ETW Historical Prices

Summary

Key Stock Metrics

6.93

(April 7, 2025)

52-Week Low

9.60

(February 11, 2026)

52-Week High

21.50

(February 9, 2007)

All-Time High

9.35

(February 17, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-21	18.68	18.74	18.26	18.40	243800
2005-11-22	18.26	18.60	18.01	18.17	310700
2005-11-23	17.67	18.25	17.67	18.15	410500
2005-11-25	18.11	18.20	17.81	17.90	98100
2005-11-28	17.67	18.34	17.67	18.20	226800
2005-11-29	18.20	18.20	17.95	18.08	265400
2005-11-30	17.93	18.18	17.91	18.05	288600
2005-12-01	18.01	18.45	17.96	18.16	244900
2005-12-02	18.10	18.24	18.00	18.09	241900
2005-12-05	17.96	17.98	17.70	17.90	378500
2005-12-06	17.75	17.79	17.54	17.68	481500
2005-12-07	17.63	17.90	17.55	17.89	377000
2005-12-08	17.74	17.95	17.60	17.80	428000
2005-12-09	17.75	18.05	17.55	17.84	422100
2005-12-12	17.74	17.96	17.50	17.68	516200
2005-12-13	17.58	18.00	17.57	17.71	509700
2005-12-14	17.70	18.03	17.60	17.88	633100
2005-12-15	17.78	18.38	17.72	18.25	536900
2005-12-16	18.15	18.45	18.07	18.44	462900
2005-12-19	17.84	18.02	17.46	17.50	601800
2005-12-20	17.37	17.48	16.90	17.24	597500
2005-12-21	17.20	17.39	16.84	16.85	815200
2005-12-22	16.95	17.30	16.85	16.89	754500
2005-12-23	16.86	17.14	16.85	17.14	617300
2005-12-27	17.04	17.09	16.58	16.66	842000
2005-12-28	17.06	17.06	16.78	16.99	910000
2005-12-29	16.87	17.49	16.79	17.14	1116900
2005-12-30	17.18	17.31	17.01	17.20	828400
2006-01-03	17.10	17.70	17.10	17.70	224500
2006-01-04	17.75	17.84	17.57	17.74	279200
2006-01-05	17.75	18.00	17.68	17.96	300000
2006-01-06	18.00	18.25	17.96	18.06	274500
2006-01-09	18.16	18.34	17.98	18.24	229600
2006-01-10	18.20	18.33	18.08	18.33	174200
2006-01-11	18.39	18.53	18.22	18.43	196000
2006-01-12	18.38	18.49	18.26	18.45	193700
2006-01-13	18.36	18.50	18.36	18.36	183400
2006-01-17	18.35	18.35	17.90	18.30	224500
2006-01-18	18.17	18.25	18.10	18.16	150300
2006-01-19	18.15	18.25	18.01	18.12	214000
2006-01-20	18.16	18.25	18.05	18.25	132700
2006-01-23	18.16	18.24	18.10	18.16	181000
2006-01-24	18.10	18.31	18.10	18.18	222800
2006-01-25	18.13	18.25	18.08	18.15	236800
2006-01-26	18.24	18.39	18.02	18.07	271700
2006-01-27	18.10	18.29	18.02	18.06	258600
2006-01-30	18.11	18.18	18.01	18.01	297400
2006-01-31	18.05	18.27	18.03	18.13	213900
2006-02-01	18.09	18.19	18.06	18.13	256800
2006-02-02	18.07	18.18	18.07	18.14	150700
2006-02-03	18.19	18.19	18.07	18.14	177500
2006-02-06	18.08	18.27	18.08	18.16	149200
2006-02-07	18.10	18.25	18.09	18.10	196300
2006-02-08	18.10	18.17	18.10	18.11	194300
2006-02-09	18.15	18.17	18.05	18.07	217600
2006-02-10	18.05	18.10	17.83	17.94	224900
2006-02-13	17.99	18.10	17.86	17.95	160000
2006-02-14	17.95	18.09	17.91	17.95	192900
2006-02-15	17.91	18.06	17.91	17.96	196900
2006-02-16	17.93	18.10	17.85	18.10	245700
2006-02-17	18.17	18.30	18.00	18.15	205500
2006-02-21	18.05	18.20	18.00	18.04	268400
2006-02-22	18.11	18.20	17.95	18.00	378800
2006-02-23	18.04	18.10	17.97	18.10	298300
2006-02-24	18.10	18.11	17.98	18.04	177300
2006-02-27	17.98	18.19	17.98	18.14	240600
2006-02-28	18.13	18.20	18.03	18.13	319500
2006-03-01	18.19	18.36	18.14	18.30	206000
2006-03-02	18.38	18.49	18.28	18.44	250300
2006-03-03	18.34	18.58	18.26	18.57	216900
2006-03-06	18.59	18.59	18.25	18.36	186100
2006-03-07	18.30	18.45	18.22	18.37	244000
2006-03-08	18.32	18.37	18.15	18.37	183000
2006-03-09	18.35	18.48	18.31	18.35	176500
2006-03-10	18.44	18.47	18.32	18.42	176200
2006-03-13	18.30	18.50	18.30	18.42	181800
2006-03-14	18.48	18.54	18.37	18.53	252600
2006-03-15	18.50	18.57	18.45	18.48	221300
2006-03-16	18.55	18.70	18.55	18.67	254400
2006-03-17	18.64	18.69	18.54	18.67	201200
2006-03-20	18.54	18.65	18.52	18.63	307600
2006-03-21	18.64	18.65	18.51	18.57	262700
2006-03-22	18.12	18.18	18.06	18.11	338300
2006-03-23	18.01	18.05	17.90	18.00	296400
2006-03-24	17.99	18.00	17.85	17.97	226900
2006-03-27	17.86	17.95	17.80	17.86	231500
2006-03-28	17.98	17.99	17.78	17.80	327900
2006-03-29	17.85	18.07	17.83	18.02	263500
2006-03-30	17.97	18.21	17.95	18.21	200800
2006-03-31	18.60	18.60	18.00	18.13	371700
2006-04-03	18.13	18.70	18.12	18.40	624500
2006-04-04	18.36	18.39	18.23	18.24	174500
2006-04-05	18.23	18.25	18.05	18.12	212400
2006-04-06	18.20	18.25	18.01	18.05	222400
2006-04-07	18.09	18.16	18.02	18.06	175500
2006-04-10	18.16	18.16	17.94	18.05	226800
2006-04-11	18.01	18.15	17.92	18.09	229600
2006-04-12	17.92	18.04	17.85	17.90	273800
2006-04-13	17.95	17.95	17.80	17.84	244700
2006-04-17	17.77	17.83	17.67	17.77	264900
2006-04-18	17.75	17.95	17.65	17.92	279300
2006-04-19	18.00	18.00	17.71	17.76	206400
2006-04-20	17.82	17.99	17.75	17.99	228700
2006-04-21	18.00	18.00	17.81	17.89	239600
2006-04-24	17.97	17.99	17.82	17.93	225500
2006-04-25	17.95	17.96	17.60	17.70	310000
2006-04-26	17.79	17.80	17.65	17.80	228400
2006-04-27	17.80	17.95	17.65	17.95	184800
2006-04-28	17.95	18.14	17.86	18.14	245300
2006-05-01	18.20	18.33	18.11	18.28	291500
2006-05-02	18.40	18.40	18.16	18.26	214500
2006-05-03	18.32	18.33	18.22	18.31	203400
2006-05-04	18.38	18.44	18.29	18.44	227200
2006-05-05	18.43	18.49	18.37	18.49	199300
2006-05-08	18.49	18.50	18.42	18.50	207600
2006-05-09	18.50	18.54	18.35	18.36	305500
2006-05-10	18.36	18.47	18.22	18.38	230400
2006-05-11	18.46	18.47	18.01	18.02	268900
2006-05-12	18.08	18.12	17.91	18.09	194100
2006-05-15	18.12	18.20	18.00	18.20	156700
2006-05-16	18.22	18.40	18.03	18.10	263600
2006-05-17	18.10	18.10	17.74	17.95	299100
2006-05-18	18.05	18.06	17.93	18.00	236500
2006-05-19	17.95	18.08	17.85	17.92	194600
2006-05-22	17.94	17.95	17.60	17.80	256800
2006-05-23	17.77	18.14	17.70	18.14	298400
2006-05-24	18.05	18.15	17.84	17.97	258400
2006-05-25	17.92	18.00	17.60	17.74	365800
2006-05-26	17.78	17.89	17.73	17.89	190300
2006-05-30	17.88	17.90	17.60	17.67	184100
2006-05-31	17.77	17.80	17.65	17.79	291900
2006-06-01	17.80	18.09	17.78	18.04	184900
2006-06-02	18.10	18.20	18.08	18.10	221200
2006-06-05	18.12	18.19	17.95	18.09	184100
2006-06-06	18.00	18.06	17.85	18.00	237300
2006-06-07	18.00	18.03	17.90	17.97	231800
2006-06-08	18.03	18.08	17.75	17.99	263100
2006-06-09	18.00	18.00	17.93	18.00	176600
2006-06-12	18.08	18.08	17.89	17.95	182900
2006-06-13	17.85	17.96	17.58	17.72	241000
2006-06-14	17.80	18.25	17.64	18.25	281000
2006-06-15	18.10	18.15	17.96	18.12	218600
2006-06-16	18.15	18.25	17.84	18.16	175600
2006-06-19	18.22	18.23	17.86	17.92	226900
2006-06-20	17.99	18.06	17.89	17.99	246000
2006-06-21	17.60	17.70	17.55	17.60	274400
2006-06-22	17.67	17.68	17.28	17.37	322500
2006-06-23	17.39	17.61	17.33	17.56	259000
2006-06-26	17.60	17.68	17.45	17.55	211700
2006-06-27	17.61	17.81	17.57	17.73	312100
2006-06-28	17.71	17.87	17.55	17.69	219200
2006-06-29	17.75	18.00	17.75	18.00	201400
2006-06-30	18.48	18.48	18.01	18.10	285800
2006-07-03	18.15	18.54	18.14	18.30	488500
2006-07-05	18.35	18.35	17.96	18.10	157500
2006-07-06	18.20	18.20	17.98	18.15	172700
2006-07-07	18.19	18.24	18.10	18.23	144500
2006-07-10	18.29	18.29	18.01	18.07	196600
2006-07-11	18.17	18.17	18.06	18.12	138700
2006-07-12	18.22	18.22	18.00	18.15	235200
2006-07-13	18.24	18.24	17.95	18.06	179100
2006-07-14	18.14	18.17	17.89	17.97	179300
2006-07-17	17.93	17.96	17.73	17.80	182300
2006-07-18	17.80	17.95	17.55	17.78	228300
2006-07-19	17.79	18.02	17.71	17.97	195000
2006-07-20	18.03	18.03	17.70	17.74	192500
2006-07-21	17.80	17.80	17.56	17.65	186100
2006-07-24	17.72	17.85	17.65	17.84	184200
2006-07-25	17.84	17.94	17.70	17.77	311200
2006-07-26	17.75	17.85	17.74	17.80	213200
2006-07-27	17.87	18.06	17.85	18.04	170900
2006-07-28	18.10	18.22	18.02	18.20	190400
2006-07-31	18.24	18.24	18.04	18.19	253800
2006-08-01	18.19	18.20	18.03	18.20	212400
2006-08-02	18.24	18.41	18.12	18.41	229000
2006-08-03	18.41	18.50	18.28	18.50	181200
2006-08-04	18.52	18.55	18.45	18.55	219200
2006-08-07	18.53	18.54	18.39	18.50	231700
2006-08-08	18.54	18.54	18.40	18.50	196100
2006-08-09	18.54	18.64	18.37	18.48	336800
2006-08-10	18.36	18.51	18.30	18.48	245700
2006-08-11	18.54	18.54	18.36	18.50	171000
2006-08-14	18.59	18.69	18.51	18.56	234200
2006-08-15	18.68	18.83	18.57	18.71	363800
2006-08-16	18.84	18.88	18.61	18.70	357000
2006-08-17	18.80	18.82	18.61	18.76	275300
2006-08-18	18.82	18.94	18.75	18.94	266600
2006-08-21	18.97	19.00	18.82	18.97	285700
2006-08-22	18.92	19.05	18.86	19.05	304200
2006-08-23	19.05	19.05	18.84	18.90	264100
2006-08-24	19.00	19.05	18.90	19.00	267800
2006-08-25	19.05	19.12	18.91	18.98	289400
2006-08-28	19.00	19.14	18.92	18.98	272800
2006-08-29	19.10	19.15	18.95	19.12	254500
2006-08-30	19.16	19.25	19.05	19.09	316700
2006-08-31	19.19	19.22	19.07	19.12	266500
2006-09-01	19.20	19.25	19.11	19.15	196300
2006-09-05	19.23	19.29	19.15	19.22	288200
2006-09-06	19.16	19.20	18.94	18.99	271900
2006-09-07	19.02	19.22	18.91	19.04	255300
2006-09-08	19.14	19.27	19.07	19.19	254400
2006-09-11	19.09	19.30	19.09	19.20	333900
2006-09-12	19.26	19.35	19.18	19.28	289700
2006-09-13	19.30	19.45	19.25	19.29	355300
2006-09-14	19.35	19.50	19.30	19.41	258300
2006-09-15	19.55	19.60	19.43	19.44	271700
2006-09-18	19.64	19.65	19.40	19.60	265300
2006-09-19	19.63	19.70	19.44	19.70	322900
2006-09-20	19.10	19.20	18.90	19.05	369600
2006-09-21	19.10	19.12	18.70	18.94	413100
2006-09-22	19.08	19.08	18.81	18.90	263700
2006-09-25	19.03	19.08	18.85	18.94	343000
2006-09-26	19.04	19.09	18.91	19.00	394100
2006-09-27	19.10	19.23	19.00	19.20	327800
2006-09-28	19.29	19.50	19.18	19.35	295000
2006-09-29	19.60	19.60	19.21	19.50	467800
2006-10-02	19.60	19.60	19.30	19.35	224800
2006-10-03	19.42	19.50	19.35	19.49	278900
2006-10-04	19.50	19.50	19.34	19.49	310400
2006-10-05	19.58	19.59	19.32	19.41	247300
2006-10-06	19.51	19.51	19.15	19.25	261000
2006-10-09	19.33	19.40	19.21	19.24	196400
2006-10-10	19.34	19.39	19.22	19.38	286400
2006-10-11	19.45	19.51	19.34	19.40	262400
2006-10-12	19.56	19.57	19.36	19.43	274600
2006-10-13	19.48	19.60	19.42	19.54	233200
2006-10-16	19.60	19.67	19.37	19.47	278500
2006-10-17	19.52	19.57	19.32	19.44	257400
2006-10-18	19.44	19.58	19.31	19.56	322700
2006-10-19	19.56	19.63	19.22	19.46	287400
2006-10-20	19.53	19.58	19.42	19.53	264600
2006-10-23	19.53	19.60	19.42	19.60	237600
2006-10-24	19.68	19.68	19.45	19.52	283800
2006-10-25	19.60	19.62	19.27	19.37	371900
2006-10-26	19.52	19.55	19.45	19.54	290300
2006-10-27	19.62	19.66	19.41	19.45	225500
2006-10-30	19.49	19.55	19.43	19.49	208000
2006-10-31	19.63	19.70	19.50	19.70	254600
2006-11-01	19.71	19.80	19.51	19.60	274800
2006-11-02	19.60	19.61	19.40	19.45	272300
2006-11-03	19.52	19.53	19.31	19.52	208300
2006-11-06	19.52	19.67	19.50	19.60	187700
2006-11-07	19.67	19.68	19.55	19.61	239900
2006-11-08	19.68	19.69	19.48	19.60	203000
2006-11-09	19.60	19.72	19.27	19.30	257600
2006-11-10	19.35	19.47	19.25	19.30	313100
2006-11-13	19.30	19.49	19.27	19.47	268800
2006-11-14	19.51	19.64	19.39	19.49	276500
2006-11-15	19.49	19.65	19.44	19.65	338000
2006-11-16	19.72	19.80	19.45	19.61	373500
2006-11-17	19.67	19.69	19.49	19.52	277200
2006-11-20	19.68	19.71	19.50	19.65	342200
2006-11-21	19.69	19.74	19.52	19.73	366100
2006-11-22	19.73	19.75	19.56	19.60	350600
2006-11-24	19.64	19.75	19.60	19.67	142900
2006-11-27	19.58	19.64	19.32	19.35	451200
2006-11-28	19.42	19.60	19.42	19.60	380700
2006-11-29	19.66	19.90	19.55	19.90	289100
2006-11-30	19.99	19.99	19.82	19.95	301100
2006-12-01	19.95	19.98	19.83	19.95	351300
2006-12-04	19.95	20.00	19.90	20.00	254200
2006-12-05	20.00	20.03	19.92	19.96	331100
2006-12-06	19.98	20.03	19.92	20.00	228900
2006-12-07	20.07	20.07	19.92	20.01	236700
2006-12-08	20.10	20.13	19.96	20.02	241800
2006-12-11	20.08	20.15	20.03	20.12	271400
2006-12-12	20.09	20.11	19.96	20.01	312500
2006-12-13	20.01	20.10	19.92	20.08	288300
2006-12-14	20.08	20.27	20.04	20.14	405300
2006-12-15	20.14	20.35	20.12	20.28	283900
2006-12-18	20.35	20.35	20.16	20.31	250600
2006-12-19	20.26	20.47	20.20	20.32	285000
2006-12-20	19.95	20.15	19.85	19.87	273600
2006-12-21	19.93	20.02	19.87	20.00	287700
2006-12-22	20.04	20.07	19.85	20.03	190500
2006-12-26	20.13	20.45	20.02	20.17	292800
2006-12-27	20.25	20.33	19.99	20.13	193000
2006-12-28	20.18	20.25	20.01	20.24	263400
2006-12-29	20.45	20.47	20.30	20.32	329000
2007-01-03	20.22	20.28	19.73	19.88	349000
2007-01-04	19.88	19.97	19.62	19.82	352400
2007-01-05	19.83	19.88	19.58	19.70	206600
2007-01-08	19.75	19.89	19.65	19.87	263200
2007-01-09	19.85	19.87	19.71	19.87	262500
2007-01-10	19.87	20.12	19.76	20.10	335200
2007-01-11	20.10	20.19	19.92	19.99	353200
2007-01-12	19.99	20.15	19.89	19.99	291200
2007-01-16	20.00	20.09	19.92	19.99	281400
2007-01-17	19.94	20.10	19.92	20.00	302100
2007-01-18	20.08	20.10	20.00	20.02	313800
2007-01-19	20.08	20.19	20.00	20.19	282800
2007-01-22	20.19	20.19	20.03	20.05	323000
2007-01-23	20.07	20.15	19.92	20.05	286200
2007-01-24	20.02	20.20	19.98	20.02	258800
2007-01-25	20.02	20.15	19.85	20.01	295900
2007-01-26	20.00	20.18	19.93	20.00	228600
2007-01-29	20.05	20.20	20.01	20.07	212700
2007-01-30	20.17	20.20	20.03	20.16	243400
2007-01-31	20.22	20.29	20.10	20.29	276600
2007-02-01	20.22	20.32	20.11	20.20	276200
2007-02-02	20.13	20.21	20.07	20.09	259100
2007-02-05	20.12	20.26	20.08	20.18	244800
2007-02-06	20.19	20.23	20.00	20.10	299300
2007-02-07	20.15	20.19	20.02	20.08	211200
2007-02-08	20.08	20.10	19.98	20.07	209600
2007-02-09	21.50	21.50	19.97	20.08	196200
2007-02-12	20.08	20.18	19.91	20.03	255475
2007-02-13	19.98	20.15	19.98	20.07	271300
2007-02-14	20.13	20.16	20.02	20.09	298632
2007-02-15	20.14	20.15	20.02	20.15	289400
2007-02-16	20.15	20.15	19.99	20.05	237800
2007-02-20	19.97	20.04	19.96	20.00	282000
2007-02-21	20.00	20.05	19.72	19.82	438400
2007-02-22	19.73	19.90	19.69	19.79	359800
2007-02-23	19.89	20.00	19.75	20.00	273800
2007-02-26	20.00	20.12	19.99	20.07	244500
2007-02-27	20.04	20.04	19.69	19.95	327800
2007-02-28	20.04	20.19	19.95	20.14	314700
2007-03-01	20.02	20.03	19.72	19.85	233700
2007-03-02	19.85	19.98	19.74	19.74	211200
2007-03-05	19.71	19.82	19.65	19.68	229700
2007-03-06	19.83	19.96	19.80	19.91	214500
2007-03-07	19.91	20.17	19.90	20.12	170800
2007-03-08	20.16	20.25	20.03	20.12	203000
2007-03-09	20.15	20.25	20.15	20.25	149300
2007-03-12	20.25	20.38	20.20	20.34	206400
2007-03-13	20.34	20.39	20.07	20.14	209000
2007-03-14	20.14	20.22	20.01	20.22	175800
2007-03-15	20.22	20.25	20.05	20.18	218500
2007-03-16	20.19	20.19	19.84	19.95	455000
2007-03-19	20.00	20.05	19.82	19.89	320100
2007-03-20	19.90	20.15	19.82	19.93	419800
2007-03-21	19.57	19.71	19.40	19.47	470900
2007-03-22	19.47	19.69	19.36	19.67	406000
2007-03-23	19.68	19.69	19.50	19.58	305300
2007-03-26	19.59	19.68	19.46	19.54	298600
2007-03-27	19.60	19.69	19.51	19.55	369400
2007-03-28	19.60	19.60	19.48	19.54	213600
2007-03-29	19.69	19.75	19.58	19.74	251200
2007-03-30	20.07	20.07	19.67	19.75	262300
2007-04-02	19.70	19.84	19.70	19.78	174800
2007-04-03	19.80	19.90	19.79	19.86	245800
2007-04-04	19.85	19.90	19.80	19.90	220300
2007-04-05	19.90	19.95	19.80	19.92	331200
2007-04-09	19.95	19.95	19.81	19.89	268400
2007-04-10	19.89	19.99	19.86	19.96	279300
2007-04-11	19.95	19.96	19.88	19.90	187700
2007-04-12	19.88	19.94	19.84	19.91	251500
2007-04-13	19.93	20.02	19.93	20.01	255300
2007-04-16	20.04	20.07	19.92	19.99	274900
2007-04-17	20.00	20.08	19.88	19.94	278300
2007-04-18	19.94	20.03	19.68	19.99	317100
2007-04-19	19.98	20.04	19.88	20.04	247200
2007-04-20	20.08	20.15	19.97	20.02	304200
2007-04-23	20.05	20.08	19.85	19.97	274100
2007-04-24	19.97	20.00	19.84	19.88	317200
2007-04-25	19.91	19.99	19.87	19.89	308900
2007-04-26	19.94	20.11	19.90	20.07	275700
2007-04-27	20.01	20.15	20.00	20.15	164900
2007-04-30	20.70	20.80	19.96	19.98	236000
2007-05-01	19.96	20.17	19.94	20.17	231200
2007-05-02	20.15	20.19	20.06	20.13	202700
2007-05-03	20.11	20.20	20.10	20.18	214800
2007-05-04	20.18	20.23	20.01	20.05	207500
2007-05-07	20.04	20.18	20.02	20.13	169300
2007-05-08	20.07	20.16	20.02	20.10	252300
2007-05-09	20.12	20.22	20.06	20.08	211100
2007-05-10	20.09	20.15	20.01	20.13	279800
2007-05-11	20.13	20.15	20.05	20.10	230400
2007-05-14	20.14	20.14	20.02	20.04	204000
2007-05-15	20.02	20.08	20.00	20.05	349200
2007-05-16	20.00	20.05	19.97	20.01	267400
2007-05-17	19.98	20.03	19.85	19.94	362000
2007-05-18	20.03	20.04	19.87	19.92	281000
2007-05-21	19.95	20.01	19.87	19.92	300200
2007-05-22	19.92	19.94	19.79	19.86	342400
2007-05-23	19.94	19.95	19.75	19.81	367500
2007-05-24	19.82	19.93	19.65	19.67	391700
2007-05-25	19.67	19.75	19.58	19.70	244400
2007-05-29	19.70	19.98	19.70	19.96	231000
2007-05-30	19.97	19.99	19.85	19.93	276500
2007-05-31	19.98	20.05	19.90	19.99	237200
2007-06-01	19.99	20.09	19.95	20.08	221700
2007-06-04	20.08	20.19	20.03	20.19	165900
2007-06-05	20.22	20.22	20.09	20.10	188900
2007-06-06	20.10	20.12	19.86	19.92	264900
2007-06-07	19.87	19.97	19.70	19.75	193500
2007-06-08	19.71	19.92	19.70	19.89	147400
2007-06-11	20.02	20.03	19.86	19.99	198900
2007-06-12	19.99	19.99	19.84	19.85	199900
2007-06-13	19.85	19.99	19.85	19.94	211900
2007-06-14	19.93	20.13	19.91	20.08	232700
2007-06-15	20.14	20.16	19.98	20.00	181700
2007-06-18	20.10	20.20	20.04	20.19	207900
2007-06-19	20.19	20.22	20.07	20.16	291900
2007-06-20	19.77	19.80	19.58	19.62	326300
2007-06-21	19.64	19.69	19.40	19.53	304600
2007-06-22	19.56	19.56	19.32	19.44	193000
2007-06-25	19.49	19.55	19.16	19.18	247900
2007-06-26	19.33	19.34	19.08	19.13	329700
2007-06-27	19.11	19.31	19.02	19.27	225500
2007-06-28	19.27	19.42	19.22	19.36	207100
2007-06-29	19.74	19.74	19.21	19.41	277800
2007-07-02	19.36	19.74	19.36	19.74	201500
2007-07-03	19.75	19.79	19.60	19.77	119000
2007-07-05	19.64	19.79	19.58	19.66	158700
2007-07-06	19.62	19.78	19.53	19.74	156800
2007-07-09	19.62	19.78	19.43	19.55	286600
2007-07-10	19.55	19.55	19.40	19.40	185600
2007-07-11	19.41	19.59	19.37	19.43	166900
2007-07-12	19.48	19.68	19.48	19.58	197300
2007-07-13	19.59	19.63	19.44	19.51	169600
2007-07-16	19.58	19.58	19.40	19.42	119800
2007-07-17	19.48	19.48	19.31	19.31	185000
2007-07-18	19.21	19.29	19.03	19.14	263800
2007-07-19	19.25	19.28	19.14	19.20	207100
2007-07-20	19.16	19.20	18.98	19.04	225800
2007-07-23	19.19	19.24	18.98	19.11	305900
2007-07-24	18.95	19.02	18.56	18.64	293800
2007-07-25	18.67	18.77	18.19	18.53	400100
2007-07-26	18.33	18.33	17.75	18.02	617700
2007-07-27	18.01	18.41	17.91	18.37	396300
2007-07-30	18.39	18.45	18.19	18.38	156100
2007-07-31	18.62	18.98	18.54	18.69	267600
2007-08-01	18.84	18.84	18.50	18.57	173700
2007-08-02	18.77	18.88	18.59	18.84	168700
2007-08-03	18.90	18.90	18.51	18.55	111600
2007-08-06	18.60	18.61	18.14	18.39	226100
2007-08-07	18.22	18.67	18.15	18.67	211200
2007-08-08	18.86	18.98	18.76	18.90	123000
2007-08-09	18.55	18.89	18.33	18.58	190200
2007-08-10	18.35	18.39	17.99	18.13	210200
2007-08-13	18.20	18.27	18.03	18.10	207000
2007-08-14	18.11	18.12	17.07	17.20	506100
2007-08-15	17.20	17.22	16.30	16.69	714300
2007-08-16	15.99	16.69	14.51	16.59	1051400
2007-08-17	17.00	18.00	16.98	17.94	553800
2007-08-20	18.14	18.32	17.78	18.09	255800
2007-08-21	18.19	18.37	18.04	18.27	181400
2007-08-22	18.62	18.63	18.37	18.48	264000
2007-08-23	18.64	18.64	18.37	18.44	190800
2007-08-24	18.57	18.65	18.45	18.55	243800
2007-08-27	18.65	18.69	18.31	18.42	195200
2007-08-28	18.43	18.45	17.98	18.05	188400
2007-08-29	18.17	18.44	18.17	18.27	229400
2007-08-30	18.28	18.44	18.07	18.17	168600
2007-08-31	18.39	18.50	18.27	18.39	149900
2007-09-04	18.53	18.55	18.35	18.50	154800
2007-09-05	18.42	18.56	18.29	18.51	165800
2007-09-06	18.65	18.65	18.41	18.47	183500
2007-09-07	18.38	18.40	18.19	18.34	170500
2007-09-10	18.54	18.54	18.30	18.47	214500
2007-09-11	18.52	18.62	18.43	18.49	169700
2007-09-12	18.39	18.61	18.37	18.54	145300
2007-09-13	18.69	18.78	18.60	18.63	152400
2007-09-14	18.64	18.78	18.52	18.60	141200
2007-09-17	18.61	18.66	18.44	18.53	187800
2007-09-18	18.57	18.95	18.51	18.95	210800
2007-09-19	18.70	18.70	18.17	18.34	252000
2007-09-20	18.28	18.32	18.10	18.13	178900
2007-09-21	18.26	18.30	18.08	18.18	137600
2007-09-24	18.30	18.30	18.00	18.01	244450
2007-09-25	18.05	18.09	17.83	17.96	269900
2007-09-26	18.04	18.13	17.87	17.91	368470
2007-09-27	17.99	18.03	17.89	18.03	262500
2007-09-28	18.35	18.35	18.16	18.25	282400
2007-10-01	18.30	18.48	18.25	18.37	210000
2007-10-02	18.42	18.48	18.32	18.46	235746
2007-10-03	18.43	18.52	18.26	18.41	269300
2007-10-04	18.48	18.60	18.37	18.55	151543
2007-10-05	18.66	18.75	18.60	18.67	223039
2007-10-08	18.68	18.70	18.46	18.46	135000
2007-10-09	18.63	18.63	18.36	18.52	215400
2007-10-10	18.52	18.59	18.43	18.50	184000
2007-10-11	18.54	18.81	18.33	18.33	234900
2007-10-12	18.44	18.49	18.28	18.28	217000
2007-10-15	18.28	18.32	17.95	18.06	205700
2007-10-16	18.00	18.10	17.94	17.96	251700
2007-10-17	18.14	18.22	17.82	17.99	236700
2007-10-18	17.94	18.11	17.85	18.09	179200
2007-10-19	18.04	18.09	17.68	17.80	198100
2007-10-22	17.59	17.80	17.50	17.65	329600
2007-10-23	17.75	17.94	17.63	17.93	253600
2007-10-24	17.94	18.03	17.72	17.96	319600
2007-10-25	18.05	18.09	17.85	17.97	252200
2007-10-26	18.03	18.13	17.95	18.11	245000
2007-10-29	18.16	18.30	18.07	18.10	262100
2007-10-30	18.05	18.14	17.92	17.99	236000
2007-10-31	18.09	18.24	18.01	18.19	268900
2007-11-01	18.11	18.13	17.94	17.98	251800
2007-11-02	18.08	18.19	17.86	18.05	262900
2007-11-05	18.00	18.05	17.85	17.96	160700
2007-11-06	17.96	18.05	17.81	17.89	255300
2007-11-07	17.68	17.85	17.45	17.45	313350
2007-11-08	17.35	17.56	17.09	17.30	359700
2007-11-09	17.20	17.22	17.05	17.10	318100
2007-11-12	17.00	17.08	16.57	16.71	346100
2007-11-13	16.73	17.12	16.73	17.07	422540
2007-11-14	17.29	17.37	17.12	17.12	292800
2007-11-15	17.12	17.22	16.80	16.84	390300
2007-11-16	16.81	16.96	16.72	16.85	296964
2007-11-19	16.81	16.90	16.62	16.73	364651
2007-11-20	16.62	17.04	16.50	16.79	459801
2007-11-21	16.50	16.66	16.42	16.53	371500
2007-11-23	16.66	16.87	16.66	16.82	140000
2007-11-26	16.71	16.93	16.51	16.63	363600
2007-11-27	16.87	16.87	16.51	16.72	536400
2007-11-28	16.76	17.34	16.76	17.19	511001
2007-11-29	17.02	17.34	17.02	17.26	403101
2007-11-30	17.36	17.73	17.33	17.61	507800
2007-12-03	17.74	17.82	17.56	17.73	333100
2007-12-04	17.76	17.79	17.54	17.69	360942
2007-12-05	17.75	17.99	17.75	17.95	350500
2007-12-06	17.96	18.21	17.86	18.11	374300
2007-12-07	18.18	18.41	18.15	18.29	343000
2007-12-10	18.28	18.45	18.26	18.28	385400
2007-12-11	18.15	18.38	17.86	17.91	366801
2007-12-12	18.29	18.30	17.81	17.92	363050
2007-12-13	17.86	17.99	17.75	17.98	350900
2007-12-14	17.85	17.99	17.62	17.73	437900
2007-12-17	17.67	17.67	17.29	17.33	404300
2007-12-18	17.51	17.51	17.15	17.28	438000
2007-12-19	17.39	17.44	17.10	17.15	539600
2007-12-20	16.65	16.76	16.43	16.55	775200
2007-12-21	16.52	16.79	16.52	16.75	857550
2007-12-24	16.79	17.08	16.79	17.02	473100
2007-12-26	17.07	17.14	16.97	17.10	649700
2007-12-27	17.11	17.16	16.98	17.15	717900
2007-12-28	17.15	17.25	17.05	17.10	788022
2007-12-31	17.28	17.38	17.00	17.36	877409
2008-01-02	17.47	17.50	17.09	17.46	367800
2008-01-03	17.51	17.83	17.46	17.80	275800
2008-01-04	17.82	17.82	17.40	17.46	225600
2008-01-07	17.46	17.53	17.20	17.37	268100
2008-01-08	17.36	17.72	17.23	17.23	264800
2008-01-09	17.21	17.35	16.96	17.35	291185
2008-01-10	17.39	17.66	17.16	17.60	262700
2008-01-11	17.63	17.63	17.30	17.50	215284
2008-01-14	17.53	17.60	17.43	17.55	227880
2008-01-15	17.47	17.53	17.25	17.44	184000
2008-01-16	17.34	17.40	17.09	17.23	182717
2008-01-17	17.23	17.24	16.60	16.71	259475
2008-01-18	16.70	16.85	16.31	16.44	271851
2008-01-22	15.76	16.19	15.50	16.14	422068
2008-01-23	15.83	16.35	15.52	16.26	390249
2008-01-24	16.35	16.68	16.32	16.68	223339
2008-01-25	16.89	16.90	16.50	16.65	242100
2008-01-28	16.68	17.06	16.51	16.92	216600
2008-01-29	16.92	16.95	16.84	16.92	232195
2008-01-30	16.95	17.27	16.86	17.12	308200
2008-01-31	17.07	17.49	16.95	17.46	289360
2008-02-01	17.46	17.70	17.43	17.62	247813
2008-02-04	17.70	17.70	17.45	17.49	126359
2008-02-05	17.39	17.39	16.92	17.00	195800
2008-02-06	17.14	17.14	16.71	16.76	161838
2008-02-07	16.69	16.90	16.62	16.87	181850
2008-02-08	16.71	16.80	16.59	16.77	200800
2008-02-11	16.72	16.85	16.61	16.85	165138
2008-02-12	16.87	17.15	16.87	16.93	212100
2008-02-13	17.05	17.14	16.95	17.05	229075
2008-02-14	17.16	17.16	16.55	16.55	287513
2008-02-15	16.50	16.50	16.22	16.41	236336
2008-02-19	16.47	16.66	16.35	16.54	251975
2008-02-20	16.40	16.65	16.26	16.63	178528
2008-02-21	16.60	16.68	16.40	16.66	208700
2008-02-22	16.65	16.65	16.31	16.59	175642
2008-02-25	16.63	17.03	16.54	16.94	224341
2008-02-26	16.90	17.05	16.76	16.99	212755
2008-02-27	16.98	17.10	16.86	16.92	157571
2008-02-28	16.97	17.05	16.83	16.85	151650
2008-02-29	16.76	16.83	16.52	16.57	174700
2008-03-03	16.63	16.75	16.52	16.67	131532
