16.29	142521
2008-06-27	16.20	16.25	15.98	16.25	131881
2008-06-30	16.57	16.61	16.36	16.37	211982
2008-07-01	16.26	16.65	16.10	16.65	273035
2008-07-02	16.75	16.75	16.37	16.39	163917
2008-07-03	16.43	16.43	15.90	16.01	116067
2008-07-07	16.05	16.09	15.50	15.51	138934
2008-07-08	15.42	15.77	15.29	15.75	144949
2008-07-09	15.77	16.01	15.75	15.77	98578
2008-07-10	15.78	15.84	15.55	15.66	96656
2008-07-11	15.58	15.63	15.20	15.31	178450
2008-07-14	15.37	15.47	14.87	14.96	161986
2008-07-15	14.72	14.80	14.31	14.53	224912
2008-07-16	14.49	15.00	14.43	14.98	198053
2008-07-17	15.05	15.30	14.83	15.16	250895
2008-07-18	15.19	15.23	15.04	15.20	122171
2008-07-21	15.20	15.37	15.17	15.26	108808
2008-07-22	15.15	15.33	15.13	15.33	97484
2008-07-23	15.46	15.62	15.37	15.57	99938
2008-07-24	15.57	15.64	15.29	15.33	119720
2008-07-25	15.38	15.45	15.26	15.39	123994
2008-07-28	15.47	15.49	15.12	15.15	107287
2008-07-29	15.15	15.42	15.15	15.39	97143
2008-07-30	15.52	15.66	15.41	15.62	92944
2008-07-31	15.52	15.79	15.50	15.54	115806
2008-08-01	15.64	15.64	15.40	15.54	82950
2008-08-04	15.54	15.62	15.39	15.41	98520
2008-08-05	15.53	15.65	15.47	15.65	88838
2008-08-06	15.64	15.73	15.57	15.70	104080
2008-08-07	15.65	15.65	15.44	15.49	86291
2008-08-08	15.45	15.71	15.00	15.71	133196
2008-08-11	15.67	15.82	15.64	15.74	103663
2008-08-12	15.73	15.78	15.60	15.64	124282
2008-08-13	15.64	15.71	15.54	15.68	91281
2008-08-14	15.64	15.80	15.60	15.72	111600
2008-08-15	15.67	15.76	15.64	15.72	88837
2008-08-18	15.76	15.77	15.58	15.63	107223
2008-08-19	15.59	15.61	15.46	15.55	132136
2008-08-20	15.65	15.68	15.49	15.59	107274
2008-08-21	15.60	15.62	15.39	15.44	128425
2008-08-22	15.60	15.68	15.50	15.60	108120
2008-08-25	15.59	15.60	15.37	15.40	109708
2008-08-26	15.39	15.57	15.39	15.54	154787
2008-08-27	15.54	15.64	15.52	15.59	110912
2008-08-28	15.60	15.80	15.60	15.80	100977
2008-08-29	15.79	15.90	15.75	15.90	101247
2008-09-02	16.10	16.12	15.74	15.79	114216
2008-09-03	15.74	15.85	15.60	15.71	150807
2008-09-04	15.68	15.68	15.23	15.28	111366
2008-09-05	15.24	15.36	15.03	15.30	157393
2008-09-08	15.69	15.69	15.28	15.46	149186
2008-09-09	15.49	15.49	14.96	14.99	178256
2008-09-10	15.05	15.07	14.75	14.82	114750
2008-09-11	14.65	14.79	14.63	14.79	112124
2008-09-12	14.70	14.92	14.70	14.82	108623
2008-09-15	14.54	14.57	14.00	14.01	253807
2008-09-16	13.67	13.73	12.61	13.73	557175
2008-09-17	13.59	13.60	12.63	12.76	408075
2008-09-18	12.72	13.36	12.15	13.36	485359
2008-09-19	13.28	13.58	12.91	13.38	421660
2008-09-22	13.29	13.29	12.70	12.77	196528
2008-09-23	12.66	12.76	12.50	12.60	205326
2008-09-24	12.62	12.65	12.38	12.64	231992
2008-09-25	12.50	12.89	12.45	12.68	246529
2008-09-26	12.44	12.49	12.26	12.49	166774
2008-09-29	12.32	12.32	11.31	11.65	295776
2008-09-30	13.25	13.26	11.67	11.97	330254
2008-10-01	11.90	12.43	11.67	12.43	161268
2008-10-02	12.27	12.31	12.02	12.10	221317
2008-10-03	12.25	12.50	12.01	12.09	269271
2008-10-06	11.22	11.46	10.31	10.98	433619
2008-10-07	10.89	10.89	9.70	9.94	454725
2008-10-08	9.55	9.73	8.56	9.54	678582
2008-10-09	9.42	9.71	8.60	8.78	434217
2008-10-10	7.90	8.52	6.89	8.41	887394
2008-10-13	8.80	10.00	8.80	9.96	455935
2008-10-14	10.49	10.63	10.20	10.39	400692
2008-10-15	9.82	10.00	9.65	9.70	240212
2008-10-16	10.84	10.84	9.30	10.10	263188
2008-10-17	10.00	11.18	9.98	10.90	511885
2008-10-20	11.01	11.25	10.52	11.12	234457
2008-10-21	11.05	11.07	10.64	10.69	176787
2008-10-22	10.67	10.74	10.12	10.36	152921
2008-10-23	10.54	10.68	10.05	10.58	168729
2008-10-24	10.00	10.62	9.92	10.55	202402
2008-10-27	10.48	10.49	10.17	10.17	132150
2008-10-28	10.40	10.93	10.10	10.93	259674
2008-10-29	11.17	11.17	10.63	10.74	209976
2008-10-30	10.83	11.18	10.76	11.07	184853
2008-10-31	11.16	11.32	10.70	11.22	157828
2008-11-03	11.38	11.46	11.25	11.46	287735
2008-11-04	11.50	11.94	11.50	11.75	172912
2008-11-05	11.71	11.71	11.24	11.29	152041
2008-11-06	11.32	11.32	10.90	11.00	136974
2008-11-07	11.00	11.22	10.88	10.95	189765
2008-11-10	11.49	11.49	10.60	10.72	97023
2008-11-11	10.75	10.84	10.50	10.65	192052
2008-11-12	10.58	10.58	10.20	10.21	289065
2008-11-13	10.04	10.50	9.62	10.50	319637
2008-11-14	10.45	10.63	9.91	10.35	194964
2008-11-17	10.34	10.34	9.75	9.86	137371
2008-11-18	9.78	9.83	9.53	9.83	204944
2008-11-19	9.85	9.85	9.36	9.39	367490
2008-11-20	9.00	9.20	8.28	8.35	406306
2008-11-21	8.55	8.58	7.75	8.37	359322
2008-11-24	8.94	9.30	8.64	9.01	304906
2008-11-25	9.28	9.42	8.90	9.36	219025
2008-11-26	9.11	9.80	9.06	9.80	224547
2008-11-28	9.90	10.19	9.87	10.11	71178
2008-12-01	10.05	10.05	9.36	9.37	185254
2008-12-02	9.60	9.74	9.44	9.70	184756
2008-12-03	9.70	9.99	9.47	9.99	136697
2008-12-04	9.99	10.10	9.42	9.46	171643
2008-12-05	9.34	9.95	9.30	9.85	128896
2008-12-08	10.09	10.25	9.98	10.11	217225
2008-12-09	10.10	10.22	9.72	9.90	111280
2008-12-10	10.04	10.15	9.60	10.02	210568
2008-12-11	10.09	10.25	9.92	9.98	237215
2008-12-12	9.98	10.25	9.75	10.09	175089
2008-12-15	10.22	10.25	9.95	10.22	206659
2008-12-16	10.24	10.75	10.22	10.68	208997
2008-12-17	10.86	10.86	10.17	10.37	302195
2008-12-18	10.45	10.59	10.00	10.28	232270
2008-12-19	10.61	10.84	10.23	10.60	262424
2008-12-22	9.84	10.47	9.82	10.30	414971
2008-12-23	10.30	10.30	9.99	10.05	255169
2008-12-24	10.20	10.30	9.96	10.00	95257
2008-12-26	9.95	10.13	9.92	10.04	170697
2008-12-29	10.05	10.09	9.71	9.83	279363
2008-12-30	9.75	10.10	9.75	10.10	404319
2008-12-31	10.29	10.35	10.13	10.20	350061
2009-01-02	10.28	11.05	10.26	11.05	184484
2009-01-05	11.05	11.31	10.80	11.11	219889
2009-01-06	11.18	11.52	11.10	11.47	169061
2009-01-07	11.23	11.45	11.05	11.26	191023
2009-01-08	11.19	11.49	10.97	11.47	152095
2009-01-09	11.57	11.58	11.06	11.14	137430
2009-01-12	11.22	11.22	10.69	10.85	167308
2009-01-13	10.82	10.84	10.61	10.70	161248
2009-01-14	10.71	10.71	10.27	10.39	285127
2009-01-15	10.40	10.81	10.19	10.74	233953
2009-01-16	10.76	11.25	10.64	11.21	200276
2009-01-20	11.21	11.21	10.48	10.50	217633
2009-01-21	10.75	10.89	10.43	10.89	263031
2009-01-22	11.02	11.06	10.80	10.82	228702
2009-01-23	10.53	10.84	10.53	10.75	158835
2009-01-26	10.90	10.99	10.61	10.74	186901
2009-01-27	10.92	10.93	10.66	10.75	144637
2009-01-28	11.06	11.06	10.87	10.97	162840
2009-01-29	10.95	11.00	10.75	10.75	134531
2009-01-30	10.91	10.96	10.60	10.68	175877
2009-02-02	10.60	10.80	10.55	10.69	155564
2009-02-03	10.70	10.81	10.65	10.80	129066
2009-02-04	10.93	11.06	10.78	10.83	136053
2009-02-05	10.83	11.02	10.75	11.02	157910
2009-02-06	11.03	11.37	11.03	11.36	196409
2009-02-09	11.42	11.65	11.20	11.64	341999
2009-02-10	11.54	11.68	11.19	11.21	271568
2009-02-11	11.19	11.38	10.99	11.16	238624
2009-02-12	11.07	11.12	10.80	11.12	214919
2009-02-13	11.01	11.10	10.87	10.90	276613
2009-02-17	10.68	10.68	10.30	10.32	288115
2009-02-18	10.52	10.52	10.20	10.36	274194
2009-02-19	10.47	10.47	10.17	10.29	330216
2009-02-20	10.02	10.19	9.87	10.05	328441
2009-02-23	10.14	10.14	9.31	9.34	375271
2009-02-24	9.37	10.01	9.30	10.01	325218
2009-02-25	10.03	10.20	9.75	10.06	458303
2009-02-26	10.25	10.47	10.12	10.14	342462
2009-02-27	9.79	10.10	9.78	9.96	318766
2009-03-02	9.76	9.80	9.06	9.14	444871
2009-03-03	9.32	9.35	8.85	9.02	407019
2009-03-04	9.24	9.56	9.03	9.39	342307
2009-03-05	9.28	9.33	8.95	9.00	363778
2009-03-06	8.94	9.14	8.80	9.08	517482
2009-03-09	8.92	9.17	8.57	8.62	418333
2009-03-10	8.67	9.19	8.67	9.18	329987
2009-03-11	9.43	9.67	9.31	9.58	276184
2009-03-12	9.64	10.07	9.50	10.01	135140
2009-03-13	10.14	10.26	10.02	10.24	173435
2009-03-16	10.40	10.59	10.31	10.35	193016
2009-03-17	10.46	10.80	10.25	10.80	217826
2009-03-18	10.69	11.17	10.69	11.01	230217
2009-03-19	11.09	11.10	10.71	10.77	280151
2009-03-20	10.52	10.52	9.96	9.96	239211
2009-03-23	10.24	10.60	10.24	10.60	184307
2009-03-24	10.47	10.63	10.33	10.33	203746
2009-03-25	10.37	10.73	10.31	10.55	139054
2009-03-26	10.82	10.90	10.63	10.86	217338
2009-03-27	10.78	10.78	10.58	10.69	144333
2009-03-30	10.56	10.56	10.12	10.25	219275
2009-03-31	10.35	10.66	10.30	10.55	265241
2009-04-01	10.40	10.90	10.40	10.87	185219
2009-04-02	11.05	11.23	10.92	11.15	233806
2009-04-03	11.13	11.14	10.76	11.10	181937
2009-04-06	11.03	11.04	10.71	10.86	188932
2009-04-07	10.72	10.90	10.63	10.86	129024
2009-04-08	10.86	11.02	10.79	11.00	127903
2009-04-09	11.26	11.42	11.21	11.31	138725
2009-04-13	11.27	11.29	11.05	11.17	133003
2009-04-14	11.13	11.24	10.95	10.96	152025
2009-04-15	10.93	11.11	10.92	11.10	169367
2009-04-16	11.19	11.26	11.04	11.24	188392
2009-04-17	11.25	11.39	11.22	11.29	162141
2009-04-20	11.20	11.20	10.85	10.86	151682
2009-04-21	10.79	11.05	10.75	10.99	192452
2009-04-22	10.80	11.16	10.80	11.07	237878
2009-04-23	11.17	11.19	11.02	11.16	150871
2009-04-24	11.24	11.30	11.16	11.26	256874
2009-04-27	11.17	11.25	11.14	11.24	224910
2009-04-28	11.21	11.35	11.18	11.29	192497
2009-04-29	11.34	11.57	11.34	11.46	143965
2009-04-30	11.58	11.69	11.45	11.51	159610
2009-05-01	11.44	11.84	11.44	11.76	216716
2009-05-04	11.84	12.13	11.78	12.09	370444
2009-05-05	12.10	12.11	11.92	12.05	489655
2009-05-06	12.13	12.35	12.00	12.22	204054
2009-05-07	12.42	12.48	12.00	12.01	184731
2009-05-08	12.08	12.22	11.99	12.14	201557
2009-05-11	12.06	12.22	12.01	12.10	209356
2009-05-12	12.12	12.16	11.94	11.99	139225
2009-05-13	11.91	12.05	11.82	11.94	334501
2009-05-14	11.95	12.10	11.95	12.05	131268
2009-05-15	12.09	12.21	11.96	11.96	113263
2009-05-18	12.07	12.34	12.04	12.33	119118
2009-05-19	12.20	12.68	12.20	12.55	168202
2009-05-20	12.55	12.79	12.55	12.56	222236
2009-05-21	12.46	12.55	12.24	12.34	175987
2009-05-22	12.45	12.59	12.31	12.57	135213
2009-05-26	12.47	12.82	12.42	12.77	150720
2009-05-27	12.76	12.93	12.53	12.60	244302
2009-05-28	12.60	12.80	12.46	12.72	335175
2009-05-29	12.76	12.98	12.68	12.98	146850
2009-06-01	13.17	13.23	12.97	13.07	311508
2009-06-02	13.00	13.50	12.95	13.50	180522
2009-06-03	13.14	13.37	13.00	13.10	154167
2009-06-04	13.16	13.25	13.05	13.24	152197
2009-06-05	13.35	13.39	13.11	13.12	178084
2009-06-08	13.01	13.11	12.95	13.07	120933
2009-06-09	13.11	13.29	13.08	13.21	130002
2009-06-10	13.33	13.38	13.19	13.21	154402
2009-06-11	13.26	13.43	13.21	13.27	219941
2009-06-12	13.20	13.36	13.18	13.32	151076
2009-06-15	13.28	13.30	13.18	13.30	157358
2009-06-16	13.40	13.50	13.29	13.37	210077
2009-06-17	13.37	13.44	13.24	13.38	177273
2009-06-18	13.39	13.50	13.26	13.35	224942
2009-06-19	13.04	13.04	12.46	12.48	321426
2009-06-22	12.44	12.44	11.83	12.01	312027
2009-06-23	12.59	12.59	12.08	12.09	133162
2009-06-24	12.18	12.37	11.92	12.02	234053
2009-06-25	12.07	12.40	11.97	12.38	218218
2009-06-26	12.35	12.65	12.31	12.50	157223
2009-06-29	12.62	12.85	12.58	12.85	155490
2009-06-30	12.91	12.93	12.57	12.67	221618
2009-07-01	12.71	12.85	12.68	12.73	156951
2009-07-02	12.64	12.82	12.55	12.82	166005
2009-07-06	12.67	12.75	12.53	12.65	117061
2009-07-07	12.66	12.66	12.38	12.44	101541
2009-07-08	12.51	12.51	12.19	12.29	128839
2009-07-09	12.31	12.54	12.31	12.46	97059
2009-07-10	12.48	12.62	12.44	12.55	152572
2009-07-13	12.67	12.78	12.58	12.71	165606
2009-07-14	12.69	12.78	12.67	12.75	161690
2009-07-15	12.84	13.00	12.84	12.96	152844
2009-07-16	12.98	13.22	12.96	13.22	113364
2009-07-17	13.26	13.31	13.18	13.28	124759
2009-07-20	13.34	13.44	13.32	13.43	167921
2009-07-21	13.48	13.74	13.42	13.74	302143
2009-07-22	13.82	13.86	13.59	13.66	216410
2009-07-23	13.72	13.86	13.66	13.71	214136
2009-07-24	13.65	13.77	13.63	13.75	122801
2009-07-27	13.83	13.93	13.74	13.77	127175
2009-07-28	13.75	13.82	13.47	13.66	175519
2009-07-29	13.65	13.78	13.50	13.61	119470
2009-07-30	13.71	13.88	13.62	13.70	127532
2009-07-31	13.74	13.88	13.72	13.80	189129
2009-08-03	13.99	13.99	13.66	13.90	211770
2009-08-04	13.89	14.11	13.84	13.95	234664
2009-08-05	14.00	14.01	13.84	13.99	130516
2009-08-06	14.07	14.09	13.59	13.67	175380
2009-08-07	13.86	13.90	13.74	13.78	135770
2009-08-10	13.83	13.83	13.67	13.74	131983
2009-08-11	13.79	13.79	13.47	13.52	182478
2009-08-12	13.58	13.79	13.56	13.71	154844
2009-08-13	13.81	13.94	13.71	13.81	167574
2009-08-14	13.89	13.90	13.58	13.62	191397
2009-08-17	13.24	13.45	13.15	13.23	231922
2009-08-18	13.34	13.70	13.32	13.66	211415
2009-08-19	13.59	13.79	13.55	13.78	126293
2009-08-20	13.80	13.95	13.80	13.94	169244
2009-08-21	14.00	14.18	13.90	13.93	220379
2009-08-24	13.50	14.05	13.44	13.89	137785
2009-08-25	14.01	14.19	13.86	13.95	211454
2009-08-26	13.96	13.99	13.75	13.77	193066
2009-08-27	13.83	13.85	13.63	13.76	165583
2009-08-28	13.89	13.90	13.70	13.77	153321
2009-08-31	13.78	13.86	13.75	13.86	160126
2009-09-01	13.87	13.99	13.76	13.77	181898
2009-09-02	13.55	13.78	13.55	13.61	187708
2009-09-03	13.63	13.97	13.63	13.94	168409
2009-09-04	14.16	14.31	13.95	14.25	272475
2009-09-08	14.41	14.53	14.30	14.53	128066
2009-09-09	14.54	14.75	14.47	14.70	189951
2009-09-10	14.70	14.87	14.65	14.83	198168
2009-09-11	14.94	14.99	14.79	14.84	196880
2009-09-14	14.75	14.96	14.69	14.93	201394
2009-09-15	15.08	15.19	14.93	15.16	303854
2009-09-16	15.23	15.39	15.11	15.32	261913
2009-09-17	15.35	15.46	15.29	15.46	267114
2009-09-18	15.43	15.46	15.30	15.43	321240
2009-09-21	14.97	14.97	14.58	14.62	322531
2009-09-22	14.66	14.68	14.40	14.47	266687
2009-09-23	14.52	14.67	14.40	14.47	242484
2009-09-24	14.53	14.56	13.97	14.04	292999
2009-09-25	14.01	14.12	14.00	14.07	207935
2009-09-28	14.19	14.38	14.19	14.36	153417
2009-09-29	14.21	14.43	14.19	14.34	181805
2009-09-30	14.50	14.53	14.23	14.29	243549
2009-10-01	14.29	14.29	13.90	13.90	193788
2009-10-02	13.82	13.82	13.51	13.70	157857
2009-10-05	13.60	13.92	13.60	13.92	134403
2009-10-06	14.27	14.27	13.89	14.09	178056
2009-10-07	14.13	14.15	13.96	14.04	111845
2009-10-08	14.18	14.34	14.15	14.30	111791
2009-10-09	14.28	14.31	14.21	14.31	120474
2009-10-12	14.28	14.50	14.28	14.50	126497
2009-10-13	14.53	14.53	14.33	14.43	127970
2009-10-14	14.61	14.68	14.44	14.49	135802
2009-10-15	14.33	14.50	14.33	14.44	126419
2009-10-16	14.39	14.51	14.33	14.51	107657
2009-10-19	14.54	14.57	14.46	14.46	109318
2009-10-20	14.50	14.64	14.46	14.61	144528
2009-10-21	14.62	14.75	14.36	14.36	160648
2009-10-22	14.35	14.46	14.25	14.40	193172
2009-10-23	14.47	14.47	14.24	14.25	146755
2009-10-26	14.36	14.45	14.06	14.11	148208
2009-10-27	14.29	14.29	13.94	14.03	157756
2009-10-28	14.02	14.05	13.68	13.80	216194
2009-10-29	13.97	14.20	13.88	14.20	184507
2009-10-30	14.19	14.22	13.58	13.69	171761
2009-11-02	13.69	14.17	13.69	13.96	151701
2009-11-03	13.86	14.05	13.83	14.02	95683
2009-11-04	14.13	14.24	14.08	14.10	104865
2009-11-05	14.16	14.25	14.11	14.22	102271
2009-11-06	14.21	14.38	14.17	14.29	114118
2009-11-09	14.44	14.56	14.39	14.53	103600
2009-11-10	14.53	14.58	14.43	14.53	151253
2009-11-11	14.62	14.74	14.59	14.62	109126
2009-11-12	14.58	14.65	14.52	14.56	134012
2009-11-13	14.62	14.63	14.49	14.57	136273
2009-11-16	14.60	14.75	14.58	14.65	140882
2009-11-17	14.57	14.71	14.57	14.70	127290
2009-11-18	14.69	14.76	14.64	14.75	132204
2009-11-19	14.65	14.69	14.49	14.69	195293
2009-11-20	14.63	14.63	14.49	14.54	146021
2009-11-23	14.73	14.81	14.65	14.71	136646
2009-11-24	14.77	14.87	14.68	14.86	140723
2009-11-25	14.91	14.99	14.90	14.99	102150
2009-11-27	14.72	14.99	14.72	14.97	67541
2009-11-30	15.01	15.18	14.96	15.13	265062
2009-12-01	15.22	15.30	15.16	15.19	152673
2009-12-02	15.17	15.34	15.17	15.21	152884
2009-12-03	15.21	15.23	14.84	14.91	176137
2009-12-04	15.12	15.15	14.95	15.00	182175
2009-12-07	14.96	15.14	14.96	15.00	156518
2009-12-08	14.91	15.04	14.85	15.04	164848
2009-12-09	15.04	15.10	14.96	15.07	110075
2009-12-10	15.11	15.24	15.07	15.21	131458
2009-12-11	15.31	15.39	15.24	15.33	149784
2009-12-14	15.35	15.57	15.35	15.57	182306
2009-12-15	15.37	15.67	15.37	15.60	167114
2009-12-16	15.63	15.69	15.62	15.66	173088
2009-12-17	15.45	15.65	15.45	15.57	161517
2009-12-18	15.57	15.71	15.50	15.70	186008
2009-12-21	15.78	15.81	15.69	15.73	264766
2009-12-22	15.24	15.36	15.21	15.27	337295
2009-12-23	15.28	15.30	15.16	15.19	235230
2009-12-24	15.22	15.27	15.18	15.27	104178
2009-12-28	15.29	15.37	15.21	15.25	151451
2009-12-29	15.30	15.30	15.07	15.07	142809
2009-12-30	14.99	15.19	14.88	15.19	179465
2009-12-31	15.45	15.45	15.05	15.05	191297
2010-01-04	15.13	15.20	14.93	14.93	358375
2010-01-05	14.91	14.99	14.85	14.92	285935
2010-01-06	14.82	14.94	14.75	14.78	241086
2010-01-07	14.75	14.79	14.65	14.69	297248
2010-01-08	14.68	14.79	14.59	14.79	185085
2010-01-11	14.85	14.86	14.74	14.79	165790
2010-01-12	14.74	14.77	14.62	14.68	196555
2010-01-13	14.67	14.76	14.61	14.66	374048
2010-01-14	14.67	14.68	14.61	14.68	164649
2010-01-15	14.70	14.70	14.10	14.20	371023
2010-01-19	13.84	14.25	13.84	14.23	476860
2010-01-20	14.16	14.25	13.97	14.25	270009
2010-01-21	14.28	14.30	14.01	14.16	383619
2010-01-22	14.05	14.11	13.68	13.73	336019
2010-01-25	13.82	13.89	13.69	13.74	232696
2010-01-26	13.66	13.75	13.58	13.58	275473
2010-01-27	13.49	13.54	13.26	13.43	318233
2010-01-28	13.46	13.50	13.14	13.29	252824
2010-01-29	13.34	13.43	13.12	13.17	120645
2010-02-01	13.27	13.32	13.14	13.32	209588
2010-02-02	13.34	13.50	13.31	13.49	160101
2010-02-03	13.48	13.58	13.42	13.58	224269
2010-02-04	13.51	13.51	13.21	13.27	262970
2010-02-05	12.90	13.23	12.77	13.06	501221
2010-02-08	13.04	13.29	12.94	13.02	182999
2010-02-09	13.24	13.30	13.07	13.28	142535
2010-02-10	13.32	13.34	13.15	13.30	141566
2010-02-11	13.32	13.51	13.26	13.51	158247
2010-02-12	13.39	13.54	13.35	13.53	194105
2010-02-16	13.56	13.75	13.56	13.75	170079
2010-02-17	13.80	13.92	13.75	13.89	176413
2010-02-18	13.91	14.12	13.91	14.11	158367
2010-02-19	14.08	14.29	13.98	14.21	206718
2010-02-22	14.28	14.28	14.03	14.14	186290
2010-02-23	14.13	14.15	13.97	14.06	218815
2010-02-24	14.08	14.45	14.08	14.43	180331
2010-02-25	14.27	14.43	14.22	14.40	204082
2010-02-26	14.47	14.52	14.37	14.49	173005
2010-03-01	14.70	14.70	14.54	14.61	129909
2010-03-02	14.64	14.68	14.55	14.68	166992
2010-03-03	14.85	14.85	14.50	14.52	157677
2010-03-04	14.54	14.67	14.46	14.63	154458
2010-03-05	14.71	14.89	14.71	14.84	161677
2010-03-08	14.81	14.92	14.72	14.75	187439
2010-03-09	14.71	14.85	14.70	14.83	140926
2010-03-10	14.89	14.97	14.84	14.92	131234
2010-03-11	14.89	14.98	14.79	14.91	146449
2010-03-12	14.98	15.03	14.94	15.00	142266
2010-03-15	15.02	15.08	14.83	14.99	170524
2010-03-16	15.04	15.05	14.92	14.96	203093
2010-03-17	15.02	15.09	14.97	14.99	166642
2010-03-18	14.99	15.06	14.90	14.97	150759
2010-03-19	14.96	14.99	14.64	14.76	233605
2010-03-22	14.22	14.34	14.20	14.32	231235
2010-03-23	14.36	14.38	14.23	14.34	145328
2010-03-24	14.25	14.39	14.22	14.39	166300
2010-03-25	14.42	14.49	14.26	14.28	216918
2010-03-26	14.34	14.41	14.28	14.37	132254
2010-03-29	14.42	14.48	14.25	14.37	138958
2010-03-30	14.43	14.50	14.39	14.50	165809
2010-03-31	14.57	14.61	14.39	14.44	216125
2010-04-01	14.52	14.54	14.28	14.37	215906
2010-04-05	14.35	14.39	14.27	14.32	198933
2010-04-06	14.30	14.34	14.29	14.33	135289
2010-04-07	14.38	14.40	14.09	14.14	262201
2010-04-08	14.19	14.19	14.10	14.15	229090
2010-04-09	14.25	14.26	14.12	14.19	264857
2010-04-12	14.32	14.33	14.21	14.30	183046
2010-04-13	14.34	14.34	14.25	14.30	121000
2010-04-14	14.35	14.39	14.28	14.39	265514
2010-04-15	14.40	14.46	14.32	14.45	322829
2010-04-16	14.47	14.48	14.24	14.30	197387
2010-04-19	14.27	14.35	14.20	14.29	131890
2010-04-20	14.38	14.43	14.31	14.32	223990
2010-04-21	14.32	14.44	14.21	14.23	291599
2010-04-22	14.21	14.32	14.17	14.30	217630
2010-04-23	14.30	14.42	14.23	14.42	131827
2010-04-26	14.47	14.50	14.29	14.35	151709
2010-04-27	14.35	14.36	14.06	14.10	264629
2010-04-28	14.21	14.27	14.14	14.22	227103
2010-04-29	14.37	14.42	14.30	14.40	127417
2010-04-30	14.45	14.45	14.25	14.26	207452
2010-05-03	14.36	14.39	14.22	14.35	186131
2010-05-04	14.29	14.30	14.13	14.28	172441
2010-05-05	14.18	14.29	13.96	14.05	172609
2010-05-06	14.00	14.06	11.25	13.14	1151213
2010-05-07	13.07	13.26	12.55	13.07	435918
2010-05-10	13.70	13.90	13.51	13.83	353491
2010-05-11	13.73	13.88	13.73	13.81	184014
2010-05-12	13.83	14.14	13.81	14.10	159444
2010-05-13	14.14	14.22	14.02	14.09	195800
2010-05-14	14.07	14.07	13.75	13.87	257052
2010-05-17	13.97	13.97	13.61	13.77	164817
2010-05-18	13.95	13.95	13.43	13.53	170528
2010-05-19	13.47	13.65	13.25	13.41	250707
2010-05-20	13.12	13.27	12.50	12.76	542296
2010-05-21	12.53	12.87	12.50	12.81	278851
2010-05-24	12.82	12.99	12.71	12.74	290346
2010-05-25	12.48	12.85	12.06	12.82	454826
2010-05-26	12.98	13.28	12.91	12.99	411795
2010-05-27	13.33	13.49	13.18	13.48	169291
2010-05-28	13.56	13.56	13.32	13.36	208859
2010-06-01	13.22	13.52	13.22	13.27	139406
2010-06-02	13.36	13.49	13.23	13.48	157218
2010-06-03	13.58	13.67	13.45	13.67	161282
2010-06-04	13.47	13.57	13.15	13.31	261220
2010-06-07	13.42	13.42	13.15	13.18	112323
2010-06-08	13.27	13.34	13.04	13.27	160819
2010-06-09	13.29	13.46	13.12	13.20	129022
2010-06-10	13.41	13.59	13.35	13.54	167598
2010-06-11	13.47	13.70	13.46	13.69	168934
2010-06-14	13.86	13.87	13.70	13.72	155849
2010-06-15	13.89	14.19	13.82	14.19	330656
2010-06-16	14.18	14.44	14.15	14.33	389679
2010-06-17	14.44	14.46	14.27	14.45	224144
2010-06-18	14.40	14.47	14.14	14.14	262105
2010-06-21	14.01	14.06	13.77	13.84	257656
2010-06-22	13.93	13.98	13.37	13.46	292288
2010-06-23	13.46	13.65	13.30	13.42	220229
2010-06-24	13.38	13.51	13.38	13.48	325343
2010-06-25	13.54	13.74	13.35	13.64	260372
2010-06-28	13.69	13.72	13.53	13.58	139929
2010-06-29	13.41	13.45	13.25	13.45	344710
2010-06-30	13.43	13.51	13.02	13.06	286957
2010-07-01	13.08	13.10	12.65	12.72	321558
2010-07-02	12.84	12.84	12.45	12.54	321765
2010-07-06	12.77	12.96	12.57	12.62	170827
2010-07-07	12.60	12.75	12.58	12.75	295729
2010-07-08	12.81	12.99	12.74	12.99	138892
2010-07-09	12.94	13.05	12.88	13.05	107142
2010-07-12	12.97	13.09	12.94	13.05	119556
2010-07-13	13.15	13.30	13.15	13.29	132848
2010-07-14	13.23	13.37	13.17	13.29	109596
2010-07-15	13.30	13.33	13.19	13.32	123871
2010-07-16	13.21	13.32	13.11	13.20	182477
2010-07-19	13.28	13.57	13.19	13.40	142019
2010-07-20	13.28	13.37	13.22	13.36	110249
2010-07-21	13.30	13.43	13.29	13.38	132874
2010-07-22	13.49	13.56	13.36	13.50	246998
2010-07-23	13.44	13.58	13.44	13.58	136197
2010-07-26	13.62	13.68	13.43	13.53	180035
2010-07-27	13.57	13.59	13.42	13.47	132369
2010-07-28	13.38	13.44	13.24	13.28	183425
2010-07-29	13.35	13.42	13.19	13.39	159377
2010-07-30	13.26	13.47	13.26	13.38	158048
2010-08-02	13.52	13.68	13.46	13.61	162754
2010-08-03	13.60	13.65	13.50	13.53	120647
2010-08-04	13.55	13.64	13.51	13.63	144889
2010-08-05	13.54	13.60	13.51	13.58	108918
2010-08-06	13.50	13.67	13.46	13.66	126511
2010-08-09	13.73	13.79	13.63	13.79	133779
2010-08-10	13.57	13.77	13.57	13.74	134429
2010-08-11	13.51	13.55	13.31	13.39	129915
2010-08-12	13.31	13.53	13.31	13.46	131058
2010-08-13	13.51	13.55	13.42	13.46	90938
2010-08-16	13.41	13.63	13.40	13.61	101058
2010-08-17	13.74	13.85	13.64	13.78	157316
2010-08-18	13.74	13.89	13.73	13.81	121327
2010-08-19	13.72	13.80	13.60	13.65	155822
2010-08-20	13.57	13.70	13.57	13.68	147417
2010-08-23	13.77	13.82	13.60	13.60	171485
2010-08-24	13.49	13.60	13.44	13.52	131818
2010-08-25	13.42	13.64	13.35	13.61	152080