2008-03-04	16.52	16.65	16.35	16.57	190017
2008-03-05	16.55	16.79	16.46	16.74	203400
2008-03-06	16.64	16.65	16.42	16.49	219975
2008-03-07	16.30	16.42	16.01	16.20	217588
2008-03-10	16.12	16.17	15.70	15.75	279150
2008-03-11	15.95	16.40	15.85	16.39	229400
2008-03-12	16.34	16.65	16.24	16.24	229820
2008-03-13	16.10	16.30	15.95	16.30	216400
2008-03-14	16.30	16.35	15.87	16.10	190600
2008-03-17	15.78	15.89	15.51	15.67	436015
2008-03-18	15.85	16.16	15.75	16.13	394200
2008-03-19	16.12	16.14	15.40	15.59	192300
2008-03-20	15.67	15.84	15.47	15.84	202500
2008-03-24	15.95	16.10	15.85	16.01	219200
2008-03-25	15.94	15.99	15.80	15.89	175300
2008-03-26	16.15	16.15	15.83	15.88	264900
2008-03-27	15.92	16.07	15.85	15.87	165000
2008-03-28	15.89	16.05	15.85	15.94	138550
2008-03-31	16.24	16.24	15.83	15.90	303200
2008-04-01	16.03	16.44	16.00	16.30	242278
2008-04-02	16.27	16.44	16.23	16.42	207800
2008-04-03	16.35	16.52	16.24	16.42	258125
2008-04-04	16.40	16.56	16.26	16.32	205300
2008-04-07	16.42	16.65	16.36	16.40	245700
2008-04-08	16.32	16.50	16.20	16.23	184300
2008-04-09	16.22	16.31	16.00	16.04	173466
2008-04-10	16.04	16.27	16.00	16.08	149400
2008-04-11	16.01	16.04	15.78	15.78	186400
2008-04-14	15.82	15.97	15.80	15.83	167713
2008-04-15	15.91	15.99	15.83	15.96	198560
2008-04-16	16.11	16.47	16.08	16.45	224317
2008-04-17	16.34	16.49	16.28	16.46	138218
2008-04-18	16.58	16.65	16.55	16.57	177775
2008-04-21	16.51	16.62	16.45	16.60	150076
2008-04-22	16.51	16.57	16.44	16.57	201233
2008-04-23	16.60	16.65	16.52	16.65	145358
2008-04-24	16.65	16.74	16.45	16.73	251812
2008-04-25	16.74	16.87	16.65	16.87	156858
2008-04-28	16.98	16.99	16.84	16.87	156908
2008-04-29	16.84	16.84	16.64	16.78	155829
2008-04-30	16.81	16.93	16.73	16.78	200019
2008-05-01	16.72	16.97	16.71	16.94	223642
2008-05-02	17.00	17.06	16.94	17.00	160100
2008-05-05	16.93	16.99	16.65	16.84	190362
2008-05-06	16.85	16.91	16.76	16.85	177191
2008-05-07	16.84	16.87	16.56	16.58	239546
2008-05-08	16.66	16.89	16.61	16.88	223512
2008-05-09	16.81	16.95	16.75	16.86	230884
2008-05-12	16.92	16.97	16.86	16.94	162747
2008-05-13	16.89	16.98	16.79	16.95	206915
2008-05-14	16.90	17.12	16.90	17.05	222671
2008-05-15	16.97	17.07	16.79	17.07	322926
2008-05-16	17.00	17.12	16.97	17.12	154477
2008-05-19	17.05	17.25	17.05	17.17	266609
2008-05-20	17.12	17.12	16.90	17.05	185441
2008-05-21	17.08	17.08	16.72	16.80	183554
2008-05-22	16.87	16.94	16.79	16.90	221539
2008-05-23	16.86	16.87	16.64	16.70	314603
2008-05-27	16.80	16.91	16.70	16.91	147585
2008-05-28	17.04	17.15	16.91	17.13	203945
2008-05-29	17.16	17.31	17.10	17.14	158470
2008-05-30	17.25	17.41	17.14	17.38	197763
2008-06-02	17.31	17.31	17.14	17.19	200698
2008-06-03	17.26	17.50	17.09	17.19	197497
2008-06-04	17.12	17.23	17.07	17.14	146719
2008-06-05	17.19	17.33	17.16	17.33	250920
2008-06-06	17.23	17.28	16.87	16.87	312119
2008-06-09	16.87	17.16	16.73	16.85	215322
2008-06-10	16.72	16.88	16.72	16.87	176073
2008-06-11	16.87	16.87	16.56	16.62	327967
2008-06-12	16.83	16.83	16.58	16.65	151686
2008-06-13	16.63	16.77	16.61	16.72	173516
2008-06-16	16.79	16.83	16.64	16.79	202670
2008-06-17	16.89	16.92	16.79	16.85	226292
2008-06-18	16.70	16.77	16.57	16.68	266978
2008-06-19	16.23	16.33	16.12	16.19	219842
2008-06-20	16.03	16.39	15.82	16.02	225443
2008-06-23	16.12	16.13	15.65	15.73	254303
2008-06-24	15.61	15.79	15.53	15.66	260190
2008-06-25	15.86	16.04	15.72	15.85	305713
2008-06-26	15.59	16.07	15.59	15.77	293962
2008-06-27	15.88	15.88	15.45	15.65	191540
2008-06-30	16.70	16.70	15.42	15.60	427148
2008-07-01	15.47	15.75	15.32	15.75	396274
2008-07-02	15.73	15.76	15.33	15.33	219060
2008-07-03	15.36	15.39	15.01	15.10	137958
2008-07-07	15.21	15.27	14.61	14.85	339706
2008-07-08	14.85	15.10	14.61	15.10	309704
2008-07-09	15.17	15.19	14.92	15.01	158848
2008-07-10	14.94	14.98	14.69	14.87	258750
2008-07-11	14.85	14.85	14.51	14.60	181371
2008-07-14	14.85	14.85	14.14	14.19	378246
2008-07-15	13.99	14.05	13.66	13.86	536992
2008-07-16	14.18	14.21	13.74	14.20	372964
2008-07-17	14.31	14.67	14.31	14.67	313558
2008-07-18	14.82	14.88	14.60	14.77	253193
2008-07-21	14.79	14.89	14.63	14.84	209264
2008-07-22	14.70	14.91	14.63	14.91	216935
2008-07-23	14.98	15.06	14.85	15.04	227298
2008-07-24	15.08	15.08	14.64	14.69	144790
2008-07-25	14.75	14.80	14.65	14.74	161428
2008-07-28	14.74	14.81	14.48	14.55	163087
2008-07-29	14.45	14.79	14.45	14.79	205340
2008-07-30	14.84	14.95	14.75	14.95	183178
2008-07-31	14.88	15.01	14.76	14.89	227528
2008-08-01	14.89	14.89	14.67	14.75	133955
2008-08-04	14.76	14.78	14.62	14.69	99824
2008-08-05	14.82	14.93	14.77	14.92	243509
2008-08-06	14.85	15.00	14.83	14.97	222621
2008-08-07	14.88	14.93	14.67	14.72	153745
2008-08-08	14.70	14.99	14.69	14.94	244003
2008-08-11	14.91	15.05	14.89	14.89	180731
2008-08-12	14.90	14.93	14.72	14.78	191574
2008-08-13	14.75	14.79	14.64	14.72	198732
2008-08-14	14.72	14.85	14.66	14.73	177571
2008-08-15	14.70	14.83	14.65	14.76	159952
2008-08-18	14.70	14.74	14.60	14.64	168431
2008-08-19	14.60	14.61	14.42	14.55	220715
2008-08-20	14.57	14.59	14.39	14.46	222529
2008-08-21	14.58	14.58	14.32	14.38	285087
2008-08-22	14.47	14.51	14.29	14.45	542631
2008-08-25	14.44	14.44	14.21	14.27	200679
2008-08-26	14.22	14.41	14.22	14.36	217044
2008-08-27	14.33	14.45	14.33	14.42	243328
2008-08-28	14.46	14.68	14.46	14.68	159762
2008-08-29	14.65	14.69	14.56	14.66	155111
2008-09-02	14.81	14.86	14.52	14.55	203614
2008-09-03	14.57	14.60	14.40	14.54	214559
2008-09-04	14.53	14.53	14.05	14.21	302319
2008-09-05	14.15	14.17	13.88	14.07	271782
2008-09-08	14.41	14.41	14.06	14.19	204362
2008-09-09	14.29	14.30	13.70	13.74	241891
2008-09-10	13.76	13.84	13.57	13.60	315599
2008-09-11	13.54	13.55	13.40	13.55	228294
2008-09-12	13.48	13.66	13.45	13.58	178939
2008-09-15	13.30	13.33	12.85	12.91	361176
2008-09-16	12.71	12.79	11.90	12.79	818386
2008-09-17	12.71	12.71	11.67	11.84	596227
2008-09-18	12.06	12.46	11.35	12.46	781068
2008-09-19	12.97	13.24	12.52	12.76	444981
2008-09-22	12.64	12.66	12.17	12.44	321112
2008-09-23	12.44	12.44	12.00	12.26	414181
2008-09-24	12.20	12.25	12.02	12.12	272684
2008-09-25	12.11	12.45	12.11	12.25	333266
2008-09-26	11.22	12.40	11.22	12.40	339941
2008-09-29	11.85	11.85	10.75	11.24	431037
2008-09-30	12.00	12.35	11.24	11.60	465007
2008-10-01	11.50	11.90	11.37	11.90	216138
2008-10-02	11.72	11.74	11.40	11.53	325372
2008-10-03	11.60	11.98	11.19	11.23	327473
2008-10-06	10.56	10.56	9.56	10.38	906871
2008-10-07	10.28	10.53	9.49	9.65	799810
2008-10-08	9.51	9.94	8.20	9.51	1359400
2008-10-09	9.16	9.52	8.50	8.90	735770
2008-10-10	8.50	9.05	6.82	9.05	1248087
2008-10-13	9.37	10.14	9.28	10.14	623482
2008-10-14	10.70	10.70	9.81	10.30	545886
2008-10-15	9.80	9.89	9.09	9.09	295872
2008-10-16	9.09	9.56	8.52	9.54	517997
2008-10-17	8.03	10.08	8.03	9.75	682242
2008-10-20	9.81	10.19	9.81	10.00	660921
2008-10-21	9.59	10.30	9.59	10.09	634590
2008-10-22	9.55	9.84	9.34	9.51	395788
2008-10-23	9.54	9.71	9.08	9.60	408976
2008-10-24	9.02	9.40	8.96	9.18	587482
2008-10-27	8.91	9.28	8.84	9.08	311575
2008-10-28	9.34	9.84	9.05	9.84	519370
2008-10-29	9.88	10.24	9.80	10.01	431995
2008-10-30	10.30	10.37	10.06	10.23	231552
2008-10-31	10.21	10.53	10.18	10.53	271581
2008-11-03	10.56	10.73	10.45	10.52	283606
2008-11-04	10.71	10.92	10.63	10.89	261805
2008-11-05	10.89	10.89	10.41	10.48	222745
2008-11-06	10.78	10.78	9.87	9.96	286230
2008-11-07	10.00	10.38	9.91	10.05	267245
2008-11-10	10.25	10.30	9.86	9.98	239419
2008-11-11	9.75	10.06	9.61	9.68	211897
2008-11-12	9.57	9.60	9.25	9.30	270356
2008-11-13	9.30	9.51	8.81	9.51	391389
2008-11-14	9.18	9.64	9.18	9.30	272062
2008-11-17	9.07	9.24	8.95	8.99	289536
2008-11-18	8.98	9.19	8.87	9.08	564348
2008-11-19	8.85	8.98	8.55	8.55	397690
2008-11-20	8.30	8.30	7.84	7.86	746439
2008-11-21	8.07	8.07	7.35	8.01	828196
2008-11-24	8.12	8.63	8.12	8.49	541761
2008-11-25	8.60	8.83	8.48	8.69	381799
2008-11-26	8.46	9.10	8.45	9.10	275483
2008-11-28	8.88	9.30	8.88	9.22	121035
2008-12-01	8.90	8.92	8.48	8.48	277148
2008-12-02	8.46	8.96	8.45	8.96	287442
2008-12-03	8.65	9.20	8.54	9.15	666470
2008-12-04	8.90	9.12	8.65	8.79	315239
2008-12-05	8.55	9.16	8.53	9.16	318493
2008-12-08	9.23	9.50	9.16	9.35	437853
2008-12-09	9.06	9.43	9.02	9.32	470872
2008-12-10	9.23	9.44	9.18	9.32	548769
2008-12-11	9.28	9.40	9.14	9.30	364069
2008-12-12	9.30	9.55	9.25	9.55	363085
2008-12-15	9.57	9.62	9.42	9.55	417495
2008-12-16	9.55	10.00	9.55	9.96	417217
2008-12-17	9.95	10.15	9.86	10.08	384034
2008-12-18	10.02	10.20	9.94	10.07	439938
2008-12-19	10.45	10.45	10.10	10.35	567283
2008-12-22	9.91	9.98	9.61	9.74	450244
2008-12-23	9.88	9.90	9.50	9.53	394679
2008-12-24	9.67	9.69	9.46	9.52	258445
2008-12-26	9.44	9.71	9.44	9.62	289430
2008-12-29	9.54	9.70	9.50	9.53	350869
2008-12-30	9.52	9.76	9.41	9.76	645978
2008-12-31	9.85	10.15	9.69	10.12	654250
2009-01-02	10.08	10.72	9.95	10.65	320156
2009-01-05	10.64	10.73	10.40	10.58	316447
2009-01-06	10.73	10.86	10.55	10.76	271566
2009-01-07	10.46	10.57	10.33	10.45	398330
2009-01-08	10.41	10.55	10.31	10.52	334410
2009-01-09	10.21	10.52	10.21	10.42	163453
2009-01-12	10.47	10.47	10.11	10.19	243405
2009-01-13	10.09	10.16	9.92	10.04	348276
2009-01-14	10.40	10.40	9.66	9.83	345307
2009-01-15	9.89	9.96	9.52	9.88	362147
2009-01-16	9.95	10.12	9.86	10.09	231602
2009-01-20	10.09	10.09	9.40	9.44	242869
2009-01-21	9.56	9.92	9.39	9.91	232753
2009-01-22	10.03	10.03	9.64	9.83	256462
2009-01-23	9.78	9.87	9.61	9.79	271413
2009-01-26	9.95	10.03	9.75	9.80	229504
2009-01-27	9.83	9.98	9.79	9.97	177231
2009-01-28	10.12	10.27	10.11	10.18	252106
2009-01-29	10.11	10.33	10.00	10.03	319005
2009-01-30	10.15	10.19	9.89	9.96	188252
2009-02-02	9.92	10.00	9.80	10.00	195535
2009-02-03	10.10	10.52	10.00	10.30	254648
2009-02-04	10.41	10.53	10.19	10.24	201639
2009-02-05	10.23	10.36	10.08	10.24	271365
2009-02-06	10.23	10.46	10.23	10.44	236843
2009-02-09	10.50	10.72	10.37	10.63	697394
2009-02-10	10.59	10.68	10.25	10.33	526359
2009-02-11	10.38	10.46	10.09	10.17	427786
2009-02-12	10.13	10.14	9.91	10.08	431411
2009-02-13	10.00	10.12	9.96	10.01	341255
2009-02-17	9.68	9.68	9.31	9.41	508618
2009-02-18	9.48	9.48	9.18	9.38	511512
2009-02-19	9.46	9.52	9.22	9.42	276317
2009-02-20	9.21	9.21	8.85	9.07	498324
2009-02-23	9.13	9.16	8.41	8.52	552723
2009-02-24	8.46	9.03	8.46	9.03	448023
2009-02-25	9.00	9.25	8.78	9.19	382204
2009-02-26	9.33	9.44	9.16	9.17	263789
2009-02-27	9.02	9.15	8.77	8.88	550932
2009-03-02	8.55	8.75	8.15	8.42	633665
2009-03-03	8.47	8.47	7.86	7.89	727184
2009-03-04	8.02	8.46	7.97	8.43	503895
2009-03-05	8.24	8.33	8.07	8.17	633477
2009-03-06	8.08	8.27	7.88	8.12	926334
2009-03-09	7.95	8.16	7.81	7.84	719532
2009-03-10	7.97	8.40	7.94	8.40	586513
2009-03-11	8.43	8.93	8.35	8.86	1009100
2009-03-12	8.79	9.27	8.73	9.24	591156
2009-03-13	9.40	9.50	9.18	9.50	371553
2009-03-16	9.61	9.75	9.53	9.54	369752
2009-03-17	9.58	9.74	9.48	9.73	530659
2009-03-18	9.69	9.97	9.50	9.80	471465
2009-03-19	9.93	9.96	9.69	9.75	342476
2009-03-20	9.49	9.49	9.13	9.15	253091
2009-03-23	9.48	9.60	9.26	9.60	285776
2009-03-24	9.44	9.51	9.32	9.32	370101
2009-03-25	9.45	9.65	9.22	9.45	328405
2009-03-26	9.65	9.72	9.56	9.62	295281
2009-03-27	9.51	9.59	9.41	9.45	197263
2009-03-30	9.20	9.27	8.97	9.27	252867
2009-03-31	9.49	9.53	9.22	9.44	312889
2009-04-01	9.24	9.71	9.24	9.65	322075
2009-04-02	9.89	9.98	9.77	9.90	466506
2009-04-03	9.78	9.87	9.54	9.82	421275
2009-04-06	9.62	9.78	9.54	9.56	380353
2009-04-07	9.50	9.61	9.43	9.46	342705
2009-04-08	9.47	9.90	9.47	9.90	174634
2009-04-09	10.00	10.01	9.89	10.00	329658
2009-04-13	9.93	9.93	9.70	9.80	264996
2009-04-14	9.77	9.86	9.65	9.67	246833
2009-04-15	9.61	9.89	9.61	9.84	213824
2009-04-16	9.95	10.02	9.76	9.96	226211
2009-04-17	9.95	10.05	9.93	10.02	166158
2009-04-20	9.85	9.92	9.61	9.65	290005
2009-04-21	9.61	9.85	9.61	9.83	267040
2009-04-22	9.67	9.93	9.63	9.72	350307
2009-04-23	9.84	9.87	9.71	9.83	259757
2009-04-24	9.96	10.05	9.91	10.00	282261
2009-04-27	9.89	10.00	9.82	9.82	242913
2009-04-28	9.77	10.00	9.77	9.94	229086
2009-04-29	10.05	10.15	10.04	10.12	272015
2009-04-30	10.15	10.27	10.05	10.10	328849
2009-05-01	10.07	10.39	10.06	10.30	290450
2009-05-04	10.36	10.50	10.34	10.49	365974
2009-05-05	10.47	10.51	10.35	10.49	398592
2009-05-06	10.59	10.64	10.57	10.64	429543
2009-05-07	10.72	10.80	10.51	10.58	414328
2009-05-08	10.70	10.78	10.56	10.77	356027
2009-05-11	10.64	10.77	10.55	10.73	322793
2009-05-12	10.77	10.77	10.50	10.54	402102
2009-05-13	10.49	10.50	10.30	10.32	268233
2009-05-14	10.31	10.50	10.31	10.45	245869
2009-05-15	10.45	10.46	10.24	10.25	222548
2009-05-18	10.37	10.65	10.37	10.60	316108
2009-05-19	10.60	10.96	10.51	10.92	571470
2009-05-20	10.99	11.30	10.96	10.96	473122
2009-05-21	10.96	10.96	10.75	10.80	289581
2009-05-22	10.90	11.08	10.85	11.04	221002
2009-05-26	11.04	11.29	10.98	11.28	298238
2009-05-27	11.27	11.38	11.00	11.10	275827
2009-05-28	11.20	11.24	11.04	11.19	334771
2009-05-29	11.24	11.45	11.24	11.44	322259
2009-06-01	11.54	11.93	11.54	11.74	432990
2009-06-02	11.78	12.34	11.66	12.34	399383
2009-06-03	12.06	12.06	11.71	11.79	501119
2009-06-04	11.31	12.16	11.30	12.16	375742
2009-06-05	12.24	12.28	12.00	12.10	395488
2009-06-08	12.02	12.06	11.88	11.99	293833
2009-06-09	12.06	12.33	12.00	12.28	377956
2009-06-10	12.35	12.39	12.11	12.17	517538
2009-06-11	12.24	12.49	12.19	12.32	473038
2009-06-12	12.29	12.42	12.25	12.35	333702
2009-06-15	12.26	12.32	12.04	12.18	435815
2009-06-16	12.27	12.27	12.00	12.06	358671
2009-06-17	12.12	12.12	11.86	12.10	407890
2009-06-18	12.12	12.25	12.08	12.25	395507
2009-06-19	12.10	12.10	11.64	11.71	461420
2009-06-22	11.60	11.61	11.03	11.06	416060
2009-06-23	11.14	11.42	11.02	11.25	306727
2009-06-24	11.31	11.64	11.30	11.41	336584
2009-06-25	11.43	11.72	11.39	11.72	294941
2009-06-26	11.61	11.86	11.61	11.73	172345
2009-06-29	11.73	12.00	11.73	11.97	272155
2009-06-30	12.02	12.02	11.78	11.97	362079
2009-07-01	12.07	12.07	11.93	12.07	285485
2009-07-02	11.93	11.99	11.86	11.94	253260
2009-07-06	11.78	11.91	11.70	11.79	262001
2009-07-07	11.40	11.76	11.40	11.65	274654
2009-07-08	11.76	11.77	11.38	11.64	319815
2009-07-09	11.73	11.74	11.57	11.61	212395
2009-07-10	11.55	11.70	11.47	11.69	316569
2009-07-13	11.73	12.00	11.65	12.00	247259
2009-07-14	11.94	12.06	11.84	12.03	423952
2009-07-15	12.12	12.30	12.11	12.27	370581
2009-07-16	12.25	12.42	12.23	12.39	361951
2009-07-17	12.39	12.57	12.35	12.57	309370
2009-07-20	12.55	12.59	12.40	12.53	414059
2009-07-21	12.55	12.63	12.44	12.60	310881
2009-07-22	12.58	12.62	12.48	12.52	281659
2009-07-23	12.45	12.68	12.45	12.58	474734
2009-07-24	12.59	12.62	12.49	12.58	214578
2009-07-27	12.67	12.78	12.60	12.72	273733
2009-07-28	12.72	12.73	12.58	12.66	303047
2009-07-29	12.65	12.72	12.46	12.60	293242
2009-07-30	12.72	12.80	12.62	12.66	320577
2009-07-31	12.73	12.79	12.68	12.75	340278
2009-08-03	12.90	12.90	12.75	12.90	346787
2009-08-04	12.86	12.98	12.85	12.98	277423
2009-08-05	13.06	13.08	12.98	13.00	311148
2009-08-06	13.03	13.13	12.90	12.97	271217
2009-08-07	13.05	13.19	13.02	13.19	297216
2009-08-10	13.20	13.21	13.04	13.13	247729
2009-08-11	13.12	13.19	12.58	12.59	357890
2009-08-12	12.63	12.83	12.62	12.65	343734
2009-08-13	12.84	12.97	12.72	12.97	364671
2009-08-14	13.07	13.07	12.70	12.73	329257
2009-08-17	12.52	12.56	12.31	12.36	318442
2009-08-18	12.39	12.75	12.39	12.74	351845
2009-08-19	12.69	12.97	12.67	12.94	283643
2009-08-20	13.03	13.08	12.97	13.06	317342
2009-08-21	13.19	13.39	13.08	13.21	344674
2009-08-24	13.59	13.59	13.18	13.25	348111
2009-08-25	13.38	13.50	13.20	13.39	362005
2009-08-26	13.35	13.45	13.20	13.20	344299
2009-08-27	13.29	13.30	13.04	13.09	329507
2009-08-28	13.13	13.18	13.04	13.18	252883
2009-08-31	13.13	13.17	13.02	13.15	297570
2009-09-01	13.00	13.25	13.00	13.07	344785
2009-09-02	13.05	13.09	12.92	12.92	356596
2009-09-03	13.12	13.28	13.02	13.26	302998
2009-09-04	13.23	13.53	13.20	13.50	341072
2009-09-08	13.55	13.87	13.55	13.87	357736
2009-09-09	13.92	14.18	13.89	14.17	420326
2009-09-10	14.24	14.32	14.16	14.28	332394
2009-09-11	14.38	14.41	14.16	14.22	388432
2009-09-14	14.17	14.18	13.97	14.12	587391
2009-09-15	14.23	14.37	14.16	14.26	533543
2009-09-16	14.38	14.55	14.34	14.40	417677
2009-09-17	14.48	14.61	14.33	14.48	410856
2009-09-18	14.48	14.55	14.39	14.49	470308
2009-09-21	14.06	14.06	13.85	13.93	479548
2009-09-22	14.05	14.05	13.85	13.88	360427
2009-09-23	13.93	14.34	13.79	13.87	397253
2009-09-24	14.13	14.13	13.42	13.51	395407
2009-09-25	13.53	13.53	13.39	13.52	298032
2009-09-28	13.96	13.96	13.31	13.73	263562
2009-09-29	13.71	13.95	13.56	13.95	275163
2009-09-30	14.08	14.08	13.64	13.75	367783
2009-10-01	13.74	13.75	13.32	13.46	365722
2009-10-02	13.25	13.25	12.86	13.06	408692
2009-10-05	12.85	13.09	12.84	13.03	422567
2009-10-06	13.09	13.18	12.99	13.10	339073
2009-10-07	13.11	13.17	13.04	13.14	282040
2009-10-08	13.21	13.29	13.20	13.23	250986
2009-10-09	13.12	13.24	13.12	13.20	269978
2009-10-12	13.21	13.37	13.21	13.27	256125
2009-10-13	13.31	13.34	13.20	13.34	258717
2009-10-14	13.40	13.55	13.38	13.45	239139
2009-10-15	13.44	13.48	13.34	13.46	229559
2009-10-16	13.44	13.51	13.36	13.51	185777
2009-10-19	13.59	13.60	13.50	13.51	229645
2009-10-20	13.44	13.64	13.44	13.64	233138
2009-10-21	13.64	13.74	13.52	13.53	256512
2009-10-22	13.52	13.71	13.42	13.67	321582
2009-10-23	13.74	13.75	13.55	13.56	201274
2009-10-26	13.67	13.70	13.38	13.42	201697
2009-10-27	13.43	13.44	13.23	13.35	283385
2009-10-28	12.95	13.33	12.91	12.94	341863
2009-10-29	13.20	13.21	13.06	13.19	280336
2009-10-30	13.09	13.24	12.62	12.73	438106
2009-11-02	12.80	13.12	12.56	12.85	342532
2009-11-03	12.81	12.98	12.70	12.98	242381
2009-11-04	12.85	13.13	12.77	12.87	444966
2009-11-05	12.84	13.07	12.84	13.03	290595
2009-11-06	13.00	13.17	12.99	13.14	264092
2009-11-09	13.29	13.47	13.27	13.47	240318
2009-11-10	13.40	13.54	13.28	13.41	318046
2009-11-11	13.66	13.66	13.50	13.58	226615
2009-11-12	13.57	13.63	13.53	13.59	253307
2009-11-13	13.65	13.66	13.55	13.65	248337
2009-11-16	13.63	13.77	13.63	13.77	265512
2009-11-17	13.72	13.86	13.72	13.86	291687
2009-11-18	13.86	13.97	13.84	13.96	275884
2009-11-19	13.89	13.93	13.73	13.93	318864
2009-11-20	13.89	13.90	13.75	13.90	269214
2009-11-23	14.10	14.15	13.98	14.01	376494
2009-11-24	14.08	14.16	14.03	14.16	406096
2009-11-25	14.16	14.26	14.16	14.22	243470
2009-11-27	14.00	14.24	13.85	14.24	153994
2009-11-30	14.18	14.29	14.18	14.29	375458
2009-12-01	14.33	14.45	14.31	14.43	303380
2009-12-02	14.45	14.51	14.41	14.46	322428
2009-12-03	14.43	14.48	14.15	14.21	267407
2009-12-04	14.47	14.48	14.21	14.31	284108
2009-12-07	14.46	14.50	14.33	14.35	330885
2009-12-08	14.29	14.39	14.20	14.39	289723
2009-12-09	14.34	14.43	14.27	14.32	291511
2009-12-10	14.44	14.45	14.33	14.40	230459
2009-12-11	14.10	14.68	14.10	14.49	363509
2009-12-14	14.50	14.71	14.50	14.70	261383
2009-12-15	14.68	14.72	14.60	14.72	277386
2009-12-16	14.73	14.82	14.71	14.77	316092
2009-12-17	14.60	14.70	14.58	14.64	317287
2009-12-18	14.69	14.75	14.59	14.67	368103
2009-12-21	14.78	14.82	14.70	14.79	353298
2009-12-22	14.43	14.48	14.07	14.24	440225
2009-12-23	14.26	14.26	14.12	14.16	347120
2009-12-24	14.29	14.47	14.18	14.27	265395
2009-12-28	14.34	14.39	14.12	14.16	363941
2009-12-29	14.26	14.26	13.76	13.85	466207
2009-12-30	13.76	13.98	13.68	13.98	367542
2009-12-31	14.17	14.17	13.82	13.89	265669
2010-01-04	13.86	14.06	13.73	13.77	506650
2010-01-05	13.73	13.84	13.70	13.84	378411
2010-01-06	13.78	13.85	13.73	13.73	400910
2010-01-07	13.60	13.83	13.60	13.81	236470
2010-01-08	13.80	13.89	13.73	13.86	273905
2010-01-11	13.89	13.90	13.76	13.89	279992
2010-01-12	13.77	13.85	13.76	13.82	261464
2010-01-13	13.85	13.89	13.82	13.86	247335
2010-01-14	13.90	13.92	13.82	13.89	308709
2010-01-15	13.88	13.90	13.17	13.44	774368
2010-01-19	13.22	13.50	13.18	13.45	622037
2010-01-20	13.42	13.48	13.26	13.48	451144
2010-01-21	13.50	13.59	13.29	13.31	477214
2010-01-22	13.21	13.29	12.91	12.98	466983
2010-01-25	13.06	13.24	12.92	13.01	310100
2010-01-26	12.95	13.02	12.81	12.84	366602
2010-01-27	12.87	12.87	12.42	12.64	686653
2010-01-28	12.73	12.73	12.46	12.58	366056
2010-01-29	12.65	12.69	12.47	12.52	267476
2010-02-01	12.63	12.71	12.52	12.71	297927
2010-02-02	12.71	12.93	12.66	12.93	339555
2010-02-03	12.82	12.93	12.81	12.93	236870
2010-02-04	12.83	12.83	12.61	12.70	400689
2010-02-05	12.69	12.69	11.89	12.31	1110729
2010-02-08	12.37	12.37	12.09	12.20	234852
2010-02-09	12.29	12.64	12.28	12.53	426426
2010-02-10	12.66	12.75	12.52	12.72	333780
2010-02-11	12.74	12.95	12.67	12.90	257905
2010-02-12	12.82	13.01	12.75	13.00	275288
2010-02-16	13.02	13.22	12.99	13.22	388210
2010-02-17	13.20	13.39	13.20	13.37	280697
2010-02-18	13.36	13.44	13.32	13.44	307647
2010-02-19	13.40	13.48	13.26	13.39	326848
2010-02-22	13.42	13.43	13.33	13.39	315352
2010-02-23	13.37	13.46	13.05	13.21	386470
2010-02-24	13.33	13.42	13.23	13.42	247165
2010-02-25	13.26	13.45	13.19	13.45	197487
2010-02-26	13.44	13.60	13.42	13.52	256600
2010-03-01	13.55	13.65	13.52	13.55	317759
2010-03-02	13.57	13.70	13.52	13.70	309851
2010-03-03	13.74	13.78	13.56	13.57	343341
2010-03-04	13.55	13.83	13.53	13.68	378058
2010-03-05	13.73	13.95	13.72	13.88	292490
2010-03-08	13.86	13.91	13.73	13.74	323124
2010-03-09	13.66	13.86	13.66	13.75	246977
2010-03-10	13.76	13.95	13.76	13.91	247992
2010-03-11	13.87	13.97	13.82	13.97	322595
2010-03-12	14.01	14.08	13.97	14.06	243701
2010-03-15	13.86	14.26	13.86	13.99	323804
2010-03-16	13.99	14.19	13.99	14.15	329301
2010-03-17	14.18	14.25	14.14	14.18	317121
2010-03-18	14.17	14.18	14.07	14.12	282228
2010-03-19	14.16	14.16	13.91	14.00	285908
2010-03-22	13.49	13.55	13.17	13.55	401013
2010-03-23	13.60	13.60	13.30	13.39	391431
2010-03-24	13.29	13.35	13.22	13.33	259605
2010-03-25	13.44	13.70	13.36	13.48	529926
2010-03-26	13.54	13.63	13.46	13.53	277819
2010-03-29	13.54	13.63	13.24	13.33	359605
2010-03-30	13.40	13.44	13.31	13.38	276748
2010-03-31	13.39	13.49	13.29	13.39	338710
2010-04-01	13.50	13.60	13.46	13.60	267019
2010-04-05	13.61	13.61	13.39	13.51	362094
2010-04-06	13.50	13.55	13.38	13.50	290318
2010-04-07	13.50	13.54	13.37	13.45	370587
2010-04-08	13.40	13.47	13.35	13.46	262670
2010-04-09	13.48	13.53	13.46	13.51	193150
2010-04-12	13.52	13.60	13.50	13.59	253646
2010-04-13	13.52	13.60	13.46	13.60	282017
2010-04-14	13.57	13.78	13.57	13.78	277210
2010-04-15	13.78	13.79	13.59	13.77	280001
2010-04-16	13.72	13.79	13.52	13.57	356861
2010-04-19	13.51	13.64	13.36	13.57	247573
2010-04-20	13.59	13.68	13.59	13.67	204490
2010-04-21	13.70	13.75	13.53	13.58	218836
2010-04-22	13.56	13.62	13.51	13.62	297651
2010-04-23	13.58	13.66	13.53	13.58	209160
2010-04-26	13.65	13.65	13.49	13.52	228657
2010-04-27	13.52	13.54	13.22	13.26	330277
2010-04-28	13.39	13.41	13.09	13.28	320943
2010-04-29	13.37	13.46	13.31	13.43	228266
2010-04-30	13.40	13.45	13.25	13.25	234610
2010-05-03	13.27	13.41	13.27	13.36	262986
2010-05-04	13.26	13.26	13.06	13.12	322809
2010-05-05	13.01	13.12	12.75	12.81	391165
2010-05-06	12.76	12.84	11.02	11.91	1555659
2010-05-07	12.00	12.02	11.37	11.75	676394
2010-05-10	12.47	12.68	12.21	12.46	643463
2010-05-11	12.35	12.52	12.26	12.39	401386
2010-05-12	12.48	12.65	12.45	12.63	351888
2010-05-13	12.68	12.72	12.50	12.59	505976
2010-05-14	12.42	12.55	12.23	12.34	329815
2010-05-17	12.41	12.42	12.05	12.23	329767
2010-05-18	12.37	12.40	12.01	12.07	348678
2010-05-19	12.07	12.19	11.70	11.93	455756
2010-05-20	11.70	11.73	11.11	11.37	594209
2010-05-21	11.08	11.61	11.08	11.41	539787
2010-05-24	11.30	11.57	11.30	11.40	411400
2010-05-25	11.19	11.38	10.90	11.38	561790
2010-05-26	11.55	11.68	11.38	11.49	407481
2010-05-27	11.79	11.98	11.67	11.98	294128
2010-05-28	11.93	12.00	11.75	11.86	398033
2010-06-01	11.72	11.95	11.68	11.79	266432
2010-06-02	11.83	12.02	11.72	12.02	232231
2010-06-03	12.17	12.19	11.94	12.19	306915
2010-06-04	11.80	12.01	11.63	11.77	380744
2010-06-07	11.84	11.84	11.52	11.57	274306
2010-06-08	11.64	11.68	11.34	11.68	328662
2010-06-09	11.68	11.83	11.53	11.59	279909
2010-06-10	11.71	11.96	11.71	11.96	246292
2010-06-11	11.85	12.11	11.84	12.07	258093
2010-06-14	12.20	12.29	12.17	12.18	432031
2010-06-15	12.37	12.49	12.23	12.49	469341
2010-06-16	12.44	12.53	12.35	12.48	311494
2010-06-17	12.60	12.61	12.41	12.60	315946
2010-06-18	12.62	12.64	12.45	12.45	344206
2010-06-21	12.24	12.27	11.87	11.96	389630
2010-06-22	12.00	12.05	11.55	11.68	303171
2010-06-23	11.70	11.71	11.58	11.67	289691
2010-06-24	11.67	11.68	11.37	11.40	421527
2010-06-25	11.50	11.59	11.33	11.51	349980
2010-06-28	11.51	11.66	11.50	11.56	241194
2010-06-29	11.51	11.51	11.26	11.47	318349
2010-06-30	11.48	11.52	11.14	11.21	440641