2010-08-26	13.64	13.66	13.38	13.44	155413
2010-08-27	13.45	13.58	13.41	13.52	106332
2010-08-30	13.48	13.55	13.40	13.43	85314
2010-08-31	13.38	13.47	13.32	13.36	123405
2010-09-01	13.45	13.77	13.45	13.76	116465
2010-09-02	13.72	13.87	13.72	13.87	144365
2010-09-03	14.00	14.07	13.93	13.99	151576
2010-09-07	13.83	13.92	13.73	13.78	109698
2010-09-08	13.92	14.04	13.77	14.03	161890
2010-09-09	14.11	14.20	14.08	14.12	143313
2010-09-10	14.15	14.15	14.02	14.11	134728
2010-09-13	14.19	14.23	14.11	14.14	123304
2010-09-14	14.17	14.22	14.12	14.20	143740
2010-09-15	14.16	14.22	13.98	14.10	167817
2010-09-16	14.08	14.15	13.98	14.15	213994
2010-09-17	14.18	14.18	14.02	14.10	371810
2010-09-20	14.13	14.20	14.04	14.08	238143
2010-09-21	13.66	13.71	13.59	13.67	164502
2010-09-22	13.64	13.72	13.48	13.58	161361
2010-09-23	13.44	13.68	13.44	13.57	123807
2010-09-24	13.67	13.79	13.60	13.65	175105
2010-09-27	13.68	13.68	13.53	13.58	148399
2010-09-28	13.59	13.63	13.47	13.54	213199
2010-09-29	13.46	13.62	13.46	13.59	176709
2010-09-30	13.71	13.76	13.51	13.61	198672
2010-10-01	13.65	13.70	13.56	13.64	83611
2010-10-04	13.30	13.54	13.29	13.39	259159
2010-10-05	13.46	13.62	13.46	13.57	165286
2010-10-06	13.54	13.54	13.42	13.49	162269
2010-10-07	13.52	13.52	13.42	13.51	185755
2010-10-08	13.48	13.59	13.44	13.59	144380
2010-10-11	13.55	13.59	13.50	13.52	134135
2010-10-12	13.48	13.61	13.46	13.61	126976
2010-10-13	13.62	13.69	13.59	13.59	149193
2010-10-14	13.58	13.62	13.40	13.43	171602
2010-10-15	13.47	13.49	13.33	13.40	164036
2010-10-18	13.40	13.51	13.37	13.49	149247
2010-10-19	13.40	13.43	13.30	13.33	228407
2010-10-20	13.39	13.49	13.37	13.42	194412
2010-10-21	13.51	13.59	13.41	13.51	204737
2010-10-22	13.51	13.55	13.45	13.48	124425
2010-10-25	13.54	13.61	13.47	13.50	117656
2010-10-26	13.44	13.54	13.40	13.47	168468
2010-10-27	13.41	13.47	13.35	13.44	121549
2010-10-28	13.48	13.53	13.37	13.45	117796
2010-10-29	13.42	13.48	13.40	13.41	123777
2010-11-01	13.48	13.51	13.32	13.35	233878
2010-11-02	13.42	13.44	13.35	13.38	169918
2010-11-03	13.39	13.45	13.31	13.45	131254
2010-11-04	13.50	13.59	13.50	13.54	222731
2010-11-05	13.50	13.53	13.43	13.48	292202
2010-11-08	13.42	13.46	13.38	13.40	241992
2010-11-09	13.46	13.47	13.32	13.37	181814
2010-11-10	13.39	13.40	13.27	13.37	242459
2010-11-11	13.33	13.37	13.28	13.37	226319
2010-11-12	13.32	13.37	13.13	13.22	236527
2010-11-15	13.23	13.34	13.23	13.28	114242
2010-11-16	13.22	13.24	12.96	13.07	259183
2010-11-17	13.03	13.20	13.03	13.20	174683
2010-11-18	13.33	13.44	13.30	13.40	204186
2010-11-19	13.37	13.47	13.31	13.47	174298
2010-11-22	13.43	13.53	13.37	13.53	193081
2010-11-23	13.46	13.48	13.38	13.44	179988
2010-11-24	13.48	13.56	13.47	13.53	136811
2010-11-26	13.47	13.56	13.47	13.53	62200
2010-11-29	13.50	13.50	13.39	13.48	127373
2010-11-30	13.40	13.51	13.40	13.48	178597
2010-12-01	13.53	13.65	13.53	13.61	202618
2010-12-02	13.61	13.70	13.60	13.67	167744
2010-12-03	13.63	13.72	13.60	13.68	146494
2010-12-06	13.66	13.72	13.64	13.68	131654
2010-12-07	13.78	13.78	13.62	13.68	158647
2010-12-08	13.70	13.72	13.58	13.63	119022
2010-12-09	13.65	13.69	13.58	13.69	158310
2010-12-10	13.65	13.67	13.62	13.66	188231
2010-12-13	13.68	13.68	13.57	13.59	238014
2010-12-14	13.63	13.65	13.57	13.60	132864
2010-12-15	13.29	13.29	12.92	12.99	689812
2010-12-16	12.98	13.23	12.97	13.02	389345
2010-12-17	13.01	13.14	13.01	13.12	312093
2010-12-20	13.16	13.20	13.06	13.07	376589
2010-12-21	12.78	12.85	12.71	12.73	423943
2010-12-22	12.68	12.92	12.68	12.92	415919
2010-12-23	12.89	12.96	12.83	12.96	254566
2010-12-27	12.88	12.98	12.86	12.95	172437
2010-12-28	12.95	12.98	12.90	12.91	286874
2010-12-29	12.89	12.99	12.89	12.97	226119
2010-12-30	12.93	13.08	12.92	13.08	286018
2010-12-31	13.20	13.20	13.01	13.08	270191
2011-01-03	13.10	13.20	13.09	13.20	263244
2011-01-04	13.15	13.18	13.11	13.15	183287
2011-01-05	13.06	13.22	13.06	13.22	191500
2011-01-06	13.26	13.27	13.15	13.24	253566
2011-01-07	13.23	13.27	13.13	13.22	209271
2011-01-10	13.15	13.25	13.11	13.17	164241
2011-01-11	13.18	13.20	13.12	13.17	186250
2011-01-12	13.20	13.22	13.18	13.18	151339
2011-01-13	13.22	13.22	13.16	13.19	211332
2011-01-14	13.20	13.21	13.05	13.18	275905
2011-01-18	13.09	13.14	13.07	13.11	236325
2011-01-19	13.05	13.08	12.95	12.98	206146
2011-01-20	12.94	13.03	12.92	13.01	273259
2011-01-21	13.03	13.09	12.98	13.04	137021
2011-01-24	12.99	13.07	12.99	13.04	194035
2011-01-25	13.01	13.08	13.01	13.04	226055
2011-01-26	13.11	13.15	13.03	13.13	291498
2011-01-27	13.12	13.18	13.07	13.13	124812
2011-01-28	13.16	13.17	12.95	12.99	282119
2011-01-31	12.98	13.05	12.95	13.00	190098
2011-02-01	13.05	13.15	13.03	13.13	312584
2011-02-02	13.09	13.15	12.96	13.11	363003
2011-02-03	13.06	13.14	13.04	13.14	144624
2011-02-04	13.16	13.23	13.10	13.23	216760
2011-02-07	13.20	13.29	13.18	13.20	210505
2011-02-08	13.20	13.29	13.19	13.29	127287
2011-02-09	13.16	13.28	13.16	13.26	261297
2011-02-10	13.22	13.27	13.19	13.24	179862
2011-02-11	13.22	13.32	13.20	13.32	177428
2011-02-14	13.32	13.37	13.28	13.35	170969
2011-02-15	13.34	13.34	13.27	13.29	117928
2011-02-16	13.30	13.40	13.30	13.38	178070
2011-02-17	13.36	13.39	13.32	13.39	174431
2011-02-18	13.38	13.38	13.29	13.30	175050
2011-02-22	13.25	13.27	13.07	13.12	235821
2011-02-23	13.16	13.16	12.97	13.00	216134
2011-02-24	12.98	13.02	12.88	12.99	212385
2011-02-25	13.00	13.11	13.00	13.11	149690
2011-02-28	13.12	13.20	13.11	13.18	224867
2011-03-01	13.18	13.21	13.09	13.12	224397
2011-03-02	13.03	13.15	13.03	13.14	180885
2011-03-03	13.18	13.26	13.18	13.26	207130
2011-03-04	13.22	13.27	13.11	13.18	133444
2011-03-07	13.17	13.21	13.07	13.19	200938
2011-03-08	13.15	13.22	13.11	13.22	188359
2011-03-09	13.15	13.22	13.14	13.19	151363
2011-03-10	13.13	13.18	13.02	13.07	393615
2011-03-11	13.01	13.17	13.01	13.17	254005
2011-03-14	13.12	13.14	13.02	13.14	206505
2011-03-15	12.83	13.02	12.58	12.99	277875
2011-03-16	12.96	12.96	12.68	12.77	241240
2011-03-17	12.85	12.90	12.75	12.79	257413
2011-03-18	12.93	12.95	12.81	12.84	153922
2011-03-21	12.95	13.00	12.91	12.96	167492
2011-03-22	12.68	12.85	12.53	12.70	217583
2011-03-23	12.69	12.69	12.59	12.65	181236
2011-03-24	12.65	12.77	12.64	12.75	177645
2011-03-25	12.75	12.80	12.73	12.80	126824
2011-03-28	12.80	12.85	12.76	12.78	134978
2011-03-29	12.79	12.81	12.75	12.81	175436
2011-03-30	12.84	12.88	12.80	12.87	239161
2011-03-31	12.88	12.88	12.78	12.88	208579
2011-04-01	12.86	12.89	12.82	12.89	220980
2011-04-04	12.91	12.91	12.81	12.83	189582
2011-04-05	12.80	12.91	12.80	12.87	209600
2011-04-06	12.91	12.94	12.88	12.90	185778
2011-04-07	12.90	12.93	12.84	12.90	190899
2011-04-08	12.92	12.94	12.81	12.87	126735
2011-04-11	12.90	12.92	12.78	12.82	150502
2011-04-12	12.75	12.78	12.65	12.73	289991
2011-04-13	12.79	12.82	12.67	12.72	214835
2011-04-14	12.67	12.74	12.66	12.74	126282
2011-04-15	12.77	12.80	12.73	12.74	126529
2011-04-18	12.69	12.69	12.55	12.65	157232
2011-04-19	12.66	12.72	12.64	12.70	190081
2011-04-20	12.73	12.87	12.73	12.81	175802
2011-04-21	12.87	12.89	12.82	12.84	216417
2011-04-25	12.87	12.88	12.80	12.83	208553
2011-04-26	12.88	13.00	12.85	12.98	248888
2011-04-27	13.00	13.03	12.91	13.00	192203
2011-04-28	12.96	12.98	12.92	12.95	209777
2011-04-29	12.95	13.00	12.92	13.00	191540
2011-05-02	13.00	13.04	12.95	13.00	246537
2011-05-03	12.93	12.99	12.87	12.94	180271
2011-05-04	12.93	12.94	12.84	12.87	119103
2011-05-05	12.82	12.88	12.78	12.86	174263
2011-05-06	12.96	12.97	12.85	12.88	167224
2011-05-09	12.88	12.94	12.85	12.93	140010
2011-05-10	12.98	13.08	12.95	13.06	181998
2011-05-11	13.02	13.05	12.91	12.99	150263
2011-05-12	12.97	13.08	12.90	13.08	217807
2011-05-13	13.11	13.11	12.92	13.00	184192
2011-05-16	12.98	13.04	12.91	12.92	160776
2011-05-17	12.90	12.99	12.85	12.99	374335
2011-05-18	13.07	13.09	12.98	13.09	191861
2011-05-19	13.07	13.11	13.00	13.11	189582
2011-05-20	13.10	13.11	13.03	13.10	287881
2011-05-23	12.96	12.99	12.93	12.97	183558
2011-05-24	13.00	13.03	12.97	12.97	207906
2011-05-25	13.00	13.01	12.95	12.98	210047
2011-05-26	12.98	13.03	12.96	13.02	235282
2011-05-27	13.02	13.10	13.01	13.03	183512
2011-05-31	13.11	13.15	13.07	13.15	202332
2011-06-01	13.12	13.17	13.03	13.07	260203
2011-06-02	13.00	13.11	13.00	13.06	205864
2011-06-03	12.96	13.03	12.95	13.00	216005
2011-06-06	12.94	12.99	12.92	12.94	204994
2011-06-07	12.93	13.06	12.92	12.99	330377
2011-06-08	12.98	12.99	12.90	12.90	226727
2011-06-09	12.92	12.96	12.90	12.93	228178
2011-06-10	12.91	12.94	12.74	12.77	233181
2011-06-13	12.74	12.79	12.69	12.73	189147
2011-06-14	12.77	12.86	12.77	12.85	200022
2011-06-15	12.84	12.84	12.55	12.55	378511
2011-06-16	12.59	12.65	12.54	12.63	331659
2011-06-17	12.75	12.75	12.60	12.65	251552
2011-06-20	12.63	12.76	12.60	12.72	487718
2011-06-21	12.49	12.62	12.38	12.59	293831
2011-06-22	12.70	12.72	12.46	12.51	304739
2011-06-23	12.42	12.47	12.36	12.47	178904
2011-06-24	12.49	12.52	12.38	12.44	151532
2011-06-27	12.47	12.58	12.41	12.57	167062
2011-06-28	12.60	12.66	12.57	12.61	226711
2011-06-29	12.64	12.67	12.58	12.65	333207
2011-06-30	12.71	12.73	12.63	12.73	277259
2011-07-01	12.68	12.85	12.65	12.85	202162
2011-07-05	12.78	12.78	12.61	12.67	457807
2011-07-06	12.73	12.80	12.72	12.80	305070
2011-07-07	12.97	12.97	12.84	12.91	251948
2011-07-08	12.79	12.83	12.75	12.82	133191
2011-07-11	12.75	12.79	12.62	12.67	350899
2011-07-12	12.67	12.74	12.62	12.66	213263
2011-07-13	12.64	12.78	12.64	12.66	239929
2011-07-14	12.72	12.79	12.60	12.66	228296
2011-07-15	12.76	12.78	12.60	12.67	156294
2011-07-18	12.66	12.68	12.51	12.56	174902
2011-07-19	12.65	12.74	12.64	12.70	189834
2011-07-20	12.75	12.76	12.66	12.76	154041
2011-07-21	12.80	12.90	12.80	12.88	204406
2011-07-22	12.91	12.91	12.72	12.82	204103
2011-07-25	12.75	12.75	12.70	12.71	229645
2011-07-26	12.73	12.74	12.66	12.70	157525
2011-07-27	12.67	12.67	12.43	12.43	280461
2011-07-28	12.45	12.51	12.38	12.43	181644
2011-07-29	12.36	12.40	12.16	12.31	349965
2011-08-01	12.47	12.53	12.27	12.35	280661
2011-08-02	12.34	12.41	12.18	12.19	189762
2011-08-03	12.23	12.23	12.02	12.21	297544
2011-08-04	12.13	12.13	11.40	11.60	551205
2011-08-05	11.70	11.71	11.11	11.43	512042
2011-08-08	11.00	11.08	10.25	10.42	642467
2011-08-09	10.45	10.90	10.33	10.90	896464
2011-08-10	10.75	10.94	10.57	10.73	406759
2011-08-11	10.82	11.25	10.77	11.14	501461
2011-08-12	11.29	11.38	11.22	11.34	239147
2011-08-15	11.44	11.67	11.44	11.67	218435
2011-08-16	11.61	11.65	11.52	11.63	193712
2011-08-17	11.72	11.73	11.57	11.67	264851
2011-08-18	11.46	11.46	11.08	11.17	400553
2011-08-19	11.04	11.19	10.83	10.85	377830
2011-08-22	11.06	11.06	10.78	10.82	260333
2011-08-23	10.89	11.14	10.82	11.14	241744
2011-08-24	11.14	11.33	11.14	11.33	285123
2011-08-25	11.40	11.42	11.10	11.16	188907
2011-08-26	11.11	11.32	10.97	11.30	176612
2011-08-29	11.38	11.55	11.38	11.55	193824
2011-08-30	11.52	11.56	11.40	11.55	178237
2011-08-31	11.59	11.67	11.50	11.52	133688
2011-09-01	11.51	11.58	11.41	11.44	168055
2011-09-02	11.20	11.33	11.18	11.24	278941
2011-09-06	10.99	11.15	10.96	11.15	239088
2011-09-07	11.45	11.45	11.23	11.43	185261
2011-09-08	11.35	11.44	11.30	11.33	239735
2011-09-09	11.27	11.33	11.07	11.21	357936
2011-09-12	11.08	11.24	11.00	11.24	215776
2011-09-13	11.26	11.40	11.15	11.40	231296
2011-09-14	11.44	11.66	11.35	11.55	223751
2011-09-15	11.64	11.79	11.59	11.76	311583
2011-09-16	11.76	11.83	11.65	11.78	262511
2011-09-19	11.65	11.72	11.55	11.69	237277
2011-09-20	11.73	11.83	11.69	11.69	378826
2011-09-21	11.38	11.48	11.11	11.11	276295
2011-09-22	10.79	10.95	10.74	10.88	331634
2011-09-23	10.85	10.96	10.79	10.93	186622
2011-09-26	11.03	11.16	10.86	11.05	299743
2011-09-27	11.24	11.30	11.04	11.19	287510
2011-09-28	11.22	11.24	10.99	11.04	142298
2011-09-29	11.21	11.22	10.96	11.09	248822
2011-09-30	11.03	11.06	10.86	10.92	221594
2011-10-03	10.87	10.92	10.57	10.61	285295
2011-10-04	10.51	10.61	10.31	10.59	370477
2011-10-05	10.66	10.86	10.61	10.86	497044
2011-10-06	10.81	11.01	10.80	11.01	247149
2011-10-07	11.08	11.09	10.91	10.99	200070
2011-10-10	11.13	11.27	11.13	11.26	173037
2011-10-11	11.18	11.30	11.18	11.27	156504
2011-10-12	11.34	11.44	11.32	11.37	188921
2011-10-13	11.25	11.38	11.22	11.34	193056
2011-10-14	11.43	11.50	11.39	11.50	167997
2011-10-17	11.45	11.45	11.25	11.30	181754
2011-10-18	11.31	11.54	11.25	11.54	320197
2011-10-19	11.51	11.55	11.36	11.43	271685
2011-10-20	11.44	11.44	11.29	11.40	216375
2011-10-21	11.46	11.55	11.45	11.53	193081
2011-10-24	11.55	11.61	11.55	11.61	252993
2011-10-25	11.50	11.53	11.36	11.36	283935
2011-10-26	11.48	11.57	11.39	11.56	234776
2011-10-27	11.75	11.90	11.74	11.88	345468
2011-10-28	11.83	11.83	11.72	11.79	296657
2011-10-31	11.68	11.68	11.50	11.51	262946
2011-11-01	11.33	11.46	11.31	11.35	218832
2011-11-02	11.44	11.49	11.38	11.46	205225
2011-11-03	11.54	11.62	11.46	11.58	237805
2011-11-04	11.51	11.65	11.48	11.59	171524
2011-11-07	11.62	11.66	11.54	11.66	203930
2011-11-08	11.70	11.74	11.61	11.74	188445
2011-11-09	11.54	11.57	11.41	11.45	195153
2011-11-10	11.54	11.59	11.50	11.56	173334
2011-11-11	11.68	11.76	11.63	11.65	230522
2011-11-14	11.64	11.66	11.48	11.50	355599
2011-11-15	11.50	11.65	11.45	11.65	339377
2011-11-16	11.59	11.64	11.50	11.51	297576
2011-11-17	11.55	11.55	11.40	11.47	233803
2011-11-18	11.50	11.53	11.45	11.50	137946
2011-11-21	11.40	11.42	11.25	11.38	230514
2011-11-22	11.40	11.44	11.28	11.29	279004
2011-11-23	11.20	11.24	11.15	11.15	164734
2011-11-25	11.10	11.28	11.10	11.23	106984
2011-11-28	11.42	11.47	11.37	11.44	171696
2011-11-29	11.46	11.54	11.45	11.50	179540
2011-11-30	11.65	11.75	11.63	11.75	320885
2011-12-01	11.75	11.79	11.71	11.77	167159
2011-12-02	11.87	11.88	11.72	11.73	197421
2011-12-05	11.86	11.93	11.83	11.87	232801
2011-12-06	11.87	11.88	11.79	11.83	159749
2011-12-07	11.80	11.84	11.73	11.82	135685
2011-12-08	11.77	11.80	11.61	11.65	222982
2011-12-09	11.66	11.84	11.66	11.83	199622
2011-12-12	11.76	11.76	11.62	11.69	157670
2011-12-13	11.74	11.81	11.64	11.66	304071
2011-12-14	11.38	11.67	11.38	11.54	213890
2011-12-15	11.58	11.63	11.53	11.54	227143
2011-12-16	11.56	11.64	11.56	11.63	201282
2011-12-19	11.64	11.67	11.58	11.61	188629
2011-12-20	11.67	11.84	11.67	11.81	343122
2011-12-21	11.52	11.52	11.41	11.50	296004
2011-12-22	11.52	11.62	11.46	11.57	519435
2011-12-23	11.56	11.63	11.56	11.62	294166
2011-12-27	11.60	11.67	11.60	11.65	261934
2011-12-28	11.74	11.74	11.53	11.54	267344
2011-12-29	11.54	11.64	11.54	11.64	274884
2011-12-30	11.64	11.84	11.63	11.72	447185
2012-01-03	11.82	11.86	11.77	11.77	264684
2012-01-04	11.74	11.79	11.66	11.79	210580
2012-01-05	11.78	11.89	11.74	11.88	233393
2012-01-06	11.93	12.02	11.89	12.02	321013
2012-01-09	12.06	12.10	12.04	12.10	156185
2012-01-10	12.16	12.21	12.11	12.19	377155
2012-01-11	12.15	12.19	12.08	12.10	228809
2012-01-12	12.16	12.16	12.05	12.07	194561
2012-01-13	12.04	12.06	12.00	12.04	159905
2012-01-17	12.12	12.16	12.07	12.12	207884
2012-01-18	12.12	12.19	12.08	12.16	243031
2012-01-19	12.20	12.24	12.16	12.22	193694
2012-01-20	12.24	12.26	12.18	12.26	232697
2012-01-23	12.24	12.35	12.22	12.28	183399
2012-01-24	12.25	12.34	12.23	12.32	254219
2012-01-25	12.35	12.52	12.33	12.50	277342
2012-01-26	12.52	12.59	12.50	12.57	229858
2012-01-27	12.52	12.62	12.52	12.57	270919
2012-01-30	12.50	12.51	12.42	12.46	264404
2012-01-31	12.52	12.60	12.46	12.57	215188
2012-02-01	12.58	12.74	12.58	12.70	197423
2012-02-02	12.70	12.70	12.62	12.62	267704
2012-02-03	12.68	12.75	12.67	12.68	259971
2012-02-06	12.64	12.69	12.60	12.69	233040
2012-02-07	12.65	12.81	12.65	12.81	200251
2012-02-08	12.80	12.86	12.79	12.85	173909
2012-02-09	12.84	12.95	12.84	12.95	261172
2012-02-10	12.86	12.91	12.75	12.78	247845
2012-02-13	12.84	12.90	12.79	12.82	273616
2012-02-14	12.77	12.81	12.70	12.76	186775
2012-02-15	12.94	12.94	12.73	12.77	193273
2012-02-16	12.79	12.86	12.74	12.86	174403
2012-02-17	12.89	13.00	12.87	13.00	222869
2012-02-21	13.01	13.14	12.99	13.10	344427
2012-02-22	13.08	13.11	12.99	12.99	258006
2012-02-23	12.98	13.04	12.95	12.96	272738
2012-02-24	12.98	13.06	12.98	13.05	187424
2012-02-27	13.02	13.10	12.98	13.02	186501
2012-02-28	13.00	13.09	13.00	13.08	137365
2012-02-29	13.07	13.14	12.99	12.99	160947
2012-03-01	13.06	13.11	13.05	13.10	153557
2012-03-02	13.07	13.07	12.99	13.04	183868
2012-03-05	13.03	13.03	12.96	13.00	155463
2012-03-06	12.92	12.92	12.80	12.83	248290
2012-03-07	12.84	12.99	12.81	12.96	257455
2012-03-08	12.99	13.09	12.96	13.09	125086
2012-03-09	13.07	13.08	13.01	13.01	165234
2012-03-12	12.97	13.02	12.96	13.00	210023
2012-03-13	13.04	13.23	12.97	13.23	261816
2012-03-14	13.23	13.27	12.86	13.19	347766
2012-03-15	13.17	13.21	13.14	13.17	196793
2012-03-16	13.23	13.31	13.15	13.20	260533
2012-03-19	13.16	13.26	13.15	13.26	242719
2012-03-20	13.19	13.20	13.14	13.15	202706
2012-03-21	12.85	12.94	12.82	12.93	236666
2012-03-22	12.88	12.90	12.74	12.79	173175
2012-03-23	12.81	12.85	12.72	12.72	235888
2012-03-26	12.79	12.83	12.77	12.83	226630
2012-03-27	12.87	12.88	12.84	12.85	199201
2012-03-28	12.86	12.87	12.81	12.83	122708
2012-03-29	12.78	12.85	12.76	12.85	157232
2012-03-30	12.92	12.94	12.87	12.94	249033
2012-04-02	12.88	13.01	12.83	13.01	196290
2012-04-03	12.99	13.02	12.95	13.02	178459
2012-04-04	12.92	13.00	12.89	12.96	320918
2012-04-05	12.91	12.95	12.83	12.85	216678
2012-04-09	12.70	12.74	12.66	12.74	251979
2012-04-10	12.77	12.79	12.61	12.62	252436
2012-04-11	12.71	12.74	12.67	12.68	100021
2012-04-12	12.71	12.86	12.68	12.83	128798
2012-04-13	12.82	12.83	12.69	12.69	162972
2012-04-16	12.73	12.76	12.65	12.67	126545
2012-04-17	12.71	12.83	12.71	12.82	178181
2012-04-18	12.80	12.84	12.74	12.77	140401
2012-04-19	12.76	12.79	12.67	12.71	183398
2012-04-20	12.74	12.79	12.73	12.74	128076
2012-04-23	12.67	12.75	12.65	12.75	185099
2012-04-24	12.76	12.81	12.75	12.79	161635
2012-04-25	12.87	12.92	12.86	12.90	197433
2012-04-26	12.89	12.95	12.87	12.95	154826
2012-04-27	12.95	13.00	12.92	13.00	101445
2012-04-30	12.96	12.98	12.90	12.90	116935
2012-05-01	12.89	13.00	12.89	12.92	181086
2012-05-02	12.88	12.95	12.87	12.95	162551
2012-05-03	12.94	12.95	12.82	12.86	150907
2012-05-04	12.79	12.83	12.70	12.74	154643
2012-05-07	12.67	12.79	12.67	12.77	114963
2012-05-08	12.66	12.72	12.63	12.68	133419
2012-05-09	12.60	12.66	12.55	12.62	135760
2012-05-10	12.70	12.72	12.58	12.61	149404
2012-05-11	12.58	12.64	12.55	12.55	113465
2012-05-14	12.50	12.52	12.45	12.46	220023
2012-05-15	12.47	12.49	12.34	12.34	190406
2012-05-16	12.41	12.46	12.30	12.30	236454
2012-05-17	12.34	12.34	12.16	12.18	200933
2012-05-18	12.18	12.19	12.02	12.03	138098
2012-05-21	12.04	12.12	12.03	12.10	265411
2012-05-22	12.17	12.25	12.13	12.20	184501
2012-05-23	12.16	12.29	12.10	12.29	276964
2012-05-24	12.34	12.35	12.27	12.33	207800
2012-05-25	12.35	12.39	12.34	12.36	123823
2012-05-29	12.39	12.50	12.39	12.41	218506
2012-05-30	12.36	12.39	12.31	12.34	162884
2012-05-31	12.40	12.40	12.25	12.30	183911
2012-06-01	12.17	12.19	12.08	12.12	114474
2012-06-04	12.11	12.15	11.91	11.98	277967
2012-06-05	12.00	12.07	11.99	12.04	125467
2012-06-06	12.11	12.25	12.11	12.24	196180
2012-06-07	12.33	12.36	12.25	12.29	270944
2012-06-08	12.31	12.35	12.26	12.35	152864
2012-06-11	12.41	12.44	12.26	12.28	161335
2012-06-12	12.29	12.40	12.27	12.36	237535
2012-06-13	12.36	12.41	12.31	12.32	159647
2012-06-14	12.36	12.45	12.32	12.43	276512
2012-06-15	12.45	12.47	12.40	12.46	175117
2012-06-18	12.41	12.50	12.40	12.50	134576
2012-06-19	12.54	12.67	12.54	12.65	226395
2012-06-20	12.31	12.36	12.25	12.30	260355
2012-06-21	12.37	12.38	12.16	12.17	171517
2012-06-22	12.23	12.27	12.21	12.25	116158
2012-06-25	12.17	12.18	12.09	12.13	150241
2012-06-26	12.17	12.27	12.16	12.21	205227
2012-06-27	12.25	12.29	12.21	12.27	162061
2012-06-28	12.19	12.29	12.12	12.29	218593
2012-06-29	12.49	12.49	12.38	12.43	282643
2012-07-02	12.37	12.41	12.25	12.30	460114
2012-07-03	12.34	12.45	12.31	12.40	95726
2012-07-05	12.42	12.48	12.41	12.44	186090
2012-07-06	12.36	12.42	12.34	12.40	179773
2012-07-09	12.37	12.45	12.37	12.45	166849
2012-07-10	12.46	12.50	12.37	12.39	200961
2012-07-11	12.39	12.45	12.36	12.42	130206
2012-07-12	12.37	12.47	12.34	12.46	135556
2012-07-13	12.50	12.54	12.47	12.53	194593
2012-07-16	12.52	12.55	12.48	12.52	101573
2012-07-17	12.53	12.57	12.48	12.53	194139
2012-07-18	12.53	12.60	12.52	12.60	127202
2012-07-19	12.60	12.67	12.60	12.66	219483
2012-07-20	12.62	12.66	12.52	12.62	184490
2012-07-23	12.54	12.60	12.47	12.58	194215
2012-07-24	12.60	12.62	12.48	12.52	194370
2012-07-25	12.57	12.58	12.51	12.54	145138
2012-07-26	12.66	12.69	12.63	12.66	146854
2012-07-27	12.70	12.78	12.68	12.76	210426
2012-07-30	12.79	12.81	12.70	12.72	138123
2012-07-31	12.74	12.77	12.68	12.71	147913
2012-08-01	12.77	12.78	12.71	12.75	105509
2012-08-02	12.70	12.72	12.63	12.69	165346
2012-08-03	12.81	12.83	12.75	12.80	141053
2012-08-06	12.83	12.84	12.79	12.79	186356
2012-08-07	12.81	12.87	12.80	12.82	148115
2012-08-08	12.78	12.87	12.78	12.85	103315
2012-08-09	12.85	12.96	12.85	12.94	173744
2012-08-10	12.90	12.97	12.88	12.97	82975
2012-08-13	12.96	12.99	12.93	12.99	135689
2012-08-14	12.99	13.08	12.97	12.99	180559
2012-08-15	13.01	13.02	12.98	13.00	110765
2012-08-16	13.02	13.03	12.98	12.99	173567
2012-08-17	13.00	13.02	12.98	13.02	138296
2012-08-20	13.01	13.01	12.93	12.98	182587
2012-08-21	12.98	13.05	12.96	13.00	184917
2012-08-22	12.96	13.02	12.90	13.02	121774
2012-08-23	13.02	13.02	12.88	12.92	169859
2012-08-24	12.88	12.99	12.88	12.97	131540
2012-08-27	12.98	13.00	12.93	12.94	215935
2012-08-28	12.91	12.97	12.91	12.94	147811
2012-08-29	12.95	13.00	12.95	12.96	103288
2012-08-30	12.92	12.97	12.88	12.94	155033
2012-08-31	12.97	12.99	12.90	12.95	166452
2012-09-04	12.97	13.02	12.92	12.98	175884
2012-09-05	12.97	13.00	12.93	12.98	135691
2012-09-06	13.01	13.15	13.01	13.13	232394
2012-09-07	13.15	13.15	13.07	13.09	179839
2012-09-10	13.07	13.10	13.01	13.04	148449
2012-09-11	13.02	13.12	13.00	13.12	238884
2012-09-12	13.14	13.20	13.11	13.19	247481
2012-09-13	13.19	13.30	13.17	13.30	259605
2012-09-14	13.36	13.40	13.32	13.33	304174
2012-09-17	13.30	13.35	13.28	13.28	124760
2012-09-18	13.28	13.39	13.28	13.36	256890
2012-09-19	13.07	13.14	13.02	13.06	261580
2012-09-20	13.01	13.07	12.98	13.07	220509
2012-09-21	13.14	13.15	13.08	13.11	133979
2012-09-24	13.08	13.12	13.05	13.10	141700
2012-09-25	13.16	13.22	13.03	13.04	236784
2012-09-26	13.01	13.02	12.92	12.96	178565
2012-09-27	12.99	13.08	12.95	13.08	221126
2012-09-28	13.06	13.13	13.01	13.01	279673
2012-10-01	13.05	13.11	12.97	12.99	312446
2012-10-02	13.00	13.03	12.95	12.98	249529
2012-10-03	13.00	13.02	12.95	13.00	255764
2012-10-04	12.99	13.09	12.99	13.08	218858
2012-10-05	13.12	13.18	13.11	13.12	163029
2012-10-08	13.09	13.17	13.08	13.13	182829
2012-10-09	13.13	13.14	13.04	13.07	184951
2012-10-10	13.05	13.06	12.90	12.98	215011
2012-10-11	12.98	13.01	12.92	12.96	167388
2012-10-12	13.00	13.00	12.94	12.95	143482
2012-10-15	12.94	12.95	12.87	12.91	232183
2012-10-16	12.93	13.02	12.93	12.99	242304
2012-10-17	13.02	13.10	13.00	13.05	197578
2012-10-18	13.06	13.09	13.01	13.03	179803
2012-10-19	13.02	13.02	12.82	12.83	202711
2012-10-22	12.83	12.87	12.76	12.79	161183
2012-10-23	12.73	12.75	12.68	12.69	192054
2012-10-24	12.73	12.74	12.64	12.65	97300
2012-10-25	12.74	12.74	12.66	12.69	136507
2012-10-26	12.69	12.74	12.63	12.69	99050
2012-10-31	12.69	12.74	12.58	12.64	230386
2012-11-01	12.70	12.82	12.69	12.76	174064
2012-11-02	12.85	12.85	12.72	12.74	133845
2012-11-05	12.70	12.72	12.65	12.68	186309
2012-11-06	12.72	12.77	12.71	12.71	274429
2012-11-07	12.63	12.63	12.48	12.57	225090
2012-11-08	12.56	12.58	12.45	12.46	207423
2012-11-09	12.41	12.42	12.34	12.38	183032
2012-11-12	12.42	12.44	12.38	12.42	193760
2012-11-13	12.38	12.45	12.30	12.35	210237
2012-11-14	12.37	12.40	12.03	12.03	294079
2012-11-15	12.10	12.10	11.55	11.79	577483
2012-11-16	11.78	12.20	11.77	12.17	502746
2012-11-19	12.39	12.52	12.28	12.47	332148
2012-11-20	12.48	12.58	12.46	12.56	223706
2012-11-21	12.61	12.61	12.52	12.60	132864
2012-11-23	12.62	12.75	12.62	12.73	91045
2012-11-26	12.69	12.71	12.64	12.68	173173
2012-11-27	12.67	12.75	12.63	12.65	336539
2012-11-28	12.63	12.76	12.55	12.76	284558
2012-11-29	12.75	12.80	12.65	12.80	394413
2012-11-30	12.77	12.80	12.70	12.75	277207
2012-12-03	12.75	12.80	12.65	12.65	228395
2012-12-04	12.64	12.68	12.62	12.65	196473
2012-12-05	12.67	12.69	12.61	12.64	215180
2012-12-06	12.65	12.65	12.56	12.60	222107
2012-12-07	12.59	12.61	12.55	12.58	214625
2012-12-10	12.54	12.57	12.52	12.55	226473
2012-12-11	12.57	12.65	12.56	12.58	236681
2012-12-12	12.56	12.70	12.27	12.61	289029
2012-12-13	12.57	12.64	12.54	12.58	297435
2012-12-14	12.54	12.66	12.54	12.60	215909
2012-12-17	12.61	12.75	12.61	12.75	252637
2012-12-18	12.78	12.85	12.70	12.84	253008
2012-12-19	13.09	13.09	12.83	12.83	376985
2012-12-20	12.48	12.60	12.48	12.54	330933
2012-12-21	12.44	12.52	12.36	12.39	273629
2012-12-24	12.42	12.46	12.35	12.37	135988
2012-12-26	12.36	12.46	12.33	12.33	304954
2012-12-27	12.35	12.39	12.19	12.32	221641
2012-12-28	12.28	12.38	12.19	12.30	352138
2012-12-31	12.34	12.51	12.33	12.50	458611
2013-01-02	12.65	12.78	12.65	12.78	342942
2013-01-03	12.71	12.75	12.63	12.73	448578
2013-01-04	12.67	12.86	12.67	12.83	232219
2013-01-07	12.83	12.86	12.76	12.84	321217
2013-01-08	12.84	12.86	12.78	12.81	175068
2013-01-09	12.87	12.88	12.80	12.80	301269
2013-01-10	12.82	12.92	12.82	12.88	251588
2013-01-11	12.93	12.94	12.84	12.93	204259
2013-01-14	12.93	12.94	12.85	12.88	190720
2013-01-15	12.86	12.87	12.79	12.86	251225
2013-01-16	12.87	12.87	12.77	12.84	201459
2013-01-17	12.93	12.94	12.90	12.90	223871
2013-01-18	12.93	12.98	12.90	12.96	320073
2013-01-22	12.90	12.96	12.85	12.93	373437
2013-01-23	12.96	12.99	12.90	12.95	238609
2013-01-24	12.95	13.03	12.92	12.95	240156
2013-01-25	13.02	13.03	12.93	12.99	230117
2013-01-28	13.00	13.10	12.91	12.97	200902
2013-01-29	12.98	13.02	12.94	13.00	208852
2013-01-30	13.00	13.02	12.94	12.94	222691
2013-01-31	12.99	13.01	12.88	12.91	245939
2013-02-01	12.99	13.03	12.96	12.97	246482
2013-02-04	13.08	13.08	12.69	12.84	275686
2013-02-05	12.91	13.00	12.89	12.98	165053
2013-02-06	12.95	13.02	12.92	13.01	176715
2013-02-07	12.99	13.00	12.92	12.99	155745
2013-02-08	13.00	13.06	12.98	13.01	256129
2013-02-11	13.05	13.05	12.96	13.02	142130
2013-02-12	13.03	13.05	12.97	13.04	299795
2013-02-13	13.02	13.06	12.98	12.99	261668
2013-02-14	12.96	13.03	12.95	13.02	208352
2013-02-15	13.05	13.07	13.00	13.07	198290
2013-02-19	13.08	13.09	13.01	13.03	229989
2013-02-20	13.07	13.07	12.82	12.84	292708
2013-02-21	12.82	12.83	12.76	12.80	192177
2013-02-22	12.84	12.89	12.82	12.85	160322
2013-02-25	12.86	12.90	12.71	12.71	368633
2013-02-26	12.79	12.79	12.71	12.77	151079
2013-02-27	12.74	12.92	12.74	12.92	132225
2013-02-28	12.92	12.95	12.88	12.90	248335
2013-03-01	12.83	12.94	12.82	12.94	228302
2013-03-04	12.88	12.97	12.87	12.94	187060
2013-03-05	12.80	13.06	12.80	13.06	258545
2013-03-06	13.09	13.09	13.02	13.05	213115
2013-03-07	13.02	13.05	12.99	13.00	199183
2013-03-08	13.02	13.03	12.99	13.00	356996
2013-03-11	13.02	13.02	12.96	13.00	348670
2013-03-12	12.98	13.00	12.96	12.96	176756
2013-03-13	12.99	13.01	12.95	12.98	168108
2013-03-14	13.04	13.09	13.02	13.06	263784
2013-03-15	13.03	13.10	12.98	13.07	203476
2013-03-18	13.03	13.10	12.98	13.07	249482
2013-03-19	13.00	13.01	12.87	12.93	204294
2013-03-20	12.99	13.04	12.95	13.02	166079
2013-03-21	12.99	13.03	12.95	13.03	212271
2013-03-22	13.02	13.08	13.01	13.08	217017
2013-03-25	13.10	13.13	13.01	13.05	238354
2013-03-26	13.09	13.13	13.06	13.11	190952
2013-03-27	13.05	13.09	13.02	13.09	133414
2013-03-28	13.13	13.13	13.08	13.08	296051
2013-04-01	13.10	13.14	13.01	13.04	146472
2013-04-02	13.04	13.09	13.00	13.04	355354
2013-04-03	12.99	13.03	12.92	12.92	363727
2013-04-04	12.97	13.01	12.97	12.98	194801
2013-04-05	12.95	13.03	12.86	13.00	342892
2013-04-08	13.01	13.08	12.95	13.06	273015
2013-04-09	13.10	13.13	13.05	13.09	194423
2013-04-10	13.09	13.24	13.09	13.18	216751
2013-04-11	13.18	13.23	13.15	13.18	156556
2013-04-12	13.18	13.20	13.10	13.18	233924
2013-04-15	13.15	13.15	12.99	12.99	214768
2013-04-16	13.10	13.15	13.07	13.14	206923
2013-04-17	13.09	13.10	12.98	12.99	250293
2013-04-18	13.02	13.05	12.93	12.95	322434
2013-04-19	12.89	12.94	12.83	12.88	213446
2013-04-22	13.05	13.05	12.88	12.92	209972
2013-04-23	13.08	13.08	13.00	13.02	281129
2013-04-24	13.01	13.08	12.98	13.04	160159
2013-04-25	13.10	13.15	13.06	13.11	211989
2013-04-26	13.10	13.11	13.05	13.07	162382
2013-04-29	13.07	13.19	13.07	13.17	167873
2013-04-30	13.19	13.21	13.12	13.18	266593
2013-05-01	13.18	13.22	13.14	13.17	228073
2013-05-02	13.21	13.29	13.20	13.27	126575
2013-05-03	13.42	13.42	13.29	13.30	235486
2013-05-06	13.31	13.32	13.23	13.28	218834
2013-05-07	13.32	13.35	13.23	13.33	136034
2013-05-08	13.34	13.44	13.31	13.42	228872
2013-05-09	13.52	13.52	13.35	13.38	208034
2013-05-10	13.51	13.69	13.41	13.45	155506
2013-05-13	13.45	13.48	13.40	13.45	221186
2013-05-14	13.49	13.54	13.49	13.52	187408
2013-05-15	13.53	13.58	13.47	13.56	225752
2013-05-16	13.54	13.62	13.51	13.57	231442
2013-05-17	13.66	13.70	13.65	13.69	258983
2013-05-20	13.66	13.74	13.66	13.68	296885
2013-05-21	13.72	13.76	13.67	13.71	198136
2013-05-22	13.67	13.80	13.52	13.53	374119
2013-05-23	13.48	13.59	13.31	13.55	301371
2013-05-24	13.52	13.60	13.46	13.50	246258
2013-05-28	13.71	13.71	13.52	13.53	256948
2013-05-29	13.46	13.50	13.38	13.45	154372
2013-05-30	13.45	13.55	13.44	13.51	216265
2013-05-31	13.49	13.54	13.30	13.32	254720
2013-06-03	13.30	13.32	13.07	13.13	311691
2013-06-04	13.16	13.25	13.10	13.18	246895
2013-06-05	13.24	13.24	13.05	13.08	322611
2013-06-06	13.06	13.20	13.06	13.19	207717
2013-06-07	13.24	13.40	13.22	13.34	224117
2013-06-10	13.39	13.45	13.31	13.36	173969
2013-06-11	13.47	13.47	13.20	13.29	158189
2013-06-12	13.47	13.47	13.13	13.13	176087
2013-06-13	13.07	13.32	12.98	13.31	206378
2013-06-14	13.32	13.37	13.25	13.29	124146
2013-06-17	13.43	13.60	13.27	13.32	195291
2013-06-18	13.36	13.46	13.31	13.44	198181
2013-06-19	13.29	13.32	13.16	13.16	211934
2013-06-20	13.07	13.11	12.82	12.86	460983
2013-06-21	12.98	13.02	12.79	12.94	249159
2013-06-24	12.83	12.83	12.54	12.68	440066
2013-06-25	12.84	12.86	12.66	12.76	449766
2013-06-26	12.87	12.91	12.84	12.88	210450
2013-06-27	12.91	13.18	12.91	13.17	283667
2013-06-28	13.17	13.25	13.05	13.05	210965
2013-07-01	13.18	13.29	13.13	13.22	164722
2013-07-02	13.12	13.28	13.12	13.17	256483
2013-07-03	12.95	13.11	12.95	13.05	212703
2013-07-05	13.25	13.25	13.00	13.18	122096
2013-07-08	13.28	13.32	13.23	13.26	137926
2013-07-09	13.31	13.34	13.27	13.31	131257
2013-07-10	13.27	13.31	13.20	13.24	178407
2013-07-11	13.38	13.42	13.32	13.39	210933
2013-07-12	13.35	13.40	13.35	13.36	108284
2013-07-15	13.41	13.47	13.38	13.47	152812
2013-07-16	13.45	13.45	13.23	13.29	221353
2013-07-17	13.37	13.45	13.32	13.40	149827
2013-07-18	13.43	13.50	13.43	13.46	136441
2013-07-19	13.44	13.44	13.36	13.43	109681
2013-07-22	13.36	13.36	13.19	13.27	171705
2013-07-23	13.40	13.40	13.27	13.29	157751
2013-07-24	13.35	13.37	13.27	13.30	181811
2013-07-25	13.29	13.36	13.27	13.35	141950
2013-07-26	13.29	13.37	13.29	13.34	96873
2013-07-29	13.34	13.38	13.25	13.26	204478
2013-07-30	13.29	13.36	13.28	13.33	152187
2013-07-31	13.36	13.41	13.33	13.35	195135
2013-08-01	13.38	13.42	13.38	13.42	157720
2013-08-02	13.41	13.41	13.35	13.40	140634
2013-08-05	13.37	13.37	13.28	13.31	117939
2013-08-06	13.26	13.35	13.26	13.35	129099
2013-08-07	13.27	13.33	13.24	13.33	95417
2013-08-08	13.33	13.38	13.30	13.36	108879
2013-08-09	13.35	13.37	13.27	13.35	162797
2013-08-12	13.31	13.38	13.28	13.38	149966
2013-08-13	13.35	13.49	13.35	13.43	211868
2013-08-14	13.44	13.45	13.39	13.41	175663
2013-08-15	13.36	13.36	13.21	13.28	220775
2013-08-16	13.23	13.32	13.22	13.27	95094
2013-08-19	13.28	13.30	13.17	13.21	131959
2013-08-20	13.20	13.30	13.17	13.26	160263
2013-08-21	13.16	13.16	13.06	13.10	121705
2013-08-22	13.16	13.22	13.15	13.19	148152
2013-08-23	13.17	13.24	13.17	13.23	176434
2013-08-26	13.25	13.28	13.23	13.25	198089
2013-08-27	13.18	13.20	13.07	13.10	162298
2013-08-28	13.06	13.09	12.98	13.02	196841
2013-08-29	12.97	13.06	12.96	13.03	198958
2013-08-30	13.06	13.09	12.97	13.02	114215
2013-09-03	13.08	13.13	13.02	13.08	187447
2013-09-04	13.05	13.13	13.03	13.09	223250
2013-09-05	13.08	13.21	13.07	13.16	131736
2013-09-06	13.17	13.20	13.08	13.15	264415
2013-09-09	13.12	13.16	13.11	13.14	209590
2013-09-10	13.15	13.22	13.15	13.19	159284
2013-09-11	13.15	13.18	13.12	13.18	151089
2013-09-12	13.20	13.21	13.12	13.13	153889
2013-09-13	13.16	13.22	13.14	13.20	167643
2013-09-16	13.26	13.32	13.25	13.27	181872
2013-09-17	13.27	13.32	13.23	13.32	140431
2013-09-18	13.31	13.45	13.26	13.44	218509
2013-09-19	13.33	13.33	13.23	13.29	161026
2013-09-20	13.30	13.30	13.15	13.22	218026
2013-09-23	13.15	13.19	13.10	13.17	122261
2013-09-24	13.15	13.24	13.11	13.22	137259
2013-09-25	13.20	13.25	13.19	13.20	133681
2013-09-26	13.20	13.26	13.19	13.21	142270
2013-09-27	13.13	13.22	13.12	13.20	195759
2013-09-30	13.14	13.16	13.07	13.07	388302
2013-10-01	13.07	13.19	13.05	13.16	292755
2013-10-02	12.94	13.14	12.94	13.12	323115
2013-10-03	13.06	13.08	12.96	13.02	245890
2013-10-04	13.05	13.12	13.03	13.08	131153
2013-10-07	13.01	13.06	12.99	13.04	193545
2013-10-08	13.01	13.03	12.94	12.94	182391
2013-10-09	12.93	13.00	12.89	12.96	197533
2013-10-10	13.05	13.15	13.05	13.12	191230
2013-10-11	13.12	13.25	13.10	13.20	141034
2013-10-14	13.16	13.23	13.14	13.20	92938
2013-10-15	13.18	13.22	13.16	13.19	110283
2013-10-16	13.21	13.28	13.19	13.26	156550
2013-10-17	13.20	13.44	13.20	13.44	203620
2013-10-18	13.44	13.48	13.40	13.45	130757
2013-10-21	13.48	13.57	13.47	13.57	180179
2013-10-22	13.49	13.49	13.38	13.45	271569
2013-10-23	13.43	13.44	13.33	13.34	162661
2013-10-24	13.36	13.40	13.36	13.37	131601
2013-10-25	13.43	13.45	13.34	13.37	196192
2013-10-28	13.40	13.41	13.28	13.29	266082
2013-10-29	13.34	13.36	13.31	13.33	171495
2013-10-30	13.37	13.39	13.30	13.33	171566
2013-10-31	13.36	13.40	13.33	13.37	143188
2013-11-01	13.39	13.40	13.32	13.37	97606
2013-11-04	13.39	13.47	13.37	13.47	132107
2013-11-05	13.41	13.53	13.33	13.50	284955
2013-11-06	13.53	13.57	13.47	13.56	245011
2013-11-07	13.54	13.56	13.42	13.42	201026
2013-11-08	13.40	13.49	13.38	13.49	124684
2013-11-11	13.45	13.55	13.41	13.46	161940
2013-11-12	13.42	13.46	13.36	13.44	108437
2013-11-13	13.36	13.48	13.36	13.48	110872
2013-11-14	13.50	13.54	13.47	13.49	197231
2013-11-15	13.52	13.59	13.50	13.59	156598
2013-11-18	13.61	13.62	13.56	13.57	168994
2013-11-19	13.55	13.62	13.55	13.58	161962
2013-11-20	13.47	13.52	13.45	13.46	96779
2013-11-21	13.47	13.58	13.47	13.58	198702
2013-11-22	13.58	13.61	13.53	13.61	130223
2013-11-25	13.62	13.64	13.49	13.50	204005
2013-11-26	13.46	13.54	13.46	13.50	148781
2013-11-27	13.50	13.56	13.50	13.56	77189
2013-11-29	13.68	13.69	13.58	13.61	125942
2013-12-02	13.58	13.67	13.52	13.53	198560
2013-12-03	13.51	13.56	13.46	13.47	177145
2013-12-04	13.45	13.55	13.45	13.52	147804
2013-12-05	13.48	13.69	13.48	13.64	381383
2013-12-06	13.68	13.79	13.63	13.74	305157
2013-12-09	13.78	13.78	13.70	13.73	233686
2013-12-10	13.70	13.72	13.66	13.72	207822
2013-12-11	13.72	13.72	13.62	13.66	187405
2013-12-12	13.62	13.68	13.58	13.60	128861
2013-12-13	13.58	13.62	13.54	13.59	165484
2013-12-16	13.60	13.72	13.60	13.69	210112
2013-12-17	13.66	13.70	13.64	13.66	125426
2013-12-18	13.62	13.89	13.62	13.85	242844
2013-12-19	13.76	13.95	13.76	13.90	286104
2013-12-20	13.75	13.99	13.75	13.96	225970
2013-12-23	14.00	14.12	13.99	14.11	271270
2013-12-24	14.14	14.25	14.09	14.21	119641
2013-12-26	14.24	14.29	14.18	14.20	257409
2013-12-27	14.21	14.25	14.11	14.15	113714
2013-12-30	14.11	14.13	14.02	14.06	188258
2013-12-31	14.14	14.16	14.01	14.01	278453
2014-01-02	13.95	13.96	13.78	13.84	305986
2014-01-03	13.80	13.86	13.71	13.82	274149
2014-01-06	13.81	13.86	13.72	13.74	266290
2014-01-07	13.84	13.99	13.81	13.95	271348
2014-01-08	13.90	13.95	13.84	13.91	187029
2014-01-09	13.91	13.94	13.85	13.94	125580
2014-01-10	13.92	14.02	13.90	14.00	156935
2014-01-13	13.94	14.01	13.86	13.87	328419
2014-01-14	13.88	14.02	13.87	14.02	180117
2014-01-15	14.02	14.12	14.00	14.10	153168
2014-01-16	14.15	14.18	14.09	14.18	216894
2014-01-17	14.18	14.23	14.08	14.16	199137
2014-01-21	14.24	14.24	14.09	14.24	332371
2014-01-22	14.14	14.14	14.07	14.12	137385
2014-01-23	14.12	14.12	13.98	14.04	186489
2014-01-24	14.01	14.04	13.85	13.89	284375
2014-01-27	13.87	13.90	13.68	13.73	307769
2014-01-28	13.76	13.83	13.74	13.80	161950
2014-01-29	13.75	13.77	13.65	13.69	231634
2014-01-30	13.72	13.86	13.72	13.81	204183
2014-01-31	13.73	13.85	13.68	13.79	211550
2014-02-03	13.75	13.79	13.46	13.53	325710
2014-02-04	13.54	13.66	13.49	13.65	188879
2014-02-05	13.67	13.70	13.56	13.66	139864
2014-02-06	13.65	13.82	13.65	13.78	164712
2014-02-07	13.88	13.97	13.86	13.97	144387
2014-02-10	13.94	14.01	13.94	14.00	124985
2014-02-11	14.00	14.16	14.00	14.11	235003
2014-02-12	14.08	14.14	14.07	14.10	247340
2014-02-13	14.04	14.16	14.04	14.16	138474
2014-02-14	14.18	14.24	14.08	14.19	235615
2014-02-18	14.18	14.25	14.17	14.21	170746
2014-02-19	14.13	14.18	14.03	14.09	162868
2014-02-20	14.09	14.19	14.06	14.16	181939
2014-02-21	14.20	14.20	14.11	14.12	186206
2014-02-24	14.15	14.23	14.12	14.16	188905
2014-02-25	14.14	14.18	14.05	14.07	237114
2014-02-26	14.08	14.14	14.04	14.09	203894
2014-02-27	14.06	14.15	14.06	14.15	118199
2014-02-28	14.17	14.25	14.10	14.17	160859
2014-03-03	14.03	14.13	14.01	14.09	212113
2014-03-04	14.14	14.19	14.07	14.11	262786
2014-03-05	14.10	14.17	14.09	14.17	98134
2014-03-06	14.17	14.20	14.15	14.16	153205
2014-03-07	14.17	14.20	14.10	14.16	111273
2014-03-10	14.15	14.22	14.11	14.21	149892
2014-03-11	14.20	14.24	14.11	14.13	164118
2014-03-12	14.10	14.22	14.07	14.20	149780
2014-03-13	14.24	14.27	14.10	14.11	189676
2014-03-14	14.11	14.19	14.07	14.10	124301
2014-03-17	14.13	14.25	14.13	14.21	203175
2014-03-18	14.24	14.29	14.23	14.29	155549
2014-03-19	14.29	14.35	14.25	14.28	170858
2014-03-20	14.12	14.26	14.11	14.21	160603
2014-03-21	14.31	14.32	14.22	14.24	126891
2014-03-24	14.26	14.28	14.15	14.15	142616
2014-03-25	14.18	14.21	14.16	14.17	137757
2014-03-26	14.24	14.26	14.17	14.17	112342
2014-03-27	14.19	14.21	14.13	14.15	162100
2014-03-28	14.16	14.23	14.13	14.15	159756
2014-03-31	14.25	14.26	14.20	14.20	211891
2014-04-01	14.21	14.29	14.21	14.26	237192
2014-04-02	14.26	14.30	14.19	14.29	324901
2014-04-03	14.27	14.31	14.23	14.25	179920
2014-04-04	14.31	14.41	14.16	14.16	233482
2014-04-07	14.12	14.15	13.95	13.99	327296
2014-04-08	14.00	14.10	13.93	14.07	262901
2014-04-09	14.10	14.17	14.09	14.14	227885
2014-04-10	14.16	14.20	14.04	14.10	274078
2014-04-11	14.06	14.09	13.95	14.02	256915
2014-04-14	14.08	14.14	14.05	14.10	199455
2014-04-15	14.11	14.20	14.05	14.17	150184
2014-04-16	14.22	14.34	14.20	14.33	191223
2014-04-17	14.33	14.42	14.29	14.38	254584
2014-04-21	14.33	14.36	14.24	14.27	253829
2014-04-22	14.30	14.40	14.30	14.39	191120
2014-04-23	14.38	14.40	14.36	14.39	154872
2014-04-24	14.46	14.47	14.38	14.40	207201
2014-04-25	14.40	14.42	14.37	14.41	169562
2014-04-28	14.43	14.48	14.31	14.38	234591
2014-04-29	14.42	14.50	14.41	14.49	200089
2014-04-30	14.50	14.60	14.47	14.60	285181
2014-05-01	14.56	14.59	14.55	14.58	181106
2014-05-02	14.55	14.58	14.51	14.55	210679
2014-05-05	14.53	14.53	14.43	14.44	256316
2014-05-06	14.46	14.48	14.38	14.42	180927
2014-05-07	14.42	14.54	14.37	14.52	181226
2014-05-08	14.54	14.55	14.40	14.48	231116
2014-05-09	14.50	14.52	14.42	14.52	209349
2014-05-12	14.58	14.59	14.48	14.57	190757
2014-05-13	14.55	14.65	14.53	14.65	177170
2014-05-14	14.65	14.68	14.60	14.68	204189
2014-05-15	14.67	14.68	14.58	14.63	172790
2014-05-16	14.66	14.75	14.64	14.75	233325
2014-05-19	14.76	14.85	14.74	14.84	195016
2014-05-20	14.81	14.87	14.77	14.81	187207
2014-05-21	14.74	14.74	14.63	14.72	248328
2014-05-22	14.74	14.83	14.73	14.80	144078
2014-05-23	14.83	14.85	14.79	14.85	110984
2014-05-27	14.86	14.94	14.82	14.91	244460
2014-05-28	14.89	14.94	14.85	14.94	120161
2014-05-29	14.94	15.02	14.88	15.02	146782
2014-05-30	15.01	15.05	14.96	15.05	200478
2014-06-02	15.01	15.04	14.92	15.04	184241
2014-06-03	14.98	14.98	14.93	14.95	167142
2014-06-04	14.88	14.96	14.85	14.96	162815
2014-06-05	14.93	15.02	14.88	15.02	129057
2014-06-06	14.99	15.03	14.95	15.03	167459
2014-06-09	15.00	15.08	14.98	15.02	188156
2014-06-10	15.04	15.08	14.96	15.00	206266
2014-06-11	14.95	15.01	14.94	14.97	144303
2014-06-12	14.98	15.05	14.92	14.96	200759
2014-06-13	15.01	15.12	14.97	15.04	213642
2014-06-16	15.06	15.08	14.96	15.01	110690
2014-06-17	14.98	15.01	14.96	15.00	141445
2014-06-18	15.00	15.02	14.96	14.99	185788
2014-06-19	14.93	14.97	14.89	14.90	126958
2014-06-20	14.90	14.94	14.80	14.85	189592
2014-06-23	14.86	14.87	14.70	14.77	247422
2014-06-24	14.72	14.79	14.69	14.74	180817
2014-06-25	14.73	14.86	14.73	14.85	158462
2014-06-26	14.83	14.91	14.77	14.87	188331
2014-06-27	14.87	14.89	14.81	14.89	131145
2014-06-30	14.87	14.88	14.75	14.75	269695
2014-07-01	14.76	14.85	14.76	14.82	207047
2014-07-02	14.79	14.79	14.61	14.73	331078
2014-07-03	14.75	14.75	14.67	14.72	149188
2014-07-07	14.71	14.80	14.65	14.80	225233
2014-07-08	14.77	14.83	14.73	14.83	197266
2014-07-09	14.85	14.93	14.82	14.92	154307
2014-07-10	14.86	14.93	14.81	14.87	247241
2014-07-11	14.88	14.91	14.86	14.87	133006
2014-07-14	14.94	15.10	14.94	15.02	216562
2014-07-15	15.05	15.05	14.85	14.88	262155
2014-07-16	14.96	14.97	14.89	14.92	135153
2014-07-17	14.91	14.93	14.87	14.89	127840
2014-07-18	14.91	14.94	14.88	14.92	131058
2014-07-21	14.88	14.91	14.87	14.87	177680
2014-07-22	14.83	14.90	14.79	14.81	149714
2014-07-23	14.85	14.95	14.80	14.94	116016
2014-07-24	14.97	15.04	14.90	15.02	153911
2014-07-25	15.02	15.02	14.97	15.00	78525
2014-07-28	15.01	15.04	14.99	15.04	93931
2014-07-29	15.05	15.08	15.03	15.06	121768
2014-07-30	15.09	15.10	15.01	15.08	130633
2014-07-31	15.03	15.06	14.70	14.70	281609
2014-08-01	14.70	14.82	14.47	14.54	318937
2014-08-04	14.54	14.58	14.48	14.58	178206
2014-08-05	14.55	14.57	14.44	14.50	204518
2014-08-06	14.45	14.48	14.40	14.45	135186
2014-08-07	14.49	14.53	14.45	14.50	145740
2014-08-08	14.54	14.59	14.43	14.59	109855
2014-08-11	14.60	14.73	14.60	14.73	222672
2014-08-12	14.73	14.78	14.66	14.72	181399
2014-08-13	14.75	14.94	14.72	14.89	248686
2014-08-14	14.93	15.00	14.89	15.00	212004
2014-08-15	15.01	15.05	14.97	15.01	191808
2014-08-18	15.10	15.19	15.03	15.19	235748
2014-08-19	15.25	15.36	15.18	15.33	289187
2014-08-20	15.18	15.29	15.03	15.26	283592
2014-08-21	15.27	15.27	15.19	15.23	119175
2014-08-22	15.19	15.22	15.13	15.18	98985
2014-08-25	15.23	15.27	15.19	15.23	133725
2014-08-26	15.25	15.25	15.17	15.24	136055
2014-08-27	15.24	15.27	15.15	15.27	207537
2014-08-28	15.20	15.30	15.13	15.30	178142
2014-08-29	15.31	15.34	15.26	15.34	126098
2014-09-02	15.31	15.36	15.30	15.32	104005
2014-09-03	15.35	15.35	15.31	15.34	95233
2014-09-04	15.33	15.51	15.30	15.38	177319
2014-09-05	15.38	15.38	15.29	15.37	106933
2014-09-08	15.34	15.43	15.31	15.43	122483
2014-09-09	15.39	15.39	15.24	15.28	196802
2014-09-10	15.29	15.35	15.24	15.32	130503
2014-09-11	15.28	15.30	15.22	15.25	178117
2014-09-12	15.25	15.30	15.18	15.24	146334
2014-09-15	15.26	15.29	15.22	15.24	125635
2014-09-16	15.20	15.37	15.18	15.36	113023
2014-09-17	15.40	15.43	15.31	15.40	147566
2014-09-18	15.46	15.54	15.43	15.54	166819
2014-09-19	15.48	15.48	15.37	15.41	134671
2014-09-22	15.40	15.43	15.22	15.25	129789
2014-09-23	15.22	15.32	15.17	15.18	118429
2014-09-24	15.17	15.23	15.16	15.19	160587
2014-09-25	15.17	15.20	15.04	15.07	113367
2014-09-26	15.03	15.05	14.83	15.04	190218
2014-09-29	14.95	15.04	14.83	15.04	199132
2014-09-30	15.04	15.05	14.83	14.83	273239
2014-10-01	14.79	14.86	14.68	14.83	257608
2014-10-02	14.78	14.78	14.52	14.64	300305
2014-10-03	14.66	14.91	14.66	14.87	156091
2014-10-06	14.96	15.00	14.87	14.92	157688
2014-10-07	14.81	14.86	14.73	14.83	187382
2014-10-08	14.79	14.98	14.69	14.95	148125
2014-10-09	14.95	14.95	14.60	14.65	401569
2014-10-10	14.62	14.62	14.20	14.22	410447
2014-10-13	14.22	14.22	13.70	13.73	498490
2014-10-14	13.75	13.82	13.44	13.46	568523
2014-10-15	13.33	13.36	12.86	13.32	794495
2014-10-16	13.07	13.79	13.01	13.77	458384
2014-10-17	13.93	14.18	13.88	14.03	490863
2014-10-20	13.96	14.10	13.95	14.07	165833
2014-10-21	14.12	14.57	14.10	14.57	252936
2014-10-22	14.46	14.58	14.42	14.50	194434
2014-10-23	14.64	14.66	14.59	14.64	196648
2014-10-24	14.66	14.79	14.64	14.79	138921
2014-10-27	14.74	14.74	14.46	14.57	245222
2014-10-28	14.61	14.78	14.57	14.77	147325
2014-10-29	14.79	14.88	14.72	14.88	186042
2014-10-30	14.84	14.97	14.81	14.95	124418
2014-10-31	15.10	15.10	14.89	14.98	287445
2014-11-03	14.96	15.00	14.88	14.96	215290
2014-11-04	14.91	14.92	14.73	14.92	165346
2014-11-05	14.98	15.02	14.88	15.02	171120
2014-11-06	14.99	15.10	14.91	15.08	191416
2014-11-07	15.04	15.04	14.86	14.97	212340
2014-11-10	14.93	14.93	14.79	14.81	221664
2014-11-11	14.82	15.05	14.79	15.05	159416
2014-11-12	14.99	15.11	14.94	15.10	147077
2014-11-13	15.09	15.14	15.07	15.13	41594
2014-11-14	15.13	15.16	15.05	15.14	129465
2014-11-17	15.12	15.18	15.11	15.15	167988
2014-11-18	15.12	15.27	15.11	15.14	196571
2014-11-19	15.05	15.05	14.97	14.99	107834
2014-11-20	14.98	15.15	14.97	15.15	120389
2014-11-21	15.24	15.25	15.11	15.12	132864
2014-11-24	15.18	15.22	15.03	15.04	196154
2014-11-25	15.06	15.19	15.04	15.18	151705
2014-11-26	15.16	15.20	15.11	15.18	148818
2014-11-28	15.18	15.19	15.03	15.19	90615
2014-12-01	15.09	15.18	15.01	15.16	174909
2014-12-02	15.12	15.29	15.12	15.27	165060
2014-12-03	15.21	15.28	15.18	15.24	137709
2014-12-04	15.20	15.27	15.13	15.25	135153
2014-12-05	15.20	15.25	15.08	15.23	155937
2014-12-08	15.18	15.28	15.09	15.28	157487
2014-12-09	15.09	15.09	14.91	15.01	236026
2014-12-10	14.95	14.96	14.82	14.87	166923
2014-12-11	14.91	15.08	14.90	15.01	107458
2014-12-12	15.02	15.07	14.93	14.95	252855
2014-12-15	14.96	15.01	14.62	14.64	277631