2010-07-01	11.20	11.25	10.89	11.02	509793
2010-07-02	11.03	11.07	10.76	10.83	473540
2010-07-06	11.03	11.13	10.88	10.90	382189
2010-07-07	10.93	11.18	10.93	11.18	450922
2010-07-08	11.24	11.45	11.19	11.45	340341
2010-07-09	11.44	11.50	11.37	11.50	173150
2010-07-12	11.47	11.53	11.40	11.44	229639
2010-07-13	11.54	11.63	11.50	11.57	293779
2010-07-14	11.58	11.65	11.54	11.58	318172
2010-07-15	11.61	11.68	11.48	11.64	433602
2010-07-16	11.58	11.67	11.50	11.63	408173
2010-07-19	11.67	11.72	11.56	11.66	446851
2010-07-20	11.59	11.72	11.53	11.69	329194
2010-07-21	11.77	11.80	11.62	11.72	310035
2010-07-22	11.79	11.99	11.79	11.94	347108
2010-07-23	11.97	12.10	11.91	12.07	317213
2010-07-26	12.07	12.18	12.05	12.11	251436
2010-07-27	12.19	12.19	11.94	11.95	554791
2010-07-28	11.97	12.03	11.77	11.85	491040
2010-07-29	11.90	11.96	11.72	11.86	251792
2010-07-30	11.80	12.00	11.79	12.00	285292
2010-08-02	12.08	12.23	12.08	12.19	278834
2010-08-03	12.19	12.27	12.13	12.20	188364
2010-08-04	12.22	12.32	12.21	12.32	276288
2010-08-05	12.27	12.32	12.18	12.27	226327
2010-08-06	12.20	12.33	12.18	12.26	230402
2010-08-09	12.34	12.42	12.30	12.42	273440
2010-08-10	12.37	12.44	12.27	12.42	274273
2010-08-11	12.30	12.30	12.01	12.13	406194
2010-08-12	12.02	12.21	12.02	12.18	260075
2010-08-13	12.20	12.25	12.16	12.25	226563
2010-08-16	12.24	12.36	12.18	12.36	237774
2010-08-17	12.43	12.47	12.37	12.46	347110
2010-08-18	12.43	12.50	12.36	12.45	271131
2010-08-19	12.44	12.46	12.19	12.23	295718
2010-08-20	12.25	12.27	12.17	12.27	254216
2010-08-23	12.27	12.37	12.12	12.13	311415
2010-08-24	12.06	12.17	12.00	12.15	334617
2010-08-25	12.12	12.27	12.03	12.20	310450
2010-08-26	12.26	12.29	12.03	12.12	250446
2010-08-27	12.17	12.31	12.08	12.30	239993
2010-08-30	12.26	12.28	12.18	12.18	166596
2010-08-31	12.14	12.30	12.12	12.28	254875
2010-09-01	12.44	12.58	12.38	12.53	312676
2010-09-02	12.48	12.63	12.48	12.63	296776
2010-09-03	12.68	12.75	12.62	12.69	350428
2010-09-07	12.61	12.65	12.55	12.63	268847
2010-09-08	12.56	12.80	12.56	12.78	344356
2010-09-09	12.80	12.92	12.79	12.90	413824
2010-09-10	12.86	12.97	12.83	12.97	225807
2010-09-13	13.01	13.13	13.01	13.10	329863
2010-09-14	13.10	13.30	13.05	13.26	585607
2010-09-15	13.24	13.32	13.08	13.16	471364
2010-09-16	13.15	13.19	13.04	13.17	366859
2010-09-17	13.25	13.25	13.06	13.24	334308
2010-09-20	13.29	13.38	13.24	13.29	504045
2010-09-21	12.77	12.86	12.71	12.77	388358
2010-09-22	12.78	12.84	12.64	12.70	280869
2010-09-23	12.63	12.79	12.60	12.68	295491
2010-09-24	12.79	12.90	12.74	12.80	337278
2010-09-27	12.85	12.87	12.66	12.68	479779
2010-09-28	12.73	12.75	12.66	12.74	278676
2010-09-29	12.74	12.88	12.70	12.86	352672
2010-09-30	12.95	12.98	12.78	12.86	368637
2010-10-01	12.94	12.94	12.73	12.81	228125
2010-10-04	12.76	12.76	12.52	12.70	427671
2010-10-05	12.75	12.81	12.68	12.69	663410
2010-10-06	12.61	12.71	12.61	12.71	310882
2010-10-07	12.73	12.73	12.61	12.72	221018
2010-10-08	12.69	12.77	12.65	12.76	327912
2010-10-11	12.76	12.77	12.67	12.71	220162
2010-10-12	12.66	12.81	12.64	12.81	294804
2010-10-13	12.85	12.87	12.77	12.77	304336
2010-10-14	12.76	12.80	12.51	12.56	495554
2010-10-15	12.60	12.61	12.47	12.52	414448
2010-10-18	12.42	12.57	12.40	12.53	444774
2010-10-19	12.41	12.53	12.36	12.50	507223
2010-10-20	12.52	12.68	12.48	12.64	368278
2010-10-21	12.68	12.76	12.56	12.65	328180
2010-10-22	12.67	12.68	12.56	12.59	271478
2010-10-25	12.68	12.72	12.56	12.59	349925
2010-10-26	12.53	12.62	12.49	12.54	335510
2010-10-27	12.48	12.55	12.43	12.53	334158
2010-10-28	12.60	12.61	12.42	12.47	339673
2010-10-29	12.41	12.53	12.41	12.45	285001
2010-11-01	12.48	12.54	12.38	12.43	350856
2010-11-02	12.51	12.55	12.47	12.55	225227
2010-11-03	12.54	12.64	12.50	12.62	291354
2010-11-04	12.68	12.80	12.68	12.80	455781
2010-11-05	12.82	12.88	12.77	12.86	263016
2010-11-08	12.78	12.85	12.75	12.85	249567
2010-11-09	12.93	12.93	12.81	12.87	353420
2010-11-10	12.84	12.84	12.72	12.73	426051
2010-11-11	12.65	12.71	12.58	12.64	400118
2010-11-12	12.65	12.65	12.44	12.48	255541
2010-11-15	12.48	12.62	12.48	12.56	292140
2010-11-16	12.50	12.50	12.17	12.41	436218
2010-11-17	12.42	12.54	12.39	12.52	273136
2010-11-18	12.65	12.74	12.61	12.70	260386
2010-11-19	12.68	12.82	12.62	12.82	241415
2010-11-22	12.74	12.86	12.70	12.86	371820
2010-11-23	12.73	12.77	12.65	12.75	328569
2010-11-24	12.79	12.84	12.76	12.83	227390
2010-11-26	12.77	12.84	12.75	12.76	98440
2010-11-29	12.72	12.76	12.63	12.76	179086
2010-11-30	12.63	12.73	12.61	12.71	237281
2010-12-01	12.79	12.89	12.79	12.89	402178
2010-12-02	12.89	12.97	12.88	12.96	285571
2010-12-03	12.92	12.97	12.88	12.93	370025
2010-12-06	12.91	12.98	12.84	12.92	481958
2010-12-07	13.00	13.02	12.82	12.86	386566
2010-12-08	12.90	12.92	12.80	12.82	298623
2010-12-09	12.85	12.89	12.77	12.85	264143
2010-12-10	12.90	12.90	12.76	12.86	276809
2010-12-13	12.89	12.90	12.76	12.83	360416
2010-12-14	12.83	12.92	12.78	12.82	300159
2010-12-15	12.63	12.63	12.03	12.20	1195638
2010-12-16	12.10	12.38	12.10	12.24	641899
2010-12-17	12.22	12.32	12.19	12.19	640309
2010-12-20	12.24	12.33	12.22	12.30	660597
2010-12-21	12.04	12.05	11.91	12.03	709384
2010-12-22	12.00	12.10	11.98	12.04	566366
2010-12-23	11.98	12.06	11.97	12.04	479080
2010-12-27	12.02	12.04	11.95	12.01	432153
2010-12-28	12.02	12.04	11.95	11.99	520174
2010-12-29	12.00	12.07	11.99	12.07	376423
2010-12-30	12.05	12.24	12.05	12.24	415058
2010-12-31	12.34	12.34	12.16	12.25	413605
2011-01-03	12.25	12.34	12.22	12.32	365136
2011-01-04	12.30	12.34	12.22	12.34	350297
2011-01-05	12.24	12.36	12.23	12.33	330838
2011-01-06	12.38	12.38	12.29	12.31	363199
2011-01-07	12.37	12.37	12.22	12.26	392125
2011-01-10	12.24	12.27	12.11	12.20	396183
2011-01-11	12.26	12.27	12.19	12.25	299206
2011-01-12	12.33	12.34	12.25	12.28	367412
2011-01-13	12.31	12.34	12.26	12.29	285089
2011-01-14	12.30	12.35	12.15	12.33	391101
2011-01-18	12.35	12.35	12.22	12.30	356191
2011-01-19	12.29	12.31	12.19	12.23	351404
2011-01-20	12.22	12.22	12.11	12.20	373392
2011-01-21	12.23	12.28	12.18	12.19	262911
2011-01-24	12.15	12.30	12.15	12.28	373070
2011-01-25	12.22	12.30	12.21	12.30	602155
2011-01-26	12.29	12.42	12.27	12.41	390895
2011-01-27	12.39	12.44	12.33	12.35	329376
2011-01-28	12.39	12.45	12.15	12.17	414953
2011-01-31	12.17	12.28	12.14	12.22	398219
2011-02-01	12.26	12.47	12.26	12.47	346246
2011-02-02	12.44	12.50	12.37	12.48	398535
2011-02-03	12.42	12.49	12.36	12.47	279526
2011-02-04	12.48	12.52	12.40	12.50	239244
2011-02-07	12.49	12.57	12.48	12.50	415026
2011-02-08	12.50	12.55	12.44	12.55	490852
2011-02-09	12.50	12.56	12.48	12.54	277308
2011-02-10	12.46	12.50	12.43	12.46	304554
2011-02-11	12.44	12.52	12.43	12.50	292798
2011-02-14	12.50	12.52	12.46	12.52	241251
2011-02-15	12.48	12.49	12.36	12.49	366466
2011-02-16	12.49	12.57	12.49	12.57	386070
2011-02-17	12.52	12.58	12.51	12.56	460001
2011-02-18	12.53	12.59	12.49	12.51	414986
2011-02-22	12.44	12.46	12.17	12.20	625678
2011-02-23	12.25	12.33	12.09	12.21	734034
2011-02-24	12.22	12.24	12.12	12.21	373593
2011-02-25	12.22	12.45	12.22	12.35	417989
2011-02-28	12.38	12.46	12.35	12.46	347770
2011-03-01	12.46	12.48	12.35	12.40	556353
2011-03-02	12.35	12.50	12.34	12.45	476741
2011-03-03	12.49	12.62	12.48	12.62	396124
2011-03-04	12.61	12.61	12.46	12.54	320781
2011-03-07	12.53	12.58	12.43	12.52	371130
2011-03-08	12.49	12.60	12.43	12.57	295063
2011-03-09	12.49	12.54	12.44	12.48	328185
2011-03-10	12.43	12.46	12.32	12.33	285722
2011-03-11	12.27	12.44	12.25	12.41	272702
2011-03-14	12.32	12.34	12.22	12.30	284620
2011-03-15	12.02	12.23	11.92	12.20	401107
2011-03-16	12.15	12.18	11.82	11.90	563636
2011-03-17	12.01	12.05	11.90	11.92	420482
2011-03-18	12.08	12.09	11.99	12.08	451541
2011-03-21	12.20	12.29	12.17	12.25	429477
2011-03-22	11.91	12.01	11.91	11.96	446483
2011-03-23	11.94	11.96	11.88	11.94	324667
2011-03-24	11.97	12.06	11.93	12.01	624676
2011-03-25	12.02	12.08	12.00	12.05	309855
2011-03-28	12.06	12.09	12.03	12.07	284925
2011-03-29	12.07	12.11	12.05	12.10	280164
2011-03-30	12.15	12.23	12.10	12.23	867062
2011-03-31	12.13	12.25	12.13	12.25	429430
2011-04-01	12.29	12.29	12.22	12.29	358311
2011-04-04	12.25	12.28	12.13	12.27	422808
2011-04-05	12.23	12.28	12.20	12.27	433333
2011-04-06	12.27	12.34	12.25	12.30	427549
2011-04-07	12.30	12.32	12.21	12.23	449225
2011-04-08	12.29	12.32	12.15	12.21	196488
2011-04-11	12.24	12.26	12.11	12.16	348240
2011-04-12	12.08	12.12	12.00	12.09	230625
2011-04-13	12.15	12.19	12.07	12.13	394303
2011-04-14	12.10	12.16	12.08	12.14	252143
2011-04-15	12.11	12.18	12.09	12.11	415508
2011-04-18	12.03	12.05	11.94	12.04	254160
2011-04-19	12.01	12.07	12.00	12.05	423696
2011-04-20	12.15	12.23	12.15	12.17	347322
2011-04-21	12.22	12.29	12.22	12.29	573392
2011-04-25	12.28	12.30	12.23	12.27	292150
2011-04-26	12.33	12.43	12.29	12.41	282160
2011-04-27	12.44	12.47	12.30	12.46	382902
2011-04-28	12.40	12.47	12.40	12.45	334044
2011-04-29	12.42	12.49	12.42	12.47	315085
2011-05-02	12.49	12.54	12.44	12.46	293961
2011-05-03	12.40	12.46	12.38	12.42	204261
2011-05-04	12.46	12.46	12.30	12.32	282777
2011-05-05	12.29	12.30	12.15	12.20	311333
2011-05-06	12.29	12.35	12.17	12.23	326489
2011-05-09	12.21	12.29	12.20	12.26	268455
2011-05-10	12.33	12.38	12.31	12.37	246682
2011-05-11	12.34	12.35	12.22	12.27	303198
2011-05-12	12.19	12.39	12.18	12.36	335352
2011-05-13	12.33	12.39	12.21	12.31	293717
2011-05-16	12.32	12.32	12.19	12.25	302065
2011-05-17	12.22	12.23	12.16	12.21	310939
2011-05-18	12.24	12.36	12.22	12.36	285756
2011-05-19	12.39	12.40	12.30	12.40	230929
2011-05-20	12.39	12.39	12.31	12.35	358782
2011-05-23	12.26	12.26	12.22	12.25	357766
2011-05-24	12.23	12.30	12.20	12.25	432494
2011-05-25	12.20	12.29	12.20	12.25	273909
2011-05-26	12.26	12.35	12.25	12.33	238540
2011-05-27	12.34	12.43	12.32	12.41	216814
2011-05-31	12.45	12.50	12.42	12.50	265900
2011-06-01	12.45	12.50	12.38	12.40	258583
2011-06-02	12.34	12.44	12.33	12.40	239050
2011-06-03	12.25	12.37	12.25	12.31	204124
2011-06-06	12.29	12.35	12.28	12.31	359041
2011-06-07	12.33	12.38	12.30	12.37	224497
2011-06-08	12.33	12.36	12.28	12.30	349315
2011-06-09	12.31	12.42	12.30	12.33	304663
2011-06-10	12.30	12.32	12.15	12.17	539464
2011-06-13	12.16	12.19	12.06	12.06	454183
2011-06-14	12.10	12.21	12.10	12.17	267782
2011-06-15	12.01	12.13	11.98	12.00	444811
2011-06-16	11.99	12.05	11.90	11.97	332798
2011-06-17	12.05	12.10	11.99	12.01	218385
2011-06-20	12.01	12.04	11.98	12.01	419581
2011-06-21	11.74	11.97	11.70	11.95	489381
2011-06-22	11.94	11.99	11.80	11.84	359947
2011-06-23	11.71	11.86	11.64	11.85	387295
2011-06-24	11.86	11.89	11.68	11.70	306591
2011-06-27	11.78	11.85	11.72	11.82	316038
2011-06-28	11.91	11.94	11.85	11.94	262803
2011-06-29	11.95	12.00	11.92	11.98	433190
2011-06-30	12.03	12.14	11.98	12.13	563064
2011-07-01	12.08	12.18	12.05	12.15	374295
2011-07-05	12.10	12.14	12.02	12.11	465147
2011-07-06	12.15	12.16	12.09	12.11	448600
2011-07-07	12.22	12.26	12.17	12.21	364917
2011-07-08	12.10	12.14	12.04	12.08	308381
2011-07-11	12.02	12.02	11.86	11.91	272474
2011-07-12	11.90	11.95	11.82	11.88	400501
2011-07-13	11.86	12.00	11.86	11.90	364593
2011-07-14	11.92	11.99	11.78	11.84	356412
2011-07-15	11.92	11.93	11.79	11.89	426844
2011-07-18	11.80	11.87	11.70	11.79	293636
2011-07-19	11.83	11.94	11.83	11.93	317034
2011-07-20	11.99	12.00	11.90	11.96	258737
2011-07-21	12.00	12.12	12.00	12.07	314341
2011-07-22	12.08	12.12	12.04	12.12	295448
2011-07-25	12.03	12.09	12.00	12.03	349417
2011-07-26	12.08	12.08	11.99	12.04	354693
2011-07-27	12.01	12.01	11.81	11.84	784154
2011-07-28	11.79	11.92	11.78	11.80	452230
2011-07-29	11.66	11.81	11.64	11.72	516170
2011-08-01	11.92	11.95	11.63	11.77	501261
2011-08-02	11.70	11.78	11.61	11.63	434711
2011-08-03	11.63	11.64	11.34	11.61	634810
2011-08-04	11.46	11.47	10.86	10.97	803191
2011-08-05	11.07	11.07	10.35	10.75	874377
2011-08-08	10.46	10.46	9.78	9.78	1224345
2011-08-09	9.85	10.33	9.56	10.30	1477165
2011-08-10	10.26	10.37	10.01	10.17	726144
2011-08-11	10.22	10.68	10.16	10.58	713051
2011-08-12	10.74	10.80	10.63	10.67	414733
2011-08-15	10.78	10.97	10.78	10.95	429365
2011-08-16	10.88	10.97	10.84	10.96	385343
2011-08-17	11.02	11.08	10.89	11.00	387835
2011-08-18	10.66	10.69	10.46	10.57	747757
2011-08-19	10.43	10.60	10.20	10.24	636813
2011-08-22	10.47	10.47	10.17	10.24	453208
2011-08-23	10.31	10.57	10.23	10.56	340016
2011-08-24	10.54	10.69	10.51	10.69	293951
2011-08-25	10.73	10.76	10.47	10.58	295874
2011-08-26	10.46	10.72	10.37	10.69	231834
2011-08-29	10.77	10.91	10.77	10.90	200566
2011-08-30	10.83	10.93	10.77	10.88	431872
2011-08-31	11.04	11.04	10.85	10.89	378946
2011-09-01	10.88	10.96	10.80	10.82	270799
2011-09-02	10.60	10.68	10.55	10.59	356972
2011-09-06	10.29	10.43	10.21	10.43	619649
2011-09-07	10.55	10.67	10.51	10.67	352883
2011-09-08	10.56	10.67	10.52	10.54	227975
2011-09-09	10.41	10.44	10.20	10.30	405190
2011-09-12	10.13	10.28	10.03	10.25	514358
2011-09-13	10.24	10.34	10.19	10.33	386870
2011-09-14	10.37	10.66	10.27	10.57	985517
2011-09-15	10.72	10.76	10.63	10.75	511654
2011-09-16	10.79	10.81	10.64	10.78	292876
2011-09-19	10.57	10.63	10.47	10.60	474058
2011-09-20	10.65	10.75	10.54	10.55	649531
2011-09-21	10.24	10.34	10.02	10.03	512116
2011-09-22	9.71	9.85	9.57	9.71	594846
2011-09-23	9.69	9.83	9.66	9.81	369105
2011-09-26	9.87	9.94	9.71	9.94	342432
2011-09-27	10.17	10.25	10.01	10.08	353752
2011-09-28	10.07	10.15	9.85	9.89	237349
2011-09-29	10.08	10.12	9.86	10.02	265136
2011-09-30	9.96	9.97	9.75	9.76	506524
2011-10-03	9.65	9.75	9.45	9.48	548256
2011-10-04	9.36	9.50	9.20	9.47	640724
2011-10-05	9.47	9.70	9.45	9.70	785622
2011-10-06	9.70	9.98	9.65	9.98	633999
2011-10-07	10.01	10.06	9.88	9.98	675151
2011-10-10	10.10	10.30	10.10	10.30	571798
2011-10-11	10.23	10.37	10.20	10.33	603084
2011-10-12	10.39	10.51	10.38	10.44	529803
2011-10-13	10.37	10.47	10.32	10.44	490784
2011-10-14	10.55	10.61	10.49	10.60	528342
2011-10-17	10.55	10.55	10.33	10.37	584515
2011-10-18	10.36	10.61	10.31	10.57	597001
2011-10-19	10.67	10.67	10.40	10.45	446183
2011-10-20	10.46	10.48	10.33	10.42	313489
2011-10-21	10.54	10.62	10.50	10.60	427239
2011-10-24	10.61	10.82	10.60	10.79	560148
2011-10-25	10.67	10.69	10.51	10.52	328320
2011-10-26	10.65	10.70	10.52	10.68	461025
2011-10-27	10.99	11.04	10.81	10.85	879329
2011-10-28	10.81	11.08	10.77	11.01	892374
2011-10-31	10.88	10.88	10.71	10.71	457454
2011-11-01	10.40	10.51	10.35	10.38	430422
2011-11-02	10.47	10.54	10.42	10.50	342417
2011-11-03	10.57	10.66	10.45	10.60	502503
2011-11-04	10.49	10.58	10.47	10.55	258582
2011-11-07	10.53	10.60	10.42	10.53	510355
2011-11-08	10.56	10.70	10.54	10.66	619047
2011-11-09	10.40	10.45	10.30	10.31	332735
2011-11-10	10.47	10.47	10.33	10.38	300772
2011-11-11	10.49	10.57	10.45	10.48	377442
2011-11-14	10.43	10.44	10.29	10.33	760288
2011-11-15	10.30	10.49	10.29	10.49	623466
2011-11-16	10.42	10.56	10.40	10.45	539512
2011-11-17	10.45	10.45	10.25	10.34	393717
2011-11-18	10.35	10.41	10.33	10.37	342252
2011-11-21	10.25	10.26	10.18	10.22	485033
2011-11-22	10.23	10.29	10.20	10.26	364889
2011-11-23	10.15	10.18	10.04	10.04	240176
2011-11-25	10.04	10.17	10.04	10.10	164908
2011-11-28	10.33	10.35	10.11	10.16	309745
2011-11-29	10.17	10.27	10.17	10.21	280544
2011-11-30	10.46	10.55	10.42	10.53	431413
2011-12-01	10.49	10.60	10.49	10.58	352538
2011-12-02	10.65	10.71	10.56	10.60	400317
2011-12-05	10.71	10.81	10.69	10.70	574979
2011-12-06	10.68	10.71	10.60	10.67	428416
2011-12-07	10.62	10.67	10.54	10.63	286952
2011-12-08	10.54	10.61	10.33	10.35	520676
2011-12-09	10.43	10.50	10.39	10.47	565247
2011-12-12	10.37	10.41	10.26	10.29	376806
2011-12-13	10.35	10.44	10.15	10.19	971965
2011-12-14	10.20	10.22	10.08	10.13	493400
2011-12-15	10.23	10.25	10.17	10.25	558463
2011-12-16	10.27	10.32	10.20	10.23	324074
2011-12-19	10.28	10.30	10.14	10.15	388154
2011-12-20	10.25	10.46	10.25	10.44	802019
2011-12-21	10.13	10.14	10.03	10.11	709984
2011-12-22	10.17	10.17	10.11	10.15	852220
2011-12-23	10.14	10.24	10.14	10.17	511765
2011-12-27	10.18	10.24	10.16	10.18	596850
2011-12-28	10.18	10.19	10.07	10.10	828456
2011-12-29	10.10	10.20	10.09	10.19	699473
2011-12-30	10.17	10.28	10.17	10.28	746202
2012-01-03	10.42	10.47	10.37	10.40	543214
2012-01-04	10.35	10.40	10.26	10.40	470994
2012-01-05	10.36	10.47	10.35	10.47	414717
2012-01-06	10.47	10.54	10.45	10.50	735092
2012-01-09	10.46	10.57	10.45	10.56	372779
2012-01-10	10.66	10.68	10.61	10.64	526599
2012-01-11	10.58	10.60	10.49	10.55	607871
2012-01-12	10.58	10.59	10.49	10.55	526399
2012-01-13	10.49	10.51	10.45	10.49	312053
2012-01-17	10.56	10.59	10.53	10.54	462642
2012-01-18	10.54	10.60	10.53	10.59	495114
2012-01-19	10.60	10.67	10.60	10.66	403272
2012-01-20	10.67	10.73	10.67	10.71	237666
2012-01-23	10.75	10.79	10.74	10.76	294590
2012-01-24	10.68	10.78	10.68	10.74	439541
2012-01-25	10.75	10.89	10.72	10.89	421927
2012-01-26	10.89	10.99	10.84	10.89	394666
2012-01-27	10.85	10.96	10.85	10.96	340887
2012-01-30	10.80	10.97	10.78	10.94	667461
2012-01-31	11.00	11.04	10.92	11.01	438570
2012-02-01	11.09	11.17	11.07	11.14	392174
2012-02-02	11.14	11.20	11.13	11.17	356359
2012-02-03	11.27	11.30	11.15	11.19	585595
2012-02-06	11.14	11.22	11.14	11.20	478891
2012-02-07	11.20	11.24	11.15	11.20	366351
2012-02-08	11.24	11.27	11.19	11.24	298804
2012-02-09	11.26	11.34	11.20	11.31	382160
2012-02-10	11.19	11.22	11.15	11.17	375736
2012-02-13	11.26	11.26	11.14	11.20	521432
2012-02-14	11.15	11.19	11.10	11.16	276456
2012-02-15	11.24	11.24	11.10	11.13	274246
2012-02-16	11.11	11.25	11.09	11.24	524571
2012-02-17	11.28	11.32	11.20	11.25	375022
2012-02-21	11.29	11.38	11.28	11.29	317637
2012-02-22	11.26	11.29	11.23	11.23	268081
2012-02-23	11.24	11.32	11.20	11.30	296002
2012-02-24	11.33	11.41	11.33	11.39	291257
2012-02-27	11.34	11.47	11.29	11.46	562893
2012-02-28	11.42	11.47	11.40	11.46	367061
2012-02-29	11.45	11.53	11.42	11.46	553460
2012-03-01	11.49	11.57	11.49	11.56	392972
2012-03-02	11.52	11.53	11.48	11.53	340148
2012-03-05	11.50	11.51	11.42	11.43	358611
2012-03-06	11.31	11.35	11.18	11.21	394212
2012-03-07	11.21	11.29	11.20	11.27	248145
2012-03-08	11.31	11.43	11.31	11.42	259695
2012-03-09	11.40	11.44	11.38	11.42	273575
2012-03-12	11.40	11.41	11.31	11.39	738282
2012-03-13	11.43	11.51	11.38	11.51	366704
2012-03-14	11.47	11.47	11.36	11.36	427337
2012-03-15	11.38	11.49	11.31	11.49	429400
2012-03-16	11.56	11.56	11.46	11.50	297039
2012-03-19	11.46	11.56	11.46	11.55	405390
2012-03-20	11.47	11.49	11.44	11.44	427989
2012-03-21	11.14	11.21	11.11	11.11	338744
2012-03-22	11.08	11.13	11.01	11.06	338143
2012-03-23	11.08	11.09	11.01	11.04	305033
2012-03-26	11.12	11.15	11.06	11.14	409143
2012-03-27	11.23	11.23	11.15	11.16	364721
2012-03-28	11.15	11.16	11.00	11.04	332761
2012-03-29	11.01	11.04	10.95	11.02	415361
2012-03-30	11.12	11.12	11.03	11.04	523185
2012-04-02	10.97	11.16	10.97	11.14	604767
2012-04-03	11.14	11.15	11.05	11.11	416091
2012-04-04	11.00	11.06	10.96	10.98	456396
2012-04-05	10.98	11.06	10.96	11.01	334867
2012-04-09	10.91	10.94	10.86	10.94	605543
2012-04-10	10.96	10.98	10.77	10.82	392385
2012-04-11	10.94	10.94	10.84	10.87	332209
2012-04-12	10.85	10.97	10.81	10.95	341633
2012-04-13	10.89	10.91	10.82	10.82	217782
2012-04-16	10.85	10.87	10.77	10.78	312582
2012-04-17	10.85	10.98	10.85	10.94	450977
2012-04-18	10.90	10.95	10.84	10.93	405140
2012-04-19	10.91	11.07	10.80	10.86	285458
2012-04-20	10.91	10.97	10.89	10.89	256634
2012-04-23	10.77	10.83	10.75	10.81	363303
2012-04-24	10.80	10.89	10.80	10.88	263673
2012-04-25	11.00	11.04	10.96	11.04	487677
2012-04-26	11.01	11.12	11.00	11.12	313031
2012-04-27	11.11	11.15	11.08	11.11	253792
2012-04-30	11.09	11.11	11.05	11.08	265609
2012-05-01	11.06	11.20	11.06	11.11	305634
2012-05-02	11.05	11.10	11.03	11.07	216041
2012-05-03	11.07	11.09	10.99	11.00	209312
2012-05-04	10.95	10.97	10.85	10.88	213266
2012-05-07	10.82	10.93	10.82	10.89	158534
2012-05-08	10.84	10.85	10.77	10.82	215701
2012-05-09	10.74	10.81	10.71	10.80	211895
2012-05-10	10.85	10.89	10.76	10.80	268133
2012-05-11	10.75	10.80	10.73	10.73	229464
2012-05-14	10.66	10.67	10.56	10.57	331702
2012-05-15	10.55	10.58	10.46	10.47	244546
2012-05-16	10.54	10.55	10.43	10.43	260687
2012-05-17	10.46	10.46	10.27	10.28	313407
2012-05-18	10.31	10.33	10.17	10.23	316342
2012-05-21	10.23	10.33	10.20	10.31	457207
2012-05-22	10.34	10.41	10.28	10.32	267831
2012-05-23	10.30	10.38	10.22	10.36	447851
2012-05-24	10.41	10.42	10.33	10.35	289059
2012-05-25	10.34	10.41	10.34	10.36	208063
2012-05-29	10.43	10.51	10.41	10.47	217543
2012-05-30	10.40	10.42	10.34	10.36	227215
2012-05-31	10.36	10.40	10.29	10.33	261296
2012-06-01	10.24	10.26	10.13	10.15	351879
2012-06-04	10.16	10.20	10.04	10.07	378711
2012-06-05	10.09	10.16	10.08	10.16	272675
2012-06-06	10.31	10.38	10.24	10.36	283914
2012-06-07	10.47	10.48	10.38	10.38	274178
2012-06-08	10.34	10.43	10.30	10.43	298462
2012-06-11	10.50	10.50	10.29	10.29	210206
2012-06-12	10.31	10.42	10.28	10.39	291324
2012-06-13	10.34	10.41	10.34	10.35	347283
2012-06-14	10.32	10.46	10.31	10.44	503091
2012-06-15	10.44	10.47	10.41	10.45	394119
2012-06-18	10.40	10.57	10.40	10.54	442007
2012-06-19	10.56	10.71	10.56	10.68	439743
2012-06-20	10.38	10.48	10.36	10.45	366349
2012-06-21	10.43	10.46	10.23	10.25	304435
2012-06-22	10.29	10.33	10.25	10.29	237383
2012-06-25	10.20	10.21	10.12	10.13	248035
2012-06-26	10.19	10.28	10.17	10.19	363117
2012-06-27	10.24	10.30	10.24	10.24	329136
2012-06-28	10.15	10.28	10.15	10.27	364538
2012-06-29	10.48	10.49	10.42	10.48	429091
2012-07-02	10.44	10.46	10.38	10.42	703676
2012-07-03	10.45	10.54	10.44	10.50	247312
2012-07-05	10.55	10.56	10.47	10.54	416956
2012-07-06	10.42	10.46	10.40	10.43	219873
2012-07-09	10.41	10.48	10.41	10.45	279621
2012-07-10	10.53	10.54	10.40	10.40	264076
2012-07-11	10.39	10.47	10.37	10.44	219836
2012-07-12	10.34	10.43	10.26	10.37	317416
2012-07-13	10.37	10.50	10.37	10.50	246453
2012-07-16	10.49	10.53	10.49	10.52	295078
2012-07-17	10.54	10.58	10.45	10.56	399264
2012-07-18	10.56	10.64	10.51	10.61	326659
2012-07-19	10.62	10.66	10.55	10.63	335154
2012-07-20	10.58	10.61	10.52	10.57	370946
2012-07-23	10.46	10.50	10.37	10.46	424370
2012-07-24	10.49	10.49	10.31	10.38	425330
2012-07-25	10.44	10.45	10.35	10.36	211066
2012-07-26	10.54	10.54	10.44	10.49	278670
2012-07-27	10.51	10.78	10.50	10.67	337818
2012-07-30	10.65	10.69	10.59	10.64	183383
2012-07-31	10.62	10.66	10.56	10.59	280885
2012-08-01	10.64	10.68	10.59	10.63	227790
2012-08-02	10.56	10.60	10.46	10.55	253229
2012-08-03	10.67	10.77	10.62	10.75	444777
2012-08-06	10.75	10.81	10.72	10.78	290466
2012-08-07	10.80	10.87	10.78	10.81	247546
2012-08-08	10.78	10.84	10.76	10.81	309289
2012-08-09	10.81	10.97	10.81	10.97	764703
2012-08-10	10.90	10.99	10.88	10.98	271336
2012-08-13	10.95	11.05	10.93	11.04	595623
2012-08-14	11.05	11.06	10.98	11.02	275095
2012-08-15	11.00	11.03	10.95	10.97	212194
2012-08-16	10.98	11.07	10.97	11.04	347685
2012-08-17	11.05	11.06	10.99	11.01	253195
2012-08-20	11.01	11.05	10.97	10.98	412648
2012-08-21	11.05	11.07	10.96	10.98	316477
2012-08-22	10.95	11.04	10.94	11.03	247277
2012-08-23	11.01	11.01	10.92	10.95	238225
2012-08-24	10.91	11.01	10.90	10.98	341266
2012-08-27	10.99	11.02	10.97	10.99	253497
2012-08-28	10.94	11.01	10.92	11.00	287786
2012-08-29	10.99	11.04	10.97	10.98	224887
2012-08-30	10.92	10.96	10.88	10.91	264401
2012-08-31	10.97	11.03	10.92	10.98	284845
2012-09-04	10.95	11.00	10.91	10.94	292425
2012-09-05	10.91	10.98	10.90	10.96	304790
2012-09-06	10.99	11.14	10.99	11.13	411482
2012-09-07	11.12	11.17	11.08	11.14	352765
2012-09-10	11.11	11.14	11.06	11.07	342280
2012-09-11	11.11	11.18	11.08	11.11	264861
2012-09-12	11.14	11.27	11.14	11.23	542438
2012-09-13	11.22	11.39	11.21	11.36	427787
2012-09-14	11.37	11.47	11.37	11.43	471138
2012-09-17	11.40	11.41	11.30	11.31	404521
2012-09-18	11.31	11.39	11.30	11.37	373222
2012-09-19	11.09	11.14	11.01	11.10	497520
2012-09-20	10.96	11.09	10.96	11.07	292721
2012-09-21	11.13	11.17	11.08	11.12	365995
2012-09-24	11.08	11.14	11.07	11.13	294012
2012-09-25	11.17	11.21	11.07	11.08	404638
2012-09-26	11.08	11.09	11.02	11.09	377626
2012-09-27	11.10	11.17	11.07	11.17	381749
2012-09-28	11.12	11.16	11.08	11.10	457933
2012-10-01	11.13	11.22	11.12	11.14	299687
2012-10-02	11.15	11.18	11.10	11.13	313531
2012-10-03	11.18	11.19	11.13	11.15	415702
2012-10-04	11.16	11.21	11.12	11.17	318890
2012-10-05	11.24	11.30	11.21	11.25	295358
2012-10-08	11.22	11.31	11.19	11.26	291585
2012-10-09	11.25	11.25	11.16	11.19	216059
2012-10-10	11.19	11.21	11.05	11.07	429065
2012-10-11	11.10	11.18	11.10	11.14	380258
2012-10-12	11.05	11.16	11.05	11.11	199416