2014-12-16	14.54	14.75	14.44	14.47	245156
2014-12-17	14.49	14.74	14.49	14.71	192956
2014-12-18	14.90	15.14	14.87	15.14	207811
2014-12-19	15.13	15.24	15.08	15.21	155920
2014-12-22	15.10	15.10	15.01	15.05	113600
2014-12-23	15.12	15.12	14.99	15.08	165861
2014-12-24	15.08	15.18	15.08	15.18	51609
2014-12-26	15.17	15.23	14.99	14.99	117038
2014-12-29	15.01	15.04	14.70	14.72	362331
2014-12-30	14.67	14.72	14.59	14.59	454335
2014-12-31	14.68	14.98	14.06	14.06	1509689
2015-01-02	14.23	14.39	14.22	14.24	479969
2015-01-05	14.16	14.21	14.00	14.00	481184
2015-01-06	14.09	14.25	14.03	14.09	229657
2015-01-07	14.26	14.28	14.12	14.14	259401
2015-01-08	14.27	14.41	14.22	14.34	239922
2015-01-09	14.41	14.44	14.32	14.35	156286
2015-01-12	14.40	14.40	14.25	14.31	123483
2015-01-13	14.40	14.45	14.20	14.26	147783
2015-01-14	14.06	14.15	13.94	14.04	279902
2015-01-15	14.10	14.22	14.05	14.11	177589
2015-01-16	14.14	14.24	14.12	14.16	345737
2015-01-20	14.22	14.27	14.18	14.26	228714
2015-01-21	14.12	14.24	14.10	14.23	135309
2015-01-22	14.34	14.37	14.25	14.36	199338
2015-01-23	14.35	14.43	14.35	14.39	128575
2015-01-26	14.38	14.44	14.32	14.42	110165
2015-01-27	14.34	14.37	14.25	14.35	259504
2015-01-28	14.43	14.45	14.15	14.17	182308
2015-01-29	14.17	14.27	14.06	14.27	116159
2015-01-30	14.23	14.32	14.19	14.19	218860
2015-02-02	14.24	14.30	14.10	14.30	138702
2015-02-03	14.38	14.46	14.33	14.42	218821
2015-02-04	14.40	14.45	14.36	14.41	158869
2015-02-05	14.46	14.53	14.46	14.50	126049
2015-02-06	14.52	14.60	14.45	14.45	201272
2015-02-09	14.45	14.53	14.42	14.43	116740
2015-02-10	14.49	14.54	14.47	14.50	203667
2015-02-11	14.45	14.61	14.44	14.56	203978
2015-02-12	14.62	14.70	14.60	14.68	127536
2015-02-13	14.67	14.75	14.65	14.67	166681
2015-02-17	14.69	14.75	14.66	14.71	187526
2015-02-18	14.60	14.65	14.58	14.61	156468
2015-02-19	14.61	14.66	14.56	14.58	121186
2015-02-20	14.59	14.67	14.54	14.65	123615
2015-02-23	14.66	14.72	14.63	14.72	97355
2015-02-24	14.70	14.88	14.70	14.84	170123
2015-02-25	14.85	14.85	14.75	14.78	135868
2015-02-26	14.77	14.78	14.71	14.74	84158
2015-02-27	14.78	14.80	14.73	14.74	133557
2015-03-02	14.72	14.79	14.72	14.78	138934
2015-03-03	14.75	14.86	14.75	14.84	132323
2015-03-04	14.83	14.94	14.80	14.91	179656
2015-03-05	14.91	15.02	14.91	15.01	132355
2015-03-06	14.96	15.00	14.85	14.88	143021
2015-03-09	14.84	14.88	14.80	14.84	137004
2015-03-10	14.77	14.81	14.72	14.79	174227
2015-03-11	14.79	14.83	14.75	14.75	105118
2015-03-12	14.80	14.90	14.80	14.88	122591
2015-03-13	14.90	14.91	14.78	14.82	137907
2015-03-16	14.89	14.93	14.82	14.90	104036
2015-03-17	14.90	14.95	14.83	14.93	173805
2015-03-18	14.86	15.09	14.84	15.06	157097
2015-03-19	15.06	15.15	15.05	15.12	180091
2015-03-20	15.07	15.11	14.99	14.99	136591
2015-03-23	15.01	15.10	14.99	14.99	132302
2015-03-24	14.99	15.05	14.93	14.94	159843
2015-03-25	14.96	14.98	14.89	14.93	177010
2015-03-26	14.91	15.00	14.80	14.94	156823
2015-03-27	14.91	15.03	14.91	14.99	141073
2015-03-30	15.00	15.03	14.90	14.90	177546
2015-03-31	14.92	15.02	14.90	14.99	235286
2015-04-01	14.95	15.05	14.87	15.01	165048
2015-04-02	14.90	15.02	14.90	14.99	130499
2015-04-06	14.97	15.10	14.92	15.07	123829
2015-04-07	15.04	15.18	15.04	15.05	149118
2015-04-08	15.06	15.12	14.99	15.00	116665
2015-04-09	15.00	15.11	14.98	14.98	157285
2015-04-10	14.97	15.05	14.95	14.99	199024
2015-04-13	14.99	15.06	14.99	15.02	110769
2015-04-14	15.00	15.04	14.98	14.98	176810
2015-04-15	15.01	15.06	15.00	15.02	117225
2015-04-16	15.02	15.10	14.98	15.04	139116
2015-04-17	15.00	15.00	14.86	14.91	200370
2015-04-20	14.97	15.09	14.96	15.09	121732
2015-04-21	15.00	15.03	14.86	14.90	239850
2015-04-22	14.92	14.99	14.84	14.88	181949
2015-04-23	14.90	15.00	14.90	14.98	80484
2015-04-24	15.00	15.04	14.96	14.98	165911
2015-04-27	15.03	15.06	14.99	15.01	103131
2015-04-28	15.01	15.05	14.94	15.04	68703
2015-04-29	15.00	15.06	14.98	15.01	96192
2015-04-30	15.02	15.06	14.86	14.92	196464
2015-05-01	14.95	15.02	14.95	14.98	126595
2015-05-04	15.00	15.04	14.97	14.99	132263
2015-05-05	14.96	14.99	14.93	14.94	167577
2015-05-06	14.95	15.02	14.94	14.97	162691
2015-05-07	14.98	15.05	14.97	15.01	165656
2015-05-08	15.10	15.13	15.09	15.12	133320
2015-05-11	15.10	15.15	15.08	15.12	100289
2015-05-12	15.06	15.19	15.04	15.19	141393
2015-05-13	15.16	15.19	15.13	15.19	102793
2015-05-14	15.20	15.34	15.18	15.33	147321
2015-05-15	15.37	15.47	15.32	15.39	134235
2015-05-18	15.37	15.40	15.21	15.22	182592
2015-05-19	15.22	15.35	15.21	15.35	153910
2015-05-20	15.30	15.47	15.26	15.44	208945
2015-05-21	15.43	15.49	15.40	15.43	256665
2015-05-22	15.47	15.47	15.38	15.40	95400
2015-05-26	15.38	15.39	15.27	15.28	143619
2015-05-27	15.29	15.47	15.28	15.42	91734
2015-05-28	15.38	15.39	15.24	15.37	119611
2015-05-29	15.36	15.41	15.27	15.35	127955
2015-06-01	15.35	15.38	15.26	15.36	131923
2015-06-02	15.34	15.36	15.25	15.30	134284
2015-06-03	15.34	15.39	15.30	15.33	114384
2015-06-04	15.28	15.33	15.21	15.21	139234
2015-06-05	15.20	15.25	15.19	15.22	103064
2015-06-08	15.20	15.22	15.13	15.16	142944
2015-06-09	15.17	15.20	15.10	15.16	151019
2015-06-10	15.16	15.25	15.16	15.22	172491
2015-06-11	15.30	15.42	15.30	15.36	125073
2015-06-12	15.35	15.36	15.25	15.25	113339
2015-06-15	15.21	15.25	15.18	15.18	126872
2015-06-16	15.17	15.30	15.16	15.17	195142
2015-06-17	15.23	15.27	15.14	15.16	166891
2015-06-18	15.20	15.36	15.19	15.27	153249
2015-06-19	15.15	15.22	15.12	15.16	101458
2015-06-22	15.21	15.25	15.14	15.14	183665
2015-06-23	15.14	15.24	15.09	15.13	218202
2015-06-24	15.17	15.20	15.06	15.07	154513
2015-06-25	15.13	15.19	15.07	15.19	120775
2015-06-26	15.18	15.18	15.06	15.08	110100
2015-06-29	15.00	15.04	14.80	14.80	254679
2015-06-30	14.90	14.97	14.83	14.83	243771
2015-07-01	14.97	15.05	14.92	15.02	222405
2015-07-02	14.99	15.03	14.82	14.86	241695
2015-07-06	14.80	14.91	14.79	14.87	111035
2015-07-07	14.86	15.00	14.78	14.96	178538
2015-07-08	14.83	14.86	14.78	14.84	104510
2015-07-09	14.94	14.98	14.84	14.84	125151
2015-07-10	14.98	15.04	14.95	15.00	136863
2015-07-13	15.06	15.14	15.06	15.13	116653
2015-07-14	15.13	15.25	15.11	15.21	120548
2015-07-15	15.20	15.29	15.20	15.25	115836
2015-07-16	15.30	15.36	15.30	15.33	101979
2015-07-17	15.35	15.35	15.24	15.24	116079
2015-07-20	15.22	15.34	15.22	15.32	124757
2015-07-21	15.32	15.50	15.32	15.48	218647
2015-07-22	15.30	15.36	15.28	15.32	129699
2015-07-23	15.36	15.40	15.23	15.24	126498
2015-07-24	15.28	15.30	15.05	15.14	110713
2015-07-27	15.10	15.12	14.97	15.09	129845
2015-07-28	15.11	15.29	15.04	15.29	176117
2015-07-29	15.30	15.35	15.24	15.35	133187
2015-07-30	15.30	15.32	15.21	15.32	146966
2015-07-31	15.35	15.35	15.28	15.32	113762
2015-08-03	15.32	15.32	15.20	15.30	109255
2015-08-04	15.29	15.32	15.18	15.24	141381
2015-08-05	15.27	15.33	15.26	15.31	108097
2015-08-06	15.32	15.32	15.07	15.14	119842
2015-08-07	15.15	15.15	15.02	15.04	93081
2015-08-10	15.16	15.18	15.12	15.16	127799
2015-08-11	15.11	15.20	15.07	15.20	154771
2015-08-12	15.07	15.17	15.01	15.15	120943
2015-08-13	15.15	15.23	15.12	15.19	96325
2015-08-14	15.20	15.28	15.17	15.27	83596
2015-08-17	15.24	15.35	15.21	15.33	123647
2015-08-18	15.31	15.41	15.28	15.38	123560
2015-08-19	15.37	15.39	15.30	15.39	135423
2015-08-20	15.22	15.27	14.97	15.02	174468
2015-08-21	14.97	14.97	14.40	14.60	335627
2015-08-24	12.95	13.94	12.18	13.31	1073308
2015-08-25	13.62	13.87	13.56	13.66	369685
2015-08-26	13.87	13.92	13.52	13.75	400644
2015-08-27	13.93	14.37	13.93	14.30	287553
2015-08-28	14.21	14.42	14.21	14.30	173147
2015-08-31	14.32	14.35	14.21	14.24	150460
2015-09-01	13.96	14.07	13.85	13.91	211015
2015-09-02	13.99	14.05	13.88	14.01	115709
2015-09-03	14.08	14.25	14.06	14.11	195485
2015-09-04	13.94	14.01	13.91	14.00	110332
2015-09-08	14.24	14.33	14.14	14.33	103003
2015-09-09	14.45	14.46	14.19	14.22	120734
2015-09-10	14.23	14.30	14.19	14.24	153312
2015-09-11	14.24	14.32	14.22	14.31	111155
2015-09-14	14.31	14.34	14.25	14.30	71010
2015-09-15	14.30	14.42	14.29	14.39	138442
2015-09-16	14.38	14.48	14.38	14.45	115365
2015-09-17	14.42	14.57	14.41	14.43	91079
2015-09-18	14.32	14.62	14.30	14.62	124905
2015-09-21	14.51	14.51	14.35	14.42	143334
2015-09-22	14.31	14.31	14.15	14.30	171123
2015-09-23	14.26	14.38	14.26	14.38	144284
2015-09-24	14.24	14.37	14.13	14.37	134221
2015-09-25	14.43	14.53	14.35	14.41	141897
2015-09-28	14.37	14.37	13.91	14.00	139649
2015-09-29	14.00	14.03	13.78	13.89	213075
2015-09-30	14.08	14.20	13.94	14.20	186283
2015-10-01	14.13	14.20	14.06	14.06	221335
2015-10-02	13.94	14.18	13.82	14.12	263218
2015-10-05	14.24	14.49	14.20	14.38	214172
2015-10-06	14.41	14.47	14.35	14.35	161808
2015-10-07	14.47	14.52	14.42	14.44	153845
2015-10-08	14.44	14.63	14.43	14.51	128615
2015-10-09	14.59	14.71	14.56	14.56	173341
2015-10-12	14.64	14.71	14.55	14.64	148120
2015-10-13	14.64	14.80	14.60	14.60	169426
2015-10-14	14.59	14.66	14.52	14.53	182349
2015-10-15	14.57	14.78	14.57	14.78	149494
2015-10-16	14.79	14.90	14.79	14.90	145223
2015-10-19	14.87	15.01	14.85	14.99	109626
2015-10-20	15.02	15.10	15.00	15.09	115284
2015-10-21	15.06	15.06	14.78	14.79	130944
2015-10-22	14.91	15.10	14.89	15.03	167428
2015-10-23	15.20	15.25	15.06	15.11	210166
2015-10-26	15.15	15.23	15.00	15.02	134186
2015-10-27	15.02	15.11	15.01	15.05	136447
2015-10-28	15.02	15.18	15.01	15.09	148033
2015-10-29	15.09	15.09	14.97	15.00	126096
2015-10-30	15.08	15.10	14.91	14.93	146154
2015-11-02	14.98	15.11	14.95	15.06	162234
2015-11-03	15.06	15.18	15.03	15.18	111692
2015-11-04	15.19	15.25	15.08	15.25	119502
2015-11-05	15.25	15.27	15.12	15.15	162854
2015-11-06	15.15	15.20	15.09	15.12	135448
2015-11-09	15.10	15.14	14.93	14.96	216704
2015-11-10	14.94	15.02	14.93	15.02	157633
2015-11-11	15.07	15.07	15.00	15.03	107735
2015-11-12	14.98	15.01	14.93	14.96	102202
2015-11-13	14.94	14.95	14.83	14.89	102259
2015-11-16	14.89	15.05	14.89	15.03	129133
2015-11-17	15.07	15.19	15.02	15.18	200173
2015-11-18	15.22	15.25	15.15	15.25	173565
2015-11-19	15.18	15.25	15.12	15.25	139853
2015-11-20	15.24	15.32	15.22	15.24	96985
2015-11-23	15.28	15.31	15.20	15.23	101868
2015-11-24	15.18	15.23	15.10	15.18	205624
2015-11-25	15.17	15.28	15.17	15.28	98729
2015-11-27	15.28	15.34	15.25	15.33	52050
2015-11-30	15.38	15.38	15.28	15.36	152491
2015-12-01	15.37	15.40	15.29	15.34	154530
2015-12-02	15.38	15.41	15.30	15.36	141866
2015-12-03	15.38	15.40	15.22	15.27	182407
2015-12-04	15.29	15.39	15.25	15.39	98731
2015-12-07	15.35	15.37	15.14	15.16	195697
2015-12-08	15.09	15.12	15.01	15.12	166186
2015-12-09	15.10	15.15	14.88	14.92	233017
2015-12-10	14.92	15.10	14.92	15.08	181176
2015-12-11	14.98	15.10	14.78	14.81	234015
2015-12-14	14.82	14.83	14.55	14.74	211436
2015-12-15	14.80	14.92	14.80	14.90	144953
2015-12-16	15.03	15.27	14.95	15.19	221859
2015-12-17	15.22	15.22	15.00	15.02	221846
2015-12-18	15.02	15.03	14.91	14.98	193083
2015-12-21	14.99	15.02	14.90	15.02	136249
2015-12-22	15.09	15.09	14.98	15.07	149414
2015-12-23	15.17	15.22	15.13	15.20	131085
2015-12-24	15.20	15.25	15.16	15.25	68727
2015-12-28	15.24	15.24	15.12	15.20	104378
2015-12-29	15.25	15.34	15.23	15.33	236411
2015-12-30	15.34	15.44	15.28	15.31	229378
2015-12-31	15.30	15.38	15.26	15.30	166010
2016-01-04	15.22	15.22	14.86	15.11	248521
2016-01-05	15.16	15.20	15.02	15.07	151582
2016-01-06	14.97	15.03	14.90	14.98	213642
2016-01-07	14.76	14.81	14.50	14.58	329685
2016-01-08	14.61	14.67	14.27	14.28	256815
2016-01-11	14.31	14.34	13.98	14.13	395673
2016-01-12	14.19	14.39	14.17	14.33	240753
2016-01-13	14.43	14.50	14.10	14.16	344411
2016-01-14	14.21	14.29	13.94	14.24	266619
2016-01-15	13.95	13.95	13.74	13.89	293581
2016-01-19	13.88	13.91	13.58	13.52	320778
2016-01-20	13.26	13.30	12.69	13.18	633668
2016-01-21	13.20	13.40	13.03	13.22	262426
2016-01-22	13.47	13.97	13.42	13.89	303538
2016-01-25	13.89	13.89	13.58	13.63	243934
2016-01-26	13.66	13.96	13.64	13.81	187750
2016-01-27	13.85	13.94	13.64	13.83	205862
2016-01-28	13.90	13.94	13.77	13.89	157286
2016-01-29	13.99	14.30	13.94	14.30	176866
2016-02-01	14.12	14.28	14.00	14.17	241803
2016-02-02	14.03	14.14	13.96	14.00	160151
2016-02-03	14.05	14.07	13.88	14.01	165854
2016-02-04	14.00	14.13	13.95	14.13	131316
2016-02-05	14.06	14.10	13.91	13.96	172505
2016-02-08	13.86	13.86	13.50	13.75	210792
2016-02-09	13.54	13.75	13.37	13.45	273772
2016-02-10	13.54	13.71	13.47	13.48	134186
2016-02-11	13.31	13.40	13.17	13.37	219757
2016-02-12	13.44	13.68	13.40	13.62	109650
2016-02-16	13.75	14.30	13.68	14.26	358338
2016-02-17	14.34	14.41	14.18	14.28	200886
2016-02-18	14.29	14.29	14.03	14.08	146773
2016-02-19	13.99	14.12	13.96	14.08	107587
2016-02-22	14.27	14.47	14.22	14.25	195115
2016-02-23	14.23	14.24	14.12	14.20	174283
2016-02-24	14.14	14.22	14.06	14.20	214548
2016-02-25	14.20	14.34	14.16	14.32	159460
2016-02-26	14.32	14.36	14.24	14.28	136874
2016-02-29	14.32	14.35	14.22	14.24	128714
2016-03-01	14.34	14.53	14.34	14.52	152354
2016-03-02	14.46	14.50	14.39	14.46	126236
2016-03-03	14.46	14.72	14.44	14.64	308076
2016-03-04	14.65	14.75	14.61	14.63	156157
2016-03-07	14.57	14.63	14.53	14.55	129758
2016-03-08	14.51	14.53	14.42	14.48	140115
2016-03-09	14.50	14.70	14.41	14.49	180692
2016-03-10	14.53	14.65	14.38	14.41	182550
2016-03-11	14.53	14.71	14.53	14.61	98552
2016-03-14	14.54	14.66	14.54	14.65	113720
2016-03-15	14.54	14.64	14.53	14.57	107227
2016-03-16	14.55	14.71	14.54	14.65	74975
2016-03-17	14.62	14.79	14.62	14.79	88481
2016-03-18	14.78	14.82	14.70	14.78	76368
2016-03-21	14.79	14.82	14.70	14.65	141722
2016-03-22	14.62	14.68	14.58	14.65	114053
2016-03-23	14.64	14.67	14.60	14.67	110973
2016-03-24	14.60	14.61	14.48	14.52	131993
2016-03-28	14.56	14.58	14.47	14.48	161281
2016-03-29	14.51	14.70	14.47	14.70	111136
2016-03-30	14.70	14.82	14.66	14.81	178514
2016-03-31	14.83	14.89	14.60	14.70	211965
2016-04-01	14.64	14.79	14.61	14.79	142107
2016-04-04	14.75	14.75	14.58	14.63	161364
2016-04-05	14.59	14.63	14.52	14.57	101901
2016-04-06	14.62	14.69	14.58	14.66	182154
2016-04-07	14.55	14.63	14.48	14.57	199408
2016-04-08	14.66	14.67	14.58	14.67	110142
2016-04-11	14.71	14.80	14.66	14.70	120045
2016-04-12	14.66	14.79	14.64	14.74	94855
2016-04-13	14.79	14.94	14.77	14.94	119427
2016-04-14	14.93	14.99	14.85	14.97	88980
2016-04-15	14.91	14.93	14.85	14.90	99271
2016-04-18	14.90	15.07	14.88	15.07	125414
2016-04-19	15.05	15.08	15.00	14.97	125623
2016-04-20	15.00	15.02	14.91	15.01	144021
2016-04-21	15.04	15.04	14.81	14.83	168141
2016-04-22	14.81	14.90	14.73	14.85	152500
2016-04-25	14.84	14.85	14.75	14.81	169679
2016-04-26	14.85	15.04	14.85	14.96	195738
2016-04-27	14.97	15.06	14.92	15.06	184288
2016-04-28	15.02	15.23	14.98	15.11	480382
2016-04-29	15.10	15.14	14.86	14.92	213486
2016-05-02	14.86	15.01	14.86	14.97	216756
2016-05-03	14.87	14.96	14.77	14.91	147031
2016-05-04	14.86	15.00	14.81	14.98	126711
2016-05-05	14.98	15.15	14.97	15.15	267223
2016-05-06	15.07	15.20	14.99	15.15	229407
2016-05-09	15.07	15.12	14.77	14.79	383803
2016-05-10	14.88	14.97	14.85	14.88	196461
2016-05-11	14.85	14.93	14.82	14.90	142721
2016-05-12	14.94	14.94	14.76	14.77	226566
2016-05-13	14.77	14.89	14.77	14.82	109991
2016-05-16	14.81	14.87	14.75	14.78	201845
2016-05-17	14.80	14.86	14.75	14.80	140234
2016-05-18	14.80	14.88	14.76	14.87	117887
2016-05-19	14.83	14.88	14.78	14.76	93179
2016-05-20	14.79	14.88	14.79	14.81	97392
2016-05-23	14.79	14.84	14.76	14.81	92652
2016-05-24	14.88	14.98	14.88	14.97	122006
2016-05-25	14.97	15.00	14.93	14.97	122535
2016-05-26	14.95	14.99	14.81	14.97	113177
2016-05-27	14.95	14.99	14.92	14.99	91022
2016-05-31	15.00	15.00	14.80	14.84	175473
2016-06-01	14.83	14.99	14.83	14.94	132675
2016-06-02	14.89	15.00	14.83	15.00	164347
2016-06-03	14.89	14.92	14.79	14.82	169352
2016-06-06	14.82	14.85	14.75	14.80	211797
2016-06-07	14.77	14.82	14.67	14.73	267533
2016-06-08	14.72	14.76	14.66	14.72	153264
2016-06-09	14.71	14.77	14.68	14.75	144251
2016-06-10	14.70	14.84	14.69	14.81	151797
2016-06-13	14.76	14.85	14.08	14.25	537274
2016-06-14	14.34	14.53	14.28	14.51	229332
2016-06-15	14.54	14.61	14.49	14.51	151555
2016-06-16	14.43	14.48	14.26	14.42	174282
2016-06-17	14.47	14.55	14.40	14.55	129737
2016-06-20	14.65	14.78	14.54	14.65	191129
2016-06-21	14.67	14.67	14.51	14.54	122667
2016-06-22	14.56	14.67	14.51	14.54	117224
2016-06-23	14.66	14.69	14.52	14.56	138170
2016-06-24	14.36	14.55	14.15	14.45	299104
2016-06-27	14.35	14.35	14.16	14.19	195405
2016-06-28	14.28	14.44	14.28	14.34	156126
2016-06-29	14.38	14.59	14.38	14.50	258436
2016-06-30	14.57	14.85	14.54	14.78	154953
2016-07-01	14.75	14.84	14.73	14.80	143949
2016-07-05	14.76	14.76	14.47	14.60	135602
2016-07-06	14.60	14.76	14.53	14.72	122129
2016-07-07	14.78	14.82	14.70	14.76	185469
2016-07-08	14.83	14.92	14.77	14.81	139364
2016-07-11	14.86	14.86	14.71	14.73	233322
2016-07-12	14.83	14.86	14.71	14.72	179289
2016-07-13	14.72	14.76	14.65	14.76	142082
2016-07-14	14.77	14.83	14.73	14.80	127119
2016-07-15	14.77	14.88	14.71	14.85	159611
2016-07-18	14.82	14.90	14.81	14.86	121828
2016-07-19	14.86	14.95	14.83	14.82	76252
2016-07-20	14.82	14.85	14.80	14.82	106351
2016-07-21	14.82	14.86	14.74	14.76	108984
2016-07-22	14.81	14.81	14.64	14.69	131179
2016-07-25	14.66	14.67	14.58	14.58	213239
2016-07-26	14.62	14.74	14.62	14.72	141586
2016-07-27	14.76	14.84	14.70	14.82	101665
2016-07-28	14.78	14.97	14.73	14.87	138953
2016-07-29	14.91	14.94	14.79	14.79	118289
2016-08-01	14.79	14.89	14.79	14.82	94065
2016-08-02	14.84	14.84	14.60	14.60	173214
2016-08-03	14.62	14.67	14.59	14.63	151155
2016-08-04	14.65	14.72	14.62	14.70	51203
2016-08-05	14.77	14.85	14.71	14.76	130880
2016-08-08	14.83	14.88	14.79	14.85	122535
2016-08-09	14.85	14.94	14.81	14.92	123310
2016-08-10	14.88	14.91	14.78	14.86	123883
2016-08-11	14.86	14.91	14.80	14.85	76651
2016-08-12	14.85	14.91	14.84	14.90	151543
2016-08-15	14.94	14.95	14.91	14.94	106010
2016-08-16	14.93	14.97	14.87	14.97	136706
2016-08-17	14.99	15.00	14.91	14.97	93223
2016-08-18	14.96	15.05	14.90	15.04	102054
2016-08-19	15.01	15.10	15.00	14.92	127707
2016-08-22	14.94	15.00	14.89	14.95	58638
2016-08-23	14.97	15.02	14.93	14.98	123669
2016-08-24	15.00	15.00	14.89	14.90	110312
2016-08-25	14.89	14.95	14.70	14.73	145608
2016-08-26	14.77	14.92	14.77	14.89	123482
2016-08-29	14.92	15.02	14.92	14.96	103140
2016-08-30	15.00	15.06	14.86	14.94	118908
2016-08-31	14.96	15.08	14.93	15.04	195906
2016-09-01	15.03	15.08	14.98	15.03	89780
2016-09-02	15.10	15.10	15.05	15.07	80942
2016-09-06	15.09	15.10	15.02	15.03	107929
2016-09-07	15.03	15.11	15.02	15.08	125764
2016-09-08	15.07	15.10	14.98	15.01	99923
2016-09-09	14.94	14.95	14.78	14.80	218556
2016-09-12	14.71	14.98	14.70	14.94	209208
2016-09-13	14.91	14.95	14.76	14.84	172609
2016-09-14	14.81	14.97	14.78	14.85	94863
2016-09-15	14.86	15.05	14.78	14.93	108436
2016-09-16	14.94	15.01	14.87	14.94	164128
2016-09-19	14.95	15.04	14.93	14.93	136185
2016-09-20	14.95	15.01	14.93	14.82	162438
2016-09-21	14.88	15.00	14.80	14.98	197611
2016-09-22	15.00	15.07	14.96	15.04	130129
2016-09-23	14.96	15.00	14.92	14.96	99035
2016-09-26	14.92	14.94	14.85	14.86	111776
2016-09-27	14.88	15.04	14.88	14.99	128811
2016-09-28	14.97	15.12	14.94	15.12	146908
2016-09-29	15.02	15.07	14.88	14.97	154012
2016-09-30	15.04	15.12	14.97	15.09	98488
2016-10-03	15.07	15.08	14.97	15.01	152391
2016-10-04	14.96	15.00	14.85	14.90	145806
2016-10-05	14.89	14.98	14.85	14.85	127299
2016-10-06	14.87	14.93	14.81	14.83	163440
2016-10-07	14.87	14.93	14.84	14.88	82863
2016-10-10	14.95	14.95	14.87	14.89	142489
2016-10-11	14.89	14.89	14.73	14.77	132426
2016-10-12	14.73	14.86	14.71	14.75	102612
2016-10-13	14.67	14.75	14.61	14.63	203527
2016-10-14	14.66	14.70	14.64	14.65	116249
2016-10-17	14.66	14.70	14.57	14.57	184505
2016-10-18	14.68	14.70	14.61	14.67	125578
2016-10-19	14.70	14.84	14.69	14.73	234009
2016-10-20	14.71	14.84	14.66	14.71	99839
2016-10-21	14.70	14.76	14.70	14.76	88906
2016-10-24	14.80	14.85	14.74	14.76	147129
2016-10-25	14.79	14.82	14.74	14.78	73482
2016-10-26	14.75	14.79	14.70	14.73	156937
2016-10-27	14.79	14.80	14.65	14.70	116635
2016-10-28	14.64	14.70	14.58	14.60	108803
2016-10-31	14.65	14.65	14.58	14.58	138705
2016-11-01	14.60	14.62	14.44	14.44	123761
2016-11-02	14.46	14.47	14.27	14.28	166390
2016-11-03	14.28	14.39	14.25	14.26	114873
2016-11-04	14.23	14.23	14.10	14.10	277765
2016-11-07	14.24	14.49	14.23	14.47	201025
2016-11-08	14.45	14.55	14.40	14.41	143981
2016-11-09	14.23	14.55	14.17	14.49	304075
2016-11-10	14.50	14.69	14.46	14.67	261150
2016-11-11	14.63	14.72	14.57	14.69	126364
2016-11-14	14.71	14.85	14.40	14.45	253387
2016-11-15	14.45	14.60	14.44	14.58	126505
2016-11-16	14.55	14.68	14.55	14.68	98732
2016-11-17	14.65	14.91	14.65	14.87	126652
2016-11-18	14.92	15.03	14.90	14.93	165480
2016-11-21	14.85	14.93	14.85	14.91	124559
2016-11-22	14.93	15.00	14.92	14.96	113466
2016-11-23	14.86	15.03	14.85	14.98	137756
2016-11-25	15.01	15.12	15.01	15.06	107918
2016-11-28	15.00	15.07	14.90	14.90	104621
2016-11-29	14.90	14.99	14.89	14.94	125450
2016-11-30	15.00	15.00	14.92	14.94	151568
2016-12-01	14.98	14.98	14.79	14.80	188646
2016-12-02	14.79	14.90	14.78	14.80	187911
2016-12-05	14.85	14.87	14.78	14.83	181747
2016-12-06	14.80	15.04	14.75	15.03	254145
2016-12-07	14.99	15.05	14.89	15.03	168014
2016-12-08	14.97	15.07	14.93	15.06	143345
2016-12-09	15.03	15.05	14.95	15.05	107147
2016-12-12	15.00	15.01	14.90	14.91	133710
2016-12-13	14.92	15.00	14.91	14.99	156955
2016-12-14	14.93	14.97	14.84	14.90	138008
2016-12-15	14.90	15.10	14.90	15.00	129461
2016-12-16	14.97	15.15	14.97	15.10	170504
2016-12-19	15.08	15.23	15.06	15.21	140470
2016-12-20	15.27	15.33	15.10	15.15	210348
2016-12-21	15.10	15.16	15.01	15.14	86410
2016-12-22	15.18	15.19	15.05	15.09	89012
2016-12-23	15.10	15.10	14.99	15.07	81055
2016-12-27	15.04	15.15	15.02	15.03	138876
2016-12-28	15.03	15.08	14.85	14.88	162586
2016-12-29	14.87	14.99	14.82	14.95	148888
2016-12-30	14.92	14.98	14.74	14.84	211214
2017-01-03	14.92	14.96	14.84	14.96	224517
2017-01-04	14.92	15.07	14.90	15.01	152920
2017-01-05	14.85	15.06	14.85	15.06	242597
2017-01-06	15.06	15.19	15.03	15.18	125416
2017-01-09	15.13	15.13	14.99	15.05	276318
2017-01-10	15.02	15.13	15.02	15.10	160364
2017-01-11	15.08	15.18	15.06	15.12	126167
2017-01-12	15.08	15.19	14.99	14.99	209771
2017-01-13	14.99	15.13	14.99	15.11	169544
2017-01-17	15.06	15.07	15.00	15.01	185235
2017-01-18	15.02	15.10	15.01	15.06	155281
2017-01-19	15.08	15.10	15.00	14.91	158731
2017-01-20	15.10	15.15	14.96	15.10	184808
2017-01-23	15.10	15.11	15.01	15.03	118088
2017-01-24	15.01	15.14	15.01	15.12	210983
2017-01-25	15.15	15.21	15.11	15.11	187373
2017-01-26	15.12	15.22	15.12	15.18	133123
2017-01-27	15.16	15.22	15.14	15.19	140417
2017-01-30	15.19	15.27	15.10	15.26	164145
2017-01-31	15.20	15.25	15.10	15.25	160392
2017-02-01	15.28	15.33	15.24	15.26	223237
2017-02-02	15.20	15.30	15.20	15.27	99789
2017-02-03	15.35	15.37	15.32	15.34	169083
2017-02-06	15.31	15.37	15.31	15.36	82090
2017-02-07	15.35	15.42	15.35	15.38	136881
2017-02-08	15.36	15.40	15.30	15.32	177697
2017-02-09	15.34	15.45	15.32	15.34	215605
2017-02-10	15.36	15.44	15.30	15.42	197234