2012-10-15	11.16	11.19	11.11	11.16	305883
2012-10-16	11.20	11.32	11.20	11.28	312408
2012-10-17	11.33	11.35	11.29	11.29	256865
2012-10-18	11.30	11.33	11.23	11.24	279739
2012-10-19	11.23	11.23	11.02	11.02	322071
2012-10-22	11.04	11.08	10.94	11.02	270261
2012-10-23	10.97	11.04	10.90	10.95	212756
2012-10-24	10.99	11.01	10.92	10.94	166002
2012-10-25	11.00	11.04	10.90	11.04	238914
2012-10-26	11.00	11.04	10.92	11.04	219448
2012-10-31	11.04	11.06	10.99	11.05	219601
2012-11-01	11.06	11.21	11.05	11.17	212750
2012-11-02	11.25	11.25	11.09	11.11	156789
2012-11-05	11.10	11.14	11.04	11.11	209647
2012-11-06	11.15	11.19	11.11	11.13	243937
2012-11-07	11.05	11.05	10.93	11.02	303260
2012-11-08	11.00	11.06	10.89	10.89	236050
2012-11-09	10.83	10.90	10.82	10.87	373132
2012-11-12	10.90	10.95	10.86	10.91	146759
2012-11-13	10.86	10.94	10.84	10.85	283800
2012-11-14	10.83	10.86	10.50	10.51	777714
2012-11-15	10.45	10.55	10.16	10.31	665162
2012-11-16	10.29	10.53	10.29	10.49	493878
2012-11-19	10.61	10.71	10.59	10.69	288835
2012-11-20	10.63	10.80	10.62	10.77	271183
2012-11-21	10.91	10.91	10.76	10.84	254441
2012-11-23	10.85	10.95	10.85	10.90	190998
2012-11-26	10.85	10.97	10.85	10.91	505231
2012-11-27	10.90	11.00	10.89	10.94	439652
2012-11-28	10.92	11.06	10.88	11.01	442051
2012-11-29	11.06	11.13	11.05	11.08	401102
2012-11-30	11.06	11.10	11.03	11.05	277199
2012-12-03	11.06	11.10	11.01	11.04	303546
2012-12-04	11.03	11.11	10.99	11.02	367178
2012-12-05	11.00	11.11	10.98	11.01	410838
2012-12-06	11.00	11.08	11.00	11.02	356321
2012-12-07	11.04	11.07	11.00	11.04	281689
2012-12-10	11.01	11.05	10.95	10.95	335849
2012-12-11	10.96	11.05	10.96	10.96	520175
2012-12-12	10.98	11.03	10.91	10.99	415280
2012-12-13	10.99	10.99	10.91	10.94	276438
2012-12-14	10.91	11.02	10.91	10.96	263281
2012-12-17	11.00	11.08	10.98	11.07	301334
2012-12-18	11.10	11.18	11.04	11.16	384034
2012-12-19	11.21	11.25	11.16	11.22	562912
2012-12-20	10.89	11.03	10.80	10.92	411471
2012-12-21	10.78	10.91	10.74	10.81	545555
2012-12-24	10.75	10.83	10.73	10.74	164192
2012-12-26	10.75	10.79	10.71	10.72	485977
2012-12-27	10.75	10.79	10.61	10.69	331876
2012-12-28	10.64	10.70	10.62	10.65	339769
2012-12-31	10.66	10.75	10.64	10.69	597623
2013-01-02	10.87	10.99	10.87	10.99	469989
2013-01-03	10.95	11.01	10.88	10.98	557073
2013-01-04	10.96	11.11	10.96	11.08	305964
2013-01-07	11.11	11.16	11.05	11.14	599409
2013-01-08	11.14	11.17	11.09	11.14	384330
2013-01-09	11.14	11.21	11.13	11.15	420921
2013-01-10	11.22	11.23	11.13	11.17	522784
2013-01-11	11.19	11.20	11.14	11.20	523188
2013-01-14	11.19	11.22	11.13	11.13	456542
2013-01-15	11.12	11.15	11.10	11.13	349692
2013-01-16	11.08	11.16	11.08	11.14	447572
2013-01-17	11.21	11.22	11.18	11.20	322277
2013-01-18	11.22	11.23	11.19	11.21	407646
2013-01-22	11.07	11.18	11.06	11.14	527186
2013-01-23	11.12	11.20	11.12	11.16	581240
2013-01-24	11.15	11.21	11.10	11.11	457140
2013-01-25	11.13	11.19	11.13	11.16	331355
2013-01-28	11.24	11.24	11.12	11.13	279073
2013-01-29	11.12	11.19	11.12	11.15	337202
2013-01-30	11.14	11.20	11.10	11.15	357690
2013-01-31	11.17	11.24	11.16	11.19	444608
2013-02-01	11.25	11.27	11.22	11.24	352866
2013-02-04	11.18	11.19	11.07	11.11	469073
2013-02-05	11.15	11.20	11.14	11.18	593370
2013-02-06	11.19	11.20	11.14	11.20	520557
2013-02-07	11.19	11.19	11.07	11.18	357382
2013-02-08	11.20	11.25	11.17	11.24	627248
2013-02-11	11.24	11.24	11.18	11.18	235958
2013-02-12	11.18	11.23	11.16	11.20	378592
2013-02-13	11.21	11.25	11.17	11.23	595229
2013-02-14	11.24	11.24	11.18	11.23	503061
2013-02-15	11.22	11.25	11.16	11.19	612267
2013-02-19	11.14	11.17	11.05	11.09	1094950
2013-02-20	11.09	11.09	11.00	11.02	452080
2013-02-21	11.00	11.00	10.80	10.91	703998
2013-02-22	10.96	11.03	10.92	11.03	434854
2013-02-25	11.05	11.07	10.93	10.95	455582
2013-02-26	10.99	11.02	10.88	11.02	554330
2013-02-27	11.11	11.11	10.99	11.11	494368
2013-02-28	11.12	11.15	11.11	11.14	498312
2013-03-01	11.09	11.17	11.06	11.16	460806
2013-03-04	11.12	11.20	11.09	11.20	513727
2013-03-05	11.20	11.32	11.19	11.27	646456
2013-03-06	11.28	11.30	11.22	11.25	586783
2013-03-07	11.11	11.32	11.08	11.28	593377
2013-03-08	11.29	11.35	11.25	11.34	302368
2013-03-11	11.34	11.35	11.29	11.35	408760
2013-03-12	11.31	11.33	11.26	11.30	349312
2013-03-13	11.28	11.32	11.25	11.29	322781
2013-03-14	11.30	11.38	11.29	11.36	294652
2013-03-15	11.35	11.42	11.32	11.37	380604
2013-03-18	11.30	11.35	11.20	11.32	387358
2013-03-19	11.34	11.34	11.04	11.10	467277
2013-03-20	11.14	11.23	11.14	11.19	250980
2013-03-21	11.19	11.23	11.16	11.17	342412
2013-03-22	11.16	11.25	11.16	11.17	338000
2013-03-25	11.29	11.29	11.15	11.15	410790
2013-03-26	11.27	11.27	11.17	11.23	306200
2013-03-27	11.29	11.29	11.16	11.26	264722
2013-03-28	11.36	11.36	11.16	11.20	636238
2013-04-01	11.20	11.25	11.13	11.19	314091
2013-04-02	11.16	11.25	11.16	11.24	314214
2013-04-03	11.20	11.20	11.08	11.11	680092
2013-04-04	11.04	11.33	11.04	11.16	493845
2013-04-05	11.16	11.18	11.08	11.17	341809
2013-04-08	11.14	11.18	11.06	11.16	518602
2013-04-09	11.17	11.20	11.13	11.19	250226
2013-04-10	11.16	11.26	11.15	11.22	535644
2013-04-11	11.22	11.26	11.18	11.24	404764
2013-04-12	11.20	11.27	11.17	11.27	260435
2013-04-15	11.23	11.23	11.05	11.12	470890
2013-04-16	11.18	11.27	11.17	11.26	346785
2013-04-17	11.22	11.22	11.09	11.20	347628
2013-04-18	11.19	11.20	11.08	11.17	237330
2013-04-19	11.08	11.12	11.03	11.12	372117
2013-04-22	11.14	11.15	11.06	11.13	345000
2013-04-23	11.12	11.23	11.12	11.23	230684
2013-04-24	11.14	11.26	11.14	11.23	250720
2013-04-25	11.25	11.28	11.22	11.28	311305
2013-04-26	11.21	11.32	11.19	11.25	270751
2013-04-29	11.28	11.35	11.27	11.34	317193
2013-04-30	11.34	11.48	11.29	11.45	638401
2013-05-01	11.44	11.45	11.32	11.38	385068
2013-05-02	11.42	11.50	11.40	11.49	234797
2013-05-03	11.62	11.62	11.44	11.49	402895
2013-05-06	11.48	11.52	11.41	11.48	457459
2013-05-07	11.50	11.52	11.44	11.52	384355
2013-05-08	11.48	11.58	11.46	11.52	361141
2013-05-09	11.54	11.54	11.47	11.51	284147
2013-05-10	11.53	11.53	11.46	11.51	273890
2013-05-13	11.51	11.56	11.49	11.51	230515
2013-05-14	11.53	11.61	11.51	11.60	376102
2013-05-15	11.59	11.60	11.53	11.60	363735
2013-05-16	11.58	11.66	11.55	11.63	395805
2013-05-17	11.69	11.72	11.64	11.72	413250
2013-05-20	11.73	11.76	11.68	11.71	398169
2013-05-21	11.74	11.78	11.69	11.74	452306
2013-05-22	11.65	11.72	11.47	11.48	433864
2013-05-23	11.39	11.48	11.24	11.41	622226
2013-05-24	11.39	11.49	11.35	11.48	267076
2013-05-28	11.67	11.67	11.53	11.53	371310
2013-05-29	11.45	11.49	11.34	11.40	329219
2013-05-30	11.44	11.54	11.41	11.52	230815
2013-05-31	11.50	11.54	11.32	11.32	399769
2013-06-03	11.28	11.36	11.18	11.25	415900
2013-06-04	11.25	11.36	11.25	11.30	280262
2013-06-05	11.28	11.34	11.16	11.20	394842
2013-06-06	11.20	11.25	11.12	11.21	312567
2013-06-07	11.25	11.39	11.25	11.38	348763
2013-06-10	11.41	11.43	11.33	11.41	369201
2013-06-11	11.33	11.42	11.27	11.27	296314
2013-06-12	11.31	11.33	11.16	11.20	244126
2013-06-13	11.20	11.43	11.20	11.40	319933
2013-06-14	11.40	11.45	11.26	11.30	477380
2013-06-17	11.40	11.41	11.30	11.35	289494
2013-06-18	11.38	11.50	11.38	11.48	306348
2013-06-19	11.40	11.40	11.26	11.26	251958
2013-06-20	11.20	11.20	11.01	11.04	467321
2013-06-21	11.15	11.18	10.96	11.02	455194
2013-06-24	10.91	10.91	10.65	10.75	763611
2013-06-25	10.90	10.99	10.83	10.96	390676
2013-06-26	11.05	11.17	10.99	11.13	448908
2013-06-27	11.17	11.25	11.17	11.23	285650
2013-06-28	11.05	11.27	11.04	11.12	407334
2013-07-01	11.23	11.28	11.18	11.25	284381
2013-07-02	11.29	11.35	11.22	11.29	341422
2013-07-03	11.07	11.17	11.03	11.12	540884
2013-07-05	11.30	11.30	11.12	11.22	202245
2013-07-08	11.33	11.36	11.29	11.31	363218
2013-07-09	11.39	11.47	11.32	11.44	531296
2013-07-10	11.38	11.43	11.37	11.38	250518
2013-07-11	11.44	11.53	11.44	11.50	296477
2013-07-12	11.46	11.52	11.45	11.50	260801
2013-07-15	11.53	11.60	11.51	11.58	314064
2013-07-16	11.57	11.57	11.41	11.47	414000
2013-07-17	11.49	11.53	11.45	11.47	287185
2013-07-18	11.49	11.57	11.47	11.51	285988
2013-07-19	11.50	11.52	11.38	11.41	463491
2013-07-22	11.38	11.39	11.30	11.31	284563
2013-07-23	11.36	11.38	11.29	11.30	248592
2013-07-24	11.36	11.37	11.29	11.31	285577
2013-07-25	11.27	11.35	11.26	11.33	266027
2013-07-26	11.32	11.33	11.27	11.33	321323
2013-07-29	11.33	11.36	11.27	11.28	212817
2013-07-30	11.33	11.34	11.26	11.32	240851
2013-07-31	11.34	11.35	11.29	11.31	368422
2013-08-01	11.36	11.42	11.36	11.40	240542
2013-08-02	11.38	11.43	11.34	11.43	310008
2013-08-05	11.37	11.40	11.34	11.37	236780
2013-08-06	11.35	11.40	11.29	11.39	285633
2013-08-07	11.37	11.44	11.33	11.42	218167
2013-08-08	11.45	11.49	11.37	11.46	199154
2013-08-09	11.39	11.48	11.39	11.43	234145
2013-08-12	11.39	11.51	11.35	11.49	275894
2013-08-13	11.52	11.53	11.44	11.50	285088
2013-08-14	11.52	11.54	11.49	11.51	296436
2013-08-15	11.47	11.47	11.35	11.44	356524
2013-08-16	11.42	11.46	11.40	11.44	260647
2013-08-19	11.44	11.49	11.36	11.39	327818
2013-08-20	11.41	11.53	11.38	11.51	364965
2013-08-21	11.40	11.44	11.33	11.38	360749
2013-08-22	11.43	11.46	11.39	11.40	210621
2013-08-23	11.44	11.47	11.42	11.46	239439
2013-08-26	11.47	11.52	11.41	11.41	274037
2013-08-27	11.34	11.38	11.20	11.21	325125
2013-08-28	11.18	11.27	11.16	11.21	320383
2013-08-29	11.20	11.27	11.19	11.26	205929
2013-08-30	11.32	11.32	11.22	11.23	167776
2013-09-03	11.30	11.33	11.24	11.28	281320
2013-09-04	11.30	11.40	11.28	11.38	237759
2013-09-05	11.41	11.41	11.32	11.33	187452
2013-09-06	11.38	11.40	11.29	11.38	266047
2013-09-09	11.36	11.48	11.35	11.45	194958
2013-09-10	11.46	11.53	11.27	11.49	236699
2013-09-11	11.43	11.50	11.38	11.49	346930
2013-09-12	11.45	11.50	11.43	11.43	191600
2013-09-13	11.42	11.47	11.40	11.45	178744
2013-09-16	11.50	11.54	11.49	11.49	231324
2013-09-17	11.50	11.55	11.48	11.52	224238
2013-09-18	11.54	11.72	11.52	11.72	362571
2013-09-19	11.61	11.64	11.57	11.60	357840
2013-09-20	11.56	11.56	11.44	11.44	266544
2013-09-23	11.40	11.45	11.38	11.39	224791
2013-09-24	11.41	11.44	11.37	11.38	210844
2013-09-25	11.40	11.47	11.37	11.41	315984
2013-09-26	11.45	11.49	11.41	11.49	279430
2013-09-27	11.45	11.57	11.43	11.57	384550
2013-09-30	11.50	11.56	11.34	11.34	845391
2013-10-01	11.40	11.52	11.37	11.52	285120
2013-10-02	11.35	11.50	11.34	11.46	473917
2013-10-03	11.45	11.49	11.37	11.48	272073
2013-10-04	11.48	11.66	11.46	11.65	563098
2013-10-07	11.58	11.58	11.49	11.51	339619
2013-10-08	11.48	11.48	11.41	11.41	243010
2013-10-09	11.40	11.44	11.36	11.40	355790
2013-10-10	11.57	11.57	11.50	11.54	296748
2013-10-11	11.54	11.65	11.52	11.63	248823
2013-10-14	11.56	11.68	11.56	11.64	186871
2013-10-15	11.63	11.67	11.59	11.60	356014
2013-10-16	11.63	11.73	11.62	11.73	288468
2013-10-17	11.71	11.82	11.67	11.80	315497
2013-10-18	11.78	11.90	11.76	11.88	285246
2013-10-21	11.88	11.91	11.83	11.88	271373
2013-10-22	11.79	11.84	11.76	11.80	289775
2013-10-23	11.77	11.89	11.74	11.81	305498
2013-10-24	11.83	11.89	11.83	11.87	216336
2013-10-25	11.92	11.94	11.85	11.88	254283
2013-10-28	11.91	11.91	11.82	11.85	222019
2013-10-29	11.84	11.89	11.82	11.87	189798
2013-10-30	11.86	11.89	11.79	11.82	229242
2013-10-31	11.86	11.88	11.76	11.76	280706
2013-11-01	11.79	11.82	11.73	11.76	224810
2013-11-04	11.81	11.94	11.78	11.89	325889
2013-11-05	11.87	11.92	11.78	11.90	345831
2013-11-06	11.93	11.97	11.88	11.95	347485
2013-11-07	11.95	11.95	11.76	11.77	345804
2013-11-08	11.75	11.85	11.75	11.84	240122
2013-11-11	11.82	11.89	11.82	11.87	285818
2013-11-12	11.85	11.87	11.77	11.84	238451
2013-11-13	11.81	11.90	11.79	11.87	210227
2013-11-14	11.89	11.97	11.86	11.95	252579
2013-11-15	11.97	12.00	11.92	11.95	264274
2013-11-18	12.00	12.05	11.94	11.94	283453
2013-11-19	11.96	12.00	11.91	11.95	240612
2013-11-20	11.85	11.93	11.81	11.83	246697
2013-11-21	11.87	11.99	11.85	11.97	275964
2013-11-22	11.94	11.97	11.91	11.97	194396
2013-11-25	11.95	12.00	11.93	11.93	228636
2013-11-26	11.92	11.95	11.87	11.93	167122
2013-11-27	11.94	12.04	11.92	12.04	159475
2013-11-29	12.05	12.06	11.98	11.98	168413
2013-12-02	12.01	12.01	11.89	11.91	282453
2013-12-03	11.88	11.88	11.74	11.76	368095
2013-12-04	11.76	11.84	11.72	11.76	469526
2013-12-05	11.75	11.77	11.71	11.77	204641
2013-12-06	11.80	11.90	11.77	11.88	394320
2013-12-09	11.89	11.89	11.83	11.88	313275
2013-12-10	11.83	11.85	11.78	11.85	255860
2013-12-11	11.84	11.84	11.75	11.77	226832
2013-12-12	11.77	11.80	11.71	11.77	173097
2013-12-13	11.76	11.77	11.67	11.74	288741
2013-12-16	11.79	11.83	11.76	11.83	291245
2013-12-17	11.83	11.87	11.78	11.84	185643
2013-12-18	11.84	11.97	11.80	11.93	296411
2013-12-19	11.89	12.00	11.88	11.98	293159
2013-12-20	11.86	12.01	11.84	11.97	277571
2013-12-23	12.00	12.10	12.00	12.09	509645
2013-12-24	12.13	12.18	12.10	12.14	161102
2013-12-26	12.18	12.22	12.15	12.16	292838
2013-12-27	12.15	12.22	12.07	12.19	343688
2013-12-30	12.18	12.18	12.07	12.13	196791
2013-12-31	12.18	12.19	12.10	12.10	289584
2014-01-02	12.10	12.10	11.96	12.00	417458
2014-01-03	11.98	12.00	11.85	11.97	397206
2014-01-06	11.95	11.99	11.90	11.94	307397
2014-01-07	11.96	12.16	11.96	12.14	438718
2014-01-08	12.10	12.14	12.03	12.13	248671
2014-01-09	12.16	12.16	12.08	12.13	189649
2014-01-10	12.15	12.17	12.08	12.15	179490
2014-01-13	12.10	12.12	11.94	11.98	472272
2014-01-14	11.98	12.02	11.96	12.00	461173
2014-01-15	12.05	12.09	12.03	12.07	299306
2014-01-16	12.03	12.10	12.01	12.10	245670
2014-01-17	12.04	12.14	12.04	12.13	224072
2014-01-21	12.16	12.18	12.13	12.17	286834
2014-01-22	12.07	12.10	12.05	12.10	259202
2014-01-23	12.06	12.06	11.94	11.97	387275
2014-01-24	11.92	11.92	11.73	11.74	505467
2014-01-27	11.73	11.74	11.55	11.62	560406
2014-01-28	11.62	11.72	11.61	11.66	439757
2014-01-29	11.55	11.64	11.55	11.58	238605
2014-01-30	11.68	11.70	11.61	11.68	316467
2014-01-31	11.59	11.68	11.51	11.64	320205
2014-02-03	11.62	11.62	11.36	11.40	435620
2014-02-04	11.41	11.53	11.35	11.51	293750
2014-02-05	11.49	11.54	11.43	11.53	285984
2014-02-06	11.52	11.67	11.50	11.64	293598
2014-02-07	11.67	11.76	11.67	11.73	206433
2014-02-10	11.74	11.82	11.73	11.81	298911
2014-02-11	11.84	11.97	11.83	11.90	323096
2014-02-12	11.94	11.99	11.88	11.90	236863
2014-02-13	11.81	11.94	11.80	11.91	344107
2014-02-14	11.92	12.04	11.90	12.01	352482
2014-02-18	12.05	12.07	11.98	12.07	471982
2014-02-19	11.95	12.02	11.86	11.89	549711
2014-02-20	11.90	12.00	11.87	11.99	224598
2014-02-21	12.02	12.08	11.99	12.03	262541
2014-02-24	12.04	12.10	12.01	12.03	312019
2014-02-25	12.06	12.09	12.02	12.02	253992
2014-02-26	12.06	12.08	12.00	12.07	243413
2014-02-27	12.04	12.10	12.04	12.10	277299
2014-02-28	12.13	12.14	12.04	12.12	339189
2014-03-03	12.01	12.07	11.90	12.05	356243
2014-03-04	12.14	12.20	12.11	12.14	294700
2014-03-05	12.14	12.18	12.10	12.15	304866
2014-03-06	12.19	12.24	12.18	12.22	292886
2014-03-07	12.23	12.26	12.13	12.17	214916
2014-03-10	12.18	12.18	12.09	12.17	274080
2014-03-11	12.15	12.16	12.07	12.11	285891
2014-03-12	12.05	12.11	12.04	12.07	314973
2014-03-13	12.12	12.14	11.97	12.00	289680
2014-03-14	11.99	12.03	11.92	11.96	206538
2014-03-17	11.99	12.06	11.98	12.02	236494
2014-03-18	12.04	12.13	12.03	12.11	292519
2014-03-19	12.13	12.15	12.00	12.06	315806
2014-03-20	11.96	12.02	11.91	12.02	386273
2014-03-21	12.07	12.10	12.03	12.08	295129
2014-03-24	12.10	12.10	11.93	11.97	222032
2014-03-25	12.02	12.05	11.99	12.04	199157
2014-03-26	12.10	12.11	12.04	12.04	226761
2014-03-27	12.07	12.07	12.00	12.04	243773
2014-03-28	12.04	12.09	12.04	12.07	249574
2014-03-31	12.10	12.12	12.08	12.10	295188
2014-04-01	12.12	12.16	12.09	12.16	275716
2014-04-02	12.17	12.17	12.05	12.12	436439
2014-04-03	12.15	12.15	12.08	12.10	262546
2014-04-04	12.21	12.21	12.04	12.05	366210
2014-04-07	12.04	12.05	11.92	11.94	372779
2014-04-08	11.94	12.04	11.91	12.01	303291
2014-04-09	12.06	12.12	12.04	12.12	271969
2014-04-10	12.14	12.17	12.04	12.06	332961
2014-04-11	12.02	12.06	11.93	11.98	427362
2014-04-14	12.06	12.08	11.98	12.05	281234
2014-04-15	12.05	12.14	12.02	12.14	233181
2014-04-16	12.17	12.23	12.13	12.21	257657
2014-04-17	12.24	12.24	12.16	12.19	451120
2014-04-21	12.10	12.14	12.05	12.09	232268
2014-04-22	12.13	12.16	12.12	12.16	197265
2014-04-23	12.18	12.20	12.10	12.14	326750
2014-04-24	12.20	12.21	12.08	12.21	357480
2014-04-25	12.20	12.27	12.15	12.27	377937
2014-04-28	12.30	12.32	12.14	12.24	407697
2014-04-29	12.28	12.28	12.26	12.28	190693
2014-04-30	12.28	12.29	12.21	12.28	495375
2014-05-01	12.29	12.34	12.27	12.32	203587
2014-05-02	12.32	12.35	12.31	12.34	229291
2014-05-05	12.32	12.32	12.23	12.26	467815
2014-05-06	12.26	12.27	12.22	12.25	246792
2014-05-07	12.27	12.33	12.22	12.32	221545
2014-05-08	12.31	12.33	12.26	12.30	197933
2014-05-09	12.26	12.34	12.24	12.32	248541
2014-05-12	12.31	12.36	12.29	12.36	264058
2014-05-13	12.34	12.40	12.33	12.40	208520
2014-05-14	12.41	12.45	12.34	12.45	256725
2014-05-15	12.45	12.45	12.34	12.40	262515
2014-05-16	12.43	12.49	12.42	12.48	397972
2014-05-19	12.47	12.57	12.47	12.55	325772
2014-05-20	12.55	12.60	12.52	12.60	388424
2014-05-21	12.54	12.58	12.41	12.44	435746
2014-05-22	12.49	12.56	12.49	12.53	302955
2014-05-23	12.50	12.52	12.47	12.52	238683
2014-05-27	12.60	12.62	12.54	12.61	341161
2014-05-28	12.64	12.67	12.62	12.66	238015
2014-05-29	12.70	12.76	12.67	12.76	404182
2014-05-30	12.78	12.81	12.75	12.81	443590
2014-06-02	12.85	12.85	12.77	12.83	288617
2014-06-03	12.83	12.85	12.75	12.77	349119
2014-06-04	12.78	12.83	12.73	12.78	302537
2014-06-05	12.82	12.83	12.75	12.81	215742
2014-06-06	12.83	12.85	12.80	12.82	246556
2014-06-09	12.82	12.91	12.80	12.91	616400
2014-06-10	12.96	12.99	12.86	12.97	499267
2014-06-11	12.88	12.95	12.87	12.95	379425
2014-06-12	12.96	12.99	12.73	12.77	574105
2014-06-13	12.83	12.87	12.78	12.81	380766
2014-06-16	12.84	12.87	12.79	12.84	253317
2014-06-17	12.84	12.87	12.81	12.83	233938
2014-06-18	12.85	12.90	12.81	12.90	379303
2014-06-19	12.85	12.86	12.80	12.85	317298
2014-06-20	12.85	12.87	12.83	12.85	179429
2014-06-23	12.85	12.85	12.65	12.66	413766
2014-06-24	12.69	12.72	12.64	12.66	386788
2014-06-25	12.68	12.73	12.65	12.73	335737
2014-06-26	12.75	12.76	12.67	12.76	198515
2014-06-27	12.75	12.84	12.74	12.84	312168
2014-06-30	12.87	12.89	12.73	12.76	562180
2014-07-01	12.77	12.92	12.77	12.89	330663
2014-07-02	12.86	12.86	12.71	12.80	422455
2014-07-03	12.84	12.86	12.73	12.84	223131
2014-07-07	12.82	12.87	12.78	12.86	293847
2014-07-08	12.85	12.85	12.74	12.85	204738
2014-07-09	12.87	12.92	12.80	12.92	289623
2014-07-10	12.77	12.87	12.74	12.84	250617
2014-07-11	12.85	12.91	12.84	12.87	211314
2014-07-14	12.92	12.93	12.88	12.88	232945
2014-07-15	12.91	12.92	12.83	12.83	300066
2014-07-16	12.90	12.92	12.87	12.90	269278
2014-07-17	12.89	12.90	12.84	12.85	212514
2014-07-18	12.88	12.90	12.85	12.89	160066
2014-07-21	12.89	12.90	12.86	12.87	184071
2014-07-22	12.85	12.89	12.82	12.89	183024
2014-07-23	12.86	12.90	12.84	12.88	212763
2014-07-24	12.91	12.92	12.89	12.91	153473
2014-07-25	12.91	12.91	12.83	12.86	186181
2014-07-28	12.89	12.91	12.83	12.84	233861
2014-07-29	12.86	12.89	12.83	12.84	259542
2014-07-30	12.87	12.87	12.76	12.81	327614
2014-07-31	12.78	12.79	12.57	12.57	499576
2014-08-01	12.52	12.63	12.46	12.47	318880
2014-08-04	12.52	12.55	12.42	12.48	366002
2014-08-05	12.44	12.47	12.29	12.33	429143
2014-08-06	12.28	12.35	12.20	12.27	344880
2014-08-07	12.31	12.37	12.26	12.33	317263
2014-08-08	12.33	12.43	12.28	12.43	242632
2014-08-11	12.50	12.54	12.44	12.54	307208
2014-08-12	12.54	12.57	12.46	12.46	189679
2014-08-13	12.50	12.63	12.49	12.61	357710
2014-08-14	12.60	12.73	12.60	12.61	255859
2014-08-15	12.66	12.70	12.56	12.60	214972
2014-08-18	12.68	12.77	12.67	12.75	285391
2014-08-19	12.81	12.83	12.74	12.81	336691
2014-08-20	12.70	12.75	12.69	12.71	279440
2014-08-21	12.71	12.78	12.68	12.74	282164
2014-08-22	12.69	12.71	12.65	12.69	240338
2014-08-25	12.75	12.80	12.72	12.74	234312
2014-08-26	12.74	12.81	12.74	12.78	311861
2014-08-27	12.77	12.81	12.73	12.78	247000
2014-08-28	12.73	12.76	12.68	12.76	300191
2014-08-29	12.78	12.79	12.68	12.77	237790
2014-09-02	12.78	12.82	12.72	12.75	295299
2014-09-03	12.78	12.78	12.72	12.78	166309
2014-09-04	12.75	12.79	12.70	12.70	329591
2014-09-05	12.71	12.71	12.60	12.64	320639
2014-09-08	12.61	12.64	12.58	12.62	282697
2014-09-09	12.59	12.62	12.57	12.57	220365
2014-09-10	12.60	12.64	12.60	12.63	255752
2014-09-11	12.60	12.63	12.52	12.59	438604
2014-09-12	12.58	12.59	12.52	12.56	175784
2014-09-15	12.55	12.57	12.51	12.57	325877
2014-09-16	12.55	12.60	12.52	12.59	257681
2014-09-17	12.63	12.63	12.58	12.60	280147
2014-09-18	12.62	12.65	12.61	12.63	230175
2014-09-19	12.53	12.58	12.48	12.51	247095
2014-09-22	12.52	12.52	12.36	12.39	235659
2014-09-23	12.38	12.41	12.32	12.35	272621
2014-09-24	12.33	12.38	12.30	12.38	181640
2014-09-25	12.39	12.39	12.19	12.20	358444
2014-09-26	12.20	12.32	12.18	12.30	219839
2014-09-29	12.25	12.33	12.23	12.33	212119
2014-09-30	12.38	12.42	12.15	12.15	421265
2014-10-01	12.21	12.21	12.03	12.03	330705
2014-10-02	12.03	12.03	11.57	11.85	1157086
2014-10-03	11.93	12.02	11.89	11.99	329572
2014-10-06	12.06	12.11	12.00	12.08	437516
2014-10-07	12.05	12.07	12.00	12.03	246817
2014-10-08	12.01	12.12	11.83	12.12	522900
2014-10-09	12.09	12.10	11.90	11.93	234541
2014-10-10	11.93	11.94	11.64	11.65	533295
2014-10-13	11.66	11.66	11.20	11.21	718096
2014-10-14	11.25	11.28	11.08	11.21	874079
2014-10-15	11.07	11.12	10.77	11.07	1016453
2014-10-16	10.93	11.29	10.90	11.27	670677
2014-10-17	11.34	11.58	11.31	11.42	632859
2014-10-20	11.39	11.52	11.39	11.51	284710
2014-10-21	11.62	11.85	11.59	11.85	393583
2014-10-22	11.81	11.82	11.67	11.74	387148
2014-10-23	11.87	11.88	11.78	11.83	371300
2014-10-24	11.86	11.91	11.83	11.91	264484
2014-10-27	11.88	11.95	11.85	11.95	206731
2014-10-28	12.01	12.05	11.90	11.99	348956
2014-10-29	11.99	12.03	11.88	11.99	331881
2014-10-30	11.97	12.00	11.90	11.97	277602
2014-10-31	12.09	12.09	12.00	12.08	318879
2014-11-03	12.05	12.14	12.02	12.14	267418
2014-11-04	12.11	12.12	11.93	12.09	343224
2014-11-05	12.12	12.15	12.06	12.13	344252
2014-11-06	12.13	12.17	12.10	12.17	290993
2014-11-07	12.14	12.15	12.03	12.11	255596
2014-11-10	12.13	12.13	11.96	12.00	301891
2014-11-11	12.03	12.09	11.95	12.09	312180
2014-11-12	12.06	12.08	11.99	12.03	319896
2014-11-13	12.07	12.10	12.05	12.08	48573
2014-11-14	12.02	12.07	12.01	12.07	147689
2014-11-17	12.05	12.07	11.97	12.01	428886
2014-11-18	12.03	12.15	12.02	12.15	254994
2014-11-19	12.06	12.06	11.98	12.03	170706
2014-11-20	12.00	12.09	12.00	12.04	227765
2014-11-21	12.13	12.16	12.06	12.12	184422
2014-11-24	12.14	12.15	12.09	12.10	216596
2014-11-25	12.13	12.15	12.07	12.11	195975
2014-11-26	12.12	12.15	12.10	12.15	138046
2014-11-28	12.15	12.20	12.13	12.20	167112
2014-12-01	12.15	12.15	12.03	12.06	229573
2014-12-02	12.07	12.20	12.05	12.16	203028
2014-12-03	12.16	12.21	12.12	12.20	186251
2014-12-04	12.15	12.15	12.07	12.12	179624
2014-12-05	12.09	12.10	11.98	11.98	306505
2014-12-08	11.99	12.48	11.92	11.96	256940
2014-12-09	11.89	11.89	11.77	11.85	291812
2014-12-10	11.85	11.89	11.64	11.68	408254
2014-12-11	11.69	11.83	11.68	11.68	335372
2014-12-12	11.69	11.77	11.51	11.54	391061
2014-12-15	11.60	11.61	11.41	11.48	321889
2014-12-16	11.41	11.52	11.27	11.31	490086
2014-12-17	11.31	11.54	11.31	11.53	386984
2014-12-18	11.65	11.75	11.65	11.75	316262
2014-12-19	11.74	11.83	11.72	11.80	271073
2014-12-22	11.68	11.70	11.58	11.68	393645
2014-12-23	11.69	11.76	11.67	11.74	423564
2014-12-24	11.70	11.83	11.64	11.73	263386
2014-12-26	11.72	11.76	11.57	11.59	586860
2014-12-29	11.61	11.64	11.40	11.40	630800
2014-12-30	11.34	11.41	11.31	11.31	921917
2014-12-31	11.35	11.42	11.02	11.02	1694812
2015-01-02	11.24	11.30	11.17	11.17	507988
2015-01-05	11.15	11.20	11.02	11.09	705553
2015-01-06	11.12	11.18	11.03	11.09	527795
2015-01-07	11.18	11.20	11.11	11.19	384149
2015-01-08	11.28	11.37	11.27	11.36	416274
2015-01-09	11.38	11.39	11.27	11.34	247353
2015-01-12	11.36	11.36	11.23	11.24	276675
2015-01-13	11.28	11.32	11.18	11.23	522530
2015-01-14	11.12	11.20	11.05	11.17	517230
2015-01-15	11.18	11.22	11.13	11.15	324641
2015-01-16	11.15	11.34	11.13	11.31	410968
2015-01-20	11.35	11.37	11.27	11.37	304389
2015-01-21	11.26	11.34	11.26	11.33	241934
2015-01-22	11.38	11.48	11.34	11.45	292934
2015-01-23	11.41	11.48	11.41	11.43	205860
2015-01-26	11.44	11.46	11.37	11.44	310955
2015-01-27	11.38	11.40	11.31	11.38	287819
2015-01-28	11.42	11.43	11.28	11.28	290741
2015-01-29	11.33	11.36	11.29	11.36	583519
2015-01-30	11.33	11.48	11.32	11.41	1120747
2015-02-02	11.42	11.60	11.37	11.59	893040