2017-02-13	15.41	15.45	15.30	15.40	200372
2017-02-14	15.37	15.49	15.35	15.48	131611
2017-02-15	15.43	15.46	15.40	15.31	188219
2017-02-16	15.29	15.30	15.20	15.21	199020
2017-02-17	15.14	15.22	15.13	15.21	172969
2017-02-21	15.23	15.31	15.21	15.30	150345
2017-02-22	15.25	15.34	15.23	15.31	109197
2017-02-23	15.35	15.41	15.30	15.34	157988
2017-02-24	15.29	15.35	15.27	15.28	117022
2017-02-27	15.27	15.30	15.23	15.28	182340
2017-02-28	15.26	15.30	15.18	15.21	160749
2017-03-01	15.26	15.35	15.26	15.31	210287
2017-03-02	15.28	15.31	15.12	15.12	148877
2017-03-03	15.15	15.21	15.14	15.19	114315
2017-03-06	15.11	15.19	15.11	15.17	106569
2017-03-07	15.13	15.22	15.11	15.20	113231
2017-03-08	15.20	15.27	15.20	15.22	136163
2017-03-09	15.21	15.21	15.12	15.14	114271
2017-03-10	15.17	15.27	15.12	15.24	136581
2017-03-13	15.25	15.28	15.22	15.26	137164
2017-03-14	15.20	15.25	15.16	15.24	114585
2017-03-15	15.26	15.34	15.22	15.33	120244
2017-03-16	15.32	15.44	15.27	15.31	207739
2017-03-17	15.33	15.54	15.33	15.47	163993
2017-03-20	15.45	15.45	15.38	15.40	125685
2017-03-21	15.42	15.57	15.29	15.23	157646
2017-03-22	15.19	15.24	15.14	15.23	116738
2017-03-23	15.21	15.32	15.20	15.25	117277
2017-03-24	15.23	15.28	15.19	15.21	121525
2017-03-27	15.14	15.26	15.10	15.26	114895
2017-03-28	15.25	15.32	15.23	15.32	142923
2017-03-29	15.31	15.35	15.24	15.30	179102
2017-03-30	15.28	15.31	15.24	15.25	147443
2017-03-31	15.26	15.28	15.17	15.21	197679
2017-04-03	15.20	15.24	15.14	15.17	172004
2017-04-04	15.11	15.20	15.10	15.18	213455
2017-04-05	15.25	15.30	15.11	15.12	147023
2017-04-06	15.13	15.22	15.10	15.13	215852
2017-04-07	15.08	15.20	15.08	15.18	107023
2017-04-10	15.16	15.26	15.16	15.22	105499
2017-04-11	15.20	15.37	15.18	15.34	170419
2017-04-12	15.34	15.40	15.31	15.38	153408
2017-04-13	15.35	15.43	15.35	15.35	98494
2017-04-17	15.34	15.43	15.30	15.40	178572
2017-04-18	15.36	15.51	15.36	15.29	190791
2017-04-19	15.36	15.40	15.27	15.40	119912
2017-04-20	15.37	15.45	15.35	15.40	121085
2017-04-21	15.40	15.40	15.33	15.40	95055
2017-04-24	15.50	15.50	15.40	15.49	154563
2017-04-25	15.52	15.62	15.50	15.52	178752
2017-04-26	15.44	15.51	15.41	15.41	188063
2017-04-27	15.41	15.50	15.41	15.50	100609
2017-04-28	15.54	15.57	15.50	15.55	136722
2017-05-01	15.55	15.60	15.51	15.53	174111
2017-05-02	15.52	15.56	15.46	15.46	219193
2017-05-03	15.44	15.57	15.44	15.55	181449
2017-05-04	15.54	15.56	15.48	15.49	151920
2017-05-05	15.50	15.58	15.48	15.54	157819
2017-05-08	15.52	15.59	15.50	15.55	158479
2017-05-09	15.58	15.65	15.57	15.62	201295
2017-05-10	15.61	15.66	15.56	15.58	140140
2017-05-11	15.55	15.59	15.50	15.54	168553
2017-05-12	15.51	15.61	15.50	15.55	129632
2017-05-15	15.56	15.69	15.56	15.62	197858
2017-05-16	15.62	15.69	15.59	15.60	148788
2017-05-17	15.52	15.52	15.44	15.45	249892
2017-05-18	15.41	15.53	15.41	15.46	156750
2017-05-19	15.48	15.57	15.48	15.56	149258
2017-05-22	15.50	15.58	15.50	15.55	149942
2017-05-23	15.55	15.57	15.49	15.50	161200
2017-05-24	15.55	15.57	15.51	15.52	126030
2017-05-25	15.53	15.60	15.52	15.54	184470
2017-05-26	15.52	15.59	15.50	15.51	107016
2017-05-30	15.50	15.56	15.49	15.51	132857
2017-05-31	15.51	15.54	15.40	15.40	190332
2017-06-01	15.42	15.49	15.42	15.46	190364
2017-06-02	15.44	15.48	15.41	15.44	102830
2017-06-05	15.43	15.46	15.40	15.41	148282
2017-06-06	15.41	15.41	15.35	15.38	150748
2017-06-07	15.36	15.39	15.31	15.38	171527
2017-06-08	15.38	15.40	15.33	15.37	154511
2017-06-09	15.35	15.39	15.32	15.35	171557
2017-06-12	15.35	15.35	15.23	15.26	151337
2017-06-13	15.27	15.34	15.24	15.31	143736
2017-06-14	15.33	15.39	15.25	15.36	145378
2017-06-15	15.29	15.36	15.25	15.33	99229
2017-06-16	15.33	15.39	15.32	15.38	106018
2017-06-19	15.39	15.45	15.39	15.41	194876
2017-06-20	15.44	15.45	15.34	15.26	171517
2017-06-21	15.23	15.30	15.18	15.18	193237
2017-06-22	15.28	15.28	15.21	15.23	168628
2017-06-23	15.26	15.30	15.25	15.30	116739
2017-06-26	15.32	15.37	15.26	15.32	137791
2017-06-27	15.34	15.34	15.22	15.23	137253
2017-06-28	15.24	15.34	15.22	15.32	260735
2017-06-29	15.32	15.34	15.13	15.21	151831
2017-06-30	15.22	15.30	15.17	15.25	170545
2017-07-03	15.27	15.31	15.23	15.29	97574
2017-07-05	15.27	15.37	15.24	15.33	146886
2017-07-06	15.31	15.32	15.25	15.25	151072
2017-07-07	15.26	15.30	15.26	15.26	128290
2017-07-10	15.27	15.36	15.26	15.33	90543
2017-07-11	15.34	15.44	15.31	15.40	240840
2017-07-12	15.43	15.50	15.43	15.47	131411
2017-07-13	15.45	15.53	15.42	15.43	174795
2017-07-14	15.49	15.52	15.46	15.50	118966
2017-07-17	15.46	15.52	15.46	15.46	138467
2017-07-18	15.48	15.62	15.46	15.61	174299
2017-07-19	15.63	15.63	15.58	15.48	172455
2017-07-20	15.51	15.55	15.47	15.49	126250
2017-07-21	15.45	15.49	15.45	15.47	94485
2017-07-24	15.53	15.53	15.45	15.48	78455
2017-07-25	15.50	15.50	15.44	15.46	156937
2017-07-26	15.50	15.54	15.47	15.53	135487
2017-07-27	15.53	15.54	15.39	15.41	125306
2017-07-28	15.43	15.45	15.38	15.40	126272
2017-07-31	15.46	15.47	15.41	15.43	131820
2017-08-01	15.46	15.49	15.43	15.47	152499
2017-08-02	15.50	15.52	15.43	15.46	176193
2017-08-03	15.47	15.50	15.42	15.44	137420
2017-08-04	15.45	15.50	15.45	15.45	99748
2017-08-07	15.48	15.56	15.46	15.56	160637
2017-08-08	15.55	15.62	15.51	15.54	214553
2017-08-09	15.51	15.51	15.40	15.41	207650
2017-08-10	15.40	15.41	14.94	15.09	416661
2017-08-11	14.99	15.30	14.86	15.28	328710
2017-08-14	15.33	15.42	15.31	15.34	222516
2017-08-15	15.39	15.42	15.35	15.37	146628
2017-08-16	15.40	15.42	15.35	15.36	166780
2017-08-17	15.33	15.40	15.24	15.27	126924
2017-08-18	15.23	15.29	15.20	15.24	142627
2017-08-21	15.24	15.29	15.18	15.10	123699
2017-08-22	15.17	15.24	15.15	15.19	133707
2017-08-23	15.19	15.25	15.16	15.18	94075
2017-08-24	15.19	15.23	15.17	15.19	88526
2017-08-25	15.22	15.26	15.17	15.19	107085
2017-08-28	15.25	15.25	15.14	15.15	168092
2017-08-29	15.11	15.29	15.11	15.22	182312
2017-08-30	15.20	15.32	15.20	15.28	103542
2017-08-31	15.34	15.38	15.27	15.28	188563
2017-09-01	15.29	15.40	15.29	15.38	121459
2017-09-05	15.38	15.38	15.27	15.27	135691
2017-09-06	15.28	15.31	15.25	15.28	148501
2017-09-07	15.30	15.35	15.28	15.32	131984
2017-09-08	15.33	15.35	15.27	15.27	84072
2017-09-11	15.32	15.36	15.29	15.30	169901
2017-09-12	15.31	15.39	15.30	15.35	194469
2017-09-13	15.31	15.33	15.28	15.28	155417
2017-09-14	15.27	15.39	15.27	15.29	196308
2017-09-15	15.30	15.34	15.29	15.30	170841
2017-09-18	15.32	15.35	15.29	15.31	201486
2017-09-19	15.31	15.39	15.31	15.39	172909
2017-09-20	15.39	15.40	15.35	15.29	216783
2017-09-21	15.33	15.33	15.19	15.22	170350
2017-09-22	15.21	15.28	15.20	15.25	209043
2017-09-25	15.26	15.28	15.20	15.22	153213
2017-09-26	15.27	15.29	15.23	15.25	147344
2017-09-27	15.27	15.32	15.26	15.27	182429
2017-09-28	15.25	15.32	15.24	15.29	126410
2017-09-29	15.34	15.34	15.24	15.32	189011
2017-10-02	15.32	15.36	15.29	15.32	180445
2017-10-03	15.30	15.33	15.28	15.30	142833
2017-10-04	15.26	15.33	15.25	15.28	186786
2017-10-05	15.29	15.35	15.28	15.35	117223
2017-10-06	15.30	15.33	15.26	15.28	124552
2017-10-09	15.29	15.31	15.28	15.28	1618815
2017-10-10	15.32	15.39	15.30	15.35	167251
2017-10-11	15.34	15.38	15.32	15.36	165587
2017-10-12	15.32	15.38	15.32	15.33	132710
2017-10-13	15.35	15.40	15.35	15.40	73609
2017-10-16	15.37	15.39	15.27	15.27	301993
2017-10-17	15.30	15.33	15.28	15.30	170079
2017-10-18	15.34	15.34	15.27	15.28	218913
2017-10-19	15.26	15.28	15.21	15.23	188008
2017-10-20	15.25	15.28	15.20	15.21	184095
2017-10-23	15.15	15.19	15.11	15.12	209054
2017-10-24	15.15	15.20	15.08	15.08	263867
2017-10-25	15.08	15.10	14.95	14.99	255336
2017-10-26	15.01	15.03	14.94	14.96	193591
2017-10-27	14.99	15.07	14.98	15.02	349623
2017-10-30	15.03	15.14	15.03	15.10	265706
2017-10-31	15.12	15.16	15.06	15.12	205372
2017-11-01	15.18	15.18	15.14	15.14	186670
2017-11-02	15.17	15.17	15.10	15.13	161434
2017-11-03	15.15	15.16	15.10	15.11	137098
2017-11-06	15.11	15.17	15.06	15.07	194603
2017-11-07	15.10	15.20	15.05	15.17	199163
2017-11-08	15.17	15.17	15.06	15.16	139797
2017-11-09	15.13	15.19	15.05	15.19	225704
2017-11-10	15.16	15.16	15.10	15.10	121184
2017-11-13	15.08	15.14	15.07	15.08	134725
2017-11-14	15.06	15.15	15.03	15.13	223494
2017-11-15	15.10	15.12	15.04	15.07	144336
2017-11-16	15.13	15.19	15.11	15.19	167748
2017-11-17	15.16	15.19	15.13	15.15	150014
2017-11-20	15.15	15.24	15.15	15.10	161814
2017-11-21	15.14	15.18	15.11	15.13	195165
2017-11-22	15.14	15.14	15.09	15.11	116227
2017-11-24	15.13	15.20	15.13	15.18	71461
2017-11-27	15.15	15.20	15.08	15.10	227985
2017-11-28	15.12	15.22	15.12	15.20	184834
2017-11-29	15.16	15.20	15.10	15.18	171866
2017-11-30	15.22	15.23	15.16	15.20	208596
2017-12-01	15.17	15.21	15.08	15.11	146874
2017-12-04	15.20	15.20	15.11	15.20	157511
2017-12-05	15.18	15.26	15.15	15.24	268724
2017-12-06	15.21	15.23	15.16	15.18	187419
2017-12-07	15.19	15.23	15.17	15.23	107390
2017-12-08	15.25	15.25	15.17	15.24	146654
2017-12-11	15.22	15.35	15.20	15.32	263622
2017-12-12	15.34	15.39	15.28	15.36	197067
2017-12-13	15.38	15.40	15.36	15.36	145119
2017-12-14	15.39	15.41	15.36	15.40	145435
2017-12-15	15.42	15.47	15.41	15.42	131531
2017-12-18	15.46	15.49	15.43	15.44	318366
2017-12-19	15.45	15.48	15.41	15.44	174387
2017-12-20	15.48	15.48	15.42	15.34	167476
2017-12-21	15.36	15.43	15.33	15.39	197343
2017-12-22	15.40	15.42	15.34	15.36	137919
2017-12-26	15.36	15.36	15.23	15.26	190799
2017-12-27	15.28	15.34	15.25	15.28	147005
2017-12-28	15.33	15.34	15.24	15.26	92555
2017-12-29	15.32	15.37	15.29	15.37	154305
2018-01-02	15.39	15.39	15.29	15.30	219247
2018-01-03	15.34	15.42	15.32	15.39	155361
2018-01-04	15.40	15.44	15.40	15.44	145134
2018-01-05	15.46	15.46	15.39	15.45	155938
2018-01-08	15.46	15.50	15.45	15.48	185736
2018-01-09	15.45	15.50	15.45	15.47	115405
2018-01-10	15.47	15.49	15.43	15.43	169086
2018-01-11	15.48	15.54	15.45	15.49	192636
2018-01-12	15.48	15.50	15.46	15.48	134302
2018-01-16	15.52	15.55	15.49	15.51	259834
2018-01-17	15.53	15.55	15.47	15.52	186662
2018-01-18	15.51	15.52	15.44	15.51	194756
2018-01-19	15.50	15.53	15.46	15.48	159305
2018-01-22	15.50	15.58	15.46	15.45	155420
2018-01-23	15.48	15.57	15.45	15.56	240585
2018-01-24	15.55	15.56	15.49	15.50	193545
2018-01-25	15.50	15.52	15.46	15.52	132410
2018-01-26	15.54	15.55	15.49	15.49	236792
2018-01-29	15.51	15.55	15.46	15.54	208076
2018-01-30	15.45	15.48	15.09	15.10	526733
2018-01-31	15.22	15.38	15.20	15.35	270825
2018-02-01	15.31	15.43	15.31	15.36	167148
2018-02-02	15.35	15.35	15.19	15.23	289759
2018-02-05	15.17	15.23	14.38	14.69	688581
2018-02-06	14.58	15.18	14.50	15.13	538750
2018-02-07	15.12	15.22	14.95	14.98	469037
2018-02-08	15.00	15.03	14.69	14.74	301542
2018-02-09	14.85	14.86	14.19	14.52	578573
2018-02-12	14.60	14.86	14.60	14.82	264192
2018-02-13	14.80	15.03	14.77	15.01	214957
2018-02-14	14.97	15.34	14.97	15.31	195197
2018-02-15	15.40	15.46	15.27	15.27	209318
2018-02-16	15.29	15.45	15.23	15.38	297272
2018-02-20	15.21	15.34	15.21	15.21	193523
2018-02-21	15.27	15.45	15.24	15.32	285162
2018-02-22	15.36	15.39	15.25	15.30	119312
2018-02-23	15.31	15.37	15.26	15.35	196131
2018-02-26	15.40	15.51	15.40	15.45	235713
2018-02-27	15.45	15.48	15.40	15.45	131749
2018-02-28	15.47	15.49	15.31	15.36	171164
2018-03-01	15.37	15.37	15.15	15.18	204493
2018-03-02	15.12	15.21	15.01	15.19	180500
2018-03-05	15.18	15.30	15.07	15.28	101870
2018-03-06	15.31	15.39	15.29	15.38	140868
2018-03-07	15.31	15.37	15.28	15.31	125346
2018-03-08	15.35	15.42	15.34	15.40	119417
2018-03-09	15.40	15.53	15.39	15.46	291267
2018-03-12	15.48	15.59	15.47	15.58	255615
2018-03-13	15.60	15.60	15.49	15.54	146812
2018-03-14	15.54	15.55	15.46	15.54	193978
2018-03-15	15.55	15.59	15.51	15.54	181294
2018-03-16	15.54	15.57	15.47	15.53	172056
2018-03-19	15.49	15.55	15.42	15.53	182414
2018-03-20	15.54	15.55	15.46	15.40	146578
2018-03-21	15.41	15.50	15.39	15.45	126275
2018-03-22	15.34	15.39	15.23	15.23	258577
2018-03-23	15.26	15.30	14.81	14.83	403226
2018-03-26	14.96	15.11	14.89	15.00	293861
2018-03-27	15.10	15.23	14.89	14.95	316120
2018-03-28	14.90	14.98	14.76	14.82	266137
2018-03-29	14.87	14.96	14.82	14.89	322189
2018-04-02	14.85	14.91	14.52	14.68	374455
2018-04-03	14.72	14.83	14.63	14.75	311843
2018-04-04	14.67	14.91	14.66	14.90	245252
2018-04-05	14.94	15.04	14.90	15.00	198427
2018-04-06	14.96	15.02	14.80	14.93	203153
2018-04-09	14.99	15.02	14.86	14.88	195583
2018-04-10	14.96	15.07	14.94	15.00	148784
2018-04-11	14.91	15.00	14.90	14.94	188064
2018-04-12	14.96	15.04	14.90	14.90	204735
2018-04-13	14.98	15.04	14.94	14.99	232364
2018-04-16	15.06	15.21	15.04	15.20	201964
2018-04-17	15.20	15.22	15.17	15.18	228002
2018-04-18	15.20	15.23	15.15	15.19	250749
2018-04-19	15.18	15.23	15.15	15.08	176303
2018-04-20	15.10	15.12	14.94	14.94	135647
2018-04-23	14.97	14.98	14.84	14.85	234720
2018-04-24	14.93	14.95	14.78	14.86	242928
2018-04-25	14.77	14.79	14.69	14.74	199901
2018-04-26	14.80	14.91	14.78	14.88	150675
2018-04-27	14.91	15.04	14.90	15.01	205027
2018-04-30	15.05	15.10	14.98	15.01	166571
2018-05-01	14.96	14.98	14.85	14.89	158659
2018-05-02	14.92	15.00	14.90	14.97	107923
2018-05-03	14.93	14.95	14.85	14.91	157979
2018-05-04	14.89	15.00	14.85	14.95	217959
2018-05-07	15.03	15.11	15.03	15.11	125665
2018-05-08	15.10	15.15	15.06	15.10	112710
2018-05-09	15.11	15.21	15.09	15.16	159835
2018-05-10	15.22	15.29	15.21	15.26	156276
2018-05-11	15.30	15.31	15.24	15.27	169953
2018-05-14	15.27	15.36	15.26	15.35	267905
2018-05-15	15.30	15.49	15.26	15.38	254494
2018-05-16	15.40	15.45	15.39	15.40	177493
2018-05-17	15.39	15.42	15.35	15.39	193500
2018-05-18	15.38	15.46	15.37	15.39	200004
2018-05-21	15.50	15.51	15.44	15.48	184193
2018-05-22	15.53	15.55	15.40	15.33	297094
2018-05-23	15.27	15.44	15.27	15.40	198940
2018-05-24	15.40	15.42	15.35	15.38	136993
2018-05-25	15.38	15.43	15.36	15.40	161171
2018-05-29	15.36	15.39	15.29	15.33	196545
2018-05-30	15.39	15.44	15.36	15.40	148657
2018-05-31	15.42	15.42	15.33	15.37	180614
2018-06-01	15.39	15.48	15.39	15.42	179934
2018-06-04	15.46	15.48	15.42	15.47	138877
2018-06-05	15.48	15.49	15.41	15.45	176772
2018-06-06	15.48	15.50	15.45	15.47	133441
2018-06-07	15.51	15.52	15.47	15.52	128594
2018-06-08	15.48	15.49	15.44	15.47	106612
2018-06-11	15.50	15.55	15.49	15.52	150680
2018-06-12	15.56	15.56	15.51	15.54	209559
2018-06-13	15.55	15.58	15.50	15.51	155732
2018-06-14	15.51	15.54	15.50	15.50	230093
2018-06-15	15.50	15.55	15.45	15.52	197383
2018-06-18	15.51	15.60	15.47	15.56	343040
2018-06-19	15.49	15.58	15.49	15.56	189690
2018-06-20	15.61	15.67	15.61	15.52	255249
2018-06-21	15.52	15.58	15.47	15.56	277752
2018-06-22	15.60	15.60	15.54	15.57	199474
2018-06-25	15.50	15.52	15.32	15.38	296027
2018-06-26	15.45	15.49	15.41	15.45	211130
2018-06-27	15.50	15.56	15.38	15.38	245773
2018-06-28	15.39	15.44	15.28	15.33	168198
2018-06-29	15.43	15.51	15.36	15.45	303933
2018-07-02	15.40	15.48	15.40	15.44	212524
2018-07-03	15.48	15.49	15.34	15.34	195749
2018-07-05	15.42	15.49	15.41	15.47	127633
2018-07-06	15.48	15.54	15.45	15.50	163404
2018-07-09	15.51	15.62	15.51	15.59	211160
2018-07-10	15.63	15.65	15.59	15.61	163220
2018-07-11	15.59	15.65	15.50	15.62	124022
2018-07-12	15.65	15.71	15.62	15.70	226661
2018-07-13	15.66	15.73	15.66	15.72	142939
2018-07-16	15.71	15.75	15.69	15.72	154744
2018-07-17	15.69	15.86	15.66	15.85	211108
2018-07-18	15.83	15.91	15.76	15.89	270502
2018-07-19	15.88	15.88	15.81	15.83	190181
2018-07-20	15.86	15.93	15.84	15.87	193475
2018-07-23	15.77	15.82	15.76	15.78	169588
2018-07-24	15.85	15.92	15.80	15.84	190889
2018-07-25	15.84	15.87	15.73	15.77	209709
2018-07-26	15.74	15.77	15.67	15.71	127455
2018-07-27	15.77	15.79	15.66	15.66	200240
2018-07-30	15.70	15.71	15.60	15.63	142703
2018-07-31	15.68	15.82	15.66	15.77	292956
2018-08-01	15.81	15.83	15.74	15.76	225206
2018-08-02	15.74	15.86	15.72	15.84	208770
2018-08-03	15.84	15.89	15.82	15.84	233088
2018-08-06	15.85	15.95	15.84	15.95	177564
2018-08-07	15.98	16.09	15.95	16.08	268045
2018-08-08	16.07	16.09	16.04	16.05	135264
2018-08-09	16.07	16.11	16.01	16.02	168334
2018-08-10	16.01	16.04	15.93	16.02	230434
2018-08-13	15.99	16.07	15.95	15.95	149448
2018-08-14	16.00	16.08	15.96	16.05	178546
2018-08-15	16.01	16.04	15.93	16.02	284119
2018-08-16	16.07	16.16	16.04	16.13	176160
2018-08-17	16.12	16.20	16.11	16.16	176892
2018-08-20	16.24	16.39	16.21	16.33	283638
2018-08-21	16.37	16.39	16.17	16.20	237804
2018-08-22	16.21	16.29	16.20	16.15	164532
2018-08-23	16.20	16.24	16.15	16.17	229458
2018-08-24	16.17	16.20	16.14	16.17	169331
2018-08-27	16.17	16.20	16.12	16.13	272133
2018-08-28	16.17	16.17	16.12	16.17	179670
2018-08-29	16.15	16.20	16.15	16.18	243312
2018-08-30	16.18	16.18	16.12	16.15	133718
2018-08-31	16.17	16.20	16.13	16.17	191304
2018-09-04	16.19	16.22	16.14	16.15	236896
2018-09-05	16.15	16.17	16.07	16.07	188544
2018-09-06	16.11	16.11	16.03	16.05	195341
2018-09-07	16.03	16.05	15.98	16.00	228211
2018-09-10	16.07	16.11	16.01	16.01	148669
2018-09-11	16.04	16.17	16.01	16.11	212539
2018-09-12	16.17	16.17	16.09	16.12	171768
2018-09-13	16.18	16.25	16.16	16.18	212335
2018-09-14	16.23	16.23	16.13	16.14	165490
2018-09-17	16.15	16.18	16.01	16.03	253908
2018-09-18	16.03	16.17	16.03	16.15	292551
2018-09-19	16.16	16.16	16.07	15.96	234413
2018-09-20	16.06	16.12	16.03	16.10	232362
2018-09-21	16.14	16.17	16.04	16.08	141705
2018-09-24	16.05	16.10	15.93	15.94	245812
2018-09-25	15.99	16.06	15.98	15.99	185282
2018-09-26	16.04	16.12	16.03	16.05	192458
2018-09-27	16.04	16.12	16.04	16.05	188946
2018-09-28	16.09	16.11	16.01	16.11	249639
2018-10-01	16.16	16.23	16.12	16.14	180608
2018-10-02	16.14	16.17	16.07	16.07	184302
2018-10-03	16.13	16.15	16.06	16.12	199763
2018-10-04	16.11	16.14	15.86	15.94	320602
2018-10-05	15.92	15.94	15.65	15.83	414895
2018-10-08	15.78	15.81	15.66	15.78	178120
2018-10-09	15.75	15.85	15.65	15.66	347829
2018-10-10	15.65	15.69	15.31	15.38	804993
2018-10-11	15.30	15.31	14.89	14.94	698006
2018-10-12	15.10	15.21	15.03	15.09	495258
2018-10-15	15.12	15.24	15.09	15.22	272038
2018-10-16	15.31	15.52	15.28	15.46	423657
2018-10-17	15.57	15.60	15.40	15.44	501091
2018-10-18	15.45	15.48	15.27	15.33	217852
2018-10-19	15.39	15.51	15.32	15.35	284823
2018-10-22	15.42	15.42	15.26	15.19	257707
2018-10-23	15.04	15.23	14.89	15.22	304134
2018-10-24	15.26	15.26	14.80	14.83	300435
2018-10-25	14.87	14.90	14.64	14.70	776689
2018-10-26	14.60	14.69	14.37	14.60	502403
2018-10-29	14.65	14.70	14.21	14.33	552352
2018-10-30	14.31	14.40	14.21	14.31	350964
2018-10-31	14.52	14.74	14.49	14.68	415479
2018-11-01	14.74	14.87	14.74	14.85	210526
2018-11-02	14.93	15.03	14.75	14.95	192563
2018-11-05	14.99	15.00	14.88	14.90	265075
2018-11-06	14.93	15.04	14.89	15.00	171066
2018-11-07	15.15	15.31	15.09	15.31	322650
2018-11-08	15.32	15.36	15.27	15.33	260355
2018-11-09	15.30	15.32	15.19	15.25	229167
2018-11-12	15.21	15.21	15.03	15.06	140528
2018-11-13	15.05	15.17	14.98	15.01	359670
2018-11-14	15.05	15.11	14.76	14.88	243105
2018-11-15	14.85	15.00	14.72	14.94	260452
2018-11-16	14.91	14.99	14.85	14.88	211393
2018-11-19	14.88	14.88	14.71	14.87	317243
2018-11-20	14.65	14.76	14.56	14.53	410026
2018-11-21	14.57	14.59	14.46	14.48	345463
2018-11-23	14.44	14.46	14.36	14.37	101459
2018-11-26	14.50	14.59	14.39	14.52	262749
2018-11-27	14.52	14.59	14.50	14.54	273079
2018-11-28	14.58	14.87	14.56	14.82	406808
2018-11-29	14.83	14.90	14.77	14.88	245829
2018-11-30	14.90	14.95	14.81	14.83	442173
2018-12-03	15.01	15.08	14.97	15.06	294841
2018-12-04	15.04	15.04	14.73	14.77	229869
2018-12-06	14.64	14.66	14.35	14.59	654315
2018-12-07	14.61	14.65	14.37	14.49	265956
2018-12-10	14.43	14.44	14.18	14.28	406925
2018-12-11	14.43	14.49	14.25	14.28	246312
2018-12-12	14.42	14.49	14.35	14.42	267456
2018-12-13	14.43	14.57	14.40	14.56	355322
2018-12-14	14.48	14.48	14.24	14.26	251831
2018-12-17	14.24	14.27	13.75	13.84	618540
2018-12-18	13.94	14.05	13.80	13.93	461268
2018-12-19	13.91	14.11	13.65	13.70	367666
2018-12-20	13.64	13.64	12.90	12.96	910654
2018-12-21	13.14	13.16	12.72	12.82	640958
2018-12-24	12.66	12.71	12.39	12.40	822460
2018-12-26	12.44	12.99	12.38	12.98	508924
2018-12-27	12.91	13.09	12.82	13.08	694507
2018-12-28	13.14	13.47	13.11	13.37	627078
2018-12-31	13.51	13.64	13.46	13.48	473537
2019-01-02	13.36	13.74	13.34	13.64	328476
2019-01-03	13.59	13.69	13.36	13.39	297263
2019-01-04	13.47	13.71	13.47	13.71	368477
2019-01-07	13.81	13.98	13.79	13.94	367507
2019-01-08	14.17	14.26	13.96	14.23	589833
2019-01-09	14.34	14.62	14.20	14.57	674798
2019-01-10	14.52	14.52	14.30	14.36	310182
2019-01-11	14.35	14.38	14.27	14.31	256603
2019-01-14	14.23	14.29	14.13	14.27	145068
2019-01-15	14.28	14.37	14.25	14.33	305068
2019-01-16	14.30	14.41	14.29	14.32	248566
2019-01-17	14.33	14.47	14.32	14.45	226758
2019-01-18	14.53	14.56	14.45	14.51	178981
2019-01-22	14.50	14.50	14.31	14.30	200316
2019-01-23	14.39	14.40	14.22	14.32	213299
2019-01-24	14.35	14.38	14.26	14.32	145603
2019-01-25	14.45	14.45	14.35	14.44	145852
2019-01-28	14.35	14.40	14.27	14.34	182994
2019-01-29	14.37	14.52	14.36	14.41	277939
2019-01-30	14.50	14.70	14.48	14.70	228579
2019-01-31	14.75	14.93	14.71	14.93	343995
2019-02-01	14.97	15.00	14.88	14.97	146782
2019-02-04	14.96	15.04	14.91	14.93	192268
2019-02-05	14.98	15.01	14.93	14.96	305909
2019-02-06	14.97	14.99	14.90	14.96	181175
2019-02-07	14.94	14.95	14.75	14.81	245613
2019-02-08	14.76	14.85	14.75	14.78	199472
2019-02-11	14.79	14.98	14.79	14.80	194344
2019-02-12	14.90	15.24	14.87	15.15	235148
2019-02-13	15.20	15.23	15.11	15.13	195406
2019-02-14	15.09	15.22	15.04	15.11	221197
2019-02-15	15.20	15.21	15.06	15.14	203171
2019-02-19	15.06	15.28	15.05	15.15	220265
2019-02-20	15.18	15.20	14.88	14.91	400893
2019-02-21	14.93	14.97	14.83	14.91	160623
2019-02-22	14.92	14.98	14.86	14.92	281683
2019-02-25	14.94	14.98	14.90	14.96	205084
2019-02-26	14.97	14.99	14.91	14.97	262912
2019-02-27	14.97	15.02	14.88	15.01	251349
2019-02-28	15.05	15.05	14.94	14.96	193101
2019-03-01	15.04	15.14	14.99	15.01	210290
2019-03-04	15.06	15.09	14.91	14.96	226030
2019-03-05	14.98	15.01	14.92	14.96	165012
2019-03-06	14.95	14.95	14.81	14.84	204919
2019-03-07	14.80	14.84	14.71	14.75	289029
2019-03-08	14.70	14.81	14.54	14.63	300893
2019-03-11	14.67	14.83	14.67	14.74	169299
2019-03-12	14.80	14.88	14.74	14.85	178055
2019-03-13	14.90	14.99	14.88	14.91	185437
2019-03-14	14.97	14.99	14.85	14.89	186676
2019-03-15	14.89	14.93	14.84	14.88	209479
2019-03-18	14.91	14.93	14.86	14.86	234498
2019-03-19	14.90	14.92	14.86	14.77	230552
2019-03-20	14.78	14.80	14.70	14.79	137844
2019-03-21	14.77	14.88	14.74	14.87	201550
2019-03-22	14.86	14.86	14.66	14.71	195748
2019-03-25	14.73	14.75	14.59	14.62	229437
2019-03-26	14.76	14.79	14.66	14.73	146558
2019-03-27	14.80	14.90	14.67	14.90	200484
2019-03-28	14.90	14.96	14.81	14.96	171607
2019-03-29	15.03	15.07	14.91	15.02	337237
2019-04-01	15.17	15.21	14.98	14.98	421922
2019-04-02	15.03	15.14	14.97	15.12	193242
2019-04-03	15.18	15.18	14.97	14.97	181174
2019-04-04	15.04	15.08	15.00	15.01	173583
2019-04-05	15.05	15.09	14.97	15.04	231909
2019-04-08	15.04	15.19	15.04	15.12	166832
2019-04-09	15.09	15.17	15.04	15.05	174510
2019-04-10	15.06	15.20	15.06	15.12	109544
2019-04-11	15.13	15.29	15.13	15.25	160321
2019-04-12	15.33	15.37	15.22	15.22	184349
2019-04-15	15.23	15.34	15.23	15.34	135843
2019-04-16	15.40	15.43	15.35	15.43	165264
2019-04-17	15.45	15.49	15.40	15.47	118624
2019-04-18	15.49	15.59	15.46	15.46	308951
2019-04-22	15.42	15.51	15.35	15.51	157963
2019-04-23	15.53	15.63	15.53	15.61	145126
2019-04-24	15.64	15.67	15.56	15.59	206212
2019-04-25	15.60	15.60	15.43	15.53	192435
2019-04-26	15.55	15.55	15.42	15.51	180100
2019-04-29	15.55	15.55	15.43	15.53	150178
2019-04-30	15.54	15.58	15.38	15.40	220855
2019-05-01	15.40	15.51	15.40	15.41	159599
2019-05-02	15.41	15.45	15.30	15.35	151319
2019-05-03	15.40	15.45	15.35	15.35	193526
2019-05-06	15.16	15.33	15.11	15.29	221623
2019-05-07	15.21	15.29	15.08	15.15	185483
2019-05-08	15.13	15.25	15.13	15.18	216655
2019-05-09	15.14	15.15	15.01	15.08	206701
2019-05-10	15.02	15.12	14.95	15.10	206276
2019-05-13	14.98	14.98	14.78	14.87	357311
2019-05-14	14.88	15.00	14.85	14.93	184463
2019-05-15	14.89	14.99	14.85	14.92	235057
2019-05-16	14.99	15.10	14.90	14.93	264172
2019-05-17	14.84	14.96	14.80	14.82	201655
2019-05-20	14.77	14.82	14.71	14.74	198196
2019-05-21	14.77	14.87	14.72	14.74	253612
2019-05-22	14.73	14.76	14.58	14.47	276990
2019-05-23	14.44	14.48	13.91	14.33	529232
2019-05-24	14.36	14.42	14.25	14.26	302467
2019-05-28	14.31	14.32	14.15	14.16	183930
2019-05-29	14.10	14.19	14.02	14.11	314808
2019-05-30	14.13	14.20	14.07	14.09	191697
2019-05-31	14.05	14.09	14.00	14.02	197995
2019-06-03	13.99	14.02	13.77	13.81	334105
2019-06-04	13.90	14.07	13.85	14.04	513664
2019-06-05	14.11	14.17	14.07	14.13	224763
2019-06-06	14.12	14.24	14.11	14.17	292320
2019-06-07	14.22	14.33	14.18	14.30	259588
2019-06-10	14.42	14.43	14.32	14.34	297842
2019-06-11	14.40	14.43	14.30	14.36	206268
2019-06-12	14.39	14.39	14.33	14.36	144931
2019-06-13	14.39	14.47	14.37	14.39	133741
2019-06-14	14.38	14.41	14.33	14.41	188827
2019-06-17	14.40	14.52	14.37	14.44	184105
2019-06-18	14.62	14.65	14.56	14.58	320301
2019-06-19	14.65	14.67	14.54	14.54	235494
2019-06-20	14.71	14.78	14.63	14.78	199954
2019-06-21	14.72	14.76	14.68	14.70	145335
2019-06-24	14.77	14.85	14.75	14.83	219603
2019-06-25	14.80	14.83	14.50	14.57	187600
2019-06-26	14.68	14.78	14.60	14.71	170748
2019-06-27	14.74	14.82	14.70	14.79	136316
2019-06-28	14.88	15.04	14.80	15.02	198010
2019-07-01	15.20	15.21	14.83	14.94	295811
2019-07-02	14.95	15.00	14.90	14.96	148460
2019-07-03	15.07	15.14	14.95	15.03	190004
2019-07-05	15.00	15.18	14.92	15.18	266325
2019-07-08	15.11	15.17	15.05	15.14	136605
2019-07-09	15.14	15.25	15.12	15.20	182974
2019-07-10	15.28	15.37	15.22	15.36	228178
2019-07-11	15.41	15.41	15.29	15.33	117093
2019-07-12	15.37	15.39	15.26	15.38	182686
2019-07-15	15.41	15.41	15.30	15.39	187701
2019-07-16	15.41	15.47	15.38	15.47	175285
2019-07-17	15.47	15.47	15.39	15.43	156244
2019-07-18	15.39	15.46	15.36	15.45	111178
2019-07-19	15.48	15.51	15.43	15.44	117547
2019-07-22	15.49	15.50	15.42	15.38	148155
2019-07-23	15.43	15.44	15.33	15.43	121185
2019-07-24	15.43	15.47	15.40	15.43	188531
2019-07-25	15.42	15.46	15.32	15.38	187299
2019-07-26	15.42	15.50	15.39	15.49	229960
2019-07-29	15.50	15.57	15.43	15.56	238098
2019-07-30	15.53	15.56	15.49	15.55	169687
2019-07-31	15.62	15.67	15.40	15.46	201935
2019-08-01	15.51	15.62	15.33	15.35	213275
2019-08-02	15.35	15.39	15.18	15.30	246048
2019-08-05	15.17	15.17	14.63	14.84	528246
2019-08-06	14.91	15.03	14.81	14.95	269719
2019-08-07	14.85	14.89	14.65	14.76	280946
2019-08-08	14.85	15.03	14.77	14.81	486230
2019-08-09	14.86	14.92	14.70	14.90	134355
2019-08-12	14.88	14.89	14.72	14.74	134459
2019-08-13	14.73	15.10	14.70	15.08	186335
2019-08-14	14.93	14.93	14.65	14.73	225114
2019-08-15	14.75	14.82	14.67	14.78	210254
2019-08-16	14.86	14.91	14.74	14.74	223212
2019-08-19	14.89	15.00	14.79	14.80	457273
2019-08-20	14.84	15.00	14.80	14.96	151159
2019-08-21	15.03	15.17	14.93	14.86	241598
2019-08-22	14.91	14.97	14.78	14.82	119614
2019-08-23	14.78	14.86	14.62	14.66	200894
2019-08-26	14.71	14.76	14.55	14.56	228427
2019-08-27	14.62	14.67	14.41	14.46	211210
2019-08-28	14.44	14.54	14.42	14.46	225078
2019-08-29	14.56	14.60	14.49	14.54	164511
2019-08-30	14.60	14.66	14.52	14.53	223867
2019-09-03	14.45	14.58	14.41	14.43	280905
2019-09-04	14.50	14.61	14.50	14.55	213913
2019-09-05	14.63	14.78	14.63	14.73	239678
2019-09-06	14.75	14.82	14.70	14.77	237216
2019-09-09	14.82	14.83	14.72	14.75	330493
2019-09-10	14.70	14.76	14.67	14.73	232427
2019-09-11	14.73	14.84	14.70	14.78	221854
2019-09-12	14.81	14.84	14.73	14.76	243093
2019-09-13	14.76	14.78	14.65	14.65	313153
2019-09-16	14.68	14.68	14.59	14.63	197417
2019-09-17	14.63	14.70	14.61	14.65	166714
2019-09-18	14.67	14.70	14.61	14.62	285859
2019-09-19	14.72	14.75	14.64	14.54	382988
2019-09-20	14.61	14.68	14.60	14.67	222857
2019-09-23	14.66	14.68	14.62	14.67	175157
2019-09-24	14.68	14.71	14.48	14.50	215925
2019-09-25	14.48	14.56	14.43	14.55	148364
2019-09-26	14.58	14.60	14.41	14.48	382435
2019-09-27	14.49	14.57	14.40	14.43	240188
2019-09-30	14.54	14.64	14.47	14.64	259554
2019-10-01	14.65	14.69	14.49	14.54	243515
2019-10-02	14.49	14.49	14.29	14.36	239750
2019-10-03	14.35	14.54	14.30	14.44	236035
2019-10-04	14.49	14.70	14.49	14.68	145913
2019-10-07	14.69	14.85	14.67	14.80	238035
2019-10-08	14.71	14.81	14.66	14.78	142690
2019-10-09	14.81	14.88	14.79	14.87	140484
2019-10-10	14.88	14.99	14.87	14.94	105347
2019-10-11	15.10	15.16	14.98	15.01	226415
2019-10-14	15.00	15.10	15.00	15.10	122992
2019-10-15	15.12	15.24	15.04	15.07	139645
2019-10-16	15.06	15.21	15.06	15.07	171856
2019-10-17	15.13	15.24	15.13	15.22	163136
2019-10-18	15.19	15.22	15.12	15.14	121232
2019-10-21	15.21	15.28	15.20	15.27	146778
2019-10-22	15.32	15.38	15.25	15.20	160696
2019-10-23	15.15	15.20	15.09	15.12	109182
2019-10-24	15.18	15.18	15.03	15.06	193714
2019-10-25	15.03	15.07	14.83	14.89	273620
2019-10-28	14.91	14.93	14.70	14.71	383281
2019-10-29	14.69	14.84	14.61	14.76	244054
2019-10-30	14.79	14.89	14.72	14.87	174878
2019-10-31	14.85	14.95	14.81	14.90	278727
2019-11-01	14.98	15.06	14.87	14.93	239683
2019-11-04	14.95	15.02	14.91	14.93	289231
2019-11-05	14.94	14.97	14.87	14.93	269274
2019-11-06	14.91	15.00	14.91	14.93	260125
2019-11-07	15.00	15.04	14.96	15.03	218603
2019-11-08	14.98	15.05	14.94	15.00	164300
2019-11-11	15.00	15.08	14.94	15.07	204543
2019-11-12	15.09	15.13	15.05	15.05	195467
2019-11-13	15.03	15.13	15.02	15.09	289852
2019-11-14	15.07	15.13	15.01	15.03	230055
2019-11-15	15.06	15.11	14.98	14.98	305351
2019-11-18	14.95	14.98	14.85	14.86	634150
2019-11-19	14.86	14.97	14.86	14.89	312670
2019-11-20	14.87	14.91	14.81	14.76	274379
2019-11-21	14.78	14.88	14.76	14.82	175203
2019-11-22	14.85	14.91	14.83	14.84	251847
2019-11-25	14.87	14.90	14.83	14.89	242602
2019-11-26	14.85	14.89	14.80	14.85	227407
2019-11-27	14.83	14.85	14.75	14.84	333201
2019-11-29	14.86	14.87	14.79	14.84	119731
2019-12-02	14.84	14.85	14.72	14.73	390822
2019-12-03	14.58	14.78	14.51	14.75	349455
2019-12-04	14.78	14.88	14.77	14.79	197867
2019-12-05	14.84	14.87	14.72	14.81	256096
2019-12-06	14.88	14.89	14.79	14.79	254075
2019-12-09	14.77	14.88	14.77	14.87	209640
2019-12-10	14.88	14.89	14.83	14.87	269925
2019-12-11	14.90	14.95	14.87	14.91	321990
2019-12-12	14.92	14.98	14.85	14.90	344577
2019-12-13	14.92	14.99	14.87	14.90	210259
2019-12-16	14.93	15.00	14.92	14.96	370453
2019-12-17	14.96	14.99	14.91	14.95	191606
2019-12-18	14.96	15.04	14.94	14.96	249594
2019-12-19	14.96	15.01	14.95	15.00	372754
2019-12-20	15.11	15.11	15.02	15.10	360190
2019-12-23	15.00	15.05	14.93	14.98	279454
2019-12-24	14.98	14.99	14.95	14.96	103198
2019-12-26	14.98	15.00	14.92	15.00	177526
2019-12-27	15.02	15.08	14.97	15.08	219641
2019-12-30	15.04	15.07	14.92	14.93	307490
2019-12-31	14.96	15.06	14.91	14.95	470981
2020-01-02	14.94	15.02	14.92	14.94	417972
2020-01-03	14.89	15.01	14.88	14.98	263005
2020-01-06	14.92	15.01	14.91	14.97	330101
2020-01-07	14.99	15.04	14.98	15.02	337051
2020-01-08	15.04	15.10	15.01	15.06	346373
2020-01-09	15.11	15.12	15.06	15.07	277325
2020-01-10	15.15	15.15	15.08	15.10	301465
2020-01-13	15.14	15.22	15.11	15.17	434356
2020-01-14	15.22	15.30	15.17	15.18	422843
2020-01-15	15.22	15.28	15.20	15.22	330016
2020-01-16	15.28	15.30	15.23	15.26	298341
2020-01-17	15.29	15.50	15.27	15.48	668843
2020-01-21	15.45	15.46	15.29	15.30	679439
2020-01-22	15.36	15.67	15.24	15.23	632314
2020-01-23	15.22	15.26	15.10	15.17	317439
2020-01-24	15.19	15.23	15.13	15.15	326230
2020-01-27	15.01	15.01	14.90	14.94	521496
2020-01-28	14.99	15.05	14.94	14.94	272399
2020-01-29	15.00	15.11	14.96	14.99	301896
2020-01-30	14.93	15.03	14.91	15.03	359227
2020-01-31	15.06	15.07	14.92	14.96	320130
2020-02-03	15.02	15.05	14.95	14.98	332847
2020-02-04	15.07	15.12	15.05	15.07	345208
2020-02-05	15.15	15.16	15.07	15.16	301529
2020-02-06	15.15	15.18	15.10	15.18	387465
2020-02-07	15.15	15.16	15.12	15.14	259136
2020-02-10	15.14	15.27	15.13	15.27	272818
2020-02-11	15.31	15.35	15.26	15.28	299362
2020-02-12	15.33	15.36	15.27	15.30	323608
2020-02-13	15.30	15.33	15.22	15.27	314342
2020-02-14	15.30	15.32	15.25	15.25	369437
2020-02-18	15.23	15.36	15.23	15.25	384099
2020-02-19	15.27	15.33	15.27	15.20	269121
2020-02-20	15.20	15.22	15.12	15.19	247251
2020-02-21	15.16	15.18	15.05	15.10	634636
2020-02-24	14.90	14.93	14.77	14.87	727022
2020-02-25	14.94	14.95	14.40	14.44	834441
2020-02-26	14.46	14.70	14.42	14.43	638780
2020-02-27	14.25	14.25	13.55	13.77	1235880
2020-02-28	13.50	13.55	12.91	13.54	1364722
2020-03-02	13.51	14.32	13.40	14.32	699973
2020-03-03	14.39	14.77	14.12	14.28	653407
2020-03-04	14.43	14.56	14.31	14.46	661584
2020-03-05	14.28	14.38	14.16	14.23	332336
2020-03-06	13.94	14.23	13.77	14.22	706903
2020-03-09	13.03	13.61	13.00	13.42	777322
2020-03-10	13.78	13.84	13.33	13.77	432240
2020-03-11	13.60	13.67	12.77	12.80	911078
2020-03-12	12.06	12.06	10.30	10.74	1762226
2020-03-13	11.15	11.75	10.85	11.70	1313705
2020-03-16	10.01	11.25	10.00	10.51	717938
2020-03-17	10.53	11.06	10.22	10.95	1008291
2020-03-18	9.97	10.49	9.00	9.41	1266055
2020-03-19	9.36	10.13	9.25	9.98	892542
2020-03-20	10.00	10.62	9.70	9.61	798338
2020-03-23	9.36	9.49	8.59	8.69	1383523
2020-03-24	9.19	10.11	8.74	10.06	1097563
2020-03-25	10.66	11.24	10.18	10.66	1082965
2020-03-26	10.68	11.53	10.68	11.50	918734
2020-03-27	11.02	12.35	11.02	12.00	1721049
2020-03-30	12.07	12.19	11.91	12.06	519473
2020-03-31	12.10	12.46	12.01	12.06	609482
2020-04-01	11.50	11.72	11.06	11.15	637434
2020-04-02	10.97	11.35	10.95	11.26	415133
2020-04-03	11.38	11.39	10.96	11.19	348667
2020-04-06	11.25	11.84	11.25	11.81	558085
2020-04-07	12.50	12.50	12.11	12.20	472851
2020-04-08	12.46	12.65	12.17	12.65	448345
2020-04-09	12.88	12.97	12.61	12.72	527264
2020-04-13	12.72	12.73	12.37	12.46	548286
2020-04-14	12.71	13.00	12.58	13.00	478340
2020-04-15	12.82	12.87	12.58	12.80	515957
2020-04-16	12.85	12.93	12.70	12.78	237404
2020-04-17	13.04	13.41	12.90	13.41	845005
2020-04-20	13.21	13.37	13.15	13.24	402840
2020-04-21	13.01	13.06	12.60	12.80	697929
2020-04-22	13.11	13.22	12.95	13.14	555285
2020-04-23	13.15	13.25	13.04	13.12	300178
2020-04-24	13.20	13.20	13.02	13.15	276478
2020-04-27	13.15	13.26	13.01	13.25	347315
2020-04-28	13.43	13.43	13.20	13.26	315406
2020-04-29	13.39	13.56	13.35	13.45	411723
2020-04-30	13.45	13.47	13.33	13.46	304111
2020-05-01	13.32	13.38	13.13	13.20	268549
2020-05-04	13.14	13.23	12.89	13.23	315137
2020-05-05	13.24	13.49	13.24	13.38	261805
2020-05-06	13.44	13.49	13.34	13.38	212146
2020-05-07	13.45	13.55	13.45	13.54	156167
2020-05-08	13.67	13.78	13.63	13.72	364102
2020-05-11	13.69	13.72	13.60	13.72	222901
2020-05-12	13.70	13.80	13.63	13.66	214684
2020-05-13	13.62	13.67	12.41	12.96	889346
2020-05-14	12.71	13.29	12.67	13.15	314186
2020-05-15	13.11	13.24	13.02	13.23	176835
2020-05-18	13.39	13.72	13.39	13.67	239287
2020-05-19	13.65	13.75	13.56	13.65	233557
2020-05-20	13.88	13.96	13.80	13.85	259534
2020-05-21	13.85	13.85	13.55	13.60	222117
2020-05-22	13.60	13.73	13.57	13.72	161674
2020-05-26	13.91	13.92	13.64	13.71	294258
2020-05-27	13.89	13.89	13.62	13.77	192872
2020-05-28	13.73	13.87	13.73	13.84	196599
2020-05-29	13.87	13.87	13.71	13.81	212134
2020-06-01	13.80	13.91	13.77	13.91	186352
2020-06-02	13.95	14.07	13.91	14.07	228340
2020-06-03	14.10	14.27	14.07	14.24	255679
2020-06-04	14.20	14.22	14.10	14.17	172095
2020-06-05	14.41	14.45	14.27	14.33	249196
2020-06-08	14.39	14.52	14.31	14.51	304285
2020-06-09	14.46	14.53	14.32	14.36	287029
2020-06-10	14.43	14.48	14.33	14.43	241480
2020-06-11	14.21	14.22	13.72	13.78	501826
2020-06-12	14.08	14.24	13.86	13.98	337471
2020-06-15	13.80	14.15	13.65	14.11	240443
2020-06-16	14.39	14.43	14.26	14.34	255304
2020-06-17	14.41	14.43	14.27	14.31	183219
2020-06-18	14.28	14.36	14.21	14.33	178714
2020-06-19	14.38	14.45	14.22	14.19	279056
2020-06-22	14.14	14.26	14.07	14.24	148096
2020-06-23	14.29	14.33	14.27	14.29	197270
2020-06-24	14.18	14.27	13.92	14.03	242686
2020-06-25	13.98	14.11	13.88	14.10	170092
2020-06-26	14.08	14.10	13.90	13.92	232599
2020-06-29	13.92	14.05	13.77	13.98	214661
2020-06-30	14.07	14.21	14.06	14.12	434620
2020-07-01	14.17	14.29	14.06	14.06	234968
2020-07-02	14.17	14.20	14.03	14.04	221309
2020-07-06	14.15	14.22	14.11	14.15	188133
2020-07-07	14.13	14.25	14.08	14.10	196557
2020-07-08	14.12	14.25	14.12	14.24	181993
2020-07-09	14.29	14.30	14.12	14.14	157900
2020-07-10	14.17	14.23	14.09	14.18	232459
2020-07-13	14.27	14.27	14.00	14.00	476695
2020-07-14	14.00	14.19	13.91	14.17	212480
2020-07-15	14.27	14.29	14.20	14.20	196909
2020-07-16	14.14	14.22	14.05	14.16	214636
2020-07-17	14.14	14.26	14.13	14.23	163657
2020-07-20	14.16	14.23	14.12	14.22	196677
2020-07-21	14.24	14.29	14.23	14.25	182463
2020-07-22	14.25	14.30	14.22	14.19	123784
2020-07-23	14.17	14.24	14.03	14.08	309634
2020-07-24	14.02	14.08	13.94	14.07	179307
2020-07-27	14.07	14.13	14.03	14.04	193993
2020-07-28	13.99	14.00	13.84	13.93	394755
2020-07-29	13.93	14.04	13.93	14.03	226107
2020-07-30	13.98	14.03	13.87	14.00	248570
2020-07-31	14.09	14.10	14.01	14.09	216934
2020-08-03	14.09	14.24	14.09	14.23	178222
2020-08-04	14.21	14.23	14.17	14.22	122112
2020-08-05	14.23	14.26	14.18	14.19	188206
2020-08-06	14.21	14.32	14.19	14.32	215691
2020-08-07	14.27	14.38	14.25	14.36	206204
2020-08-10	14.40	14.53	14.35	14.53	308134
2020-08-11	14.52	14.58	14.43	14.44	172765
2020-08-12	14.50	14.64	14.49	14.60	168667
2020-08-13	14.55	14.64	14.55	14.62	174991
2020-08-14	14.62	14.63	14.56	14.59	87093
2020-08-17	14.65	14.71	14.61	14.71	214938
2020-08-18	14.70	14.72	14.60	14.68	314431
2020-08-19	14.64	14.73	14.63	14.65	162909
2020-08-20	14.61	14.67	14.58	14.56	190560
2020-08-21	14.50	14.60	14.50	14.56	214792
2020-08-24	14.66	14.66	14.51	14.56	191098
2020-08-25	14.61	14.61	14.53	14.57	121336
2020-08-26	14.55	14.63	14.54	14.59	208646
2020-08-27	14.59	14.68	14.56	14.67	172892
2020-08-28	14.70	14.72	14.66	14.69	182665
2020-08-31	14.73	14.75	14.69	14.75	174596
2020-09-01	14.75	14.94	14.72	14.94	269455
2020-09-02	14.91	15.08	14.83	15.08	142464
2020-09-03	14.93	14.96	14.17	14.23	570291
2020-09-04	14.27	14.45	13.85	14.17	612775
2020-09-08	13.99	14.11	13.85	14.05	372603
2020-09-09	14.25	14.41	14.13	14.32	224004
2020-09-10	14.33	14.49	14.19	14.20	248459
2020-09-11	14.24	14.35	14.12	14.22	161959
2020-09-14	14.23	14.40	14.23	14.31	178151
2020-09-15	14.36	14.60	14.36	14.51	281552
2020-09-16	14.50	14.60	14.50	14.52	144586
2020-09-17	14.36	14.44	14.27	14.39	290297
2020-09-18	14.44	14.44	14.19	14.24	193370
2020-09-21	14.07	14.18	13.93	14.07	277193
2020-09-22	14.10	14.13	13.99	14.13	188019
2020-09-23	14.13	14.15	13.82	13.88	241403
2020-09-24	13.75	13.81	13.41	13.55	722827
2020-09-25	13.53	13.69	13.47	13.69	407401
2020-09-28	13.80	13.87	13.79	13.83	220189
2020-09-29	13.84	13.85	13.73	13.83	173243
2020-09-30	13.94	13.99	13.83	13.83	273824
2020-10-01	13.93	13.99	13.83	13.92	254809
2020-10-02	13.70	13.87	13.68	13.71	367387
2020-10-05	13.75	13.86	13.75	13.82	187739
2020-10-06	13.85	13.92	13.70	13.73	173064
2020-10-07	13.80	13.97	13.80	13.95	243675
2020-10-08	14.03	14.09	13.99	14.04	143888
2020-10-09	14.04	14.11	13.97	14.02	179853
2020-10-12	14.11	14.21	14.06	14.15	194124
2020-10-13	14.11	14.19	14.01	14.09	161519
2020-10-14	14.06	14.16	14.02	14.04	190418
2020-10-15	13.99	14.00	13.93	13.97	198166
2020-10-16	14.05	14.10	14.00	14.00	174517
2020-10-19	14.06	14.09	13.85	13.88	205534
2020-10-20	13.89	14.13	13.89	14.07	159004
2020-10-21	14.11	14.15	14.06	14.03	187662
2020-10-22	14.00	14.06	13.93	14.01	107830
2020-10-23	14.04	14.09	13.95	13.95	120319
2020-10-26	13.84	13.93	13.72	13.75	300567
2020-10-27	13.75	13.83	13.70	13.70	137297
2020-10-28	13.61	13.64	13.41	13.53	365450
2020-10-29	13.49	13.55	13.40	13.46	495563
2020-10-30	13.49	13.56	13.29	13.33	293780
2020-11-02	13.37	13.52	13.35	13.40	186123
2020-11-03	13.51	13.64	13.48	13.59	178697
2020-11-04	13.74	14.13	13.70	14.01	333311
2020-11-05	14.14	14.34	14.08	14.34	264311
2020-11-06	14.34	14.34	14.15	14.15	168788
2020-11-09	14.58	14.58	14.26	14.28	259564
2020-11-10	14.25	14.28	14.03	14.25	218097
2020-11-11	14.36	14.42	14.26	14.38	156448
2020-11-12	14.36	14.44	14.27	14.40	163856
2020-11-13	14.50	14.62	14.49	14.61	164649
2020-11-16	14.69	14.76	14.62	14.71	245520
2020-11-17	14.65	14.89	14.65	14.75	285093
2020-11-18	14.73	14.90	14.73	14.76	161396
2020-11-19	14.79	14.94	14.71	14.81	277234
2020-11-20	14.80	14.80	14.65	14.68	152668
2020-11-23	14.78	14.78	14.62	14.67	194639
2020-11-24	14.71	14.73	14.61	14.63	307981
2020-11-25	14.63	14.81	14.53	14.75	222210
2020-11-27	14.68	14.73	14.63	14.70	116633
2020-11-30	14.70	14.73	14.52	14.61	230853
2020-12-01	14.63	14.80	14.61	14.79	166784
2020-12-02	14.76	14.76	14.58	14.58	284044
2020-12-03	14.61	14.66	14.55	14.64	171125
2020-12-04	14.59	14.92	14.56	14.87	236730
2020-12-07	14.89	15.12	14.78	15.06	363920
2020-12-08	15.05	15.11	14.96	15.11	249206
2020-12-09	15.11	15.17	15.07	15.09	258586
2020-12-10	15.04	15.04	14.83	14.87	343640
2020-12-11	14.89	14.99	14.87	14.95	225787
2020-12-14	15.00	15.11	15.00	15.09	203417
2020-12-15	15.17	15.37	15.07	15.33	349499
2020-12-16	15.28	15.33	15.21	15.28	226122
2020-12-17	15.31	15.39	15.31	15.37	165152
2020-12-18	15.39	15.39	15.28	15.35	191337
2020-12-21	15.25	15.43	15.15	15.42	381010
2020-12-22	15.45	15.50	15.38	15.34	203982
2020-12-23	15.33	15.45	15.25	15.36	164801
2020-12-24	15.36	15.44	15.28	15.36	99413
2020-12-28	15.41	15.41	15.32	15.37	187575
2020-12-29	15.40	15.45	15.33	15.35	217840
2020-12-30	15.35	15.35	15.27	15.30	206785
2020-12-31	15.34	15.40	15.26	15.35	188019
2021-01-04	15.35	15.40	14.92	15.01	421446
2021-01-05	15.01	15.12	14.97	15.09	301998
2021-01-06	15.01	15.13	14.98	15.02	269558
2021-01-07	15.15	15.25	15.05	15.15	272795
2021-01-08	15.20	15.35	15.13	15.28	315623
2021-01-11	15.18	15.25	15.08	15.22	257054
2021-01-12	15.25	15.33	15.15	15.28	376429
2021-01-13	15.24	15.39	15.20	15.30	259284
2021-01-14	15.30	15.32	15.20	15.22	253689
2021-01-15	15.23	15.35	15.16	15.30	164864
2021-01-19	15.41	15.44	15.13	15.16	534324
2021-01-20	15.20	15.44	15.19	15.33	313544
2021-01-21	15.32	15.36	15.12	15.16	284180
2021-01-22	15.11	15.20	15.07	15.12	202920
2021-01-25	15.14	15.14	14.93	15.09	283396
2021-01-26	15.11	15.13	15.03	15.11	220343
2021-01-27	15.02	15.03	14.77	14.85	339422
2021-01-28	14.83	15.05	14.81	14.98	223132
2021-01-29	15.01	15.01	14.77	14.86	233115
2021-02-01	14.93	15.02	14.87	14.97	255796
2021-02-02	15.07	15.23	15.06	15.13	338276
2021-02-03	15.15	15.19	15.03	15.18	247691
2021-02-04	15.18	15.27	15.15	15.25	200280
2021-02-05	15.28	15.28	15.19	15.25	208172
2021-02-08	15.26	15.29	15.20	15.25	199208
2021-02-09	15.25	15.30	15.22	15.26	125617
2021-02-10	15.30	15.30	15.20	15.26	178736
2021-02-11	15.26	15.35	15.25	15.31	282595
2021-02-12	15.31	15.42	15.31	15.36	216994
2021-02-16	15.36	15.41	15.32	15.35	242720
2021-02-17	15.34	15.37	15.28	15.26	242398
2021-02-18	15.20	15.28	15.11	15.26	211052
2021-02-19	15.33	15.34	15.23	15.30	214542
2021-02-22	15.16	15.24	14.95	15.06	430767
2021-02-23	15.04	15.12	14.86	15.06	298383
2021-02-24	15.08	15.21	15.00	15.17	204838
2021-02-25	15.16	15.17	14.93	15.03	223570
2021-02-26	15.13	15.20	14.90	15.02	255340
2021-03-01	15.09	15.32	15.07	15.17	253530
2021-03-02	15.18	15.30	15.16	15.24	180174
2021-03-03	15.18	15.21	15.04	15.05	207542
2021-03-04	15.03	15.11	14.81	14.93	327801
2021-03-05	14.99	15.11	14.85	15.09	352135
2021-03-08	15.09	15.26	15.06	15.10	225713
2021-03-09	15.15	15.28	15.11	15.19	214782
2021-03-10	15.20	15.32	15.19	15.27	219927
2021-03-11	15.33	15.37	15.29	15.37	197323
2021-03-12	15.35	15.37	15.30	15.37	159578
2021-03-15	15.35	15.45	15.33	15.43	263534
2021-03-16	15.46	15.52	15.42	15.46	232853
2021-03-17	15.46	15.57	15.39	15.55	304621
2021-03-18	15.48	15.50	15.38	15.39	212788
2021-03-19	15.39	15.50	15.32	15.48	145450
2021-03-22	15.45	15.62	15.40	15.47	334359
2021-03-23	15.46	15.52	15.41	15.43	131578
2021-03-24	15.45	15.48	15.39	15.40	168536
2021-03-25	15.38	15.38	15.22	15.29	169039
2021-03-26	15.28	15.36	15.22	15.31	242235
2021-03-29	15.33	15.42	15.31	15.39	188267
2021-03-30	15.33	15.38	15.33	15.38	124084
2021-03-31	15.44	15.50	15.36	15.49	285117
2021-04-01	15.56	15.56	15.39	15.49	362657
2021-04-05	15.55	15.63	15.52	15.57	255098
2021-04-06	15.53	15.63	15.49	15.51	382169
2021-04-07	15.55	15.66	15.53	15.61	232518
2021-04-08	15.67	15.78	15.66	15.69	297526
2021-04-09	15.73	15.79	15.65	15.76	289694
2021-04-12	15.76	15.82	15.70	15.76	302381
2021-04-13	15.80	15.87	15.79	15.87	202688
2021-04-14	15.89	15.92	15.82	15.85	344818
2021-04-15	15.91	16.05	15.90	16.03	207149
2021-04-16	16.06	16.07	15.90	15.92	286640
2021-04-19	15.91	15.97	15.82	15.85	323827
2021-04-20	15.85	16.04	15.85	16.03	327143
2021-04-21	15.97	16.21	15.95	16.08	470324
2021-04-22	16.03	16.07	15.90	15.94	217665
2021-04-23	15.94	16.04	15.94	16.02	223685
2021-04-26	16.00	16.04	15.85	15.91	308099
2021-04-27	15.90	15.93	15.85	15.90	191791
2021-04-28	15.96	16.00	15.92	15.93	147027
2021-04-29	16.00	16.01	15.84	15.87	292880
2021-04-30	15.89	16.00	15.86	15.92	188001
2021-05-03	15.97	16.08	15.95	16.00	182117
2021-05-04	15.99	15.99	15.84	15.94	227523
2021-05-05	15.97	16.03	15.94	15.96	106432
2021-05-06	16.01	16.08	15.96	16.06	146792
2021-05-07	16.08	16.16	16.06	16.14	200707
2021-05-10	16.20	16.20	15.90	15.93	424539
2021-05-11	15.81	15.81	15.64	15.79	340934
2021-05-12	15.79	15.82	15.63	15.68	459072
2021-05-13	15.71	15.77	15.57	15.70	324354
2021-05-14	15.81	15.98	15.79	15.94	225232
2021-05-17	15.98	16.18	15.94	16.15	444724
2021-05-18	16.19	16.36	16.15	16.26	329296
2021-05-19	16.15	16.25	16.04	16.13	373536
2021-05-20	16.07	16.23	16.07	16.20	201564
2021-05-21	16.18	16.26	16.16	16.20	184932
2021-05-24	16.14	16.25	15.89	15.98	620180
2021-05-25	15.95	16.00	15.82	15.84	423587
2021-05-26	15.94	16.02	15.90	16.00	265959
2021-05-27	15.96	16.11	15.95	16.07	201845
2021-05-28	16.08	16.13	16.02	16.09	174209
2021-06-01	16.09	16.09	15.96	15.99	330920
2021-06-02	15.99	16.09	15.99	16.05	198115
2021-06-03	16.00	16.06	15.95	15.99	240938