2015-02-03	11.62	11.75	11.59	11.75	839989
2015-02-04	11.70	11.85	11.68	11.77	506204
2015-02-05	11.82	11.84	11.72	11.83	372546
2015-02-06	11.82	11.85	11.75	11.79	280397
2015-02-09	11.77	11.78	11.67	11.67	249110
2015-02-10	11.77	11.77	11.68	11.74	294252
2015-02-11	11.70	11.75	11.68	11.75	192638
2015-02-12	11.79	11.87	11.76	11.85	369316
2015-02-13	11.84	11.85	11.78	11.79	267945
2015-02-17	11.76	11.83	11.76	11.82	289686
2015-02-18	11.74	11.76	11.66	11.76	335838
2015-02-19	11.74	11.80	11.68	11.70	273942
2015-02-20	11.66	11.75	11.65	11.75	373409
2015-02-23	11.76	11.83	11.71	11.83	251173
2015-02-24	11.83	11.93	11.78	11.93	286164
2015-02-25	11.91	11.94	11.83	11.84	316935
2015-02-26	11.83	11.91	11.82	11.91	309854
2015-02-27	11.93	12.00	11.89	12.00	318901
2015-03-02	11.98	11.99	11.90	11.96	319461
2015-03-03	11.96	11.97	11.86	11.88	342753
2015-03-04	11.88	11.92	11.81	11.91	265782
2015-03-05	11.92	11.98	11.91	11.95	209540
2015-03-06	11.92	11.93	11.86	11.92	336012
2015-03-09	11.92	11.93	11.86	11.89	173501
2015-03-10	11.84	11.86	11.71	11.76	347577
2015-03-11	11.76	11.82	11.72	11.80	144496
2015-03-12	11.80	11.86	11.78	11.78	216905
2015-03-13	11.76	11.78	11.72	11.73	153503
2015-03-16	11.76	11.86	11.72	11.75	348174
2015-03-17	11.70	11.83	11.70	11.78	167819
2015-03-18	11.77	11.95	11.76	11.91	387263
2015-03-19	11.86	11.92	11.85	11.90	147127
2015-03-20	11.89	11.93	11.84	11.84	295247
2015-03-23	11.86	11.88	11.80	11.82	308616
2015-03-24	11.82	11.85	11.75	11.75	274078
2015-03-25	11.77	11.79	11.67	11.67	304617
2015-03-26	11.64	11.73	11.61	11.70	203916
2015-03-27	11.71	11.78	11.69	11.74	176031
2015-03-30	11.75	11.89	11.75	11.86	245149
2015-03-31	11.84	11.89	11.81	11.87	312598
2015-04-01	11.84	11.84	11.71	11.81	377252
2015-04-02	11.72	11.77	11.72	11.74	422538
2015-04-06	11.70	11.91	11.70	11.87	231395
2015-04-07	11.88	11.94	11.83	11.93	273845
2015-04-08	11.91	11.96	11.86	11.93	289053
2015-04-09	11.93	11.97	11.91	11.93	194190
2015-04-10	11.92	11.96	11.87	11.87	208427
2015-04-13	11.88	11.91	11.87	11.91	248302
2015-04-14	11.92	11.96	11.90	11.93	253668
2015-04-15	11.95	12.01	11.94	12.00	394397
2015-04-16	11.99	12.03	11.95	12.02	282781
2015-04-17	11.98	12.00	11.89	11.96	337675
2015-04-20	11.98	12.09	11.96	12.00	362740
2015-04-21	11.95	11.95	11.87	11.89	227639
2015-04-22	11.89	11.96	11.88	11.93	277809
2015-04-23	11.93	11.99	11.91	11.97	145134
2015-04-24	11.97	12.04	11.95	11.96	355744
2015-04-27	12.02	12.04	11.93	11.96	275152
2015-04-28	11.95	12.05	11.92	12.02	212051
2015-04-29	11.99	12.05	11.96	12.01	231740
2015-04-30	12.00	12.04	11.92	11.96	569123
2015-05-01	11.97	12.05	11.97	12.03	248831
2015-05-04	12.01	12.06	11.95	11.95	225572
2015-05-05	11.95	11.98	11.91	11.92	225204
2015-05-06	11.96	11.97	11.83	11.87	241325
2015-05-07	11.84	11.95	11.84	11.90	174170
2015-05-08	11.98	11.99	11.88	11.89	332128
2015-05-11	11.92	11.94	11.85	11.87	234926
2015-05-12	11.85	11.93	11.82	11.90	207075
2015-05-13	11.93	11.97	11.89	11.92	287220
2015-05-14	11.98	12.00	11.92	11.96	721298
2015-05-15	11.99	12.02	11.96	12.00	406688
2015-05-18	12.00	12.00	11.95	11.98	434643
2015-05-19	11.99	12.05	11.98	12.05	418852
2015-05-20	11.95	12.00	11.91	11.98	268996
2015-05-21	11.98	12.02	11.95	11.98	320978
2015-05-22	11.99	12.07	11.96	12.05	293616
2015-05-26	12.04	12.04	11.91	11.91	271643
2015-05-27	11.92	12.01	11.91	11.98	222574
2015-05-28	11.95	12.00	11.92	12.00	223795
2015-05-29	12.01	12.01	11.91	11.94	300969
2015-06-01	11.94	12.00	11.90	11.97	238678
2015-06-02	11.95	12.00	11.90	11.98	172555
2015-06-03	12.00	12.05	11.99	12.03	220394
2015-06-04	11.97	12.02	11.88	11.91	355968
2015-06-05	11.91	11.96	11.86	11.95	286246
2015-06-08	11.94	11.96	11.91	11.93	203995
2015-06-09	11.94	11.94	11.86	11.86	293731
2015-06-10	11.90	11.96	11.85	11.85	381017
2015-06-11	11.92	11.99	11.91	11.96	183851
2015-06-12	11.94	11.94	11.88	11.91	168054
2015-06-15	11.86	11.91	11.79	11.90	237309
2015-06-16	11.87	11.99	11.85	11.96	222106
2015-06-17	11.98	12.05	11.93	12.01	247055
2015-06-18	12.01	12.09	12.00	12.08	284371
2015-06-19	11.97	12.05	11.96	12.01	305113
2015-06-22	12.10	12.13	12.06	12.09	229133
2015-06-23	12.11	12.13	12.06	12.08	239557
2015-06-24	12.08	12.09	12.00	12.00	183439
2015-06-25	12.04	12.08	12.01	12.03	174667
2015-06-26	12.02	12.03	11.92	11.93	231765
2015-06-29	11.80	11.87	11.65	11.65	427389
2015-06-30	11.79	11.86	11.73	11.81	519848
2015-07-01	11.95	11.95	11.80	11.87	221502
2015-07-02	11.85	11.88	11.67	11.77	293658
2015-07-06	11.66	11.78	11.65	11.72	219874
2015-07-07	11.80	11.83	11.70	11.83	424328
2015-07-08	11.73	11.88	11.69	11.70	406349
2015-07-09	11.83	11.85	11.70	11.71	229405
2015-07-10	11.83	11.91	11.81	11.91	239464
2015-07-13	11.94	12.00	11.93	12.00	258312
2015-07-14	12.00	12.06	12.00	12.03	174816
2015-07-15	12.01	12.07	12.01	12.03	374052
2015-07-16	12.10	12.15	12.05	12.12	270096
2015-07-17	12.11	12.14	12.09	12.11	250436
2015-07-20	12.14	12.17	12.08	12.13	254313
2015-07-21	12.13	12.15	12.04	12.13	194013
2015-07-22	12.02	12.10	12.00	12.05	210414
2015-07-23	12.07	12.11	11.96	11.97	218453
2015-07-24	12.00	12.02	11.83	11.84	330440
2015-07-27	11.76	11.84	11.70	11.78	231271
2015-07-28	11.81	12.00	11.76	11.97	208035
2015-07-29	11.97	12.06	11.97	12.04	179667
2015-07-30	12.02	12.06	11.96	12.01	180244
2015-07-31	12.07	12.10	12.06	12.09	262060
2015-08-03	12.07	12.11	12.01	12.10	314732
2015-08-04	12.11	12.14	12.04	12.04	211758
2015-08-05	12.11	12.25	12.09	12.21	441245
2015-08-06	12.21	12.21	12.05	12.07	195695
2015-08-07	12.04	12.08	11.98	12.00	198541
2015-08-10	12.08	12.09	12.01	12.03	232713
2015-08-11	11.98	12.08	11.96	12.08	286518
2015-08-12	12.03	12.06	11.95	12.05	227872
2015-08-13	12.04	12.09	12.00	12.06	240436
2015-08-14	12.06	12.10	12.00	12.04	294395
2015-08-17	12.01	12.02	11.97	12.02	291461
2015-08-18	12.01	12.02	11.95	11.99	213464
2015-08-19	11.95	11.99	11.93	11.96	278729
2015-08-20	11.78	11.85	11.69	11.79	753580
2015-08-21	11.75	11.77	11.55	11.58	864472
2015-08-24	10.79	11.35	10.36	10.86	1194584
2015-08-25	11.06	11.20	10.92	10.95	474344
2015-08-26	11.14	11.15	10.97	11.05	427835
2015-08-27	11.22	11.45	11.20	11.35	510362
2015-08-28	11.30	11.36	11.27	11.30	220899
2015-08-31	11.28	11.34	11.14	11.23	276719
2015-09-01	11.02	11.14	11.02	11.03	259269
2015-09-02	11.16	11.21	10.99	11.18	708483
2015-09-03	11.19	11.25	11.15	11.17	359555
2015-09-04	11.01	11.06	10.97	11.00	248794
2015-09-08	11.09	11.15	11.06	11.15	247223
2015-09-09	11.24	11.28	11.17	11.25	433792
2015-09-10	11.24	11.35	11.24	11.33	224623
2015-09-11	11.29	11.34	11.26	11.34	162061
2015-09-14	11.34	11.35	11.25	11.25	137971
2015-09-15	11.29	11.39	11.27	11.37	233536
2015-09-16	11.37	11.52	11.33	11.46	273955
2015-09-17	11.45	11.64	11.41	11.53	239898
2015-09-18	11.41	11.58	11.40	11.48	332602
2015-09-21	11.49	11.52	11.34	11.37	174093
2015-09-22	11.28	11.28	11.07	11.11	297357
2015-09-23	11.14	11.19	11.01	11.02	377237
2015-09-24	10.98	10.98	10.84	10.94	593706
2015-09-25	10.99	11.08	10.90	10.94	329126
2015-09-28	10.89	10.89	10.70	10.72	298639
2015-09-29	10.72	10.83	10.56	10.58	537637
2015-09-30	10.72	10.81	10.66	10.69	557677
2015-10-01	10.74	10.90	10.73	10.85	362779
2015-10-02	10.70	10.89	10.66	10.86	380216
2015-10-05	10.94	11.42	10.94	11.35	785570
2015-10-06	11.35	11.45	11.31	11.43	441253
2015-10-07	11.50	11.62	11.43	11.55	391320
2015-10-08	11.52	11.78	11.50	11.69	446917
2015-10-09	11.73	11.83	11.69	11.76	301315
2015-10-12	11.73	11.78	11.48	11.49	390831
2015-10-13	11.50	11.65	11.45	11.55	222691
2015-10-14	11.57	11.59	11.38	11.43	225119
2015-10-15	11.50	11.70	11.46	11.68	222759
2015-10-16	11.71	11.86	11.70	11.86	367781
2015-10-19	11.85	11.93	11.81	11.91	425481
2015-10-20	11.92	11.95	11.86	11.89	253996
2015-10-21	11.83	11.87	11.64	11.69	309698
2015-10-22	11.78	11.95	11.70	11.89	398917
2015-10-23	11.98	12.00	11.89	11.93	352431
2015-10-26	11.91	11.91	11.80	11.80	245349
2015-10-27	11.79	11.89	11.75	11.78	221623
2015-10-28	11.81	11.86	11.68	11.81	202630
2015-10-29	11.80	11.88	11.70	11.74	506657
2015-10-30	11.80	11.82	11.71	11.74	210727
2015-11-02	11.78	11.83	11.75	11.81	285748
2015-11-03	11.78	11.92	11.78	11.90	229455
2015-11-04	11.92	11.92	11.86	11.92	202131
2015-11-05	11.92	11.95	11.87	11.92	249813
2015-11-06	11.91	11.94	11.85	11.93	183962
2015-11-09	11.91	11.91	11.66	11.70	351856
2015-11-10	11.70	11.76	11.64	11.68	303428
2015-11-11	11.74	11.77	11.64	11.72	153186
2015-11-12	11.67	11.68	11.60	11.60	209837
2015-11-13	11.56	11.58	11.48	11.54	206300
2015-11-16	11.52	11.63	11.51	11.63	224441
2015-11-17	11.62	11.78	11.59	11.71	268359
2015-11-18	11.74	11.77	11.55	11.58	726447
2015-11-19	11.50	11.72	11.41	11.70	313511
2015-11-20	11.70	11.77	11.69	11.73	316744
2015-11-23	11.76	11.76	11.56	11.62	300043
2015-11-24	11.55	11.63	11.49	11.49	318270
2015-11-25	11.53	11.58	11.48	11.49	332097
2015-11-27	11.48	11.50	11.44	11.45	215707
2015-11-30	11.50	11.52	11.45	11.49	294823
2015-12-01	11.51	11.62	11.26	11.27	1379388
2015-12-02	11.32	11.38	11.17	11.24	791676
2015-12-03	11.25	11.27	11.19	11.23	344210
2015-12-04	11.23	11.38	11.23	11.33	307456
2015-12-07	11.30	11.30	11.21	11.25	266264
2015-12-08	11.19	11.24	11.14	11.21	248032
2015-12-09	11.21	11.27	11.07	11.09	231190
2015-12-10	11.09	11.25	11.01	11.04	305599
2015-12-11	10.99	11.02	10.91	10.92	336336
2015-12-14	10.89	10.97	10.64	10.97	760840
2015-12-15	11.03	11.15	10.92	11.13	1013405
2015-12-16	11.17	11.35	11.08	11.32	814468
2015-12-17	11.32	11.32	11.15	11.22	547140
2015-12-18	11.22	11.22	11.00	11.01	413519
2015-12-21	11.01	11.05	10.85	10.89	289050
2015-12-22	10.91	10.96	10.85	10.86	270342
2015-12-23	10.95	11.05	10.87	11.05	291455
2015-12-24	11.08	11.21	10.98	11.20	238178
2015-12-28	11.16	11.19	11.11	11.17	315486
2015-12-29	11.17	11.30	11.16	11.30	280629
2015-12-30	11.30	11.37	11.26	11.27	295683
2015-12-31	11.21	11.29	11.21	11.23	369654
2016-01-04	11.10	11.12	10.90	11.06	465496
2016-01-05	11.09	11.22	11.02	11.21	644786
2016-01-06	11.09	11.11	11.00	11.03	373441
2016-01-07	10.93	10.98	10.80	10.82	734051
2016-01-08	10.83	10.89	10.60	10.60	555171
2016-01-11	10.63	10.69	10.14	10.18	1311602
2016-01-12	10.25	10.36	10.16	10.25	838339
2016-01-13	10.32	10.41	10.14	10.21	630512
2016-01-14	10.21	10.27	10.02	10.16	807678
2016-01-15	9.90	9.99	9.73	9.84	636812
2016-01-19	9.89	9.94	9.67	9.66	508301
2016-01-20	9.50	9.51	9.10	9.28	1102434
2016-01-21	9.31	9.63	9.31	9.55	556581
2016-01-22	9.75	10.05	9.67	10.02	598376
2016-01-25	10.00	10.00	9.69	9.70	530068
2016-01-26	9.79	10.00	9.79	9.92	662039
2016-01-27	9.95	10.00	9.83	9.94	280577
2016-01-28	10.00	10.14	9.88	10.11	501428
2016-01-29	10.21	10.33	10.12	10.32	429918
2016-02-01	10.26	10.30	10.18	10.25	368829
2016-02-02	10.18	10.26	10.12	10.15	504019
2016-02-03	10.22	10.25	10.07	10.17	365818
2016-02-04	10.17	10.29	10.16	10.23	242942
2016-02-05	10.19	10.20	10.08	10.10	169108
2016-02-08	10.02	10.02	9.70	9.82	401223
2016-02-09	9.63	9.78	9.61	9.64	300044
2016-02-10	9.73	9.82	9.67	9.68	199174
2016-02-11	9.51	9.58	9.47	9.51	345345
2016-02-12	9.56	9.62	9.54	9.61	171615
2016-02-16	9.78	9.78	9.62	9.76	690055
2016-02-17	9.85	10.06	9.84	9.96	338448
2016-02-18	10.03	10.03	9.90	9.93	230737
2016-02-19	9.85	9.96	9.82	9.88	259412
2016-02-22	10.00	10.02	9.97	10.02	191396
2016-02-23	9.98	10.01	9.89	9.93	218273
2016-02-24	9.81	9.98	9.79	9.98	158734
2016-02-25	10.01	10.08	9.98	10.07	227587
2016-02-26	10.09	10.14	10.00	10.09	353240
2016-02-29	10.13	10.20	9.95	9.95	353432
2016-03-01	10.03	10.23	10.03	10.20	207767
2016-03-02	10.19	10.23	10.16	10.21	166074
2016-03-03	10.23	10.24	10.18	10.22	259443
2016-03-04	10.24	10.33	10.24	10.33	218974
2016-03-07	10.31	10.33	10.25	10.33	188525
2016-03-08	10.30	10.35	10.25	10.34	196037
2016-03-09	10.35	10.41	10.34	10.41	182593
2016-03-10	10.44	10.48	10.30	10.43	260130
2016-03-11	10.52	10.60	10.49	10.50	209523
2016-03-14	10.49	10.55	10.47	10.48	155765
2016-03-15	10.44	10.48	10.43	10.47	128488
2016-03-16	10.42	10.62	10.41	10.55	279389
2016-03-17	10.54	10.60	10.52	10.59	163337
2016-03-18	10.59	10.67	10.58	10.66	194884
2016-03-21	10.67	10.73	10.66	10.63	267641
2016-03-22	10.60	10.61	10.53	10.57	214787
2016-03-23	10.57	10.58	10.46	10.50	205650
2016-03-24	10.44	10.45	10.28	10.29	436310
2016-03-28	10.30	10.36	10.28	10.33	226002
2016-03-29	10.33	10.42	10.33	10.42	265189
2016-03-30	10.44	10.56	10.44	10.49	257244
2016-03-31	10.53	10.64	10.51	10.54	483887
2016-04-01	10.47	10.60	10.46	10.57	182790
2016-04-04	10.54	10.54	10.38	10.43	330329
2016-04-05	10.40	10.42	10.34	10.38	266639
2016-04-06	10.43	10.46	10.38	10.44	189463
2016-04-07	10.40	10.44	10.33	10.36	215456
2016-04-08	10.43	10.47	10.29	10.35	254727
2016-04-11	10.35	10.45	10.35	10.42	218104
2016-04-12	10.44	10.54	10.39	10.52	220619
2016-04-13	10.57	10.60	10.52	10.59	236927
2016-04-14	10.58	10.62	10.55	10.62	225945
2016-04-15	10.63	10.66	10.55	10.66	240614
2016-04-18	10.64	10.71	10.56	10.71	267013
2016-04-19	10.74	10.75	10.66	10.61	277966
2016-04-20	10.63	10.69	10.54	10.68	212626
2016-04-21	10.68	10.68	10.61	10.65	164883
2016-04-22	10.65	10.65	10.57	10.62	185067
2016-04-25	10.57	10.59	10.48	10.51	299719
2016-04-26	10.56	10.60	10.52	10.55	355072
2016-04-27	10.54	10.59	10.53	10.54	281805
2016-04-28	10.53	10.56	10.46	10.50	224800
2016-04-29	10.51	10.55	10.35	10.50	759871
2016-05-02	10.45	10.52	10.41	10.50	267363
2016-05-03	10.44	10.47	10.38	10.40	425103
2016-05-04	10.38	10.41	10.31	10.34	313179
2016-05-05	10.38	10.40	10.32	10.34	248216
2016-05-06	10.34	10.36	10.29	10.34	277088
2016-05-09	10.37	10.41	10.26	10.30	330431
2016-05-10	10.35	10.44	10.31	10.43	262736
2016-05-11	10.39	10.43	10.37	10.41	280304
2016-05-12	10.43	10.45	10.33	10.36	225621
2016-05-13	10.35	10.39	10.32	10.32	278133
2016-05-16	10.32	10.48	10.32	10.44	286990
2016-05-17	10.46	10.47	10.37	10.42	347855
2016-05-18	10.42	10.46	10.38	10.44	297865
2016-05-19	10.42	10.44	10.36	10.34	225333
2016-05-20	10.37	10.40	10.35	10.37	171835
2016-05-23	10.40	10.40	10.37	10.40	169398
2016-05-24	10.45	10.50	10.42	10.50	180051
2016-05-25	10.52	10.57	10.51	10.53	268732
2016-05-26	10.54	10.57	10.49	10.53	173358
2016-05-27	10.53	10.57	10.52	10.57	173000
2016-05-31	10.62	10.62	10.52	10.57	209517
2016-06-01	10.55	10.62	10.51	10.61	260698
2016-06-02	10.60	10.66	10.53	10.66	213342
2016-06-03	10.63	10.66	10.57	10.65	225032
2016-06-06	10.67	10.68	10.62	10.65	313415
2016-06-07	10.65	10.66	10.57	10.60	427977
2016-06-08	10.63	10.65	10.58	10.63	280328
2016-06-09	10.61	10.68	10.58	10.67	186003
2016-06-10	10.65	10.65	10.58	10.64	262367
2016-06-13	10.62	10.62	10.41	10.42	332526
2016-06-14	10.43	10.43	10.34	10.37	243813
2016-06-15	10.40	10.43	10.37	10.39	194806
2016-06-16	10.36	10.40	10.30	10.38	219184
2016-06-17	10.41	10.47	10.39	10.47	223567
2016-06-20	10.58	10.60	10.55	10.48	203699
2016-06-21	10.54	10.57	10.50	10.54	274967
2016-06-22	10.57	10.59	10.54	10.57	193024
2016-06-23	10.63	10.65	10.59	10.64	240921
2016-06-24	10.34	10.49	10.31	10.42	591271
2016-06-27	10.36	10.36	10.01	10.03	695184
2016-06-28	10.18	10.23	10.07	10.10	694911
2016-06-29	10.20	10.40	10.20	10.33	430225
2016-06-30	10.38	10.41	10.35	10.39	414487
2016-07-01	10.41	10.46	10.36	10.41	233053
2016-07-05	10.36	10.41	10.28	10.30	369010
2016-07-06	10.30	10.32	10.21	10.32	629690
2016-07-07	10.36	10.40	10.31	10.32	298069
2016-07-08	10.44	10.45	10.33	10.34	427960
2016-07-11	10.41	10.44	10.33	10.35	527965
2016-07-12	10.44	10.45	10.31	10.34	684706
2016-07-13	10.37	10.40	10.31	10.40	237904
2016-07-14	10.48	10.48	10.40	10.46	359853
2016-07-15	10.45	10.48	10.41	10.46	250538
2016-07-18	10.50	10.55	10.47	10.53	479017
2016-07-19	10.55	10.59	10.46	10.49	762477
2016-07-20	10.56	10.59	10.50	10.58	377500
2016-07-21	10.58	10.63	10.55	10.60	374226
2016-07-22	10.62	10.62	10.57	10.60	146130
2016-07-25	10.61	10.63	10.54	10.58	244817
2016-07-26	10.60	10.65	10.60	10.64	232691
2016-07-27	10.67	10.70	10.63	10.65	321560
2016-07-28	10.66	10.75	10.66	10.73	320414
2016-07-29	10.75	10.83	10.74	10.78	254815
2016-08-01	10.81	10.81	10.75	10.76	320661
2016-08-02	10.78	10.79	10.62	10.63	268066
2016-08-03	10.65	10.72	10.64	10.70	250413
2016-08-04	10.73	10.78	10.70	10.76	187118
2016-08-05	10.80	10.86	10.79	10.86	247223
2016-08-08	10.86	10.87	10.78	10.81	194557
2016-08-09	10.83	10.90	10.81	10.90	232428
2016-08-10	10.87	10.92	10.83	10.88	197165
2016-08-11	10.91	10.94	10.89	10.94	251493
2016-08-12	10.94	10.97	10.93	10.95	198896
2016-08-15	10.96	11.02	10.92	10.98	303640
2016-08-16	10.98	11.03	10.93	11.01	260080
2016-08-17	11.03	11.04	10.95	11.01	588388
2016-08-18	11.03	11.08	11.03	11.07	219915
2016-08-19	11.04	11.09	11.01	10.96	227889
2016-08-22	10.99	10.99	10.92	10.93	248580
2016-08-23	11.00	11.01	10.89	10.92	341805
2016-08-24	10.95	10.99	10.86	10.87	283059
2016-08-25	10.87	10.90	10.79	10.81	261803
2016-08-26	10.86	10.93	10.82	10.88	274109
2016-08-29	10.88	10.92	10.85	10.87	204407
2016-08-30	10.84	11.00	10.83	10.92	340358
2016-08-31	10.95	10.99	10.89	10.92	438007
2016-09-01	10.95	10.98	10.87	10.97	221962
2016-09-02	11.02	11.03	10.97	11.01	241422
2016-09-06	11.07	11.09	11.04	11.09	335013
2016-09-07	11.12	11.14	11.06	11.11	288034
2016-09-08	11.11	11.15	11.06	11.15	241521
2016-09-09	11.07	11.10	10.94	10.94	363246
2016-09-12	10.88	11.03	10.85	11.00	253602
2016-09-13	10.96	11.00	10.84	10.90	300321
2016-09-14	10.90	10.98	10.83	10.86	274690
2016-09-15	10.83	11.02	10.83	10.98	220493
2016-09-16	10.96	10.97	10.92	10.95	211634
2016-09-19	10.99	11.01	10.95	11.00	286776
2016-09-20	11.03	11.05	10.98	10.89	233647
2016-09-21	10.96	10.98	10.87	10.95	372366
2016-09-22	11.03	11.03	10.95	10.97	316309
2016-09-23	10.93	10.99	10.92	10.97	162977
2016-09-26	10.92	10.94	10.86	10.88	288819
2016-09-27	10.88	10.99	10.88	10.99	226210
2016-09-28	11.02	11.05	10.96	11.04	203693
2016-09-29	11.00	11.00	10.86	10.90	301316
2016-09-30	10.97	11.05	10.93	11.01	336579
2016-10-03	11.02	11.03	10.97	11.00	171368
2016-10-04	10.88	10.93	10.86	10.91	511335
2016-10-05	10.96	11.00	10.92	10.99	234292
2016-10-06	10.99	11.02	10.95	11.00	265420
2016-10-07	11.05	11.05	10.92	10.99	231046
2016-10-10	11.01	11.05	10.98	11.01	173826
2016-10-11	11.01	11.02	10.86	10.87	236879
2016-10-12	10.89	10.90	10.86	10.90	155935
2016-10-13	10.85	10.87	10.79	10.85	248941
2016-10-14	10.87	10.89	10.79	10.80	178900
2016-10-17	10.80	10.82	10.64	10.64	321707
2016-10-18	10.77	10.79	10.72	10.78	166761
2016-10-19	10.81	10.90	10.78	10.80	199441
2016-10-20	10.76	10.78	10.69	10.74	243873
2016-10-21	10.70	10.73	10.67	10.73	164117
2016-10-24	10.74	10.78	10.66	10.66	387592
2016-10-25	10.68	10.73	10.67	10.71	232124
2016-10-26	10.69	10.75	10.68	10.72	276505
2016-10-27	10.75	10.75	10.68	10.69	197316
2016-10-28	10.67	10.70	10.64	10.66	299024
2016-10-31	10.65	10.66	10.58	10.58	241507
2016-11-01	10.59	10.67	10.48	10.53	304442
2016-11-02	10.50	10.52	10.40	10.40	430650
2016-11-03	10.43	10.49	10.33	10.34	219483
2016-11-04	10.32	10.36	10.28	10.28	265091
2016-11-07	10.41	10.55	10.37	10.55	431110
2016-11-08	10.48	10.57	10.43	10.47	366621
2016-11-09	10.37	10.60	10.33	10.54	333853
2016-11-10	10.54	10.63	10.48	10.60	211145
2016-11-11	10.52	10.52	10.43	10.52	243971
2016-11-14	10.50	10.50	10.38	10.41	213497
2016-11-15	10.35	10.51	10.35	10.51	183844
2016-11-16	10.40	10.44	10.36	10.39	366214
2016-11-17	10.43	10.49	10.41	10.45	352655
2016-11-18	10.43	10.56	10.40	10.53	392262
2016-11-21	10.46	10.48	10.38	10.41	360551
2016-11-22	10.40	10.77	10.40	10.56	938672
2016-11-23	10.50	10.55	10.49	10.49	198934
2016-11-25	10.51	10.63	10.51	10.61	91566
2016-11-28	10.54	10.55	10.48	10.49	249761
2016-11-29	10.49	10.55	10.45	10.45	272125
2016-11-30	10.45	10.49	10.40	10.41	569665
2016-12-01	10.41	10.45	10.25	10.31	449733
2016-12-02	10.32	10.34	10.20	10.23	522862
2016-12-05	10.26	10.34	10.24	10.30	379074
2016-12-06	10.27	10.34	10.27	10.33	624517
2016-12-07	10.29	10.37	10.27	10.36	681803
2016-12-08	10.34	10.38	10.28	10.32	359586
2016-12-09	10.33	10.40	10.27	10.38	427108
2016-12-12	10.39	10.42	10.33	10.37	600347
2016-12-13	10.43	10.47	10.38	10.46	344235
2016-12-14	10.40	10.45	10.32	10.32	421913
2016-12-15	10.35	10.38	10.31	10.32	306427
2016-12-16	10.35	10.39	10.29	10.31	486196
2016-12-19	10.33	10.35	10.31	10.32	204591
2016-12-20	10.37	10.45	10.35	10.33	370519
2016-12-21	10.30	10.34	10.18	10.19	673631
2016-12-22	10.20	10.29	10.19	10.22	689932
2016-12-23	10.22	10.25	10.20	10.20	251621
2016-12-27	10.20	10.31	10.17	10.19	642693
2016-12-28	10.21	10.21	10.07	10.09	527686
2016-12-29	10.14	10.14	10.09	10.10	326302
2016-12-30	10.14	10.15	10.00	10.07	545267
2017-01-03	10.14	10.20	10.10	10.20	601963
2017-01-04	10.20	10.27	10.16	10.27	473737
2017-01-05	10.19	10.32	10.19	10.32	373827
2017-01-06	10.33	10.43	10.30	10.43	351585
2017-01-09	10.37	10.40	10.29	10.33	512396
2017-01-10	10.30	10.34	10.28	10.33	357992
2017-01-11	10.30	10.33	10.27	10.31	432621
2017-01-12	10.29	10.31	10.26	10.29	431620
2017-01-13	10.29	10.38	10.29	10.38	338485
2017-01-17	10.36	10.36	10.31	10.36	376381
2017-01-18	10.40	10.44	10.34	10.44	437407
2017-01-19	10.44	10.44	10.39	10.32	426547
2017-01-20	10.38	10.41	10.29	10.31	409304
2017-01-23	10.30	10.39	10.29	10.38	354883
2017-01-24	10.41	10.43	10.38	10.39	411672
2017-01-25	10.45	10.50	10.42	10.45	369235
2017-01-26	10.46	10.54	10.46	10.52	378929
2017-01-27	10.58	10.58	10.51	10.53	307216
2017-01-30	10.47	10.58	10.45	10.56	418265
2017-01-31	10.55	10.60	10.51	10.60	348637
2017-02-01	10.68	10.74	10.60	10.74	486602
2017-02-02	10.70	10.75	10.67	10.71	424456
2017-02-03	10.76	10.83	10.72	10.81	270889
2017-02-06	10.77	10.80	10.67	10.80	545681
2017-02-07	10.80	10.85	10.77	10.82	595570
2017-02-08	10.83	10.84	10.76	10.81	515245
2017-02-09	10.84	10.86	10.77	10.79	665498
2017-02-10	10.81	10.90	10.78	10.88	274188
2017-02-13	10.93	10.96	10.87	10.96	459477
2017-02-14	10.94	11.00	10.91	11.00	411131
2017-02-15	10.98	11.03	10.96	10.92	371984
2017-02-16	10.87	10.90	10.82	10.84	409441
2017-02-17	10.80	10.84	10.75	10.77	351189
2017-02-21	10.82	10.84	10.77	10.81	317346
2017-02-22	10.78	10.80	10.75	10.77	358521
2017-02-23	10.81	10.87	10.81	10.85	311975
2017-02-24	10.83	10.90	10.80	10.84	323866
2017-02-27	10.86	10.92	10.84	10.88	305449
2017-02-28	10.89	10.93	10.85	10.87	341723
2017-03-01	10.94	11.02	10.91	11.00	363021
2017-03-02	10.93	10.96	10.76	10.80	697981
2017-03-03	10.84	10.87	10.81	10.87	237010
2017-03-06	10.83	10.89	10.82	10.89	243757
2017-03-07	10.85	10.89	10.83	10.86	221298
2017-03-08	10.90	10.90	10.73	10.74	282008
2017-03-09	10.74	10.81	10.59	10.60	528180
2017-03-10	10.72	10.76	10.64	10.71	484837
2017-03-13	10.76	10.80	10.75	10.79	233432
2017-03-14	10.77	10.77	10.70	10.72	204613
2017-03-15	10.78	10.89	10.77	10.87	191732
2017-03-16	10.88	10.89	10.85	10.89	207585
2017-03-17	10.90	10.95	10.88	10.95	184908
2017-03-20	10.95	10.95	10.87	10.88	186489
2017-03-21	10.93	10.96	10.81	10.77	410383
2017-03-22	10.73	10.81	10.71	10.80	268199
2017-03-23	10.79	10.83	10.77	10.79	198884
2017-03-24	10.79	10.86	10.78	10.79	214021
2017-03-27	10.74	10.82	10.73	10.80	234226
2017-03-28	10.79	10.89	10.79	10.87	216720
2017-03-29	10.90	10.91	10.88	10.90	203566
2017-03-30	10.90	10.92	10.89	10.91	197427
2017-03-31	10.91	10.92	10.87	10.91	398501
2017-04-03	10.91	10.91	10.87	10.88	256189
2017-04-04	10.87	10.94	10.83	10.90	319757
2017-04-05	10.95	11.01	10.92	10.92	336671
2017-04-06	10.93	11.00	10.90	10.93	249769
2017-04-07	10.91	11.00	10.91	10.96	253103
2017-04-10	11.00	11.03	10.98	10.98	257522
2017-04-11	11.00	11.05	10.95	11.03	340401
2017-04-12	11.03	11.10	11.00	11.06	396304
2017-04-13	11.07	11.12	11.05	11.06	304249
2017-04-17	11.06	11.09	11.06	11.06	213343
2017-04-18	11.07	11.11	11.03	11.02	502938
2017-04-19	11.04	11.06	10.99	11.01	267113
2017-04-20	11.04	11.08	10.99	11.07	285083
2017-04-21	11.09	11.10	11.01	11.03	283914
2017-04-24	11.14	11.14	11.09	11.14	327635
2017-04-25	11.17	11.25	11.15	11.20	297985
2017-04-26	11.24	11.27	11.14	11.17	317633
2017-04-27	11.17	11.23	11.14	11.20	192483
2017-04-28	11.25	11.30	11.21	11.26	369958
2017-05-01	11.27	11.35	11.27	11.31	246409
2017-05-02	11.30	11.32	11.27	11.28	261116
2017-05-03	11.29	11.31	11.25	11.31	192622
2017-05-04	11.30	11.30	11.25	11.27	144328
2017-05-05	11.27	11.36	11.27	11.35	188523
2017-05-08	11.33	11.37	11.31	11.35	179572
2017-05-09	11.35	11.38	11.33	11.38	198706
2017-05-10	11.35	11.39	11.35	11.39	266380
2017-05-11	11.35	11.36	11.30	11.34	260190
2017-05-12	11.26	11.35	11.25	11.34	229681
2017-05-15	11.36	11.45	11.34	11.45	212536
2017-05-16	11.45	11.46	11.41	11.45	211942
2017-05-17	11.38	11.38	11.21	11.25	442674
2017-05-18	11.18	11.35	11.18	11.34	315866
2017-05-19	11.44	11.49	11.37	11.47	286340