2021-06-04	15.99	16.02	15.97	15.99	215650
2021-06-07	15.98	16.06	15.92	16.00	220706
2021-06-08	16.12	16.32	16.01	16.23	314346
2021-06-09	16.36	16.42	16.19	16.25	357746
2021-06-10	16.34	16.40	16.20	16.35	315362
2021-06-11	16.42	16.42	16.31	16.33	193445
2021-06-14	16.35	16.52	16.34	16.41	509911
2021-06-15	16.48	16.49	16.37	16.40	269630
2021-06-16	16.48	16.57	16.40	16.57	291196
2021-06-17	16.55	16.58	16.41	16.48	273441
2021-06-18	16.44	16.51	16.30	16.36	442171
2021-06-21	16.42	16.58	16.28	16.34	524654
2021-06-22	16.36	16.36	16.14	16.26	614412
2021-06-23	16.30	16.35	16.22	16.23	199854
2021-06-24	16.35	16.36	16.13	16.20	355765
2021-06-25	16.21	16.25	16.13	16.16	295009
2021-06-28	16.18	16.28	16.12	16.26	277187
2021-06-29	16.24	16.28	16.20	16.26	173666
2021-06-30	16.30	16.33	16.25	16.28	261709
2021-07-01	16.33	16.34	16.23	16.25	299518
2021-07-02	16.35	16.41	16.32	16.41	275016
2021-07-06	16.40	16.43	16.32	16.38	173418
2021-07-07	16.38	16.43	16.29	16.38	245349
2021-07-08	16.24	16.30	16.18	16.24	269304
2021-07-09	16.34	16.40	16.25	16.34	240006
2021-07-12	16.31	16.49	16.31	16.42	268795
2021-07-13	16.44	16.48	16.38	16.44	205885
2021-07-14	16.49	16.59	16.46	16.55	374859
2021-07-15	16.55	16.58	16.46	16.52	244950
2021-07-16	16.52	16.56	16.45	16.45	229089
2021-07-19	16.38	16.40	16.18	16.30	474084
2021-07-20	16.33	16.64	16.33	16.55	286056
2021-07-21	16.60	16.62	16.54	16.47	250366
2021-07-22	16.49	16.53	16.40	16.49	194163
2021-07-23	16.57	16.60	16.46	16.51	226383
2021-07-26	16.54	16.58	16.36	16.40	341218
2021-07-27	16.45	16.45	16.26	16.34	212750
2021-07-28	16.38	16.40	16.31	16.35	136299
2021-07-29	16.43	16.52	16.36	16.52	194497
2021-07-30	16.50	16.51	16.44	16.47	208189
2021-08-02	16.56	16.56	16.40	16.44	270580
2021-08-03	16.46	16.55	16.41	16.55	139917
2021-08-04	16.53	16.54	16.46	16.53	143743
2021-08-05	16.54	16.70	16.54	16.68	203409
2021-08-06	16.70	16.71	16.62	16.65	153455
2021-08-09	16.67	16.69	16.61	16.64	237232
2021-08-10	16.65	16.70	16.57	16.62	231163
2021-08-11	16.65	16.72	16.64	16.67	174681
2021-08-12	16.69	16.69	16.65	16.69	167164
2021-08-13	16.70	16.72	16.65	16.68	170754
2021-08-16	16.66	16.72	16.59	16.71	336866
2021-08-17	16.65	16.72	16.59	16.66	303818
2021-08-18	16.66	16.77	16.60	16.62	282226
2021-08-19	16.57	16.60	16.49	16.49	346377
2021-08-20	16.53	16.64	16.53	16.49	193541
2021-08-23	16.56	16.65	16.50	16.65	239574
2021-08-24	16.66	16.68	16.59	16.63	206109
2021-08-25	16.67	16.67	16.54	16.58	382353
2021-08-26	16.60	16.65	16.40	16.43	432112
2021-08-27	16.45	16.53	16.43	16.52	279673
2021-08-30	16.49	16.60	16.48	16.55	228544
2021-08-31	16.62	16.62	16.51	16.54	271409
2021-09-01	16.59	16.65	16.51	16.55	275403
2021-09-02	16.60	16.61	16.51	16.54	189324
2021-09-03	16.56	16.61	16.50	16.61	197121
2021-09-07	16.59	16.62	16.50	16.52	291844
2021-09-08	16.56	16.59	16.49	16.54	241424
2021-09-09	16.51	16.58	16.50	16.51	207098
2021-09-10	16.52	16.57	16.45	16.47	247295
2021-09-13	16.55	16.58	16.43	16.47	265920
2021-09-14	16.55	16.56	16.43	16.43	339258
2021-09-15	16.43	16.49	16.38	16.47	228391
2021-09-16	16.47	16.51	16.42	16.47	203534
2021-09-17	16.47	16.48	16.40	16.42	176241
2021-09-20	16.30	16.33	16.00	16.17	546088
2021-09-21	16.24	16.33	16.19	16.14	273761
2021-09-22	16.15	16.26	16.15	16.24	302499
2021-09-23	16.25	16.40	16.22	16.32	220039
2021-09-24	16.29	16.35	16.25	16.29	239006
2021-09-27	16.29	16.31	16.21	16.24	127085
2021-09-28	16.20	16.22	16.03	16.13	393375
2021-09-29	16.14	16.14	16.02	16.03	255323
2021-09-30	16.07	16.10	15.92	15.99	570138
2021-10-01	16.01	16.10	15.87	16.08	356447
2021-10-04	16.09	16.12	15.89	15.94	297514
2021-10-05	16.00	16.12	15.95	16.08	260436
2021-10-06	16.05	16.15	15.98	16.14	215043
2021-10-07	16.22	16.38	16.15	16.27	258525
2021-10-08	16.33	16.34	16.28	16.30	178396
2021-10-11	16.33	16.37	16.25	16.26	188993
2021-10-12	16.27	16.28	16.20	16.23	175970
2021-10-13	16.27	16.37	16.21	16.34	296460
2021-10-14	16.43	16.58	16.38	16.54	411453
2021-10-15	16.58	16.70	16.55	16.61	379374
2021-10-18	16.60	16.70	16.56	16.69	287660
2021-10-19	16.78	16.80	16.70	16.77	288197
2021-10-20	16.81	16.82	16.74	16.68	248567
2021-10-21	16.67	16.67	16.51	16.59	293775
2021-10-22	16.57	16.63	16.40	16.51	343002
2021-10-25	16.54	16.55	16.44	16.52	224717
2021-10-26	16.55	16.60	16.49	16.55	280077
2021-10-27	16.61	16.61	16.46	16.47	270622
2021-10-28	16.50	16.61	16.50	16.59	248357
2021-10-29	16.50	16.59	16.48	16.56	221940
2021-11-01	16.63	16.64	16.52	16.58	189213
2021-11-02	16.60	16.67	16.56	16.67	208029
2021-11-03	16.68	16.69	16.58	16.67	197412
2021-11-04	16.71	16.73	16.65	16.69	260247
2021-11-05	16.72	16.79	16.59	16.67	388481
2021-11-08	16.73	16.73	16.64	16.66	223503
2021-11-09	16.70	16.71	16.58	16.64	274232
2021-11-10	16.65	16.67	16.50	16.53	235215
2021-11-11	16.59	16.65	16.59	16.61	243321
2021-11-12	16.64	16.69	16.55	16.67	202071
2021-11-15	16.69	16.69	16.60	16.65	217650
2021-11-16	16.65	16.76	16.62	16.71	320241
2021-11-17	16.65	16.72	16.63	16.71	166699
2021-11-18	16.73	16.78	16.61	16.77	236010
2021-11-19	16.74	16.76	16.63	16.57	233181
2021-11-22	16.60	16.71	16.53	16.56	219758
2021-11-23	16.51	16.54	16.37	16.44	296537
2021-11-24	16.38	16.48	16.36	16.45	269265
2021-11-26	16.28	16.28	16.12	16.14	314332
2021-11-29	16.22	16.39	16.18	16.38	362996
2021-11-30	16.33	16.43	16.18	16.18	376169
2021-12-01	16.28	16.43	16.14	16.14	472485
2021-12-02	16.09	16.27	15.98	16.15	356785
2021-12-03	16.25	16.25	15.95	16.04	345439
2021-12-06	16.04	16.14	15.96	16.07	340143
2021-12-07	16.29	16.52	16.29	16.46	324057
2021-12-08	16.52	16.58	16.46	16.54	321334
2021-12-09	16.48	16.55	16.44	16.44	276634
2021-12-10	16.55	16.60	16.36	16.42	331480
2021-12-13	16.39	16.51	16.38	16.46	272886
2021-12-14	16.46	16.50	16.27	16.33	228735
2021-12-15	16.41	16.59	16.29	16.58	232624
2021-12-16	16.66	16.66	16.40	16.51	337710
2021-12-17	16.48	16.52	16.28	16.42	260087
2021-12-20	16.35	16.36	16.24	16.28	301970
2021-12-21	16.42	16.57	16.33	16.41	332559
2021-12-22	16.49	16.57	16.43	16.54	228315
2021-12-23	16.53	16.67	16.44	16.60	224766
2021-12-27	16.70	16.82	16.65	16.82	169631
2021-12-28	16.82	16.82	16.69	16.69	244949
2021-12-29	16.75	16.79	16.69	16.78	274690
2021-12-30	16.73	16.82	16.71	16.76	220408
2021-12-31	16.80	16.84	16.74	16.74	203243
2022-01-03	16.77	16.86	16.71	16.80	340734
2022-01-04	16.83	16.85	16.58	16.67	448811
2022-01-05	16.65	16.71	16.40	16.40	308954
2022-01-06	16.41	16.47	16.26	16.41	278327
2022-01-07	16.42	16.48	16.30	16.38	246781
2022-01-10	16.35	16.39	16.13	16.37	604829
2022-01-11	16.38	16.55	16.31	16.52	293891
2022-01-12	16.61	16.72	16.57	16.62	282597
2022-01-13	16.65	16.68	16.40	16.40	342012
2022-01-14	16.40	16.52	16.31	16.36	545538
2022-01-18	16.27	16.32	16.12	16.13	433446
2022-01-19	16.28	16.31	16.05	16.05	421048
2022-01-20	16.14	16.28	15.84	15.75	450224
2022-01-21	15.70	15.75	15.25	15.43	790712
2022-01-24	15.12	15.29	14.25	14.95	1863931
2022-01-25	14.85	14.93	14.56	14.77	982030
2022-01-26	15.02	15.19	14.67	14.90	561448
2022-01-27	14.94	15.14	14.79	14.85	409737
2022-01-28	14.89	15.20	14.72	15.20	428273
2022-01-31	15.25	15.54	15.20	15.54	420077
2022-02-01	15.60	15.73	15.45	15.68	400339
2022-02-02	15.76	15.98	15.74	15.92	571886
2022-02-03	15.78	15.80	15.56	15.56	373684
2022-02-04	15.60	15.72	15.41	15.55	474951
2022-02-07	15.58	15.69	15.51	15.58	283238
2022-02-08	15.60	15.71	15.53	15.69	397093
2022-02-09	15.81	16.17	15.81	16.14	522774
2022-02-10	15.99	16.16	15.81	15.90	323043
2022-02-11	15.90	15.98	15.40	15.49	434220
2022-02-14	15.48	15.62	15.22	15.33	459705
2022-02-15	15.49	15.61	15.45	15.60	260040
2022-02-16	15.47	15.93	15.45	15.80	302128
2022-02-17	15.75	15.75	15.32	15.33	286772
2022-02-18	15.33	15.48	15.15	15.21	292492
2022-02-22	15.17	15.19	14.85	14.96	356957
2022-02-23	15.06	15.11	14.74	14.79	409096
2022-02-24	14.47	15.12	14.22	15.11	702236
2022-02-25	15.17	15.42	15.10	15.36	528788
2022-02-28	15.25	15.48	15.20	15.42	346635
2022-03-01	15.42	15.49	15.21	15.42	420746
2022-03-02	15.50	15.76	15.50	15.69	299435
2022-03-03	15.78	15.82	15.49	15.53	293081
2022-03-04	15.49	15.55	15.35	15.44	223954
2022-03-07	15.45	15.45	15.00	15.00	314200
2022-03-08	15.01	15.27	14.86	14.97	371359
2022-03-09	15.21	15.38	15.18	15.29	252804
2022-03-10	15.20	15.26	15.06	15.26	207842
2022-03-11	15.37	15.40	15.11	15.14	248113
2022-03-14	15.07	15.19	14.89	14.94	282790
2022-03-15	15.03	15.18	14.99	15.16	362305
2022-03-16	15.22	15.49	15.13	15.40	386241
2022-03-17	15.41	15.80	15.39	15.80	419249
2022-03-18	15.79	15.94	15.64	15.90	365560
2022-03-21	15.92	15.95	15.71	15.87	196051
2022-03-22	15.93	16.10	15.90	15.87	381553
2022-03-23	15.85	15.87	15.70	15.75	191684
2022-03-24	15.83	15.87	15.71	15.78	461581
2022-03-25	15.83	15.83	15.65	15.72	198472
2022-03-28	15.72	15.78	15.65	15.78	179319
2022-03-29	15.85	15.89	15.74	15.86	243400
2022-03-30	15.79	15.79	15.68	15.78	259823
2022-03-31	15.85	15.85	15.62	15.62	491311
2022-04-01	15.74	15.80	15.61	15.75	220704
2022-04-04	15.72	15.80	15.70	15.77	310662
2022-04-05	15.68	15.70	15.51	15.51	421596
2022-04-06	15.45	15.45	15.26	15.29	317153
2022-04-07	15.35	15.44	15.25	15.39	239908
2022-04-08	15.36	15.43	15.27	15.35	217834
2022-04-11	15.30	15.30	15.06	15.10	255330
2022-04-12	15.34	15.38	15.04	15.10	329055
2022-04-13	15.15	15.28	15.11	15.23	306933
2022-04-14	15.27	15.30	15.08	15.09	240380
2022-04-18	15.07	15.17	15.02	15.11	233346
2022-04-19	15.11	15.34	15.08	15.33	251125
2022-04-20	15.38	15.39	15.24	15.15	282785
2022-04-21	15.29	15.34	14.98	15.02	291509
2022-04-22	15.02	15.03	14.77	14.82	362448
2022-04-25	14.75	14.85	14.54	14.85	275734
2022-04-26	14.82	14.85	14.43	14.44	303710
2022-04-27	14.54	14.68	14.42	14.51	388844
2022-04-28	14.64	14.87	14.51	14.85	319987
2022-04-29	14.79	14.87	14.48	14.54	330790
2022-05-02	14.53	14.55	14.20	14.52	371203
2022-05-03	14.59	14.73	14.50	14.67	245637
2022-05-04	14.71	15.09	14.54	15.09	211918
2022-05-05	14.92	14.93	14.51	14.63	298233
2022-05-06	14.60	14.63	14.33	14.53	324151
2022-05-09	14.30	14.35	13.99	14.02	534828
2022-05-10	14.30	14.38	13.94	14.02	550646
2022-05-11	13.94	14.23	13.73	13.77	473298
2022-05-12	13.64	13.82	13.36	13.56	601995
2022-05-13	13.71	13.95	13.71	13.90	425255
2022-05-16	13.91	14.02	13.78	13.92	361144
2022-05-17	14.16	14.20	13.99	14.17	293395
2022-05-18	14.04	14.05	13.75	13.78	329186
2022-05-19	13.62	13.81	13.55	13.67	297984
2022-05-20	13.91	13.91	13.39	13.56	407634
2022-05-23	13.67	13.80	13.58	13.80	392256
2022-05-24	13.75	13.75	13.37	13.61	315905
2022-05-25	13.60	13.70	13.48	13.64	332869
2022-05-26	13.67	14.03	13.67	13.98	167313
2022-05-27	14.08	14.34	14.06	14.34	178906
2022-05-31	14.39	14.41	14.20	14.33	235952
2022-06-01	14.46	14.48	14.11	14.21	384280
2022-06-02	14.21	14.50	14.16	14.50	202045
2022-06-03	14.45	14.45	14.15	14.19	293405
2022-06-06	14.34	14.51	14.34	14.44	305966
2022-06-07	14.37	14.53	14.30	14.51	137539
2022-06-08	14.51	14.58	14.42	14.48	137434
2022-06-09	14.45	14.54	14.23	14.28	205545
2022-06-10	14.15	14.17	13.96	14.00	269069
2022-06-13	13.75	13.79	13.40	13.45	367751
2022-06-14	13.41	13.54	13.22	13.32	334487
2022-06-15	13.33	13.76	13.33	13.59	317051
2022-06-16	13.35	13.36	13.02	13.05	351626
2022-06-17	13.13	13.26	13.00	13.13	214330
2022-06-21	13.30	13.47	13.30	13.29	246293
2022-06-22	13.14	13.41	13.14	13.20	309670
2022-06-23	13.28	13.49	13.22	13.48	270916
2022-06-24	13.63	13.84	13.63	13.76	223875
2022-06-27	13.79	13.87	13.71	13.76	258561
2022-06-28	13.83	13.95	13.58	13.62	190779
2022-06-29	13.62	13.69	13.56	13.59	232938
2022-06-30	13.56	13.70	13.37	13.51	311454
2022-07-01	13.56	13.71	13.46	13.69	238405
2022-07-05	13.59	13.78	13.45	13.77	228765
2022-07-06	13.80	13.98	13.72	13.94	233859
2022-07-07	14.02	14.15	13.95	14.14	220355
2022-07-08	14.04	14.16	13.99	14.05	159741
2022-07-11	14.05	14.14	13.94	14.05	192353
2022-07-12	14.05	14.32	13.96	14.30	379437
2022-07-13	14.12	14.50	14.07	14.45	256688
2022-07-14	14.30	14.41	14.20	14.33	216783
2022-07-15	14.47	14.65	14.42	14.61	245455
2022-07-18	14.72	14.84	14.56	14.61	343594
2022-07-19	14.75	15.03	14.72	14.96	219680
2022-07-20	14.95	15.10	14.86	14.90	257111
2022-07-21	14.76	14.99	14.70	14.80	456110
2022-07-22	14.83	14.85	14.56	14.64	266319
2022-07-25	14.64	14.75	14.58	14.67	145237
2022-07-26	14.54	14.77	14.45	14.71	431968
2022-07-27	14.81	15.11	14.80	15.05	245652
2022-07-28	15.07	15.08	14.86	15.03	247999
2022-07-29	15.11	15.21	15.04	15.08	319541
2022-08-01	15.00	15.14	14.89	15.05	209653
2022-08-02	15.06	15.33	15.03	15.21	264405
2022-08-03	15.20	15.60	15.20	15.54	351770
2022-08-04	15.52	15.52	15.36	15.41	303095
2022-08-05	15.30	15.48	15.22	15.27	402712
2022-08-08	15.34	15.48	15.20	15.24	188762
2022-08-09	15.20	15.31	15.15	15.27	177248
2022-08-10	15.50	15.65	15.45	15.64	237609
2022-08-11	15.64	15.69	15.50	15.57	213840
2022-08-12	15.63	15.80	15.57	15.70	258419
2022-08-15	15.67	15.72	15.43	15.56	343576
2022-08-16	15.46	15.64	15.41	15.47	310952
2022-08-17	15.40	15.49	15.25	15.37	235538
2022-08-18	15.43	15.50	15.30	15.35	170649
2022-08-19	15.25	15.25	15.10	15.17	242659
2022-08-22	15.06	15.11	14.97	14.99	219104
2022-08-23	14.96	15.08	14.88	15.00	244544
2022-08-24	14.95	15.18	14.94	15.14	150302
2022-08-25	15.17	15.34	15.16	15.19	174795
2022-08-26	15.23	15.23	14.89	14.91	212680
2022-08-29	14.85	15.05	14.76	14.97	353975
2022-08-30	15.02	15.06	14.67	14.75	271898
2022-08-31	14.86	14.97	14.75	14.78	354720
2022-09-01	14.65	14.71	14.49	14.60	416442
2022-09-02	14.68	14.81	14.48	14.54	158155
2022-09-06	14.54	14.71	14.41	14.62	234581
2022-09-07	14.65	15.00	14.65	14.91	227795
2022-09-08	14.83	15.08	14.73	15.00	216025
2022-09-09	15.06	15.20	15.00	15.12	177665
2022-09-12	15.20	15.41	15.16	15.32	274033
2022-09-13	15.03	15.15	14.84	14.93	338604
2022-09-14	14.99	15.14	14.90	15.10	222449
2022-09-15	15.03	15.14	14.82	14.85	215639
2022-09-16	14.67	14.75	14.46	14.63	410032
2022-09-19	14.58	14.80	14.58	14.75	219680
2022-09-20	14.65	14.72	14.55	14.68	171597
2022-09-21	14.74	14.94	14.45	14.37	285091
2022-09-22	14.29	14.32	14.06	14.14	343864
2022-09-23	13.98	14.01	13.68	13.85	502463
2022-09-26	13.65	13.94	13.53	13.56	407958
2022-09-27	13.60	13.74	13.13	13.17	703251
2022-09-28	13.17	13.36	13.11	13.27	695925
2022-09-29	13.12	13.26	12.89	12.98	467007
2022-09-30	12.99	13.37	12.99	13.15	387717
2022-10-03	13.22	13.62	13.17	13.52	326184
2022-10-04	13.69	14.04	13.66	14.03	229164
2022-10-05	13.84	13.91	13.53	13.85	181632
2022-10-06	13.71	13.84	13.54	13.54	279817
2022-10-07	13.40	13.42	13.00	13.02	300345
2022-10-10	13.01	13.12	12.91	13.07	236664
2022-10-11	13.05	13.35	12.94	13.19	240888
2022-10-12	13.20	13.48	13.16	13.35	301755
2022-10-13	13.02	13.76	13.00	13.56	332756
2022-10-14	13.66	13.74	13.03	13.06	251306
2022-10-17	13.20	13.46	13.20	13.42	187040
2022-10-18	13.68	13.76	13.48	13.74	173096
2022-10-19	13.66	13.76	13.32	13.40	242570
2022-10-20	13.34	13.66	13.34	13.34	173937
2022-10-21	13.33	13.57	13.27	13.55	190603
2022-10-24	13.66	13.66	13.39	13.55	297993
2022-10-25	13.65	13.91	13.55	13.89	167304
2022-10-26	13.84	13.93	13.67	13.74	255693
2022-10-27	13.78	13.95	13.70	13.90	164712
2022-10-28	13.92	14.21	13.92	14.21	181369
2022-10-31	14.21	14.34	14.11	14.26	194575
2022-11-01	14.45	14.59	14.28	14.40	240474
2022-11-02	14.06	14.28	13.87	13.90	345352
2022-11-03	13.75	14.07	13.69	13.78	278336
2022-11-04	13.99	14.00	13.18	13.32	724755
2022-11-07	13.28	13.32	13.12	13.27	375705
2022-11-08	13.26	13.47	13.17	13.30	287595
2022-11-09	13.26	13.29	13.08	13.08	111664
2022-11-10	13.42	13.66	13.34	13.66	212949
2022-11-11	13.67	13.73	13.43	13.64	253431
2022-11-14	13.49	13.68	13.37	13.43	227924
2022-11-15	13.60	13.68	13.48	13.56	146791
2022-11-16	13.55	13.60	13.40	13.54	187014
2022-11-17	13.43	13.59	13.36	13.56	169665
2022-11-18	13.67	13.67	13.49	13.52	203678
2022-11-21	13.53	13.53	13.40	13.37	190344
2022-11-22	13.45	13.48	13.36	13.45	173798
2022-11-23	13.40	13.43	13.19	13.24	345217
2022-11-25	13.23	13.24	13.08	13.14	135474
2022-11-28	13.09	13.17	13.03	13.03	240492
2022-11-29	13.06	13.15	12.98	13.13	220913
2022-11-30	13.17	13.42	13.04	13.41	357314
2022-12-01	13.41	13.41	13.20	13.29	257734
2022-12-02	13.09	13.25	13.09	13.19	183919
2022-12-05	13.12	13.19	12.92	12.98	297810
2022-12-06	12.93	13.00	12.83	12.86	312037
2022-12-07	12.82	13.00	12.77	12.92	256774
2022-12-08	12.92	13.01	12.84	12.86	246796
2022-12-09	12.80	12.86	12.56	12.57	465711
2022-12-12	12.54	12.73	12.54	12.70	185945
2022-12-13	12.94	13.03	12.67	12.71	350223
2022-12-14	12.67	12.85	12.60	12.80	302791
2022-12-15	12.67	12.68	12.57	12.66	250343
2022-12-16	12.55	12.62	12.44	12.50	314200
2022-12-19	12.52	12.58	12.40	12.46	334190
2022-12-20	12.42	12.48	12.34	12.40	312087
2022-12-21	12.43	12.58	12.43	12.41	280230
2022-12-22	12.40	12.42	12.21	12.37	303813
2022-12-23	12.35	12.43	12.27	12.32	291413
2022-12-27	12.26	12.29	12.00	12.00	618096
2022-12-28	12.06	12.11	11.85	11.88	342125
2022-12-29	11.97	12.09	11.95	12.03	619313
2022-12-30	12.03	12.29	11.93	12.28	572662
2023-01-03	12.30	12.31	12.15	12.16	302217
2023-01-04	12.27	12.33	12.15	12.25	182839
2023-01-05	12.15	12.18	12.02	12.09	262578
2023-01-06	12.16	12.18	12.04	12.15	546111
2023-01-09	12.22	12.42	12.20	12.29	261932
2023-01-10	12.36	12.40	12.21	12.40	190496
2023-01-11	12.40	12.58	12.38	12.55	274692
2023-01-12	12.60	12.64	12.50	12.56	465857
2023-01-13	12.55	12.59	12.49	12.59	205329
2023-01-17	12.64	12.64	12.54	12.57	349365
2023-01-18	12.67	12.67	12.51	12.54	270827
2023-01-19	12.51	12.56	12.49	12.53	267958
2023-01-20	12.57	12.68	12.51	12.58	221355
2023-01-23	12.77	12.81	12.65	12.81	465532
2023-01-24	12.88	12.89	12.65	12.80	243734
2023-01-25	12.66	12.78	12.58	12.72	219774
2023-01-26	12.79	13.00	12.76	12.84	168131
2023-01-27	12.88	12.94	12.87	12.93	251250
2023-01-30	12.92	12.93	12.81	12.88	227721
2023-01-31	13.00	13.08	12.96	13.06	276188
2023-02-01	13.10	13.37	13.06	13.31	338742
2023-02-02	13.41	13.41	13.25	13.40	365283
2023-02-03	13.30	13.37	13.11	13.12	271704
2023-02-06	13.14	13.24	13.13	13.15	245390
2023-02-07	13.17	13.28	13.12	13.25	212391
2023-02-08	13.26	13.28	13.15	13.17	120667
2023-02-09	13.27	13.30	13.09	13.14	192930
2023-02-10	13.16	13.19	13.09	13.14	169749
2023-02-13	13.20	13.36	13.19	13.33	224198
2023-02-14	13.32	13.38	13.19	13.37	233740
2023-02-15	13.36	13.46	13.33	13.40	268092
2023-02-16	13.31	13.38	13.26	13.27	195130
2023-02-17	13.25	13.32	13.21	13.19	127631
2023-02-21	13.05	13.15	12.97	12.97	199725
2023-02-22	12.96	13.02	12.89	12.92	171885
2023-02-23	13.00	13.00	12.84	12.97	177571
2023-02-24	12.88	12.88	12.73	12.80	246840
2023-02-27	12.87	12.96	12.85	12.92	165184
2023-02-28	12.97	13.02	12.93	12.98	166327
2023-03-01	12.99	13.15	12.94	12.99	264662
2023-03-02	12.91	13.10	12.90	13.10	149190
2023-03-03	13.12	13.19	13.12	13.16	137676
2023-03-06	13.14	13.27	13.14	13.14	167424
2023-03-07	13.09	13.14	12.96	12.96	130403
2023-03-08	12.96	13.06	12.96	13.01	138365
2023-03-09	13.00	13.04	12.70	12.71	280318
2023-03-10	12.68	12.75	12.43	12.53	267882
2023-03-13	12.38	12.60	12.36	12.47	194003
2023-03-14	12.60	12.75	12.53	12.62	182358
2023-03-15	12.47	12.55	12.42	12.52	154051
2023-03-16	12.50	12.73	12.47	12.72	158491
2023-03-17	12.70	12.74	12.62	12.65	136279
2023-03-20	12.64	12.73	12.61	12.60	141009
2023-03-21	12.70	12.74	12.67	12.73	144149
2023-03-22	12.65	12.76	12.55	12.55	163199
2023-03-23	12.60	12.73	12.50	12.59	126169
2023-03-24	12.51	12.64	12.47	12.58	139291
2023-03-27	12.63	12.65	12.55	12.58	165275
2023-03-28	12.54	12.55	12.45	12.49	115587
2023-03-29	12.53	12.63	12.53	12.57	163987
2023-03-30	12.65	12.72	12.54	12.60	147071
2023-03-31	12.62	12.68	12.58	12.63	409958
2023-04-03	12.65	12.67	12.51	12.54	279942
2023-04-04	12.54	12.56	12.44	12.47	214396
2023-04-05	12.47	12.47	12.40	12.41	195307
2023-04-06	12.44	12.50	12.40	12.44	205556
2023-04-10	12.44	12.57	12.41	12.51	225858
2023-04-11	12.51	12.60	12.51	12.55	168399
2023-04-12	12.59	12.73	12.54	12.64	261699
2023-04-13	12.65	12.81	12.65	12.79	156024
2023-04-14	12.79	12.82	12.72	12.78	144521
2023-04-17	12.75	12.80	12.72	12.79	129192
2023-04-18	12.82	12.85	12.74	12.80	443034
2023-04-19	12.73	12.75	12.69	12.71	363387
2023-04-20	12.69	12.75	12.62	12.54	202302
2023-04-21	12.55	12.56	12.44	12.48	368934
2023-04-24	12.56	12.56	12.42	12.46	251262
2023-04-25	12.40	12.44	12.04	12.11	1679157
2023-04-26	12.14	12.21	12.10	12.10	343712
2023-04-27	12.15	12.28	12.15	12.28	234786
2023-04-28	12.33	12.37	12.26	12.35	241313
2023-05-01	12.36	12.41	12.33	12.34	268293
2023-05-02	12.33	12.33	12.11	12.17	302759
2023-05-03	12.15	12.25	12.06	12.06	268241
2023-05-04	12.09	12.11	12.04	12.07	266512
2023-05-05	12.24	12.32	12.16	12.24	282445
2023-05-08	12.29	12.29	12.23	12.25	178629
2023-05-09	12.23	12.23	12.17	12.18	188277
2023-05-10	12.23	12.25	12.14	12.14	297979
2023-05-11	12.12	12.16	12.06	12.10	403882
2023-05-12	12.13	12.23	12.11	12.23	361854
2023-05-15	12.21	12.29	12.19	12.27	294106
2023-05-16	12.24	12.30	12.20	12.23	221464
2023-05-17	12.25	12.35	12.22	12.35	280512
2023-05-18	12.35	12.42	12.31	12.30	255716
2023-05-19	12.33	12.35	12.27	12.28	299779
2023-05-22	12.28	12.31	12.25	12.26	274264
2023-05-23	12.22	12.26	12.16	12.16	264987
2023-05-24	12.16	12.17	12.05	12.08	233050
2023-05-25	12.14	12.24	12.11	12.23	185612
2023-05-26	12.27	12.27	12.17	12.22	291329
2023-05-30	12.23	12.29	12.17	12.21	237690
2023-05-31	12.23	12.24	12.15	12.22	281651
2023-06-01	12.27	12.29	12.19	12.26	543227
2023-06-02	12.32	12.34	12.27	12.30	344679
2023-06-05	12.35	12.44	12.33	12.30	377038
2023-06-06	12.38	12.45	12.35	12.43	338407
2023-06-07	12.47	12.50	12.42	12.47	339695
2023-06-08	12.48	12.52	12.42	12.42	455555
2023-06-09	12.46	12.54	12.45	12.52	204480
2023-06-12	12.50	12.57	12.50	12.53	448148
2023-06-13	12.60	12.64	12.54	12.61	248767
2023-06-14	12.66	12.69	12.52	12.56	264966
2023-06-15	12.59	12.75	12.56	12.72	228678
2023-06-16	12.75	12.75	12.63	12.65	233947
2023-06-20	12.65	12.68	12.62	12.58	335550
2023-06-21	12.58	12.59	12.52	12.55	223175
2023-06-22	12.52	12.62	12.52	12.62	224502
2023-06-23	12.59	12.61	12.43	12.47	297691
2023-06-26	12.45	12.54	12.35	12.35	285745
2023-06-27	12.35	12.50	12.31	12.49	188629
2023-06-28	12.50	12.61	12.48	12.51	315617
2023-06-29	12.51	12.56	12.46	12.51	299802
2023-06-30	12.63	12.79	12.60	12.78	639038
2023-07-03	12.74	12.75	12.66	12.74	234904
2023-07-05	12.67	12.93	12.67	12.89	274569
2023-07-06	12.81	12.85	12.70	12.81	204527
2023-07-07	12.81	12.96	12.81	12.88	251866
2023-07-10	12.89	13.00	12.86	13.00	192353
2023-07-11	13.00	13.06	12.99	13.05	167693
2023-07-12	13.14	13.22	13.11	13.19	270171
2023-07-13	13.22	13.26	13.19	13.26	198884
2023-07-14	13.25	13.37	13.19	13.24	380589
2023-07-17	13.28	13.32	13.24	13.30	229811
2023-07-18	13.34	13.35	13.26	13.33	207134
2023-07-19	13.37	13.38	13.32	13.35	255530
2023-07-20	13.36	13.36	13.24	13.16	166352
2023-07-21	13.17	13.24	13.08	13.08	179093
2023-07-24	13.14	13.23	13.14	13.17	166495
2023-07-25	13.15	13.21	13.14	13.16	162275
2023-07-26	13.08	13.19	13.08	13.15	147047
2023-07-27	13.28	13.28	13.08	13.09	211768
2023-07-28	13.13	13.27	13.13	13.27	220955
2023-07-31	13.40	13.50	13.21	13.25	334848
2023-08-01	13.20	13.25	13.20	13.25	173105
2023-08-02	13.20	13.20	13.09	13.11	198802
2023-08-03	13.06	13.10	12.95	13.04	199086
2023-08-04	13.12	13.14	12.96	12.98	267687
2023-08-07	13.01	13.09	12.98	13.09	228481
2023-08-08	13.08	13.09	12.98	13.07	121490
2023-08-09	13.15	13.15	13.02	13.05	206700
2023-08-10	13.10	13.17	13.03	13.10	127783
2023-08-11	13.10	13.14	13.07	13.10	117468
2023-08-14	13.13	13.13	13.06	13.10	124652
2023-08-15	13.10	13.11	13.00	13.01	114742
2023-08-16	13.00	13.05	12.94	12.94	268009
2023-08-17	12.97	12.99	12.76	12.76	168576
2023-08-18	12.73	12.80	12.71	12.63	211181
2023-08-21	12.70	12.84	12.67	12.77	201556
2023-08-22	12.82	12.82	12.62	12.63	238325
2023-08-23	12.70	12.75	12.66	12.68	222963
2023-08-24	12.76	12.76	12.50	12.50	138069
2023-08-25	12.51	12.56	12.41	12.43	377903
2023-08-28	12.45	12.56	12.45	12.49	184751
2023-08-29	12.55	12.64	12.54	12.61	148814
2023-08-30	12.66	12.72	12.64	12.70	109164
2023-08-31	12.78	12.80	12.69	12.72	270901
2023-09-01	12.81	12.81	12.74	12.78	157189
2023-09-05	12.73	12.83	12.73	12.75	193119
2023-09-06	12.74	12.77	12.66	12.66	220946
2023-09-07	12.63	12.67	12.60	12.61	178614
2023-09-08	12.58	12.70	12.58	12.63	139540
2023-09-11	12.69	12.70	12.60	12.64	139679
2023-09-12	12.63	12.66	12.51	12.54	164907
2023-09-13	12.55	12.62	12.46	12.52	213533
2023-09-14	12.62	12.62	12.44	12.53	217420
2023-09-15	12.48	12.54	12.38	12.40	244027
2023-09-18	12.36	12.46	12.36	12.39	184692
2023-09-19	12.42	12.49	12.38	12.49	191257
2023-09-20	12.54	12.55	12.41	12.32	196050
2023-09-21	12.28	12.30	12.15	12.16	202839
2023-09-22	12.19	12.31	12.15	12.17	263092
2023-09-25	12.12	12.18	12.09	12.16	163705
2023-09-26	12.10	12.14	11.85	11.90	371479
2023-09-27	11.91	11.98	11.81	11.89	256462
2023-09-28	11.82	11.96	11.80	11.93	272199
2023-09-29	12.00	12.09	11.88	11.97	539881
2023-10-02	11.95	12.04	11.93	12.02	352800
2023-10-03	11.95	11.98	11.80	11.82	315277
2023-10-04	11.78	11.93	11.78	11.89	236451
2023-10-05	11.89	11.89	11.76	11.89	159458
2023-10-06	11.89	12.00	11.75	11.95	326296
2023-10-09	11.98	12.04	11.90	12.04	176206
2023-10-10	12.07	12.13	12.00	12.03	240755
2023-10-11	12.03	12.06	11.96	12.00	274827
2023-10-12	12.04	12.08	11.94	12.00	139791
2023-10-13	12.02	12.09	11.97	11.98	209703
2023-10-16	12.01	12.05	11.96	11.97	197582
2023-10-17	11.88	12.00	11.86	11.96	252156
2023-10-18	11.88	11.93	11.81	11.81	158564
2023-10-19	11.80	11.93	11.75	11.66	206394
2023-10-20	11.69	11.69	11.52	11.52	260507
2023-10-23	11.50	11.58	11.39	11.47	281625
2023-10-24	11.60	11.62	11.52	11.55	219243
2023-10-25	11.52	11.52	11.31	11.31	261215
2023-10-26	11.29	11.29	11.11	11.11	437702
2023-10-27	11.16	11.23	11.05	11.09	235459
2023-10-30	11.09	11.20	11.08	11.18	358532
2023-10-31	11.24	11.34	11.19	11.28	243062
2023-11-01	11.30	11.57	11.30	11.55	218876
2023-11-02	11.71	11.98	11.67	11.98	286615
2023-11-03	12.08	12.17	12.03	12.05	264607
2023-11-06	12.12	12.12	12.02	12.06	306673
2023-11-07	12.11	12.16	12.05	12.06	204914
2023-11-08	12.14	12.15	12.03	12.06	123362
2023-11-09	12.10	12.10	11.88	11.91	193251
2023-11-10	11.97	12.15	11.95	12.15	175690
2023-11-13	12.14	12.16	12.05	12.07	257353
2023-11-14	12.15	12.23	12.15	12.15	256868
2023-11-15	12.16	12.20	12.15	12.18	131566
2023-11-16	12.13	12.14	12.09	12.12	145261
2023-11-17	12.15	12.24	12.13	12.23	180359
2023-11-20	12.29	12.42	12.26	12.32	217375
2023-11-21	12.27	12.32	12.23	12.27	184585
2023-11-22	12.30	12.36	12.28	12.30	185553
2023-11-24	12.27	12.39	12.27	12.37	94025
2023-11-27	12.35	12.44	12.33	12.44	224539
2023-11-28	12.43	12.50	12.43	12.43	249627
2023-11-29	12.45	12.50	12.37	12.42	182779
2023-11-30	12.48	12.51	12.40	12.48	266428
2023-12-01	12.48	12.78	12.43	12.44	259124
2023-12-04	12.38	12.47	12.34	12.34	228884
2023-12-05	12.28	12.45	12.26	12.33	220758
2023-12-06	12.35	12.40	12.24	12.24	267497
2023-12-07	12.35	12.55	12.35	12.49	228090
2023-12-08	12.49	12.52	12.43	12.49	194170
2023-12-11	12.42	12.50	12.42	12.46	141612
2023-12-12	12.49	12.53	12.42	12.43	187202
2023-12-13	12.48	12.63	12.40	12.61	278978
2023-12-14	12.67	12.69	12.55	12.56	217814
2023-12-15	12.61	12.68	12.53	12.53	230281
2023-12-18	12.62	12.66	12.56	12.58	255031
2023-12-19	12.69	12.74	12.62	12.65	231610
2023-12-20	12.67	12.67	12.45	12.37	273917
2023-12-21	12.45	12.48	12.37	12.40	237325
2023-12-22	12.48	12.58	12.29	12.38	449653
2023-12-26	12.38	12.43	12.37	12.38	215630
2023-12-27	12.41	12.46	12.31	12.31	370805
2023-12-28	12.32	12.38	12.28	12.31	342360
2023-12-29	12.31	12.36	12.22	12.33	471575
2024-01-02	12.21	12.28	12.15	12.21	322463
2024-01-03	12.19	12.23	12.13	12.17	177218
2024-01-04	12.18	12.25	12.14	12.18	262465
2024-01-05	12.23	12.30	12.20	12.23	223571
2024-01-08	12.28	12.39	12.25	12.38	241191
2024-01-09	12.34	12.39	12.28	12.35	230082
2024-01-10	12.36	12.48	12.33	12.45	193849
2024-01-11	12.45	12.47	12.32	12.42	408449
2024-01-12	12.42	12.46	12.35	12.41	205123
2024-01-16	12.35	12.44	12.32	12.34	242838
2024-01-17	12.33	12.42	12.31	12.42	208026
2024-01-18	12.48	12.51	12.43	12.47	311278
2024-01-19	12.51	12.51	12.47	12.38	253414
2024-01-22	12.46	12.48	12.35	12.41	341655
2024-01-23	12.44	12.45	12.35	12.36	293576
2024-01-24	12.46	12.49	12.37	12.38	324596
2024-01-25	12.40	12.50	12.40	12.46	292927
2024-01-26	12.50	12.54	12.46	12.48	288816
2024-01-29	12.52	12.55	12.48	12.54	292936
2024-01-30	12.55	12.58	12.51	12.55	225674
2024-01-31	12.53	12.54	12.40	12.43	282720
2024-02-01	12.50	12.55	12.42	12.47	314559
2024-02-02	12.50	12.50	12.39	12.44	426839
2024-02-05	12.45	12.55	12.41	12.55	339080
2024-02-06	12.60	12.72	12.58	12.72	335754
2024-02-07	12.77	12.86	12.71	12.80	366291
2024-02-08	12.76	12.82	12.74	12.82	258557
2024-02-09	12.85	12.87	12.82	12.84	176270
2024-02-12	12.89	12.93	12.84	12.86	316726
2024-02-13	12.79	12.81	12.69	12.74	285590
2024-02-14	12.80	12.88	12.79	12.88	158315
2024-02-15	12.93	12.95	12.89	12.95	231160
2024-02-16	12.98	12.98	12.83	12.83	255654
2024-02-20	12.86	12.88	12.76	12.72	248653
2024-02-21	12.73	12.84	12.72	12.77	199632
2024-02-22	12.91	12.98	12.85	12.92	258087
2024-02-23	12.96	12.99	12.88	12.91	262963
2024-02-26	12.93	12.93	12.87	12.88	149301
2024-02-27	12.93	12.93	12.86	12.91	159142
2024-02-28	12.91	12.92	12.88	12.91	164112
2024-02-29	12.99	13.00	12.95	12.96	152472
2024-03-01	12.96	13.07	12.96	13.07	263659
2024-03-04	13.07	13.10	13.01	13.03	250924
2024-03-05	13.08	13.13	12.85	12.91	461409
2024-03-06	12.95	13.15	12.95	13.04	229648
2024-03-07	13.10	13.11	13.03	13.07	179805
2024-03-08	13.05	13.10	13.00	13.06	170677
2024-03-11	13.06	13.07	12.93	12.94	208452
2024-03-12	12.95	13.07	12.95	13.06	158882
2024-03-13	13.07	13.10	13.00	13.00	169822
2024-03-14	13.04	13.05	12.93	12.97	143276
2024-03-15	12.97	12.99	12.90	12.90	126438
2024-03-18	12.95	12.99	12.92	12.92	225700
2024-03-19	12.97	13.09	12.95	13.00	167246
2024-03-20	13.03	13.09	12.93	13.07	163423
2024-03-21	13.15	13.18	13.10	13.13	240603
2024-03-22	13.11	13.13	12.98	13.02	176158
2024-03-25	13.02	13.05	12.96	12.97	204095
2024-03-26	12.91	13.04	12.88	13.00	209610
2024-03-27	12.98	13.00	12.81	13.00	320982
2024-03-28	13.00	13.02	12.93	12.93	472015
2024-04-01	12.94	12.99	12.86	12.91	414567
2024-04-02	12.84	12.91	12.79	12.89	229963
2024-04-03	12.89	12.98	12.83	12.95	183502
2024-04-04	12.96	13.04	12.82	12.85	246480
2024-04-05	12.85	12.99	12.84	12.95	182314
2024-04-08	12.95	12.97	12.89	12.90	115073
2024-04-09	12.98	13.00	12.89	12.94	136464
2024-04-10	12.88	12.96	12.87	12.93	225148
2024-04-11	12.95	12.97	12.91	12.94	115783
2024-04-12	12.92	12.94	12.80	12.82	146368
2024-04-15	12.91	12.91	12.60	12.63	256858
2024-04-16	12.63	12.71	12.61	12.70	200218
2024-04-17	12.80	12.80	12.65	12.68	158311
2024-04-18	12.74	12.77	12.63	12.66	183831
2024-04-19	12.69	12.69	12.50	12.44	306004
2024-04-22	12.46	12.54	12.40	12.52	222272
2024-04-23	12.57	12.69	12.44	12.66	174577
2024-04-24	12.66	12.72	12.62	12.62	226998
2024-04-25	12.53	12.62	12.48	12.54	185835
2024-04-26	12.59	12.72	12.58	12.60	232547
2024-04-29	12.63	12.68	12.55	12.62	294835
2024-04-30	12.63	12.69	12.52	12.67	293434
2024-05-01	12.67	12.78	12.61	12.66	221861
2024-05-02	12.71	12.75	12.64	12.73	214593
2024-05-03	12.90	12.95	12.82	12.87	279026
2024-05-06	12.95	13.00	12.91	12.97	162383
2024-05-07	13.03	13.05	12.93	13.00	291656
2024-05-08	13.00	13.05	12.98	13.02	145928
2024-05-09	13.04	13.07	12.99	13.02	234385
2024-05-10	13.02	13.05	12.97	13.01	124781
2024-05-13	13.09	13.10	13.06	13.08	153408
2024-05-14	13.10	13.13	13.07	13.13	124624
2024-05-15	13.19	13.20	13.15	13.19	140786
2024-05-16	13.19	13.22	13.10	13.13	198099
2024-05-17	13.17	13.20	13.12	13.12	127728
2024-05-20	13.16	13.24	13.03	13.07	298322
2024-05-21	13.12	13.14	13.10	13.14	132296
2024-05-22	13.18	13.18	13.08	13.01	124111
2024-05-23	13.10	13.10	12.85	12.89	274190
2024-05-24	12.90	13.04	12.90	12.99	127044
2024-05-28	13.05	13.05	12.92	12.97	128000
2024-05-29	12.94	13.01	12.87	12.88	99216
2024-05-30	12.91	13.00	12.84	12.88	186232
2024-05-31	13.00	13.04	12.85	13.04	231817
2024-06-03	13.04	13.08	12.98	13.03	181671
2024-06-04	13.04	13.09	12.99	13.05	189337
2024-06-05	13.09	13.24	13.06	13.23	209499
2024-06-06	13.18	13.24	13.14	13.19	123174
2024-06-07	13.16	13.25	13.14	13.17	137709
2024-06-10	13.18	13.19	13.15	13.18	140417
2024-06-11	13.15	13.18	13.11	13.18	179505
2024-06-12	13.23	13.32	13.22	13.27	177326
2024-06-13	13.34	13.34	13.23	13.30	120871
2024-06-14	13.29	13.31	13.24	13.31	91072
2024-06-17	13.30	13.39	13.27	13.33	171118
2024-06-18	13.28	13.30	13.20	13.26	177198
2024-06-20	13.20	13.28	13.20	13.16	166787
2024-06-21	13.10	13.24	13.10	13.22	115178
2024-06-24	13.24	13.30	13.22	13.25	193208
2024-06-25	13.24	13.33	13.24	13.32	184544
2024-06-26	13.32	13.43	13.27	13.40	194104
2024-06-27	13.44	13.53	13.40	13.50	184845
2024-06-28	13.56	13.68	13.55	13.67	628532
2024-07-01	13.66	13.67	13.44	13.53	230782
2024-07-02	13.56	13.67	13.54	13.62	184680
2024-07-03	13.56	13.75	13.56	13.70	167649
2024-07-05	13.76	13.79	13.69	13.73	153177
2024-07-08	13.70	13.78	13.65	13.73	183071
2024-07-09	13.77	13.80	13.71	13.75	118474
2024-07-10	13.80	13.80	13.72	13.80	149891
2024-07-11	13.80	13.80	13.62	13.74	197299
2024-07-12	13.72	13.92	13.72	13.83	220796
2024-07-15	13.90	13.98	13.79	13.84	221917
2024-07-16	13.88	13.95	13.83	13.91	253482
2024-07-17	13.75	13.84	13.68	13.68	182077
2024-07-18	13.65	13.70	13.54	13.60	225303
2024-07-19	13.60	13.65	13.50	13.58	546894
2024-07-22	13.61	13.78	13.61	13.66	179960
2024-07-23	13.72	13.80	13.65	13.66	162713
2024-07-24	13.56	13.60	13.38	13.48	183767
2024-07-25	13.47	13.53	13.31	13.32	184921
2024-07-26	13.37	13.43	13.32	13.35	154537
2024-07-29	13.41	13.45	13.29	13.34	128430
2024-07-30	13.42	13.43	13.15	13.27	337202
2024-07-31	13.39	13.67	13.33	13.54	242266
2024-08-01	13.58	13.69	13.28	13.38	273586
2024-08-02	13.13	13.25	12.94	13.05	386504
2024-08-05	12.46	12.86	11.82	12.69	622582
2024-08-06	12.69	12.97	12.60	12.79	264885
2024-08-07	12.85	13.04	12.65	12.65	226454
2024-08-08	12.71	12.99	12.71	12.94	150426
2024-08-09	12.98	13.05	12.95	13.05	99764
2024-08-12	13.08	13.18	13.07	13.11	128073
2024-08-13	13.18	13.29	13.15	13.16	163848
2024-08-14	13.25	13.25	13.14	13.22	110777
2024-08-15	13.29	13.43	13.29	13.37	147491
2024-08-16	13.37	13.41	13.35	13.36	113396
2024-08-19	13.35	13.46	13.31	13.46	157779
2024-08-20	13.46	13.50	13.37	13.41	133878
2024-08-21	13.44	13.52	13.38	13.30	204018
2024-08-22	13.37	13.40	13.18	13.23	172908
2024-08-23	13.29	13.43	13.26	13.43	172951
2024-08-26	13.43	13.51	13.37	13.37	195348
2024-08-27	13.39	13.51	13.35	13.49	189787
2024-08-28	13.50	13.52	13.27	13.34	207360
2024-08-29	13.40	13.51	13.37	13.48	111820
2024-08-30	13.57	13.65	13.45	13.62	228520
2024-09-03	13.63	13.70	13.22	13.25	426667
2024-09-04	13.25	13.41	13.25	13.34	220681
2024-09-05	13.32	13.40	13.25	13.32	165340
2024-09-06	13.35	13.37	13.10	13.13	246806
2024-09-09	13.17	13.33	13.10	13.15	248582
2024-09-10	13.20	13.23	13.14	13.21	133359
2024-09-11	13.23	13.39	13.10	13.39	181018
2024-09-12	13.42	13.49	13.36	13.45	142146
2024-09-13	13.48	13.59	13.47	13.59	157541
2024-09-16	13.45	13.57	13.42	13.53	195677
2024-09-17	13.61	13.66	13.57	13.63	151672
2024-09-18	13.65	13.68	13.56	13.56	147395
2024-09-19	13.72	13.80	13.67	13.66	272464
2024-09-20	13.69	13.69	13.55	13.66	169309
2024-09-23	13.72	13.73	13.62	13.69	138131
2024-09-24	13.70	13.72	13.60	13.63	160046
2024-09-25	13.60	13.63	13.55	13.59	147648
2024-09-26	13.63	13.68	13.58	13.61	107349
2024-09-27	13.62	13.69	13.60	13.68	201096
2024-09-30	13.68	13.80	13.62	13.80	294809
2024-10-01	13.74	13.74	13.53	13.66	183321
2024-10-02	13.65	13.74	13.61	13.71	142310
2024-10-03	13.68	13.71	13.61	13.71	128878
2024-10-04	13.77	13.80	13.66	13.74	109620
2024-10-07	13.75	13.80	13.58	13.61	193173
2024-10-08	13.72	13.90	13.72	13.90	277743
2024-10-09	13.91	14.12	13.78	13.78	574322
2024-10-10	13.84	13.89	13.79	13.84	71334
2024-10-11	13.89	13.97	13.86	13.93	106260
2024-10-14	13.90	13.95	13.88	13.94	74832
2024-10-15	13.98	13.98	13.85	13.87	211759
2024-10-16	13.94	13.94	13.83	13.84	154607
2024-10-17	13.88	13.90	13.83	13.83	85438
2024-10-18	13.88	13.97	13.87	13.92	108622
2024-10-21	13.92	14.00	13.91	14.00	73666
2024-10-22	13.99	14.02	13.95	13.90	139191
2024-10-23	13.86	13.95	13.76	13.80	115836
2024-10-24	13.85	13.90	13.80	13.86	111403
2024-10-25	13.91	13.97	13.85	13.86	130241
2024-10-28	13.88	13.95	13.85	13.87	116351
2024-10-29	13.87	13.93	13.83	13.87	126425
2024-10-30	13.87	13.95	13.78	13.95	106969
2024-10-31	13.93	13.93	13.71	13.77	253993
2024-11-01	13.78	13.84	13.75	13.76	123889
2024-11-04	13.70	13.75	13.61	13.69	172939
2024-11-05	13.72	13.89	13.67	13.80	92351
2024-11-06	13.95	14.05	13.91	13.96	212979
2024-11-07	14.00	14.10	13.97	14.06	159801
2024-11-08	14.10	14.12	14.07	14.11	124659
2024-11-11	14.12	14.19	14.04	14.13	148586
2024-11-12	14.13	14.19	14.10	14.18	158824
2024-11-13	14.19	14.24	14.16	14.20	114228
2024-11-14	14.21	14.23	14.15	14.17	102028
2024-11-15	14.15	14.17	14.06	14.15	178690
2024-11-18	14.16	14.28	14.15	14.27	191383
2024-11-19	14.24	14.28	14.16	14.28	123714
2024-11-20	14.25	14.28	14.16	14.15	143576
2024-11-21	14.23	14.23	14.10	14.20	117243
2024-11-22	14.20	14.24	14.15	14.16	135354
2024-11-25	14.24	14.30	14.21	14.29	171850
2024-11-26	14.29	14.31	14.21	14.22	149749
2024-11-27	14.22	14.29	14.16	14.26	113612
2024-11-29	14.31	14.45	14.28	14.44	163542
2024-12-02	14.45	14.49	14.34	14.41	260219
2024-12-03	14.42	14.47	14.39	14.42	184497
2024-12-04	14.46	14.54	14.40	14.44	253584
2024-12-05	14.48	14.49	14.29	14.40	270223
2024-12-06	14.46	14.52	14.44	14.52	171521
2024-12-09	14.57	14.59	14.42	14.44	210334
2024-12-10	14.40	14.50	14.36	14.45	131229
2024-12-11	14.47	14.63	14.47	14.58	191862
2024-12-12	14.56	14.57	14.46	14.46	200470
2024-12-13	14.52	14.54	14.45	14.48	165500
2024-12-16	14.50	14.54	14.43	14.43	187507
2024-12-17	14.41	14.46	14.32	14.40	191100
2024-12-18	14.40	14.49	14.22	14.22	199029
2024-12-19	14.28	14.31	14.04	14.04	189943
2024-12-20	14.08	14.41	14.07	14.21	180592
2024-12-23	14.27	14.34	14.18	14.32	153002
2024-12-24	14.38	14.47	14.35	14.45	64989
2024-12-26	14.45	14.57	14.37	14.46	260554
2024-12-27	14.45	14.49	14.25	14.48	142992
2024-12-30	14.40	14.40	14.25	14.35	156021
2024-12-31	14.43	14.46	14.34	14.41	207569
2025-01-02	14.41	14.43	14.18	14.21	204725
2025-01-03	14.23	14.33	14.11	14.24	260644
2025-01-06	14.31	14.45	14.26	14.37	189472
2025-01-07	14.36	14.38	14.24	14.30	205820
2025-01-08	14.30	14.37	14.24	14.27	258060
2025-01-10	14.24	14.27	14.03	14.12	257304
2025-01-13	14.02	14.10	13.89	14.00	309987
2025-01-14	14.11	14.28	14.08	14.14	545096
2025-01-15	14.20	14.33	14.18	14.28	188320
2025-01-16	14.32	14.34	14.24	14.25	264240
2025-01-17	14.35	14.37	14.27	14.35	623174
2025-01-21	14.38	14.50	14.31	14.40	273264
2025-01-22	14.43	14.50	14.41	14.49	182078
2025-01-23	14.48	14.50	14.42	14.50	168021
2025-01-24	14.48	14.50	14.40	14.47	129140
2025-01-27	14.35	14.43	14.17	14.23	264949
2025-01-28	14.30	14.47	14.21	14.45	195912
2025-01-29	14.41	14.42	14.30	14.34	161318
2025-01-30	14.41	14.53	14.34	14.46	280277
2025-01-31	14.55	14.64	14.40	14.43	263711
2025-02-03	14.28	14.37	14.20	14.34	185992
2025-02-04	14.36	14.47	14.36	14.41	215565
2025-02-05	14.43	14.49	14.38	14.47	120032
2025-02-06	14.50	14.53	14.40	14.45	148917
2025-02-07	14.48	14.51	14.30	14.35	169955
2025-02-10	14.41	14.48	14.39	14.43	168530
2025-02-11	14.43	14.50	14.38	14.50	188289
2025-02-12	14.44	14.53	14.41	14.47	183325
2025-02-13	14.57	14.63	14.52	14.53	164380
2025-02-14	14.54	14.62	14.48	14.53	166717
2025-02-18	14.58	14.61	14.51	14.57	197503
2025-02-19	14.55	14.57	14.49	14.52	116544
2025-02-20	14.56	14.59	14.50	14.54	121698
2025-02-21	14.57	14.60	14.40	14.41	100066
2025-02-24	14.44	14.50	14.29	14.30	293762
2025-02-25	14.30	14.40	14.13	14.17	342681
2025-02-26	14.24	14.31	14.14	14.21	173178
2025-02-27	14.25	14.31	14.10	14.10	280488
2025-02-28	14.15	14.27	14.06	14.20	298215
2025-03-03	14.25	14.25	13.92	13.96	350022
2025-03-04	13.90	14.09	13.61	13.83	356936
2025-03-05	13.84	13.94	13.73	13.93	216041
2025-03-06	13.85	13.86	13.65	13.71	196059
2025-03-07	13.65	13.74	13.55	13.73	187516
2025-03-10	13.66	13.71	13.40	13.49	296934
2025-03-11	13.48	13.53	13.34	13.38	238904
2025-03-12	13.53	13.55	13.36	13.45	192425
2025-03-13	13.49	13.49	13.20	13.15	245580
2025-03-14	13.21	13.35	13.21	13.35	266358
2025-03-17	13.35	13.44	13.30	13.35	236965
2025-03-18	13.34	13.38	13.21	13.24	251402
2025-03-19	13.29	13.39	13.23	13.36	218106
2025-03-20	13.31	13.45	13.28	13.32	199758
2025-03-21	13.28	13.35	13.22	13.32	135015
2025-03-24	13.46	13.54	13.46	13.54	168700
2025-03-25	13.62	13.65	13.56	13.64	134480
2025-03-26	13.57	13.63	13.41	13.42	205681
2025-03-27	13.42	13.45	13.35	13.37	158857
2025-03-28	13.36	13.37	13.22	13.29	193260
2025-03-31	13.18	13.21	13.00	13.21	330191
2025-04-01	13.18	13.28	13.10	13.23	146187
2025-04-02	13.16	13.39	13.16	13.31	161468
2025-04-03	12.98	13.00	12.18	12.84	503329
2025-04-04	12.59	12.70	11.66	11.78	861699
2025-04-07	11.51	11.75	10.64	11.53	763534
2025-04-08	11.95	12.24	11.51	11.65	857923
2025-04-09	11.71	12.94	11.62	12.83	527808
2025-04-10	12.80	12.82	12.06	12.51	192910
2025-04-11	12.41	12.68	12.26	12.58	153088
2025-04-14	12.81	12.82	12.50	12.56	350964
2025-04-15	12.55	12.65	12.47	12.52	145223
2025-04-16	12.36	12.44	12.15	12.20	166341
2025-04-17	12.25	12.34	12.19	12.28	159970
2025-04-21	12.20	12.21	11.84	11.88	355303
2025-04-22	12.02	12.24	11.93	12.22	187428
2025-04-23	12.50	12.63	12.41	12.42	205817
2025-04-24	12.44	12.68	12.44	12.66	176535
2025-04-25	12.71	12.85	12.69	12.83	201166
2025-04-28	12.81	12.92	12.78	12.81	237569
2025-04-29	12.81	12.99	12.78	12.95	173848
2025-04-30	12.87	12.99	12.70	12.99	270562
2025-05-01	13.11	13.18	13.04	13.10	233458
2025-05-02	13.13	13.24	12.98	13.16	207961
2025-05-05	13.08	13.17	13.01	13.10	133997
2025-05-06	13.03	13.12	12.99	13.02	157600
2025-05-07	13.08	13.21	12.99	13.10	139756
2025-05-08	13.14	13.28	13.14	13.19	117985
2025-05-09	13.20	13.27	13.15	13.17	135019
2025-05-12	13.45	13.49	13.35	13.47	398805
2025-05-13	13.44	13.57	13.16	13.48	246471
2025-05-14	13.50	13.58	13.42	13.43	196722
2025-05-15	13.36	13.45	13.26	13.40	157574
2025-05-16	13.39	13.48	13.33	13.41	275343
2025-05-19	13.28	13.35	13.10	13.24	299351
2025-05-20	13.24	13.30	13.18	13.28	121273
2025-05-21	13.20	13.36	13.15	13.16	159514
2025-05-22	13.20	13.31	13.15	13.29	127938
2025-05-23	13.16	13.32	13.16	13.25	157700
2025-05-27	13.40	13.55	13.30	13.53	238995
2025-05-28	13.51	13.51	13.38	13.38	144562
2025-05-29	13.46	13.55	13.40	13.55	199160
2025-05-30	13.49	13.64	13.44	13.61	278004
2025-06-02	13.59	13.66	13.50	13.60	168188
2025-06-03	13.56	13.65	13.54	13.60	163128
2025-06-04	13.57	13.64	13.52	13.52	261898
2025-06-05	13.54	13.57	13.42	13.42	162905
2025-06-06	13.46	13.57	13.37	13.46	379757
2025-06-09	13.46	13.56	13.41	13.47	335999
2025-06-10	13.52	13.62	13.48	13.56	145253
2025-06-11	13.62	13.64	13.50	13.60	154789
2025-06-12	13.52	13.63	13.51	13.59	180462
2025-06-13	13.52	13.59	13.45	13.44	126063
2025-06-16	13.50	13.55	13.46	13.47	108503
2025-06-17	13.45	13.47	13.37	13.40	143956
2025-06-18	13.39	13.46	13.37	13.39	104996
2025-06-20	13.46	13.46	13.35	13.40	263415
2025-06-23	13.46	13.53	13.38	13.51	145334
2025-06-24	13.53	13.68	13.52	13.63	164028
2025-06-25	13.63	13.70	13.62	13.65	145623
2025-06-26	13.71	13.71	13.60	13.67	203802
2025-06-27	13.66	13.79	13.66	13.78	202053
2025-06-30	13.80	13.88	13.75	13.87	274206
2025-07-01	13.79	13.83	13.69	13.79	245565
2025-07-02	13.79	13.88	13.78	13.86	140540
2025-07-03	13.85	13.99	13.83	13.94	78715
2025-07-07	13.82	13.86	13.73	13.77	151725
2025-07-08	13.79	13.83	13.74	13.81	151877
2025-07-09	13.80	13.90	13.78	13.84	132299
2025-07-10	13.82	13.93	13.82	13.88	128474
2025-07-11	13.88	13.91	13.85	13.91	90352
2025-07-14	13.85	13.99	13.80	13.73	258928
2025-07-15	13.74	13.82	13.60	13.70	304702
2025-07-16	13.69	13.75	13.65	13.74	179202
2025-07-17	13.73	13.82	13.73	13.77	172224
2025-07-18	13.76	13.77	13.69	13.75	163891
2025-07-21	13.85	13.87	13.75	13.80	214515
2025-07-22	13.79	13.82	13.73	13.74	130528
2025-07-23	13.77	13.84	13.76	13.78	154609
2025-07-24	13.76	13.82	13.75	13.78	116482
2025-07-25	13.77	13.82	13.77	13.78	96186
2025-07-28	13.78	13.82	13.75	13.78	182971
2025-07-29	13.82	13.83	13.72	13.75	227905
2025-07-30	13.72	13.81	13.72	13.79	204341
2025-07-31	13.84	13.89	13.75	13.79	206414
2025-08-01	13.70	13.74	13.58	13.62	181008
2025-08-04	13.67	13.85	13.67	13.76	146595
2025-08-05	13.78	13.88	13.71	13.77	221774
2025-08-06	13.80	13.91	13.79	13.84	194356
2025-08-07	13.93	14.00	13.92	14.00	285418
2025-08-08	14.00	14.05	13.94	13.97	222654
2025-08-11	14.01	14.02	13.90	13.97	203768
2025-08-12	14.01	14.05	13.96	14.05	110612
2025-08-13	14.09	14.10	14.01	14.04	148475
2025-08-14	14.02	14.11	14.01	13.96	125468
2025-08-15	13.96	14.04	13.83	13.83	147890
2025-08-18	13.83	13.96	13.82	13.95	135160
2025-08-19	14.01	14.01	13.85	13.88	138016
2025-08-20	13.88	13.91	13.68	13.80	256544
2025-08-21	13.89	13.89	13.72	13.76	136559
2025-08-22	13.77	13.96	13.76	13.85	119581
2025-08-25	13.87	13.99	13.85	13.95	175959
2025-08-26	13.96	14.03	13.92	14.00	110001
2025-08-27	14.02	14.03	13.96	14.01	108706
2025-08-28	14.05	14.07	13.96	14.07	183917
2025-08-29	14.10	14.14	13.96	13.99	187863
2025-09-02	13.88	13.97	13.85	13.92	245615
2025-09-03	13.97	14.03	13.91	13.96	168655
2025-09-04	13.93	14.09	13.93	14.05	138494
2025-09-05	14.15	14.15	13.99	14.07	110893
2025-09-08	14.09	14.14	14.07	14.13	111198
2025-09-09	14.14	14.15	14.05	14.09	163958
2025-09-10	14.16	14.22	14.12	14.19	217693
2025-09-11	14.22	14.25	14.20	14.23	133985
2025-09-12	14.24	14.25	14.18	14.20	141820

Explore More About ETV

Coins representing dividend payouts and trends

ETV Dividend History

Discover Eaton Vance Tax-Managed'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

ETV Stock Split History

Discover Eaton Vance Tax-Managed'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

ETV Historical Prices

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

Web Analytics