2017-05-22	11.46	11.50	11.40	11.48	244824
2017-05-23	11.49	11.50	11.44	11.48	265981
2017-05-24	11.54	11.55	11.48	11.53	374043
2017-05-25	11.52	11.55	11.50	11.55	291557
2017-05-26	11.55	11.56	11.46	11.49	178933
2017-05-30	11.45	11.53	11.45	11.53	250718
2017-05-31	11.56	11.59	11.52	11.53	249161
2017-06-01	11.56	11.61	11.56	11.60	222056
2017-06-02	11.58	11.64	11.55	11.59	225614
2017-06-05	11.58	11.61	11.54	11.56	266861
2017-06-06	11.56	11.62	11.54	11.61	161980
2017-06-07	11.61	11.64	11.56	11.58	336746
2017-06-08	11.59	11.61	11.57	11.58	285125
2017-06-09	11.60	11.65	11.54	11.59	268335
2017-06-12	11.56	11.56	11.46	11.54	338255
2017-06-13	11.58	11.62	11.55	11.62	210032
2017-06-14	11.66	11.66	11.51	11.60	301382
2017-06-15	11.55	11.55	11.36	11.39	770596
2017-06-16	11.46	11.51	11.41	11.49	457800
2017-06-19	11.55	11.67	11.54	11.67	441888
2017-06-20	11.64	11.64	11.55	11.49	324999
2017-06-21	11.50	11.52	11.32	11.36	348933
2017-06-22	11.37	11.44	11.34	11.35	243926
2017-06-23	11.41	11.49	11.36	11.47	165707
2017-06-26	11.52	11.57	11.44	11.44	314509
2017-06-27	11.48	11.48	11.41	11.43	211318
2017-06-28	11.43	11.50	11.43	11.44	419697
2017-06-29	11.45	11.45	11.31	11.31	375274
2017-06-30	11.34	11.45	11.32	11.38	612069
2017-07-03	11.44	11.50	11.44	11.49	122122
2017-07-05	11.47	11.47	11.28	11.44	414133
2017-07-06	11.42	11.48	11.38	11.40	307262
2017-07-07	11.39	11.48	11.38	11.47	219303
2017-07-10	11.48	11.53	11.44	11.53	243166
2017-07-11	11.50	11.60	11.48	11.59	350726
2017-07-12	11.61	11.71	11.61	11.69	412003
2017-07-13	11.68	11.79	11.65	11.68	489181
2017-07-14	11.69	11.78	11.67	11.77	504322
2017-07-17	11.74	11.79	11.70	11.71	236314
2017-07-18	11.71	11.79	11.67	11.75	231646
2017-07-19	11.78	11.90	11.75	11.76	417917
2017-07-20	11.80	11.80	11.71	11.74	391764
2017-07-21	11.75	11.76	11.71	11.74	210663
2017-07-24	11.73	11.76	11.73	11.74	222484
2017-07-25	11.77	11.80	11.73	11.78	243712
2017-07-26	11.78	11.85	11.78	11.80	204779
2017-07-27	11.84	11.86	11.74	11.77	174937
2017-07-28	11.73	11.80	11.72	11.79	175035
2017-07-31	11.82	11.86	11.78	11.80	274992
2017-08-01	11.83	11.83	11.77	11.81	281759
2017-08-02	11.81	11.84	11.78	11.83	230046
2017-08-03	11.84	11.84	11.78	11.79	267818
2017-08-04	11.80	11.84	11.80	11.82	191444
2017-08-07	11.84	11.86	11.80	11.86	154826
2017-08-08	11.85	11.90	11.82	11.83	237211
2017-08-09	11.80	11.82	11.66	11.67	370030
2017-08-10	11.64	11.65	11.34	11.37	759139
2017-08-11	11.26	11.58	11.24	11.53	535536
2017-08-14	11.59	11.68	11.57	11.67	355025
2017-08-15	11.70	11.71	11.60	11.71	273373
2017-08-16	11.74	11.81	11.70	11.81	341840
2017-08-17	11.76	11.76	11.62	11.62	344624
2017-08-18	11.60	11.66	11.55	11.64	450823
2017-08-21	11.64	11.66	11.58	11.53	292592
2017-08-22	11.55	11.65	11.55	11.58	311366
2017-08-23	11.57	11.66	11.56	11.60	253940
2017-08-24	11.60	11.61	11.55	11.59	183421
2017-08-25	11.61	11.65	11.57	11.58	244577
2017-08-28	11.61	11.65	11.60	11.61	174815
2017-08-29	11.57	11.64	11.57	11.61	126823
2017-08-30	11.60	11.71	11.60	11.70	195860
2017-08-31	11.70	11.77	11.67	11.73	317005
2017-09-01	11.74	11.77	11.72	11.74	202667
2017-09-05	11.73	11.73	11.60	11.63	190345
2017-09-06	11.64	11.71	11.64	11.64	276114
2017-09-07	11.68	11.73	11.67	11.70	178953
2017-09-08	11.66	11.75	11.65	11.67	157913
2017-09-11	11.74	11.79	11.74	11.79	130382
2017-09-12	11.80	11.84	11.77	11.83	239963
2017-09-13	11.82	11.82	11.79	11.79	167033
2017-09-14	11.79	11.83	11.77	11.81	231084
2017-09-15	11.82	11.86	11.79	11.81	333678
2017-09-18	11.82	11.89	11.82	11.84	312107
2017-09-19	11.84	11.93	11.84	11.91	293279
2017-09-20	11.91	11.98	11.89	11.83	308329
2017-09-21	11.83	11.87	11.78	11.79	246663
2017-09-22	11.78	11.83	11.74	11.76	220352
2017-09-25	11.76	11.82	11.75	11.77	205826
2017-09-26	11.79	11.83	11.77	11.79	189688
2017-09-27	11.80	11.85	11.80	11.82	180982
2017-09-28	11.84	11.85	11.76	11.77	227164
2017-09-29	11.82	11.88	11.80	11.84	290552
2017-10-02	11.86	11.90	11.82	11.83	228922
2017-10-03	11.84	11.86	11.83	11.85	239758
2017-10-04	11.79	11.83	11.75	11.82	240973
2017-10-05	11.83	11.88	11.81	11.84	225100
2017-10-06	11.83	11.85	11.77	11.78	221955
2017-10-09	11.79	11.82	11.77	11.78	2684111
2017-10-10	11.82	11.88	11.82	11.86	119389
2017-10-11	11.84	11.89	11.83	11.85	264099
2017-10-12	11.84	11.90	11.84	11.85	167347
2017-10-13	11.85	11.90	11.84	11.84	184623
2017-10-16	11.85	11.89	11.84	11.87	190997
2017-10-17	11.85	11.90	11.81	11.89	283260
2017-10-18	11.88	11.95	11.83	11.94	417800
2017-10-19	11.90	11.92	11.88	11.88	173876
2017-10-20	11.90	11.94	11.87	11.89	196012
2017-10-23	11.80	11.85	11.80	11.80	193571
2017-10-24	11.81	11.84	11.80	11.82	204340
2017-10-25	11.80	11.83	11.67	11.67	413231
2017-10-26	11.75	11.78	11.68	11.70	276240
2017-10-27	11.77	11.79	11.74	11.76	192481
2017-10-30	11.73	11.78	11.73	11.73	288093
2017-10-31	11.78	11.83	11.76	11.82	224946
2017-11-01	11.86	11.88	11.83	11.86	186191
2017-11-02	11.86	11.86	11.79	11.82	141820
2017-11-03	11.83	11.87	11.79	11.87	186095
2017-11-06	11.84	11.87	11.81	11.85	325333
2017-11-07	11.86	11.88	11.84	11.85	275696
2017-11-08	11.86	11.87	11.83	11.87	178351
2017-11-09	11.83	11.83	11.74	11.82	216673
2017-11-10	11.80	11.85	11.78	11.82	203158
2017-11-13	11.79	11.79	11.71	11.73	286796
2017-11-14	11.68	11.72	11.63	11.69	332363
2017-11-15	11.64	11.69	11.55	11.68	219710
2017-11-16	11.72	11.81	11.71	11.81	201685
2017-11-17	11.79	11.86	11.77	11.85	170266
2017-11-20	11.86	11.87	11.82	11.77	251608
2017-11-21	11.78	11.86	11.78	11.83	188916
2017-11-22	11.85	11.88	11.82	11.85	182151
2017-11-24	11.85	11.91	11.85	11.89	123709
2017-11-27	11.89	11.89	11.84	11.87	185815
2017-11-28	11.88	11.90	11.77	11.87	384492
2017-11-29	11.87	11.87	11.78	11.81	211696
2017-11-30	11.85	11.86	11.78	11.82	384390
2017-12-01	11.79	11.84	11.68	11.83	240489
2017-12-04	11.89	11.89	11.81	11.83	212229
2017-12-05	11.84	11.84	11.75	11.81	211047
2017-12-06	11.81	11.81	11.76	11.78	162888
2017-12-07	11.79	11.82	11.77	11.80	181924
2017-12-08	11.82	11.83	11.77	11.82	207381
2017-12-11	11.83	11.90	11.82	11.89	267135
2017-12-12	11.89	11.90	11.86	11.90	266029
2017-12-13	11.90	11.92	11.84	11.86	247985
2017-12-14	11.88	11.89	11.81	11.84	200929
2017-12-15	11.86	11.89	11.84	11.86	241291
2017-12-18	11.89	11.99	11.87	11.94	427527
2017-12-19	11.96	11.99	11.93	11.97	234751
2017-12-20	11.98	12.05	11.98	11.94	268823
2017-12-21	11.94	11.97	11.92	11.93	190949
2017-12-22	11.92	12.00	11.92	11.96	164276
2017-12-26	11.94	11.94	11.86	11.88	203424
2017-12-27	11.95	11.96	11.90	11.91	173463
2017-12-28	11.92	11.94	11.88	11.92	174092
2017-12-29	11.99	12.01	11.91	11.92	383797
2018-01-02	11.98	12.02	11.95	12.02	307818
2018-01-03	11.95	12.09	11.95	12.09	336146
2018-01-04	12.12	12.18	12.11	12.16	330268
2018-01-05	12.21	12.22	12.07	12.15	326360
2018-01-08	12.16	12.20	12.12	12.18	257386
2018-01-09	12.21	12.28	12.18	12.28	263474
2018-01-10	12.28	12.28	12.17	12.23	241694
2018-01-11	12.28	12.36	12.25	12.34	412661
2018-01-12	12.34	12.42	12.32	12.39	244634
2018-01-16	12.50	12.50	12.35	12.38	260728
2018-01-17	12.43	12.45	12.37	12.43	332195
2018-01-18	12.38	12.45	12.36	12.38	256097
2018-01-19	12.44	12.46	12.39	12.45	260166
2018-01-22	12.49	12.74	12.45	12.41	341841
2018-01-23	12.42	12.45	12.32	12.42	332088
2018-01-24	12.42	12.50	12.37	12.41	464974
2018-01-25	12.41	12.49	12.40	12.48	430586
2018-01-26	12.49	12.56	12.42	12.47	303326
2018-01-29	12.47	12.47	12.39	12.40	287801
2018-01-30	12.34	12.34	12.10	12.12	467752
2018-01-31	12.22	12.31	12.22	12.30	289342
2018-02-01	12.26	12.31	12.24	12.26	295775
2018-02-02	12.22	12.23	11.99	12.00	381239
2018-02-05	11.95	11.99	11.15	11.45	1432852
2018-02-06	11.26	11.85	11.15	11.81	982618
2018-02-07	11.80	11.99	11.78	11.88	378391
2018-02-08	11.87	11.87	11.42	11.42	764725
2018-02-09	11.49	11.55	11.17	11.44	673778
2018-02-12	11.53	11.71	11.52	11.64	434209
2018-02-13	11.62	11.78	11.57	11.75	297087
2018-02-14	11.69	11.90	11.65	11.87	566783
2018-02-15	11.94	11.99	11.91	11.94	335895
2018-02-16	11.94	12.10	11.90	11.96	275752
2018-02-20	11.90	11.92	11.75	11.76	215189
2018-02-21	11.76	11.86	11.74	11.75	232265
2018-02-22	11.80	11.83	11.69	11.74	276379
2018-02-23	11.76	11.88	11.76	11.88	161746
2018-02-26	11.90	11.92	11.86	11.90	365716
2018-02-27	11.87	11.90	11.76	11.77	218282
2018-02-28	11.77	11.86	11.75	11.76	266588
2018-03-01	11.76	11.78	11.58	11.64	305544
2018-03-02	11.53	11.70	11.50	11.68	299100
2018-03-05	11.65	11.79	11.61	11.76	206284
2018-03-06	11.81	11.84	11.78	11.83	175956
2018-03-07	11.78	11.84	11.74	11.82	348122
2018-03-08	11.85	11.97	11.84	11.97	215676
2018-03-09	11.99	12.06	11.95	12.01	285301
2018-03-12	12.01	12.05	12.00	12.03	198497
2018-03-13	12.03	12.08	11.91	11.95	198871
2018-03-14	12.01	12.01	11.86	11.88	260005
2018-03-15	11.87	12.01	11.87	11.97	237566
2018-03-16	11.97	11.98	11.90	11.91	184194
2018-03-19	11.92	11.92	11.77	11.87	189548
2018-03-20	11.87	11.96	11.85	11.84	233673
2018-03-21	11.87	11.88	11.79	11.81	235081
2018-03-22	11.74	11.76	11.61	11.64	312724
2018-03-23	11.60	11.64	11.35	11.36	390204
2018-03-26	11.42	11.54	11.41	11.51	342414
2018-03-27	11.59	11.68	11.46	11.49	297743
2018-03-28	11.45	11.52	11.39	11.42	323528
2018-03-29	11.45	11.60	11.45	11.55	254748
2018-04-02	11.52	11.54	11.32	11.35	329558
2018-04-03	11.41	11.47	11.36	11.47	272212
2018-04-04	11.34	11.58	11.34	11.57	230467
2018-04-05	11.57	11.70	11.57	11.70	203056
2018-04-06	11.67	11.72	11.42	11.52	380494
2018-04-09	11.59	11.68	11.55	11.61	268717
2018-04-10	11.66	11.78	11.65	11.73	197936
2018-04-11	11.69	11.82	11.69	11.75	131265
2018-04-12	11.77	11.82	11.72	11.72	156364
2018-04-13	11.83	11.83	11.65	11.70	209760
2018-04-16	11.72	11.86	11.72	11.81	202355
2018-04-17	11.91	11.92	11.85	11.87	150814
2018-04-18	11.87	11.93	11.84	11.86	230417
2018-04-19	11.81	11.85	11.75	11.72	362658
2018-04-20	11.73	11.74	11.65	11.65	187576
2018-04-23	11.65	11.65	11.58	11.61	374972
2018-04-24	11.63	11.65	11.48	11.54	328064
2018-04-25	11.50	11.50	11.41	11.45	355109
2018-04-26	11.53	11.61	11.51	11.61	241432
2018-04-27	11.61	11.63	11.56	11.62	160478
2018-04-30	11.67	11.69	11.60	11.61	162280
2018-05-01	11.60	11.60	11.51	11.56	131918
2018-05-02	11.54	11.61	11.52	11.57	173064
2018-05-03	11.54	11.54	11.40	11.50	239779
2018-05-04	11.46	11.62	11.46	11.60	134282
2018-05-07	11.61	11.65	11.60	11.63	176561
2018-05-08	11.62	11.62	11.57	11.62	169126
2018-05-09	11.62	11.70	11.62	11.65	196150
2018-05-10	11.66	11.72	11.65	11.71	129621
2018-05-11	11.72	11.75	11.70	11.73	153625
2018-05-14	11.72	11.78	11.70	11.75	130936
2018-05-15	11.72	11.76	11.68	11.76	206957
2018-05-16	11.76	11.78	11.72	11.73	172665
2018-05-17	11.73	11.75	11.70	11.71	234186
2018-05-18	11.73	11.76	11.67	11.72	227448
2018-05-21	11.77	11.86	11.77	11.86	281483
2018-05-22	11.87	11.90	11.77	11.74	279474
2018-05-23	11.70	11.76	11.67	11.75	140444
2018-05-24	11.75	11.75	11.65	11.70	261217
2018-05-25	11.70	11.70	11.64	11.68	164731
2018-05-29	11.63	11.63	11.52	11.55	223986
2018-05-30	11.59	11.68	11.59	11.65	158105
2018-05-31	11.65	11.67	11.59	11.60	241659
2018-06-01	11.60	11.74	11.60	11.74	247358
2018-06-04	11.76	11.78	11.71	11.73	180515
2018-06-05	11.72	11.78	11.71	11.78	166535
2018-06-06	11.76	11.79	11.75	11.77	214522
2018-06-07	11.79	11.80	11.74	11.77	201725
2018-06-08	11.76	11.79	11.74	11.77	98902
2018-06-11	11.79	11.87	11.76	11.80	125502
2018-06-12	11.83	11.91	11.83	11.89	189586
2018-06-13	11.93	11.96	11.90	11.93	131984
2018-06-14	11.94	12.00	11.94	11.97	187417
2018-06-15	11.98	12.06	11.94	12.05	155353
2018-06-18	12.05	12.10	11.97	12.10	361125
2018-06-19	12.00	12.14	11.95	12.10	255222
2018-06-20	12.15	12.15	12.05	12.02	292440
2018-06-21	12.14	12.14	11.90	11.98	205887
2018-06-22	12.05	12.05	11.89	11.98	190006
2018-06-25	11.95	11.95	11.76	11.86	178248
2018-06-26	11.84	11.90	11.79	11.80	208011
2018-06-27	11.81	11.89	11.73	11.74	286471
2018-06-28	11.73	11.81	11.69	11.81	248823
2018-06-29	11.86	11.90	11.79	11.80	177454
2018-07-02	11.72	11.83	11.72	11.83	222278
2018-07-03	11.85	11.89	11.80	11.81	94719
2018-07-05	11.84	11.85	11.80	11.82	141775
2018-07-06	11.88	11.93	11.84	11.92	307412
2018-07-09	11.92	11.97	11.91	11.91	196689
2018-07-10	11.92	11.94	11.89	11.89	236919
2018-07-11	11.85	11.91	11.81	11.82	165655
2018-07-12	11.85	11.92	11.85	11.86	164383
2018-07-13	11.85	11.89	11.83	11.88	200843
2018-07-16	11.85	11.90	11.83	11.88	212186
2018-07-17	11.86	12.02	11.86	12.02	293510
2018-07-18	12.02	12.04	11.96	12.00	233473
2018-07-19	12.01	12.04	11.90	11.95	289523
2018-07-20	11.95	12.01	11.95	12.01	181327
2018-07-23	11.93	11.94	11.86	11.89	194505
2018-07-24	11.95	11.98	11.91	11.95	191409
2018-07-25	11.91	11.97	11.87	11.97	196612
2018-07-26	11.94	11.95	11.91	11.93	143767
2018-07-27	11.96	11.98	11.91	11.93	190643
2018-07-30	11.94	11.95	11.83	11.92	204577
2018-07-31	11.96	12.01	11.93	11.99	276507
2018-08-01	12.01	12.02	11.97	12.00	181062
2018-08-02	11.96	12.03	11.94	12.03	148769
2018-08-03	12.05	12.06	11.96	11.99	163696
2018-08-06	12.02	12.06	12.00	12.06	176406
2018-08-07	12.08	12.14	12.08	12.13	219587
2018-08-08	12.12	12.12	12.06	12.08	190247
2018-08-09	12.11	12.12	12.09	12.12	170560
2018-08-10	12.09	12.10	12.04	12.07	133545
2018-08-13	12.07	12.13	12.05	12.06	227039
2018-08-14	12.07	12.18	12.07	12.18	194726
2018-08-15	12.14	12.14	11.98	12.04	253614
2018-08-16	12.12	12.19	12.04	12.17	199066
2018-08-17	12.16	12.30	12.13	12.23	168080
2018-08-20	12.27	12.34	12.18	12.27	334659
2018-08-21	12.30	12.38	12.21	12.23	268172
2018-08-22	12.24	12.31	12.19	12.14	203040
2018-08-23	12.10	12.18	12.08	12.10	201962
2018-08-24	12.09	12.15	12.06	12.06	139855
2018-08-27	12.12	12.13	12.03	12.07	246140
2018-08-28	12.10	12.17	12.08	12.15	190637
2018-08-29	12.16	12.18	12.13	12.14	186330
2018-08-30	12.10	12.15	11.94	11.97	436528
2018-08-31	12.03	12.11	11.96	12.02	279455
2018-09-04	12.01	12.07	11.95	11.97	363144
2018-09-05	11.94	11.97	11.86	11.91	250043
2018-09-06	11.93	11.98	11.79	11.82	308587
2018-09-07	11.77	11.88	11.77	11.83	230702
2018-09-10	11.90	11.91	11.80	11.84	223381
2018-09-11	11.82	11.97	11.81	11.96	197434
2018-09-12	12.00	12.00	11.94	11.99	173568
2018-09-13	12.00	12.04	11.97	11.99	173024
2018-09-14	12.01	12.04	11.99	12.04	154441
2018-09-17	12.02	12.03	11.87	11.94	240647
2018-09-18	11.97	12.04	11.96	12.03	172227
2018-09-19	12.04	12.08	11.98	11.99	199691
2018-09-20	12.01	12.05	11.96	11.97	202881
2018-09-21	11.99	12.05	11.98	11.99	145763
2018-09-24	11.97	11.98	11.95	11.97	110103
2018-09-25	11.96	11.97	11.91	11.93	241206
2018-09-26	11.97	12.00	11.95	11.97	172869
2018-09-27	11.99	12.05	11.98	12.05	193759
2018-09-28	12.03	12.03	11.99	12.03	166179
2018-10-01	12.09	12.14	12.00	12.00	307892
2018-10-02	12.03	12.03	11.97	12.03	108278
2018-10-03	12.04	12.05	12.00	12.04	97183
2018-10-04	12.00	12.04	11.79	11.82	284847
2018-10-05	11.83	11.87	11.56	11.76	408226
2018-10-08	11.71	11.81	11.60	11.78	247082
2018-10-09	11.79	11.80	11.71	11.78	156727
2018-10-10	11.75	11.75	11.31	11.31	499014
2018-10-11	11.22	11.33	10.96	11.02	882840
2018-10-12	11.33	11.46	11.19	11.42	353351
2018-10-15	11.41	11.42	11.26	11.32	271859
2018-10-16	11.36	11.61	11.33	11.53	264126
2018-10-17	11.53	11.63	11.42	11.53	215584
2018-10-18	11.53	11.53	11.39	11.43	304010
2018-10-19	11.46	11.57	11.43	11.55	195169
2018-10-22	11.56	11.56	11.41	11.37	164891
2018-10-23	11.24	11.24	11.05	11.15	369297
2018-10-24	11.16	11.32	10.76	10.80	365226
2018-10-25	10.83	10.95	10.80	10.82	387918
2018-10-26	10.68	10.77	10.54	10.60	379109
2018-10-29	10.63	10.79	10.42	10.50	351106
2018-10-30	10.46	10.61	10.44	10.59	324144
2018-10-31	10.69	10.87	10.62	10.83	421624
2018-11-01	10.87	11.04	10.81	11.02	264848
2018-11-02	11.05	11.08	10.89	10.98	213321
2018-11-05	10.97	10.99	10.89	10.91	149928
2018-11-06	10.90	11.05	10.90	11.03	161246
2018-11-07	11.09	11.34	11.07	11.30	199428
2018-11-08	11.24	11.32	11.24	11.29	161199
2018-11-09	11.22	11.27	11.16	11.21	318727
2018-11-12	11.16	11.19	11.00	11.00	224638
2018-11-13	11.00	11.14	10.90	10.90	202306
2018-11-14	10.98	11.03	10.76	10.80	305503
2018-11-15	10.75	10.91	10.66	10.90	289428
2018-11-16	10.88	10.94	10.84	10.90	166302
2018-11-19	10.83	10.83	10.68	10.72	268406
2018-11-20	10.61	10.66	10.54	10.50	328055
2018-11-21	10.49	10.55	10.38	10.38	368473
2018-11-23	10.33	10.34	10.22	10.27	252347
2018-11-26	10.31	10.48	10.31	10.37	261681
2018-11-27	10.35	10.39	10.33	10.36	249045
2018-11-28	10.37	10.59	10.37	10.57	302474
2018-11-29	10.56	10.69	10.54	10.66	160445
2018-11-30	10.69	10.79	10.67	10.78	166574
2018-12-03	10.96	11.00	10.87	10.94	267325
2018-12-04	10.90	10.94	10.60	10.63	335179
2018-12-06	10.35	10.44	10.21	10.37	699950
2018-12-07	10.36	10.44	10.25	10.28	329294
2018-12-10	10.17	10.26	10.02	10.15	461192
2018-12-11	10.24	10.30	10.06	10.17	349241
2018-12-12	10.22	10.28	10.19	10.20	311480
2018-12-13	10.20	10.33	10.14	10.16	331075
2018-12-14	10.06	10.12	9.99	10.01	430212
2018-12-17	9.94	9.98	9.57	9.58	721726
2018-12-18	9.65	9.82	9.65	9.73	396105
2018-12-19	9.71	9.91	9.60	9.66	354340
2018-12-20	9.60	9.68	9.08	9.09	665427
2018-12-21	9.11	9.20	8.76	8.80	806397
2018-12-24	8.80	8.87	8.60	8.67	788434
2018-12-26	8.73	9.00	8.65	8.95	813082
2018-12-27	8.81	9.12	8.80	9.09	831331
2018-12-28	9.14	9.43	9.03	9.35	844715
2018-12-31	9.47	9.57	9.38	9.53	854214
2019-01-02	9.36	9.70	9.30	9.70	360225
2019-01-03	9.23	9.39	9.13	9.22	677779
2019-01-04	9.40	9.46	9.31	9.44	482633
2019-01-07	9.50	9.69	9.43	9.63	471793
2019-01-08	9.72	9.80	9.60	9.74	459240
2019-01-09	9.82	9.83	9.67	9.79	402513
2019-01-10	9.77	9.88	9.65	9.85	408848
2019-01-11	9.82	9.87	9.70	9.78	299127
2019-01-14	9.71	9.75	9.66	9.75	196082
2019-01-15	9.73	9.82	9.71	9.82	335368
2019-01-16	9.83	9.84	9.77	9.84	279882
2019-01-17	9.80	9.95	9.80	9.90	245714
2019-01-18	9.95	10.00	9.88	9.95	413317
2019-01-22	9.90	9.94	9.74	9.73	465514
2019-01-23	9.79	9.83	9.63	9.70	302512
2019-01-24	9.68	9.74	9.66	9.68	345648
2019-01-25	9.73	9.75	9.67	9.70	326196
2019-01-28	9.60	9.66	9.58	9.60	275619
2019-01-29	9.63	9.71	9.62	9.65	293497
2019-01-30	9.68	9.79	9.66	9.76	329888
2019-01-31	9.84	9.84	9.77	9.82	342026
2019-02-01	9.81	9.88	9.77	9.80	485398
2019-02-04	9.80	9.82	9.76	9.80	351265
2019-02-05	9.82	9.84	9.70	9.75	744675
2019-02-06	9.72	9.75	9.66	9.69	343546
2019-02-07	9.65	9.67	9.58	9.62	408419
2019-02-08	9.59	9.65	9.58	9.61	399643
2019-02-11	9.62	9.67	9.58	9.63	474490
2019-02-12	9.67	9.80	9.67	9.77	546897
2019-02-13	9.78	9.84	9.75	9.79	471347
2019-02-14	9.76	9.80	9.71	9.76	189020
2019-02-15	9.83	9.86	9.78	9.85	272770
2019-02-19	9.80	9.86	9.75	9.76	403831
2019-02-20	9.79	9.80	9.68	9.75	275410
2019-02-21	9.72	9.73	9.66	9.72	302361
2019-02-22	9.76	9.76	9.66	9.72	484222
2019-02-25	9.73	9.76	9.67	9.67	351803
2019-02-26	9.66	9.72	9.66	9.68	404879
2019-02-27	9.65	9.72	9.65	9.72	266318
2019-02-28	9.72	9.73	9.65	9.69	305241
2019-03-01	9.73	9.76	9.69	9.72	382465
2019-03-04	9.74	9.77	9.64	9.65	328265
2019-03-05	9.70	9.70	9.64	9.69	298864
2019-03-06	9.69	9.70	9.61	9.64	256527
2019-03-07	9.63	9.66	9.60	9.65	527049
2019-03-08	9.61	9.62	9.54	9.61	294153
2019-03-11	9.65	9.76	9.65	9.73	298989
2019-03-12	9.76	9.79	9.72	9.75	256128
2019-03-13	9.77	9.84	9.67	9.84	439331
2019-03-14	9.85	9.85	9.75	9.79	296082
2019-03-15	9.87	9.88	9.81	9.85	331161
2019-03-18	9.89	9.90	9.84	9.90	304503
2019-03-19	9.90	9.94	9.88	9.83	325175
2019-03-20	9.77	9.81	9.74	9.76	385722
2019-03-21	9.75	9.85	9.74	9.83	299732
2019-03-22	9.81	9.81	9.66	9.67	332052
2019-03-25	9.67	9.68	9.62	9.64	323146
2019-03-26	9.70	9.73	9.65	9.70	232637
2019-03-27	9.70	9.73	9.64	9.66	370739
2019-03-28	9.69	9.76	9.69	9.74	275987
2019-03-29	9.80	9.80	9.72	9.77	478083
2019-04-01	9.82	9.86	9.79	9.82	384542
2019-04-02	9.83	9.83	9.77	9.80	248079
2019-04-03	9.86	9.88	9.83	9.84	289460
2019-04-04	9.84	9.86	9.80	9.81	246665
2019-04-05	9.82	9.85	9.80	9.83	284779
2019-04-08	9.82	9.95	9.82	9.92	400087
2019-04-09	9.91	9.92	9.82	9.85	269865
2019-04-10	9.86	9.99	9.86	9.92	333859
2019-04-11	9.94	10.00	9.94	9.97	270361
2019-04-12	10.00	10.03	9.95	9.96	338128
2019-04-15	9.96	10.03	9.92	10.03	211406
2019-04-16	10.03	10.07	10.01	10.01	273092
2019-04-17	10.07	10.07	9.96	10.02	259494
2019-04-18	10.03	10.06	9.98	10.05	178325
2019-04-22	9.94	9.97	9.90	9.96	261243
2019-04-23	9.97	10.02	9.95	9.99	235929
2019-04-24	9.97	9.99	9.90	9.94	201134
2019-04-25	9.92	9.95	9.85	9.90	254909
2019-04-26	9.96	9.98	9.92	9.97	371524
2019-04-29	9.98	10.01	9.93	10.01	328599
2019-04-30	10.03	10.03	9.95	9.95	224385
2019-05-01	9.99	10.04	9.94	9.96	238730
2019-05-02	9.94	9.96	9.88	9.94	254120
2019-05-03	9.99	10.06	9.96	10.04	257437
2019-05-06	9.80	10.00	9.80	9.98	354904
2019-05-07	9.90	9.93	9.77	9.81	443106
2019-05-08	9.81	9.85	9.78	9.79	299722
2019-05-09	9.76	9.76	9.68	9.73	454996
2019-05-10	9.73	9.79	9.67	9.79	273343
2019-05-13	9.70	9.70	9.54	9.59	471193
2019-05-14	9.62	9.77	9.62	9.74	472129
2019-05-15	9.71	9.85	9.66	9.84	273008
2019-05-16	9.85	9.93	9.83	9.90	250405
2019-05-17	9.85	9.91	9.82	9.85	271653
2019-05-20	9.83	9.83	9.76	9.80	195299
2019-05-21	9.83	9.88	9.82	9.82	235760
2019-05-22	9.81	9.85	9.77	9.71	154332
2019-05-23	9.67	9.70	9.53	9.60	243239
2019-05-24	9.65	9.68	9.54	9.58	260288
2019-05-28	9.58	9.65	9.52	9.54	131071
2019-05-29	9.53	9.53	9.45	9.48	343586
2019-05-30	9.49	9.55	9.47	9.53	215607
2019-05-31	9.49	9.49	9.41	9.43	225685
2019-06-03	9.41	9.45	9.29	9.30	289742
2019-06-04	9.35	9.42	9.32	9.41	246630
2019-06-05	9.45	9.51	9.42	9.49	178761
2019-06-06	9.51	9.59	9.50	9.55	186714
2019-06-07	9.57	9.63	9.57	9.61	198324
2019-06-10	9.70	9.71	9.64	9.67	161540
2019-06-11	9.74	9.75	9.65	9.71	182844
2019-06-12	9.71	9.71	9.63	9.68	223056
2019-06-13	9.74	9.74	9.64	9.66	188707
2019-06-14	9.66	9.67	9.58	9.66	288515
2019-06-17	9.67	9.73	9.67	9.69	175597
2019-06-18	9.79	9.80	9.75	9.78	268785
2019-06-19	9.80	9.80	9.73	9.68	253504
2019-06-20	9.75	9.78	9.63	9.70	352233
2019-06-21	9.67	9.72	9.67	9.68	152593
2019-06-24	9.69	9.74	9.65	9.68	273862
2019-06-25	9.68	9.69	9.59	9.62	252417
2019-06-26	9.67	9.72	9.64	9.68	223817
2019-06-27	9.77	9.77	9.69	9.70	191075
2019-06-28	9.76	9.79	9.71	9.79	478065
2019-07-01	9.85	9.90	9.77	9.81	243111
2019-07-02	9.80	9.81	9.73	9.76	257012
2019-07-03	9.79	9.81	9.76	9.76	245227
2019-07-05	9.70	9.74	9.70	9.74	281587
2019-07-08	9.69	9.72	9.67	9.69	197284
2019-07-09	9.70	9.75	9.66	9.72	260864
2019-07-10	9.77	9.78	9.72	9.75	230513
2019-07-11	9.78	9.80	9.72	9.73	165604
2019-07-12	9.73	9.79	9.71	9.74	189793
2019-07-15	9.75	9.81	9.72	9.80	297568
2019-07-16	9.80	9.86	9.80	9.81	354309
2019-07-17	9.84	9.84	9.80	9.82	233294
2019-07-18	9.83	9.84	9.80	9.82	152273
2019-07-19	9.84	9.88	9.82	9.85	190248
2019-07-22	9.85	9.88	9.81	9.76	175847
2019-07-23	9.80	9.80	9.70	9.79	346216
2019-07-24	9.79	9.81	9.73	9.75	169557
2019-07-25	9.75	9.77	9.70	9.74	252828
2019-07-26	9.75	9.78	9.70	9.70	206948
2019-07-29	9.69	9.73	9.65	9.72	326489
2019-07-30	9.70	9.75	9.66	9.75	204532
2019-07-31	9.75	9.80	9.66	9.74	339198
2019-08-01	9.74	9.80	9.67	9.68	246112
2019-08-02	9.66	9.71	9.59	9.66	248907
2019-08-05	9.56	9.56	9.31	9.37	551881
2019-08-06	9.41	9.47	9.37	9.47	311391
2019-08-07	9.39	9.44	9.29	9.43	396133
2019-08-08	9.48	9.56	9.47	9.55	171593
2019-08-09	9.55	9.56	9.51	9.54	169677
2019-08-12	9.52	9.53	9.42	9.46	313876
2019-08-13	9.44	9.66	9.44	9.54	472340
2019-08-14	9.48	9.50	9.38	9.44	542607
2019-08-15	9.44	9.50	9.40	9.48	369741
2019-08-16	9.48	9.54	9.48	9.54	368950
2019-08-19	9.60	9.63	9.59	9.62	200793
2019-08-20	9.62	9.62	9.57	9.59	234983
2019-08-21	9.66	9.68	9.64	9.58	224261
2019-08-22	9.63	9.63	9.50	9.55	251258
2019-08-23	9.51	9.58	9.35	9.38	346297
2019-08-26	9.42	9.44	9.35	9.40	229580
2019-08-27	9.45	9.46	9.36	9.37	179616
2019-08-28	9.38	9.44	9.34	9.36	287225
2019-08-29	9.40	9.44	9.39	9.39	233769
2019-08-30	9.46	9.50	9.40	9.42	223374
2019-09-03	9.39	9.45	9.36	9.37	168565
2019-09-04	9.42	9.51	9.42	9.46	163210
2019-09-05	9.52	9.60	9.52	9.56	239444
2019-09-06	9.56	9.63	9.51	9.53	474257
2019-09-09	9.56	9.58	9.53	9.57	269016
2019-09-10	9.57	9.61	9.49	9.61	238679
2019-09-11	9.64	9.68	9.63	9.66	271638
2019-09-12	9.69	9.70	9.65	9.67	197788
2019-09-13	9.70	9.71	9.66	9.69	167786
2019-09-16	9.68	9.69	9.63	9.66	306309
2019-09-17	9.68	9.69	9.66	9.68	143889
2019-09-18	9.71	9.72	9.65	9.72	323364
2019-09-19	9.74	9.77	9.70	9.68	235187
2019-09-20	9.72	9.72	9.64	9.69	271384
2019-09-23	9.65	9.67	9.61	9.64	268900
2019-09-24	9.65	9.68	9.57	9.57	242542
2019-09-25	9.59	9.62	9.53	9.53	273241
2019-09-26	9.57	9.60	9.53	9.60	222471
2019-09-27	9.62	9.65	9.57	9.62	196872
2019-09-30	9.65	9.73	9.64	9.66	348854
2019-10-01	9.69	9.69	9.58	9.58	254154
2019-10-02	9.54	9.56	9.44	9.49	280506
2019-10-03	9.48	9.52	9.37	9.51	285973
2019-10-04	9.51	9.55	9.48	9.53	161949
2019-10-07	9.52	9.64	9.49	9.62	271768
2019-10-08	9.57	9.62	9.53	9.54	287924
2019-10-09	9.60	9.66	9.54	9.58	248625
2019-10-10	9.60	9.71	9.58	9.66	231516
2019-10-11	9.72	9.83	9.69	9.75	379386
2019-10-14	9.75	9.79	9.71	9.71	185369
2019-10-15	9.76	9.81	9.74	9.77	166538
2019-10-16	9.79	9.79	9.70	9.75	222213
2019-10-17	9.75	9.81	9.73	9.80	251916
2019-10-18	9.79	9.83	9.75	9.80	216933
2019-10-21	9.82	9.90	9.81	9.90	222208
2019-10-22	9.90	10.00	9.90	9.89	346582
2019-10-23	9.88	9.92	9.83	9.89	257602
2019-10-24	9.90	9.91	9.83	9.87	187522
2019-10-25	9.86	9.87	9.82	9.85	206615
2019-10-28	9.86	10.02	9.85	9.95	392535
2019-10-29	9.98	10.07	9.98	10.06	379738
2019-10-30	10.06	10.27	10.02	10.26	505283
2019-10-31	10.27	10.27	10.08	10.14	381553
2019-11-01	10.17	10.28	10.15	10.20	240057
2019-11-04	10.24	10.25	10.15	10.19	283633
2019-11-05	10.17	10.17	9.98	10.01	393523
2019-11-06	10.01	10.02	9.91	9.96	376204
2019-11-07	10.03	10.04	9.97	10.01	301950
2019-11-08	10.03	10.05	9.99	10.01	164314
2019-11-11	10.00	10.07	9.98	10.00	205945
2019-11-12	10.03	10.09	10.03	10.06	167614
2019-11-13	10.02	10.13	10.02	10.12	317735
2019-11-14	10.11	10.20	10.09	10.20	222667
2019-11-15	10.20	10.24	10.19	10.22	198461
2019-11-18	10.22	10.23	10.20	10.21	217685
2019-11-19	10.23	10.26	10.20	10.23	280438
2019-11-20	10.19	10.25	10.19	10.17	265359
2019-11-21	10.18	10.23	10.10	10.21	251966
2019-11-22	10.22	10.28	10.22	10.28	232867
2019-11-25	10.27	10.32	10.26	10.30	241368
2019-11-26	10.31	10.33	10.27	10.28	257230
2019-11-27	10.28	10.32	10.28	10.29	170412
2019-11-29	10.28	10.32	10.26	10.26	142623
2019-12-02	10.31	10.34	10.18	10.19	362938
2019-12-03	10.12	10.13	9.97	10.10	418354
2019-12-04	10.13	10.18	10.11	10.18	137647
2019-12-05	10.18	10.19	10.11	10.19	174786
2019-12-06	10.21	10.25	10.19	10.23	268133
2019-12-09	10.22	10.26	10.19	10.24	161946
2019-12-10	10.21	10.27	10.16	10.19	226616
2019-12-11	10.22	10.27	10.22	10.24	180426
2019-12-12	10.26	10.34	10.20	10.29	251420
2019-12-13	10.29	10.32	10.23	10.29	287166
2019-12-16	10.30	10.35	10.28	10.33	242461
2019-12-17	10.38	10.38	10.27	10.31	182829
2019-12-18	10.30	10.36	10.30	10.35	214900
2019-12-19	10.39	10.39	10.31	10.36	267955
2019-12-20	10.36	10.44	10.36	10.44	236745
2019-12-23	10.36	10.36	10.28	10.31	263615
2019-12-24	10.30	10.35	10.25	10.28	82277
2019-12-26	10.29	10.35	10.26	10.29	148599
2019-12-27	10.34	10.35	10.27	10.28	182425
2019-12-30	10.28	10.29	10.16	10.20	287159
2019-12-31	10.25	10.37	10.20	10.37	252229
2020-01-02	10.37	10.44	10.28	10.37	323499
2020-01-03	10.32	10.38	10.28	10.29	203870
2020-01-06	10.25	10.32	10.20	10.26	367349
2020-01-07	10.28	10.30	10.24	10.25	278702
2020-01-08	10.29	10.48	10.28	10.36	446893
2020-01-09	10.39	10.45	10.36	10.41	269715
2020-01-10	10.48	10.48	10.40	10.40	228705
2020-01-13	10.42	10.47	10.41	10.45	193784
2020-01-14	10.48	10.54	10.45	10.48	300151
2020-01-15	10.50	10.53	10.47	10.50	241479
2020-01-16	10.51	10.55	10.49	10.50	310551
2020-01-17	10.54	10.56	10.47	10.48	209889
2020-01-21	10.47	10.55	10.47	10.54	301683
2020-01-22	10.54	10.60	10.51	10.44	236440
2020-01-23	10.46	10.47	10.42	10.47	141964
2020-01-24	10.48	10.52	10.35	10.39	202191
2020-01-27	10.27	10.35	10.20	10.32	515527
2020-01-28	10.35	10.40	10.33	10.39	141141
2020-01-29	10.40	10.45	10.40	10.42	240718
2020-01-30	10.39	10.43	10.33	10.43	184502
2020-01-31	10.42	10.58	10.32	10.32	443230
2020-02-03	10.35	10.42	10.34	10.36	226845
2020-02-04	10.42	10.48	10.42	10.46	205787
2020-02-05	10.53	10.54	10.46	10.50	195608
2020-02-06	10.50	10.52	10.45	10.46	199476
2020-02-07	10.45	10.49	10.41	10.42	240353
2020-02-10	10.39	10.52	10.39	10.51	217011
2020-02-11	10.53	10.57	10.51	10.55	226000
2020-02-12	10.57	10.57	10.50	10.50	269622
2020-02-13	10.51	10.54	10.44	10.46	166098
2020-02-14	10.51	10.52	10.47	10.51	140774
2020-02-18	10.50	10.50	10.40	10.49	226400
2020-02-19	10.51	10.55	10.49	10.46	174030
2020-02-20	10.44	10.45	10.33	10.42	160709
2020-02-21	10.39	10.43	10.33	10.33	206810
2020-02-24	10.10	10.16	10.01	10.05	359091
2020-02-25	10.07	10.10	9.66	9.69	893136
2020-02-26	9.71	9.90	9.71	9.78	476721
2020-02-27	9.61	9.64	9.19	9.25	1017103
2020-02-28	9.00	9.02	8.68	8.89	1547677
2020-03-02	8.91	9.42	8.90	9.26	824337
2020-03-03	9.34	9.60	9.20	9.31	698661
2020-03-04	9.43	9.62	9.40	9.61	421750
2020-03-05	9.44	9.51	9.37	9.41	309136
2020-03-06	8.98	9.31	8.98	9.28	483210
2020-03-09	8.45	8.92	8.40	8.58	644241
2020-03-10	8.77	8.88	8.53	8.80	477140
2020-03-11	8.66	8.67	8.20	8.28	860059
2020-03-12	7.00	7.69	6.94	6.98	1315514
2020-03-13	7.28	7.50	7.02	7.47	905562
2020-03-16	6.42	7.12	6.42	6.63	942332
2020-03-17	6.58	6.94	6.39	6.86	1082124
2020-03-18	6.21	6.58	5.49	5.53	1773285
2020-03-19	5.50	6.29	5.50	6.08	1552074
2020-03-20	6.20	6.74	6.13	6.13	1486690
2020-03-23	6.00	6.12	5.66	5.75	1580764
2020-03-24	5.99	6.70	5.99	6.48	1192657
2020-03-25	6.57	7.35	6.57	7.02	1350430
2020-03-26	7.09	7.46	7.09	7.41	1273416
2020-03-27	7.10	7.55	7.10	7.28	1237406
2020-03-30	7.34	7.55	7.19	7.47	575367
2020-03-31	7.59	7.66	7.43	7.46	681854
2020-04-01	7.27	7.34	7.00	7.01	513444
2020-04-02	6.95	7.24	6.95	7.08	910540
2020-04-03	7.03	7.15	6.94	6.98	587105
2020-04-06	7.17	7.48	7.17	7.47	455157
2020-04-07	7.73	7.94	7.60	7.61	849366
2020-04-08	7.75	7.96	7.62	7.96	769080
2020-04-09	8.08	8.23	7.97	8.03	815601
2020-04-13	7.98	7.98	7.71	7.86	639398
2020-04-14	8.11	8.11	7.88	7.93	823785
2020-04-15	7.79	7.85	7.73	7.83	444106
2020-04-16	7.88	7.89	7.74	7.82	499713
2020-04-17	8.00	8.04	7.90	8.04	467373
2020-04-20	7.86	7.99	7.82	7.86	454192
2020-04-21	7.73	7.78	7.60	7.62	689783
2020-04-22	7.78	7.84	7.72	7.82	406665
2020-04-23	7.82	7.89	7.73	7.74	268723
2020-04-24	7.83	7.87	7.72	7.87	343691
2020-04-27	7.87	7.94	7.86	7.94	474496
2020-04-28	8.03	8.06	7.91	7.95	358770
2020-04-29	8.12	8.13	7.99	8.11	408340
2020-04-30	8.11	8.12	7.98	8.02	262489
2020-05-01	7.92	7.95	7.79	7.84	306842
2020-05-04	7.82	7.87	7.75	7.87	237331
2020-05-05	7.97	8.11	7.96	8.07	771273
2020-05-06	8.11	8.12	8.02	8.02	218293
2020-05-07	8.13	8.16	8.05	8.15	558762
2020-05-08	8.19	8.23	8.17	8.21	338093
2020-05-11	8.16	8.20	8.10	8.17	409460
2020-05-12	8.17	8.19	8.01	8.03	301730
2020-05-13	8.02	8.08	7.71	7.78	771441
2020-05-14	7.71	7.90	7.67	7.90	361070
2020-05-15	7.78	7.90	7.78	7.89	230414
2020-05-18	8.06	8.19	8.03	8.13	513134
2020-05-19	8.12	8.16	8.08	8.09	255954
2020-05-20	8.17	8.22	8.15	8.14	321115
2020-05-21	8.15	8.16	8.02	8.05	269687
2020-05-22	8.09	8.23	8.06	8.21	1522814
2020-05-26	8.37	8.42	8.31	8.32	583531
2020-05-27	8.37	8.44	8.20	8.38	374279
2020-05-28	8.41	8.42	8.34	8.38	435650
2020-05-29	8.38	8.38	8.28	8.37	394453
2020-06-01	8.37	8.50	8.34	8.43	363967
2020-06-02	8.49	8.52	8.05	8.39	1368317
2020-06-03	8.41	8.49	8.40	8.48	430655
2020-06-04	8.43	8.46	8.38	8.45	306960
2020-06-05	8.58	8.60	8.50	8.57	350257
2020-06-08	8.65	8.69	8.53	8.63	482889
2020-06-09	8.61	8.62	8.55	8.58	367532
2020-06-10	8.63	8.64	8.53	8.60	504315
2020-06-11	8.44	8.45	8.21	8.22	641427
2020-06-12	8.41	8.50	8.27	8.36	323805
2020-06-15	8.23	8.49	8.12	8.46	277252
2020-06-16	8.66	8.74	8.54	8.59	322926
2020-06-17	8.66	8.66	8.57	8.59	297763
2020-06-18	8.58	8.58	8.50	8.55	224909
2020-06-19	8.59	8.61	8.51	8.47	258484
2020-06-22	8.47	8.53	8.45	8.53	217665
2020-06-23	8.56	8.61	8.56	8.61	259477
2020-06-24	8.53	8.55	8.42	8.48	249152
2020-06-25	8.46	8.49	8.39	8.49	158203
2020-06-26	8.49	8.53	8.38	8.43	359360
2020-06-29	8.42	8.57	8.39	8.54	347478
2020-06-30	8.59	8.68	8.55	8.65	641131
2020-07-01	8.65	8.73	8.65	8.68	230386
2020-07-02	8.76	8.85	8.75	8.79	272715
2020-07-06	8.84	8.88	8.80	8.86	188327
2020-07-07	8.86	8.88	8.75	8.77	271389
2020-07-08	8.78	8.83	8.76	8.82	140230
2020-07-09	8.80	8.86	8.76	8.76	269450
2020-07-10	8.75	8.79	8.72	8.78	226765
2020-07-13	8.81	8.95	8.65	8.66	426463
2020-07-14	8.65	8.73	8.60	8.72	315907
2020-07-15	8.80	8.81	8.72	8.74	270324
2020-07-16	8.72	8.75	8.66	8.72	357246
2020-07-17	8.75	8.77	8.67	8.75	295826
2020-07-20	8.70	8.85	8.70	8.82	261506
2020-07-21	8.86	8.94	8.84	8.86	257970
2020-07-22	8.89	8.90	8.83	8.81	190757
2020-07-23	8.84	8.84	8.71	8.76	226178
2020-07-24	8.74	8.77	8.62	8.65	392288
2020-07-27	8.70	8.76	8.69	8.71	233446
2020-07-28	8.70	8.77	8.70	8.76	185762
2020-07-29	8.79	8.82	8.77	8.80	214192
2020-07-30	8.77	8.84	8.71	8.84	343493
2020-07-31	8.92	8.93	8.68	8.81	469320
2020-08-03	8.85	8.90	8.81	8.87	354622
2020-08-04	8.86	8.89	8.85	8.86	169431
2020-08-05	8.86	8.92	8.86	8.92	294412
2020-08-06	8.90	8.93	8.88	8.91	229141
2020-08-07	8.91	8.92	8.85	8.86	217193
2020-08-10	8.86	8.92	8.84	8.92	324853
2020-08-11	8.96	9.01	8.93	8.94	253651
2020-08-12	9.00	9.10	9.00	9.05	350061
2020-08-13	9.05	9.11	9.03	9.07	294413
2020-08-14	9.05	9.05	9.00	9.04	224212
2020-08-17	9.06	9.11	9.05	9.11	168084
2020-08-18	9.07	9.12	9.07	9.08	136868
2020-08-19	9.09	9.26	9.09	9.10	435202
2020-08-20	9.06	9.14	9.05	9.07	218423
2020-08-21	9.05	9.09	9.01	9.03	201818
2020-08-24	9.06	9.08	8.94	8.99	292019
2020-08-25	9.05	9.05	8.94	8.98	164576
2020-08-26	8.97	9.01	8.95	8.99	174187
2020-08-27	8.97	9.10	8.97	9.05	174718
2020-08-28	9.04	9.05	8.97	8.99	237573
2020-08-31	8.95	9.04	8.94	9.00	240798
2020-09-01	8.98	9.07	8.98	9.03	185560
2020-09-02	9.04	9.13	9.03	9.10	208456
2020-09-03	9.05	9.10	8.86	8.96	524115
2020-09-04	8.93	9.02	8.70	8.84	509602
2020-09-08	8.73	8.79	8.62	8.65	394182
2020-09-09	8.73	8.86	8.70	8.82	232841
2020-09-10	8.82	8.91	8.75	8.76	256082
2020-09-11	8.82	8.85	8.74	8.81	201813
2020-09-14	8.87	8.91	8.81	8.84	268258
2020-09-15	8.89	8.93	8.84	8.85	264237
2020-09-16	8.88	8.92	8.85	8.86	189117
2020-09-17	8.78	8.86	8.76	8.85	343678
2020-09-18	8.88	8.91	8.78	8.88	309534
2020-09-21	8.76	8.78	8.65	8.65	392184
2020-09-22	8.69	8.71	8.61	8.65	167768
2020-09-23	8.66	8.69	8.41	8.48	394909
2020-09-24	8.44	8.52	8.37	8.44	230921
2020-09-25	8.43	8.51	8.40	8.51	216849
2020-09-28	8.60	8.64	8.56	8.56	307893
2020-09-29	8.59	8.61	8.50	8.50	239101
2020-09-30	8.54	8.66	8.54	8.54	396572
2020-10-01	8.61	8.67	8.57	8.63	298831
2020-10-02	8.47	8.64	8.47	8.57	246245
2020-10-05	8.64	8.77	8.62	8.68	339962
2020-10-06	8.73	8.76	8.65	8.65	242636
2020-10-07	8.69	8.77	8.68	8.75	211174
2020-10-08	8.77	8.79	8.73	8.76	192046
2020-10-09	8.78	8.83	8.71	8.79	230629
2020-10-12	8.84	8.88	8.81	8.84	255795
2020-10-13	8.85	8.85	8.75	8.75	263558
2020-10-14	8.79	8.83	8.72	8.79	262995
2020-10-15	8.71	8.73	8.66	8.68	327566
2020-10-16	8.68	8.78	8.65	8.65	457759
2020-10-19	8.67	8.73	8.62	8.65	369990
2020-10-20	8.65	8.74	8.65	8.71	263509
2020-10-21	8.69	8.77	8.69	8.68	294508
2020-10-22	8.69	8.70	8.57	8.65	402289
2020-10-23	8.70	8.70	8.63	8.68	274444
2020-10-26	8.67	8.67	8.50	8.56	279801
2020-10-27	8.55	8.57	8.45	8.45	258440
2020-10-28	8.39	8.40	8.15	8.21	507616
2020-10-29	8.18	8.28	8.10	8.27	274448
2020-10-30	8.28	8.32	8.06	8.13	526217
2020-11-02	8.17	8.27	8.17	8.21	440288
2020-11-03	8.27	8.60	8.27	8.55	930568
2020-11-04	8.62	8.80	8.58	8.73	372400
2020-11-05	8.83	9.16	8.83	9.12	1004267
2020-11-06	9.08	9.10	8.96	9.00	334808
2020-11-09	9.43	9.43	9.00	9.02	465970
2020-11-10	8.98	9.14	8.93	9.12	309431
2020-11-11	9.18	9.19	9.07	9.07	369175
2020-11-12	9.07	9.17	8.97	9.02	654731
2020-11-13	9.06	9.23	9.06	9.23	297415
2020-11-16	9.28	9.45	9.27	9.36	520371
2020-11-17	9.35	9.53	9.32	9.50	629948
2020-11-18	9.55	9.57	9.41	9.44	379934
2020-11-19	9.40	9.52	9.38	9.43	507294
2020-11-20	9.45	9.49	9.40	9.44	229249
2020-11-23	9.46	9.48	9.36	9.37	487807
2020-11-24	9.45	9.51	9.36	9.43	322474
2020-11-25	9.44	9.50	9.39	9.41	239965
2020-11-27	9.42	9.49	9.42	9.49	92567
2020-11-30	9.50	9.52	9.38	9.44	325219
2020-12-01	9.50	9.56	9.46	9.50	295537
2020-12-02	9.49	9.53	9.33	9.38	576016
2020-12-03	9.36	9.45	9.34	9.40	376325
2020-12-04	9.41	9.55	9.39	9.55	264892
2020-12-07	9.53	9.55	9.45	9.52	267211
2020-12-08	9.51	9.59	9.51	9.55	264452
2020-12-09	9.59	9.61	9.50	9.54	495225
2020-12-10	9.53	9.54	9.38	9.45	707688
2020-12-11	9.44	9.47	9.38	9.44	243223
2020-12-14	9.48	9.54	9.45	9.46	224092
2020-12-15	9.50	9.57	9.48	9.55	359583
2020-12-16	9.59	9.63	9.57	9.63	311827
2020-12-17	9.68	9.71	9.66	9.70	279878
2020-12-18	9.72	9.72	9.61	9.64	233782
2020-12-21	9.56	9.73	9.51	9.69	499412
2020-12-22	9.75	9.79	9.69	9.66	355133
2020-12-23	9.69	9.71	9.63	9.65	283302
2020-12-24	9.68	9.73	9.66	9.68	120260
2020-12-28	9.74	9.75	9.66	9.69	274198
2020-12-29	9.77	9.77	9.61	9.61	348318
2020-12-30	9.64	9.66	9.62	9.62	169132
2020-12-31	9.67	9.71	9.66	9.68	229667
2021-01-04	9.69	9.74	9.29	9.48	836206
2021-01-05	9.46	9.60	9.40	9.53	461052
2021-01-06	9.47	9.66	9.40	9.59	332463
2021-01-07	9.60	9.76	9.57	9.74	310586
2021-01-08	9.77	9.77	9.60	9.67	522776
2021-01-11	9.57	9.65	9.57	9.62	312653
2021-01-12	9.61	9.71	9.61	9.71	276068
2021-01-13	9.71	9.75	9.70	9.71	242278
2021-01-14	9.72	9.77	9.71	9.73	224978
2021-01-15	9.69	9.73	9.62	9.67	219924
2021-01-19	9.77	9.91	9.67	9.85	842422
2021-01-20	9.92	9.95	9.88	9.84	389472
2021-01-21	9.83	9.86	9.80	9.84	238794
2021-01-22	9.83	9.85	9.72	9.73	190445
2021-01-25	9.75	9.78	9.65	9.72	215552
2021-01-26	9.77	9.81	9.71	9.77	206750
2021-01-27	9.71	9.75	9.61	9.61	251939
2021-01-28	9.61	9.75	9.61	9.66	282332
2021-01-29	9.69	9.71	9.55	9.61	371388
2021-02-01	9.66	9.69	9.51	9.58	911901
2021-02-02	9.63	9.71	9.61	9.68	269206
2021-02-03	9.71	9.75	9.66	9.71	248223
2021-02-04	9.73	9.78	9.73	9.77	215907
2021-02-05	9.80	9.82	9.71	9.76	304435
2021-02-08	9.80	9.84	9.75	9.82	255232
2021-02-09	9.81	9.87	9.81	9.82	245297
2021-02-10	9.87	9.93	9.79	9.87	355050
2021-02-11	9.91	9.91	9.83	9.88	292664
2021-02-12	9.88	9.97	9.86	9.95	351107
2021-02-16	9.99	10.07	9.96	9.98	527920
2021-02-17	9.97	10.01	9.95	9.93	321179
2021-02-18	9.91	9.95	9.82	9.89	248381
2021-02-19	9.91	9.94	9.90	9.94	224323
2021-02-22	9.89	9.93	9.83	9.85	277455
2021-02-23	9.80	9.86	9.71	9.82	285260
2021-02-24	9.82	9.96	9.80	9.91	207269
2021-02-25	9.90	9.94	9.80	9.83	401798
2021-02-26	9.83	9.85	9.65	9.72	906176
2021-03-01	9.73	9.85	9.73	9.85	587814
2021-03-02	9.83	9.92	9.81	9.88	319897
2021-03-03	9.88	9.91	9.81	9.85	227675
2021-03-04	9.85	9.88	9.69	9.75	442718
2021-03-05	9.78	9.81	9.63	9.80	341844
2021-03-08	9.77	9.90	9.77	9.82	311641
2021-03-09	9.87	9.96	9.86	9.86	264817
2021-03-10	9.89	9.96	9.89	9.93	187631
2021-03-11	9.99	10.12	9.98	10.03	372401
2021-03-12	10.04	10.08	10.01	10.06	306620
2021-03-15	10.07	10.13	10.06	10.10	304649
2021-03-16	10.15	10.23	10.10	10.18	298165
2021-03-17	10.13	10.22	10.13	10.19	189345
2021-03-18	10.18	10.25	10.15	10.16	337616
2021-03-19	10.16	10.23	10.11	10.20	373020
2021-03-22	10.25	10.36	10.22	10.25	370809
2021-03-23	10.24	10.30	10.18	10.25	340773
2021-03-24	10.29	10.30	9.98	10.01	615606
2021-03-25	9.96	10.02	9.92	10.01	215622
2021-03-26	10.05	10.18	10.04	10.15	234980
2021-03-29	10.15	10.28	10.13	10.26	265154
2021-03-30	10.27	10.29	10.24	10.29	216042
2021-03-31	10.32	10.36	10.30	10.32	263031
2021-04-01	10.38	10.40	10.31	10.35	322436
2021-04-05	10.37	10.41	10.34	10.36	361955
2021-04-06	10.34	10.46	10.34	10.40	288554
2021-04-07	10.43	10.49	10.41	10.41	284189
2021-04-08	10.49	10.60	10.47	10.55	587435
2021-04-09	10.57	10.64	10.56	10.64	170738
2021-04-12	10.65	10.67	10.61	10.63	171771
2021-04-13	10.65	10.71	10.63	10.71	227649
2021-04-14	10.75	10.77	10.65	10.66	349454
2021-04-15	10.68	10.77	10.68	10.73	292166
2021-04-16	10.76	10.79	10.52	10.61	578730
2021-04-19	10.62	10.66	10.61	10.65	261094
2021-04-20	10.67	10.71	10.58	10.66	500955
2021-04-21	10.66	10.75	10.64	10.65	201604
2021-04-22	10.67	10.69	10.60	10.62	275363
2021-04-23	10.65	10.73	10.54	10.57	481494
2021-04-26	10.58	10.63	10.56	10.60	184214
2021-04-27	10.64	10.69	10.58	10.69	174618
2021-04-28	10.71	10.72	10.67	10.68	201821
2021-04-29	10.71	10.71	10.63	10.69	245554
2021-04-30	10.68	10.71	10.64	10.70	300508
2021-05-03	10.72	10.79	10.70	10.70	290812
2021-05-04	10.70	10.79	10.60	10.78	526326
2021-05-05	10.79	10.79	10.72	10.77	168757
2021-05-06	10.77	10.83	10.73	10.76	196311
2021-05-07	10.81	10.86	10.80	10.83	215837
2021-05-10	10.87	10.90	10.70	10.76	487693
2021-05-11	10.70	10.85	10.62	10.84	586121
2021-05-12	10.79	10.80	10.49	10.49	335109
2021-05-13	10.56	10.60	10.46	10.47	448285
2021-05-14	10.63	10.63	10.55	10.59	312638
2021-05-17	10.64	10.79	10.59	10.79	383613
2021-05-18	10.82	10.94	10.79	10.92	398225
2021-05-19	10.85	10.92	10.79	10.84	375463
2021-05-20	10.87	10.97	10.86	10.95	281649
2021-05-21	10.96	11.00	10.95	10.95	204375
2021-05-24	11.00	11.11	10.98	11.10	293529
2021-05-25	11.12	11.13	11.05	11.07	176940
2021-05-26	11.11	11.19	11.10	11.15	279470
2021-05-27	11.14	11.15	10.92	10.94	472400
2021-05-28	10.99	11.11	10.95	11.11	302117
2021-06-01	11.11	11.14	11.07	11.12	194045
2021-06-02	11.15	11.16	11.05	11.09	294797
2021-06-03	11.08	11.09	10.92	10.95	315447
2021-06-04	10.97	11.01	10.94	10.95	224912
2021-06-07	10.95	11.05	10.89	11.05	289772
2021-06-08	11.01	11.16	11.01	11.07	314644
2021-06-09	11.17	11.24	11.09	11.24	379002
2021-06-10	11.24	11.34	11.21	11.32	230328
2021-06-11	11.37	11.37	11.28	11.33	190724
2021-06-14	11.35	11.37	11.15	11.15	443214
2021-06-15	11.22	11.22	11.06	11.16	239272
2021-06-16	11.16	11.18	11.08	11.09	199657
2021-06-17	11.09	11.13	11.00	11.04	243220
2021-06-18	11.00	11.01	10.80	10.81	607621
2021-06-21	10.83	11.04	10.82	10.95	377464
2021-06-22	11.02	11.02	10.93	10.95	235067
2021-06-23	11.00	11.00	10.90	10.91	194039
2021-06-24	10.96	10.97	10.89	10.90	228858
2021-06-25	10.94	10.94	10.85	10.87	250409
2021-06-28	10.92	11.00	10.91	10.98	225641
2021-06-29	11.00	11.00	10.93	10.98	223849
2021-06-30	11.00	11.03	10.87	10.89	613191
2021-07-01	10.95	10.96	10.90	10.94	231705
2021-07-02	10.94	10.98	10.92	10.98	234273
2021-07-06	11.02	11.02	10.90	10.93	239055
2021-07-07	10.94	10.95	10.85	10.91	233456
2021-07-08	10.82	10.93	10.74	10.93	348859
2021-07-09	10.98	11.00	10.94	11.00	236415
2021-07-12	11.02	11.04	10.97	11.00	181697
2021-07-13	11.00	11.11	10.98	11.10	275099
2021-07-14	11.12	11.19	11.08	11.16	213423
2021-07-15	11.16	11.18	11.08	11.13	268857
2021-07-16	11.15	11.16	11.08	11.11	169723
2021-07-19	11.04	11.04	10.85	10.99	433612
2021-07-20	11.03	11.21	10.97	11.21	178549
2021-07-21	11.29	11.29	11.15	11.08	274748
2021-07-22	11.09	11.12	10.97	10.97	239421
2021-07-23	11.10	11.13	11.05	11.09	134227
2021-07-26	11.08	11.11	11.03	11.03	186423
2021-07-27	11.03	11.03	10.95	11.03	122271
2021-07-28	11.07	11.13	10.97	11.02	229127
2021-07-29	11.04	11.16	11.04	11.16	179864
2021-07-30	11.15	11.16	11.06	11.08	155923
2021-08-02	11.19	11.19	11.00	11.01	200500
2021-08-03	11.01	11.06	11.00	11.04	131309
2021-08-04	11.01	11.05	11.01	11.04	147809
2021-08-05	11.08	11.13	11.04	11.13	132219
2021-08-06	11.15	11.26	11.15	11.26	230865
2021-08-09	11.26	11.26	11.18	11.21	241833
2021-08-10	11.25	11.27	11.19	11.27	157207
2021-08-11	11.31	11.33	11.26	11.27	174377
2021-08-12	11.27	11.29	11.26	11.29	114517
2021-08-13	11.32	11.34	11.27	11.27	131002
2021-08-16	11.27	11.27	11.20	11.26	260164
2021-08-17	11.24	11.27	11.18	11.24	244411
2021-08-18	11.22	11.27	11.21	11.25	134353
2021-08-19	11.19	11.21	11.15	11.17	242612
2021-08-20	11.24	11.33	11.22	11.15	170644
2021-08-23	11.20	11.25	11.10	11.21	198323
2021-08-24	11.25	11.25	11.15	11.16	158557
2021-08-25	11.14	11.17	11.06	11.06	212388
2021-08-26	11.08	11.11	10.97	11.01	183116
2021-08-27	11.03	11.14	11.01	11.10	128496
2021-08-30	11.11	11.14	11.05	11.06	161021
2021-08-31	11.09	11.16	11.07	11.10	195022
2021-09-01	11.10	11.14	11.07	11.10	156415
2021-09-02	11.08	11.12	11.05	11.06	147762
2021-09-03	11.06	11.14	11.06	11.13	87701
2021-09-07	11.12	11.13	11.07	11.10	138549
2021-09-08	11.09	11.12	11.06	11.10	160797
2021-09-09	11.11	11.17	11.08	11.13	238786
2021-09-10	11.17	11.19	11.15	11.17	107883
2021-09-13	11.21	11.23	11.17	11.19	164257
2021-09-14	11.23	11.27	11.10	11.11	226864
2021-09-15	11.14	11.14	11.07	11.14	203740
2021-09-16	11.17	11.17	11.10	11.17	132434
2021-09-17	11.19	11.19	11.10	11.12	122833
2021-09-20	11.03	11.09	10.92	11.08	298389
2021-09-21	11.08	11.22	11.04	11.11	245628
2021-09-22	11.12	11.22	11.09	11.10	245803
2021-09-23	11.15	11.17	11.06	11.07	159256
2021-09-24	11.04	11.14	11.03	11.09	188598
2021-09-27	11.09	11.11	11.04	11.07	102209
2021-09-28	11.00	11.02	10.90	10.91	371291
2021-09-29	10.91	10.97	10.82	10.85	233590
2021-09-30	10.95	10.96	10.80	10.81	338158
2021-10-01	10.84	10.93	10.78	10.87	194573
2021-10-04	10.88	10.91	10.66	10.71	251559
2021-10-05	10.71	10.80	10.68	10.75	148587
2021-10-06	10.73	10.80	10.67	10.78	157847
2021-10-07	10.83	10.93	10.81	10.81	264740
2021-10-08	10.86	10.92	10.81	10.91	161264
2021-10-11	10.93	11.00	10.91	10.95	150668
2021-10-12	10.98	10.99	10.90	10.93	219243
2021-10-13	10.98	11.03	10.90	11.00	149355
2021-10-14	11.10	11.15	11.10	11.10	174950
2021-10-15	11.16	11.25	11.10	11.16	317609
2021-10-18	11.12	11.20	11.11	11.12	157413
2021-10-19	11.17	11.20	11.13	11.20	159091
2021-10-20	11.21	11.29	11.17	11.13	234590
2021-10-21	11.13	11.17	11.07	11.10	131704
2021-10-22	11.13	11.13	11.04	11.12	141818
2021-10-25	11.12	11.14	11.05	11.12	240174
2021-10-26	11.14	11.20	11.04	11.07	309340
2021-10-27	11.07	11.16	11.03	11.06	257450
2021-10-28	11.07	11.14	11.07	11.11	100483
2021-10-29	11.08	11.14	11.02	11.09	154955
2021-11-01	11.13	11.16	11.07	11.09	155858
2021-11-02	11.09	11.12	11.07	11.10	237422
2021-11-03	11.08	11.17	11.08	11.14	94537
2021-11-04	11.15	11.20	11.14	11.20	124559
2021-11-05	11.23	11.26	11.15	11.16	208979
2021-11-08	11.22	11.22	11.13	11.17	168425
2021-11-09	11.18	11.21	11.11	11.17	183888
2021-11-10	11.16	11.24	11.14	11.18	183605
2021-11-11	11.18	11.23	11.15	11.16	170874
2021-11-12	11.16	11.19	11.09	11.09	189709
2021-11-15	11.11	11.13	10.95	11.06	319522
2021-11-16	11.09	11.11	11.04	11.06	165013
2021-11-17	11.05	11.11	11.01	11.04	155995
2021-11-18	11.08	11.14	11.03	11.14	178962
2021-11-19	11.13	11.17	11.06	11.05	249924
2021-11-22	11.06	11.10	11.02	11.07	169539
2021-11-23	11.05	11.05	10.95	10.99	309349
2021-11-24	10.95	11.00	10.92	10.98	108119
2021-11-26	10.86	10.87	10.78	10.84	135635
2021-11-29	10.87	10.93	10.72	10.82	256243
2021-11-30	10.81	10.86	10.71	10.80	248008
2021-12-01	10.88	10.98	10.77	10.78	216924
2021-12-02	10.77	10.83	10.72	10.76	180011
2021-12-03	10.79	10.80	10.58	10.58	243379
2021-12-06	10.54	10.69	10.51	10.63	315060
2021-12-07	10.80	10.95	10.77	10.85	211471
2021-12-08	10.92	11.00	10.89	10.97	161550
2021-12-09	10.97	10.98	10.84	10.86	133736
2021-12-10	10.92	10.92	10.79	10.82	162585
2021-12-13	10.86	10.86	10.78	10.85	166938
2021-12-14	10.83	10.95	10.83	10.94	186244
2021-12-15	10.95	10.98	10.88	10.97	160687
2021-12-16	11.03	11.08	10.98	11.02	133038
2021-12-17	10.98	10.98	10.85	10.88	162408
2021-12-20	10.80	10.85	10.61	10.69	252250
2021-12-21	10.77	11.14	10.77	11.07	329838
2021-12-22	11.09	11.13	11.04	11.11	179750
2021-12-23	11.15	11.17	11.02	11.04	187632
2021-12-27	11.08	11.19	11.08	11.13	153575
2021-12-28	11.15	11.17	11.01	11.05	165903
2021-12-29	11.06	11.30	11.06	11.27	204317
2021-12-30	11.25	11.25	11.13	11.18	136776
2021-12-31	11.21	11.26	11.16	11.19	188383
2022-01-03	11.18	11.23	11.13	11.13	247778
2022-01-04	11.14	11.17	11.08	11.16	114980
2022-01-05	11.15	11.16	10.94	10.97	215939
2022-01-06	10.97	11.02	10.88	11.00	158172
2022-01-07	11.05	11.11	10.97	11.08	178930
2022-01-10	11.03	11.07	10.87	10.94	353701
2022-01-11	10.98	11.09	10.95	11.09	196048
2022-01-12	11.15	11.18	11.00	11.11	323355
2022-01-13	11.15	11.15	11.05	11.06	164295
2022-01-14	11.04	11.05	10.95	11.05	157920
2022-01-18	10.99	11.06	10.97	11.00	381642
2022-01-19	11.06	11.25	11.02	11.19	591039
2022-01-20	11.20	11.25	11.03	10.98	239140
2022-01-21	10.92	10.95	10.33	10.33	603295
2022-01-24	10.22	10.23	9.57	10.22	944228
2022-01-25	10.13	10.22	9.93	10.13	209076
2022-01-26	10.23	10.36	10.03	10.19	331676
2022-01-27	10.26	10.38	10.08	10.18	236679
2022-01-28	10.15	10.29	10.07	10.29	277518
2022-01-31	10.32	10.52	10.25	10.52	286250
2022-02-01	10.58	10.62	10.52	10.56	199752
2022-02-02	10.64	10.71	10.62	10.69	185326
2022-02-03	10.55	10.62	10.45	10.46	322407
2022-02-04	10.44	10.52	10.32	10.46	244317
2022-02-07	10.46	10.52	10.39	10.45	205818
2022-02-08	10.44	10.61	10.36	10.61	148267
2022-02-09	10.69	10.90	10.66	10.80	230803
2022-02-10	10.74	10.85	10.62	10.82	335021
2022-02-11	10.85	10.90	10.64	10.75	452298
2022-02-14	10.75	10.77	10.56	10.59	222368
2022-02-15	10.68	10.71	10.50	10.56	243421
2022-02-16	10.53	10.72	10.50	10.61	159717
2022-02-17	10.55	10.59	10.42	10.46	152287
2022-02-18	10.46	10.61	10.37	10.50	186858
2022-02-22	10.39	10.41	9.99	10.06	275304
2022-02-23	10.15	10.18	9.94	9.98	208609
2022-02-24	9.75	10.05	9.43	10.05	459203
2022-02-25	10.04	10.30	10.04	10.26	203569
2022-02-28	10.20	10.34	10.05	10.24	227961
2022-03-01	10.19	10.35	10.02	10.10	151499
2022-03-02	10.12	10.31	10.11	10.30	159760
2022-03-03	10.36	10.37	10.14	10.24	92382
2022-03-04	10.20	10.20	9.92	10.04	243194
2022-03-07	9.96	9.98	9.62	9.64	215673
2022-03-08	9.67	10.02	9.57	9.77	353717
2022-03-09	9.92	10.04	9.91	9.97	180714
2022-03-10	9.91	9.98	9.80	9.91	150293
2022-03-11	9.96	10.01	9.80	9.80	117110
2022-03-14	9.79	9.79	9.54	9.58	315834
2022-03-15	9.62	9.79	9.62	9.74	170708
2022-03-16	9.79	10.03	9.79	9.99	139248
2022-03-17	9.98	10.41	9.98	10.35	299761
2022-03-18	10.35	10.51	10.24	10.51	185930
2022-03-21	10.52	10.59	10.08	10.17	502978
2022-03-22	10.23	10.62	10.20	10.49	287663
2022-03-23	10.38	10.49	10.32	10.45	238858
2022-03-24	10.46	10.53	10.15	10.22	356301
2022-03-25	10.22	10.29	10.12	10.24	211908
2022-03-28	10.27	10.27	10.12	10.22	169073
2022-03-29	10.29	10.38	10.25	10.34	241779
2022-03-30	10.25	10.33	10.21	10.28	154119
2022-03-31	10.35	10.36	10.10	10.20	517488
2022-04-01	10.17	10.32	10.17	10.22	149166
2022-04-04	10.23	10.28	10.15	10.20	270225
2022-04-05	10.15	10.17	10.06	10.12	165346
2022-04-06	10.05	10.05	9.92	9.96	373132
2022-04-07	9.92	9.97	9.82	9.83	451816
2022-04-08	9.83	9.90	9.77	9.84	200785
2022-04-11	9.84	9.87	9.75	9.77	212823
2022-04-12	9.83	9.90	9.76	9.83	172809
2022-04-13	9.84	9.91	9.83	9.91	123906
2022-04-14	9.96	10.03	9.84	9.84	202347
2022-04-18	9.89	9.93	9.76	9.82	265630
2022-04-19	9.76	9.96	9.76	9.91	156265
2022-04-20	9.96	9.99	9.91	9.88	159734
2022-04-21	10.00	10.00	9.69	9.74	261465
2022-04-22	9.75	9.75	9.49	9.52	496825
2022-04-25	9.42	9.48	9.32	9.46	235993
2022-04-26	9.45	9.50	9.20	9.23	348053
2022-04-27	9.28	9.34	9.15	9.18	424965
2022-04-28	9.27	9.39	9.22	9.38	172625
2022-04-29	9.35	9.45	9.25	9.25	300035
2022-05-02	9.27	9.28	9.06	9.22	332966
2022-05-03	9.28	9.33	9.22	9.26	206464
2022-05-04	9.29	9.50	9.17	9.48	176650
2022-05-05	9.46	9.48	9.19	9.34	198784
2022-05-06	9.26	9.26	9.06	9.12	282608
2022-05-09	9.05	9.09	8.81	8.85	440465
2022-05-10	8.91	9.09	8.60	8.65	798656
2022-05-11	8.64	8.84	8.32	8.49	530182
2022-05-12	8.44	8.54	8.06	8.30	1212798
2022-05-13	8.40	8.59	8.37	8.49	555368
2022-05-16	8.49	8.56	8.38	8.52	578381
2022-05-17	8.69	8.76	8.60	8.76	393034
2022-05-18	8.69	8.74	8.44	8.49	501686
2022-05-19	8.30	8.62	8.30	8.47	576735
2022-05-20	8.56	8.59	8.38	8.43	374112
2022-05-23	8.45	8.62	8.45	8.55	297349
2022-05-24	8.53	8.55	8.41	8.52	303298
2022-05-25	8.52	8.64	8.49	8.60	265674
2022-05-26	8.65	8.84	8.60	8.77	442114
2022-05-27	8.84	8.91	8.81	8.91	362146
2022-05-31	8.91	8.96	8.79	8.79	485153
2022-06-01	8.87	8.93	8.72	8.75	318981
2022-06-02	8.78	8.86	8.71	8.86	647862
2022-06-03	8.80	8.81	8.73	8.75	210266
2022-06-06	8.87	8.95	8.77	8.82	296325
2022-06-07	8.79	8.91	8.76	8.91	274153
2022-06-08	8.90	8.91	8.83	8.88	173661
2022-06-09	8.85	8.88	8.73	8.76	227152
2022-06-10	8.68	8.68	8.52	8.53	368392
2022-06-13	8.30	8.31	8.08	8.18	515958
2022-06-14	8.21	8.23	8.02	8.10	330368
2022-06-15	8.22	8.29	8.10	8.25	265845
2022-06-16	8.12	8.12	7.91	7.94	367259
2022-06-17	7.94	8.10	7.92	8.00	431575
2022-06-21	8.08	8.21	8.08	8.09	229784
2022-06-22	8.02	8.17	8.00	8.12	244038
2022-06-23	8.13	8.24	8.07	8.23	343748
2022-06-24	8.33	8.43	8.31	8.41	256399
2022-06-27	8.43	8.48	8.35	8.43	245027
2022-06-28	8.50	8.59	8.29	8.31	383069
2022-06-29	8.33	8.34	8.22	8.33	166599
2022-06-30	8.30	8.31	8.18	8.31	561980
2022-07-01	8.31	8.49	8.26	8.44	314822
2022-07-05	8.35	8.42	8.22	8.42	231080
2022-07-06	8.44	8.45	8.31	8.44	185218
2022-07-07	8.49	8.55	8.44	8.55	168260
2022-07-08	8.53	8.64	8.45	8.54	294438
2022-07-11	8.54	8.58	8.43	8.48	226649
2022-07-12	8.50	8.60	8.42	8.47	210282
2022-07-13	8.36	8.48	8.30	8.46	206664
2022-07-14	8.43	8.49	8.33	8.49	185851
2022-07-15	8.58	8.59	8.40	8.58	445741
2022-07-18	8.64	8.68	8.52	8.55	341432
2022-07-19	8.65	8.78	8.63	8.77	159213
2022-07-20	8.73	8.79	8.66	8.66	720401
2022-07-21	8.60	8.70	8.57	8.68	264870
2022-07-22	8.71	8.71	8.61	8.63	196544
2022-07-25	8.67	8.73	8.61	8.62	154682
2022-07-26	8.58	8.59	8.55	8.56	191067
2022-07-27	8.65	8.77	8.62	8.74	439036
2022-07-28	8.75	8.83	8.66	8.81	303390
2022-07-29	8.88	8.90	8.83	8.90	280935
2022-08-01	8.90	8.98	8.82	8.98	379910
2022-08-02	8.98	9.06	8.92	8.97	306394
2022-08-03	8.98	9.09	8.97	9.08	277658
2022-08-04	9.12	9.17	9.03	9.08	282097
2022-08-05	9.04	9.06	8.97	9.01	195343
2022-08-08	9.08	9.10	8.99	9.08	258781
2022-08-09	9.03	9.05	8.97	8.99	181618
2022-08-10	9.14	9.18	9.04	9.17	243500
2022-08-11	9.23	9.30	9.17	9.20	365264
2022-08-12	9.24	9.33	9.20	9.32	261218
2022-08-15	9.30	9.50	9.28	9.38	379557
2022-08-16	9.36	9.39	9.19	9.22	406338
2022-08-17	9.22	9.27	9.15	9.23	274886
2022-08-18	9.26	9.36	9.25	9.27	252799
2022-08-19	9.24	9.31	9.16	9.23	468300
2022-08-22	9.18	9.18	8.97	9.00	257036
2022-08-23	9.02	9.10	8.98	9.09	221053
2022-08-24	9.09	9.18	9.05	9.12	131700
2022-08-25	9.16	9.19	9.07	9.11	177839
2022-08-26	9.14	9.19	8.95	9.06	161060
2022-08-29	9.03	9.28	8.97	9.01	214298
2022-08-30	9.03	9.05	8.65	8.75	311979
2022-08-31	8.86	9.04	8.76	9.04	423814
2022-09-01	8.97	9.09	8.86	9.08	310693
2022-09-02	9.15	9.26	8.91	8.91	133009
2022-09-06	8.94	8.98	8.75	8.85	163039
2022-09-07	8.84	8.99	8.78	8.82	206851
2022-09-08	8.79	9.03	8.79	9.01	142586
2022-09-09	9.07	9.11	8.91	8.98	187572
2022-09-12	9.02	9.22	9.02	9.13	147808
2022-09-13	8.99	9.11	8.96	8.98	208093
2022-09-14	9.02	9.14	8.98	9.12	160115
2022-09-15	9.07	9.11	8.82	8.85	193234
2022-09-16	8.77	8.83	8.52	8.65	255611
2022-09-19	8.60	8.68	8.52	8.62	134085
2022-09-20	8.57	8.61	8.45	8.53	140473
2022-09-21	8.59	8.63	8.43	8.36	203518
2022-09-22	8.35	8.35	8.20	8.26	213953
2022-09-23	8.19	8.27	7.95	8.02	345619
2022-09-26	8.02	8.04	7.72	7.80	252545
2022-09-27	7.84	7.95	7.60	7.74	256701
2022-09-28	7.72	7.93	7.63	7.87	309448
2022-09-29	7.83	7.83	7.65	7.73	291316
2022-09-30	7.74	7.89	7.57	7.57	851054
2022-10-03	7.64	7.87	7.64	7.82	354707
2022-10-04	7.94	8.17	7.88	8.14	281779
2022-10-05	8.08	8.13	7.91	8.10	221911
2022-10-06	8.07	8.09	7.89	7.95	254142
2022-10-07	7.89	7.91	7.74	7.82	226873
2022-10-10	7.87	7.87	7.65	7.82	344362
2022-10-11	7.80	8.12	7.75	7.92	289769
2022-10-12	7.95	8.26	7.93	8.08	494115
2022-10-13	7.95	8.21	7.87	8.14	232813
2022-10-14	8.24	8.30	8.04	8.07	141488
2022-10-17	8.20	8.31	8.17	8.27	131632
2022-10-18	8.39	8.49	8.32	8.46	187017
2022-10-19	8.41	8.56	8.25	8.53	301000
2022-10-20	8.49	8.56	8.35	8.31	112715
2022-10-21	8.30	8.63	8.18	8.53	244585
2022-10-24	8.62	8.64	8.46	8.54	206459
2022-10-25	8.54	8.57	8.31	8.36	362293
2022-10-26	8.34	8.43	8.21	8.26	250670
2022-10-27	8.30	8.36	8.11	8.13	279414
2022-10-28	8.13	8.25	8.13	8.23	328224
2022-10-31	8.23	8.44	8.23	8.30	269873
2022-11-01	8.41	8.48	8.34	8.46	411997
2022-11-02	8.26	8.32	8.07	8.13	377257
2022-11-03	8.10	8.15	8.01	8.05	205319
2022-11-04	8.19	8.23	8.01	8.05	335094
2022-11-07	8.08	8.14	8.04	8.10	233000
2022-11-08	8.15	8.22	8.08	8.16	184025
2022-11-09	8.12	8.13	7.94	7.96	227958
2022-11-10	8.20	8.23	8.10	8.22	267837
2022-11-11	8.24	8.31	8.21	8.29	203667
2022-11-14	8.27	8.28	8.19	8.20	207620
2022-11-15	8.31	8.33	8.22	8.25	231276
2022-11-16	8.25	8.29	8.18	8.24	252231
2022-11-17	8.21	8.39	8.19	8.37	261414
2022-11-18	8.44	8.51	8.39	8.51	331915
2022-11-21	8.51	8.57	8.42	8.46	184105
2022-11-22	8.50	8.50	8.38	8.41	166574
2022-11-23	8.44	8.48	8.35	8.41	158883
2022-11-25	8.41	8.43	8.35	8.40	110202
2022-11-28	8.37	8.42	8.26	8.31	276146
2022-11-29	8.31	8.33	8.19	8.25	322898
2022-11-30	8.29	8.41	8.18	8.41	827703
2022-12-01	8.44	8.46	8.33	8.37	440045
2022-12-02	8.28	8.35	8.28	8.29	326671
2022-12-05	8.22	8.27	8.07	8.09	608668
2022-12-06	8.08	8.10	7.95	7.98	356842
2022-12-07	7.95	8.07	7.95	8.03	265988
2022-12-08	8.04	8.11	8.00	8.02	287373
2022-12-09	7.97	8.05	7.97	7.98	252402
2022-12-12	8.00	8.05	7.98	8.03	216479
2022-12-13	8.21	8.25	8.06	8.07	302380
2022-12-14	8.10	8.18	8.04	8.15	413131
2022-12-15	8.10	8.10	7.90	7.94	624571
2022-12-16	7.84	7.95	7.83	7.92	197627
2022-12-19	7.93	7.95	7.80	7.85	282378
2022-12-20	7.85	7.90	7.80	7.82	317096
2022-12-21	7.87	7.93	7.82	7.79	449790
2022-12-22	7.78	7.78	7.65	7.75	351583
2022-12-23	7.73	7.78	7.70	7.76	312171
2022-12-27	7.80	7.85	7.70	7.72	455991
2022-12-28	7.70	7.77	7.65	7.66	350996
2022-12-29	7.75	7.80	7.71	7.73	556457
2022-12-30	7.71	7.78	7.68	7.76	707879
2023-01-03	7.80	7.86	7.74	7.80	275474
2023-01-04	7.85	7.90	7.80	7.85	328698
2023-01-05	7.81	7.83	7.76	7.78	234420
2023-01-06	7.82	7.92	7.79	7.91	203075
2023-01-09	7.95	8.00	7.91	7.91	259069
2023-01-10	7.93	8.00	7.91	7.94	355922
2023-01-11	7.98	8.09	7.98	8.06	269614
2023-01-12	8.10	8.17	8.07	8.16	335616
2023-01-13	8.14	8.17	8.08	8.14	202117
2023-01-17	8.16	8.18	8.12	8.16	239485
2023-01-18	8.19	8.20	8.08	8.09	325076
2023-01-19	8.08	8.09	8.02	8.05	343875
2023-01-20	8.07	8.13	8.04	8.05	310846
2023-01-23	8.06	8.18	8.05	8.13	510130
2023-01-24	8.08	8.15	8.04	8.09	237375
2023-01-25	8.04	8.09	8.03	8.09	212039
2023-01-26	8.16	8.17	8.08	8.13	315270
2023-01-27	8.13	8.16	8.10	8.13	302322
2023-01-30	8.12	8.14	8.06	8.10	251631
2023-01-31	8.17	8.18	8.09	8.17	547251
2023-02-01	8.18	8.25	8.11	8.23	331682
2023-02-02	8.26	8.34	8.23	8.31	414615
2023-02-03	8.25	8.31	8.18	8.18	281316
2023-02-06	8.18	8.22	8.10	8.10	268909
2023-02-07	8.10	8.22	8.09	8.21	228956
2023-02-08	8.21	8.22	8.11	8.19	289414
2023-02-09	8.24	8.26	8.08	8.12	301832
2023-02-10	8.12	8.15	8.08	8.15	181049
2023-02-13	8.18	8.30	8.15	8.27	239352
2023-02-14	8.28	8.35	8.21	8.26	224829
2023-02-15	8.19	8.25	8.18	8.23	153161
2023-02-16	8.18	8.27	8.17	8.17	299592
2023-02-17	8.18	8.19	8.11	8.09	208792
2023-02-21	8.08	8.08	7.96	7.98	382453
2023-02-22	7.98	8.02	7.95	7.99	219475
2023-02-23	8.08	8.10	7.94	8.00	309438
2023-02-24	7.92	7.95	7.88	7.91	308071
2023-02-27	7.99	8.00	7.93	8.00	327062
2023-02-28	8.04	8.06	7.96	7.98	176827
2023-03-01	8.00	8.11	7.95	8.01	454382
2023-03-02	8.00	8.01	7.94	8.00	272986
2023-03-03	8.05	8.09	8.03	8.06	362573
2023-03-06	8.08	8.13	8.07	8.09	198575
2023-03-07	8.08	8.08	7.96	7.96	177402
2023-03-08	8.00	8.00	7.94	7.99	232052
2023-03-09	7.99	8.03	7.88	7.89	350132
2023-03-10	7.89	7.93	7.77	7.83	356780
2023-03-13	7.80	7.83	7.70	7.77	394727
2023-03-14	7.84	7.88	7.77	7.85	260427
2023-03-15	7.77	7.78	7.66	7.75	316218
2023-03-16	7.73	7.87	7.70	7.84	228688
2023-03-17	7.83	7.85	7.77	7.81	161068
2023-03-20	7.85	7.87	7.81	7.78	128545
2023-03-21	7.87	7.91	7.86	7.88	147708
2023-03-22	7.87	7.94	7.82	7.82	257487
2023-03-23	7.83	7.97	7.81	7.86	296790
2023-03-24	7.86	7.91	7.80	7.85	245940
2023-03-27	7.90	7.91	7.83	7.87	188989
2023-03-28	7.86	7.87	7.81	7.84	276189
2023-03-29	7.86	7.95	7.85	7.92	342670
2023-03-30	7.96	8.00	7.95	7.98	221633
2023-03-31	7.98	8.10	7.98	8.08	714177
2023-04-03	8.04	8.07	8.01	8.05	249557
2023-04-04	8.05	8.08	8.03	8.04	198649
2023-04-05	8.04	8.06	7.99	8.02	228861
2023-04-06	8.03	8.10	8.02	8.05	358008
2023-04-10	8.05	8.10	8.03	8.07	275518
2023-04-11	8.10	8.12	8.08	8.09	160508
2023-04-12	8.14	8.15	8.06	8.09	220250
2023-04-13	8.13	8.14	8.11	8.14	132145
2023-04-14	8.15	8.18	8.12	8.14	235442
2023-04-17	8.14	8.16	8.10	8.12	163331
2023-04-18	8.12	8.15	8.11	8.12	142119
2023-04-19	8.09	8.15	8.09	8.14	159023
2023-04-20	8.09	8.18	8.09	8.10	207184
2023-04-21	8.11	8.11	8.05	8.07	252928
2023-04-24	8.09	8.12	8.06	8.08	181450
2023-04-25	8.08	8.11	8.01	8.02	248790
2023-04-26	8.03	8.06	8.02	8.05	237376
2023-04-27	8.10	8.14	8.08	8.14	189579
2023-04-28	8.15	8.19	8.13	8.14	160952
2023-05-01	8.15	8.17	8.11	8.13	208324
2023-05-02	8.09	8.09	8.00	8.04	372437
2023-05-03	8.03	8.09	8.00	8.00	284422
2023-05-04	8.00	8.02	7.97	7.99	278606
2023-05-05	8.04	8.13	8.04	8.10	322567
2023-05-08	8.12	8.12	8.09	8.11	178667
2023-05-09	8.10	8.11	8.07	8.08	164145
2023-05-10	8.14	8.15	8.08	8.10	156320
2023-05-11	8.10	8.12	8.07	8.09	197878
2023-05-12	8.11	8.12	8.07	8.08	114840
2023-05-15	8.07	8.12	8.06	8.11	168847
2023-05-16	8.11	8.12	8.08	8.09	125375
2023-05-17	8.08	8.13	8.07	8.12	325185
2023-05-18	8.14	8.19	8.12	8.10	136659
2023-05-19	8.12	8.22	8.10	8.19	860761
2023-05-22	8.18	8.22	8.15	8.19	377933
2023-05-23	8.17	8.19	8.09	8.11	187435
2023-05-24	8.09	8.09	8.00	8.01	272801
2023-05-25	8.06	8.06	8.01	8.03	221088
2023-05-26	8.05	8.13	8.04	8.09	237943
2023-05-30	8.15	8.17	8.04	8.06	189744
2023-05-31	8.06	8.07	7.98	8.03	286104
2023-06-01	8.06	8.07	8.03	8.06	250031
2023-06-02	8.10	8.17	8.09	8.14	250342
2023-06-05	8.13	8.14	8.10	8.14	171371
2023-06-06	8.14	8.19	8.12	8.18	291933
2023-06-07	8.19	8.20	8.11	8.14	279089
2023-06-08	8.16	8.22	8.16	8.20	175077
2023-06-09	8.23	8.25	8.19	8.20	199929
2023-06-12	8.20	8.23	8.17	8.18	233581
2023-06-13	8.20	8.23	8.19	8.22	330616
2023-06-14	8.25	8.26	8.20	8.23	229325
2023-06-15	8.21	8.28	8.21	8.28	209222
2023-06-16	8.33	8.33	8.26	8.28	167877
2023-06-20	8.28	8.29	8.22	8.20	259215
2023-06-21	8.20	8.20	8.16	8.16	230256
2023-06-22	8.14	8.19	8.12	8.17	256869
2023-06-23	8.14	8.17	8.03	8.06	322449
2023-06-26	8.07	8.12	8.02	8.05	296272
2023-06-27	8.06	8.13	8.06	8.13	208444
2023-06-28	8.15	8.20	8.08	8.16	314343
2023-06-29	8.18	8.18	8.08	8.15	282618
2023-06-30	8.22	8.23	8.15	8.22	274330
2023-07-03	8.20	8.25	8.14	8.25	231698
2023-07-05	8.24	8.24	8.18	8.19	235190
2023-07-06	8.15	8.16	8.08	8.11	217872
2023-07-07	8.13	8.19	8.11	8.11	257005
2023-07-10	8.15	8.18	8.13	8.17	367605
2023-07-11	8.20	8.22	8.17	8.21	261406
2023-07-12	8.27	8.32	8.27	8.31	200702
2023-07-13	8.34	8.39	8.32	8.33	407220
2023-07-14	8.37	8.40	8.35	8.37	263783
2023-07-17	8.35	8.40	8.32	8.38	301326
2023-07-18	8.39	8.42	8.37	8.42	177708
2023-07-19	8.44	8.46	8.42	8.43	172447
2023-07-20	8.42	8.49	8.35	8.29	279462
2023-07-21	8.34	8.34	8.28	8.28	178269
2023-07-24	8.31	8.35	8.29	8.30	164356
2023-07-25	8.28	8.32	8.28	8.31	258118
2023-07-26	8.30	8.31	8.26	8.26	223668
2023-07-27	8.30	8.36	8.26	8.27	356829
2023-07-28	8.30	8.34	8.30	8.30	274081
2023-07-31	8.32	8.36	8.27	8.33	332067
2023-08-01	8.30	8.31	8.26	8.29	235505
2023-08-02	8.25	8.25	8.16	8.16	437751
2023-08-03	8.16	8.17	8.11	8.15	313831
2023-08-04	8.19	8.23	8.07	8.08	453588
2023-08-07	8.13	8.19	8.10	8.19	309075
2023-08-08	8.16	8.16	8.10	8.16	275962
2023-08-09	8.16	8.17	8.06	8.08	304689
2023-08-10	8.11	8.17	8.05	8.10	414312
2023-08-11	8.10	8.17	8.05	8.06	264751
2023-08-14	8.08	8.09	8.03	8.09	349681
2023-08-15	8.10	8.10	8.01	8.02	397863
2023-08-16	8.01	8.04	7.96	7.96	324620
2023-08-17	8.00	8.00	7.88	7.89	327087
2023-08-18	7.88	7.90	7.83	7.82	238066
2023-08-21	7.85	7.88	7.81	7.88	296781
2023-08-22	7.90	7.94	7.85	7.87	178105
2023-08-23	7.90	7.93	7.88	7.92	213146
2023-08-24	7.95	7.95	7.84	7.85	332591
2023-08-25	7.85	7.87	7.79	7.85	468911
2023-08-28	7.90	7.92	7.88	7.91	208247
2023-08-29	7.91	7.98	7.90	7.97	221615
2023-08-30	7.98	8.00	7.96	8.00	130748
2023-08-31	8.04	8.05	7.97	7.99	273021
2023-09-01	8.05	8.05	7.97	8.00	198298
2023-09-05	8.00	8.01	7.95	7.98	193178
2023-09-06	7.97	7.99	7.89	7.92	435568
2023-09-07	7.90	7.91	7.85	7.89	291315
2023-09-08	7.87	7.93	7.87	7.89	227238
2023-09-11	7.90	7.94	7.85	7.87	467010
2023-09-12	7.86	7.88	7.81	7.83	313788
2023-09-13	7.82	7.85	7.80	7.80	404659
2023-09-14	7.85	7.87	7.82	7.87	276469
2023-09-15	7.85	7.86	7.78	7.82	418066
2023-09-18	7.80	7.85	7.80	7.83	284607
2023-09-19	7.84	7.91	7.80	7.90	563682
2023-09-20	7.93	7.95	7.87	7.81	307570
2023-09-21	7.76	7.76	7.70	7.71	240470
2023-09-22	7.72	7.74	7.67	7.68	441083
2023-09-25	7.68	7.72	7.63	7.67	333308
2023-09-26	7.65	7.65	7.53	7.55	257434
2023-09-27	7.56	7.58	7.52	7.57	334309
2023-09-28	7.56	7.62	7.53	7.58	263825
2023-09-29	7.63	7.65	7.60	7.64	386420
2023-10-02	7.63	7.64	7.55	7.59	342517
2023-10-03	7.57	7.58	7.46	7.47	241434
2023-10-04	7.44	7.48	7.39	7.45	615438
2023-10-05	7.45	7.47	7.40	7.45	307892
2023-10-06	7.39	7.53	7.36	7.50	490384
2023-10-09	7.52	7.58	7.50	7.58	296003
2023-10-10	7.60	7.65	7.59	7.60	220661
2023-10-11	7.58	7.60	7.56	7.60	412602
2023-10-12	7.63	7.63	7.54	7.58	149323
2023-10-13	7.61	7.61	7.53	7.58	398041
2023-10-16	7.43	7.56	7.43	7.53	1085543
2023-10-17	7.49	7.56	7.47	7.54	302832
2023-10-18	7.53	7.53	7.44	7.45	293199
2023-10-19	7.46	7.48	7.37	7.31	409857
2023-10-20	7.27	7.32	7.21	7.21	427350
2023-10-23	7.19	7.25	7.14	7.18	351055
2023-10-24	7.20	7.28	7.20	7.21	318084
2023-10-25	7.18	7.19	7.06	7.06	536306
2023-10-26	7.06	7.09	6.96	7.01	765390
2023-10-27	7.03	7.05	6.97	6.98	426501
2023-10-30	7.03	7.09	7.01	7.09	325580
2023-10-31	7.12	7.17	7.10	7.15	399641
2023-11-01	7.10	7.25	7.10	7.22	634849
2023-11-02	7.27	7.41	7.27	7.31	847019
2023-11-03	7.39	7.44	7.38	7.39	443024
2023-11-06	7.42	7.44	7.38	7.41	375362
2023-11-07	7.43	7.43	7.39	7.42	357202
2023-11-08	7.42	7.43	7.38	7.40	353531
2023-11-09	7.43	7.44	7.33	7.33	461181
2023-11-10	7.38	7.46	7.36	7.43	356171
2023-11-13	7.43	7.46	7.43	7.45	304125
2023-11-14	7.55	7.60	7.54	7.58	368863
2023-11-15	7.62	7.65	7.60	7.62	416941
2023-11-16	7.62	7.65	7.61	7.64	292543
2023-11-17	7.67	7.69	7.65	7.67	360906
2023-11-20	7.68	7.74	7.67	7.66	415309
2023-11-21	7.67	7.69	7.64	7.67	282115
2023-11-22	7.69	7.73	7.67	7.68	362945
2023-11-24	7.71	7.74	7.70	7.72	69170
2023-11-27	7.72	7.76	7.71	7.74	239287
2023-11-28	7.76	7.78	7.74	7.76	232584
2023-11-29	7.79	7.82	7.74	7.77	305845
2023-11-30	7.79	7.79	7.75	7.78	310658
2023-12-01	7.78	7.88	7.77	7.86	339892
2023-12-04	7.82	7.82	7.76	7.79	331805
2023-12-05	7.78	7.79	7.69	7.70	612586
2023-12-06	7.72	7.75	7.70	7.70	269557
2023-12-07	7.74	7.77	7.71	7.73	329983
2023-12-08	7.70	7.76	7.69	7.75	380359
2023-12-11	7.77	7.77	7.69	7.73	411130
2023-12-12	7.72	7.75	7.71	7.73	261027
2023-12-13	7.73	7.84	7.72	7.83	369232
2023-12-14	7.87	7.88	7.83	7.83	397627
2023-12-15	7.86	7.88	7.85	7.86	295317
2023-12-18	7.87	7.92	7.85	7.88	341829
2023-12-19	7.90	7.96	7.84	7.88	452090
2023-12-20	7.89	7.92	7.78	7.72	488336
2023-12-21	7.73	7.76	7.71	7.76	541726
2023-12-22	7.76	7.86	7.76	7.79	487964
2023-12-26	7.79	7.84	7.77	7.78	760754
2023-12-27	7.79	7.83	7.78	7.79	432656
2023-12-28	7.81	7.82	7.77	7.80	454922
2023-12-29	7.80	7.82	7.75	7.77	371698
2024-01-02	7.75	7.77	7.71	7.73	284157
2024-01-03	7.73	7.73	7.65	7.65	250405
2024-01-04	7.65	7.88	7.64	7.70	671289
2024-01-05	7.71	7.74	7.69	7.71	307892
2024-01-08	7.73	7.81	7.71	7.80	292812
2024-01-09	7.78	7.81	7.76	7.76	273867
2024-01-10	7.78	7.85	7.76	7.85	233956
2024-01-11	7.84	7.87	7.78	7.86	223333
2024-01-12	7.86	7.89	7.84	7.86	184320
2024-01-16	7.84	7.86	7.79	7.81	311198
2024-01-17	7.76	7.80	7.75	7.79	335853
2024-01-18	7.82	7.86	7.79	7.81	353223
2024-01-19	7.84	7.87	7.81	7.77	269839
2024-01-22	7.82	7.85	7.76	7.79	367022
2024-01-23	7.81	7.84	7.74	7.76	304259
2024-01-24	7.82	7.82	7.75	7.77	291657
2024-01-25	7.80	7.81	7.77	7.79	197447
2024-01-26	7.77	7.81	7.77	7.78	353148
2024-01-29	7.81	7.86	7.81	7.86	323178
2024-01-30	7.86	7.87	7.82	7.85	271775
2024-01-31	7.83	7.87	7.76	7.78	428160
2024-02-01	7.80	7.86	7.80	7.86	343888
2024-02-02	7.85	7.87	7.81	7.83	418619
2024-02-05	7.84	7.84	7.79	7.81	283718
2024-02-06	7.85	7.87	7.82	7.84	337212
2024-02-07	7.89	7.95	7.88	7.92	263461
2024-02-08	7.93	7.94	7.89	7.91	202679
2024-02-09	7.92	7.96	7.92	7.95	230941
2024-02-12	7.96	8.01	7.95	7.97	257244
2024-02-13	7.91	7.92	7.83	7.88	263082
2024-02-14	7.91	7.98	7.91	7.95	315001
2024-02-15	7.97	8.02	7.97	8.01	251169
2024-02-16	8.01	8.02	7.97	7.98	214881
2024-02-20	7.98	8.00	7.93	7.91	280529
2024-02-21	7.91	7.95	7.88	7.91	511776
2024-02-22	8.00	8.03	8.00	8.01	277762
2024-02-23	8.04	8.05	7.98	7.99	256548
2024-02-26	8.02	8.03	7.93	7.95	231773
2024-02-27	7.98	8.00	7.97	8.00	212056
2024-02-28	7.99	8.00	7.95	7.98	188569
2024-02-29	8.04	8.05	7.99	8.01	216196
2024-03-01	8.03	8.09	8.02	8.08	299447
2024-03-04	8.07	8.08	8.05	8.07	213382
2024-03-05	8.07	8.09	7.99	8.02	232789
2024-03-06	8.05	8.09	8.03	8.07	207160
2024-03-07	8.10	8.13	8.09	8.13	138202
2024-03-08	8.15	8.17	8.09	8.13	195024
2024-03-11	8.11	8.11	8.07	8.09	132262
2024-03-12	8.13	8.16	8.09	8.15	320127
2024-03-13	8.14	8.16	8.13	8.15	196106
2024-03-14	8.17	8.19	8.05	8.06	215490
2024-03-15	8.07	8.10	8.03	8.05	175004
2024-03-18	8.10	8.13	8.05	8.07	178202
2024-03-19	8.07	8.11	8.04	8.00	599247
2024-03-20	8.04	8.12	8.04	8.12	271742
2024-03-21	8.12	8.18	8.12	8.17	256676
2024-03-22	8.17	8.17	8.10	8.12	156777
2024-03-25	8.09	8.11	8.05	8.07	225673
2024-03-26	8.07	8.15	8.07	8.12	236749
2024-03-27	8.12	8.13	8.09	8.12	341290
2024-03-28	8.12	8.22	8.11	8.20	537483
2024-04-01	8.19	8.19	8.12	8.15	231784
2024-04-02	8.10	8.11	8.02	8.09	236034
2024-04-03	8.08	8.12	8.06	8.12	271556
2024-04-04	8.13	8.19	8.07	8.07	255817
2024-04-05	8.05	8.11	8.04	8.07	198188
2024-04-08	8.07	8.14	8.07	8.12	216657
2024-04-09	8.15	8.17	8.10	8.12	263977
2024-04-10	8.08	8.10	8.05	8.06	315817
2024-04-11	8.09	8.13	8.06	8.13	146637
2024-04-12	8.09	8.09	7.94	7.96	430373
2024-04-15	7.99	8.03	7.85	7.85	285019
2024-04-16	7.87	7.90	7.85	7.89	319185
2024-04-17	7.94	7.94	7.87	7.89	233463
2024-04-18	7.89	7.94	7.87	7.89	306830
2024-04-19	7.92	7.94	7.82	7.77	303457
2024-04-22	7.80	7.83	7.77	7.81	178433
2024-04-23	7.83	7.88	7.83	7.88	154525
2024-04-24	7.91	7.92	7.85	7.87	302894
2024-04-25	7.80	7.83	7.77	7.82	298752
2024-04-26	7.87	7.92	7.86	7.90	187740
2024-04-29	7.92	7.92	7.87	7.90	251397
2024-04-30	7.90	7.93	7.85	7.86	388076
2024-05-01	7.87	7.92	7.82	7.87	493772
2024-05-02	7.92	7.95	7.86	7.95	197919
2024-05-03	8.02	8.04	7.98	8.04	266657
2024-05-06	8.07	8.10	8.05	8.09	222998
2024-05-07	8.11	8.14	8.09	8.11	186559
2024-05-08	8.11	8.11	8.07	8.09	182964
2024-05-09	8.12	8.15	8.10	8.15	212781
2024-05-10	8.15	8.16	8.13	8.13	214867
2024-05-13	8.16	8.16	8.11	8.13	127078
2024-05-14	8.15	8.16	8.13	8.16	168444
2024-05-15	8.19	8.25	8.17	8.22	309361
2024-05-16	8.23	8.23	8.18	8.21	197283
2024-05-17	8.22	8.23	8.18	8.19	245027
2024-05-20	8.21	8.25	8.21	8.22	227760
2024-05-21	8.20	8.25	8.20	8.24	227163
2024-05-22	8.25	8.27	8.21	8.17	232638
2024-05-23	8.21	8.21	8.06	8.07	238380
2024-05-24	8.12	8.17	8.10	8.14	150067
2024-05-28	8.16	8.16	8.10	8.15	195571
2024-05-29	8.12	8.12	8.04	8.05	192686
2024-05-30	8.05	8.09	8.03	8.04	281311
2024-05-31	8.09	8.12	8.01	8.10	317635
2024-06-03	8.13	8.16	8.10	8.15	271318
2024-06-04	8.15	8.19	8.13	8.19	267585
2024-06-05	8.20	8.26	8.18	8.25	244873
2024-06-06	8.28	8.29	8.24	8.26	204458
2024-06-07	8.22	8.29	8.22	8.26	233149
2024-06-10	8.28	8.29	8.22	8.23	153777
2024-06-11	8.22	8.26	8.18	8.26	200507
2024-06-12	8.30	8.33	8.28	8.32	183497
2024-06-13	8.34	8.35	8.27	8.27	196829
2024-06-14	8.28	8.29	8.24	8.24	158346
2024-06-17	8.24	8.28	8.24	8.28	194636
2024-06-18	8.26	8.29	8.26	8.28	133276
2024-06-20	8.29	8.29	8.22	8.17	206143
2024-06-21	8.17	8.19	8.14	8.18	191185
2024-06-24	8.18	8.22	8.13	8.19	276596
2024-06-25	8.23	8.26	8.23	8.25	308216
2024-06-26	8.25	8.26	8.20	8.25	295592
2024-06-27	8.27	8.29	8.24	8.27	171295
2024-06-28	8.30	8.33	8.27	8.27	334145
2024-07-01	8.30	8.32	8.25	8.27	317733
2024-07-02	8.27	8.33	8.27	8.33	244362
2024-07-03	8.33	8.40	8.33	8.40	148815
2024-07-05	8.42	8.43	8.36	8.40	191653
2024-07-08	8.39	8.42	8.37	8.40	255966
2024-07-09	8.41	8.42	8.37	8.39	252959
2024-07-10	8.41	8.43	8.40	8.43	242143
2024-07-11	8.46	8.47	8.39	8.43	222482
2024-07-12	8.46	8.50	8.45	8.46	298763
2024-07-15	8.50	8.53	8.47	8.53	440904
2024-07-16	8.53	8.55	8.48	8.54	506695
2024-07-17	8.44	8.47	8.38	8.38	379231
2024-07-18	8.39	8.47	8.31	8.34	514673
2024-07-19	8.34	8.38	8.27	8.28	818466
2024-07-22	8.33	8.42	8.30	8.35	569642
2024-07-23	8.38	8.44	8.36	8.42	563571
2024-07-24	8.34	8.34	8.19	8.19	428811
2024-07-25	8.24	8.27	8.14	8.18	215583
2024-07-26	8.25	8.25	8.18	8.21	277165
2024-07-29	8.25	8.28	8.18	8.27	421956
2024-07-30	8.31	8.34	8.22	8.24	433842
2024-07-31	8.33	8.35	8.29	8.33	481761
2024-08-01	8.35	8.38	8.22	8.24	438255
2024-08-02	8.16	8.16	7.97	8.05	412181
2024-08-05	7.79	7.84	7.63	7.74	808496
2024-08-06	7.80	7.92	7.77	7.89	330069
2024-08-07	8.04	8.04	7.83	7.84	596480
2024-08-08	7.94	7.99	7.88	7.98	418510
2024-08-09	8.00	8.08	7.97	8.05	342260
2024-08-12	8.04	8.10	8.02	8.05	445404
2024-08-13	8.12	8.20	8.11	8.18	453040
2024-08-14	8.19	8.23	8.15	8.20	303644
2024-08-15	8.26	8.29	8.25	8.28	235743
2024-08-16	8.28	8.31	8.26	8.30	139707
2024-08-19	8.31	8.31	8.28	8.30	284437
2024-08-20	8.28	8.34	8.28	8.29	372442
2024-08-21	8.34	8.35	8.28	8.24	391244
2024-08-22	8.29	8.30	8.12	8.12	823960
2024-08-23	8.17	8.31	8.17	8.31	293031
2024-08-26	8.35	8.36	8.32	8.34	400230
2024-08-27	8.34	8.36	8.32	8.36	264304
2024-08-28	8.36	8.36	8.31	8.34	264801
2024-08-29	8.37	8.43	8.31	8.36	540962
2024-08-30	8.40	8.44	8.33	8.37	449994
2024-09-03	8.37	8.37	8.21	8.23	345373
2024-09-04	8.22	8.27	8.22	8.25	421305
2024-09-05	8.26	8.30	8.21	8.23	444226
2024-09-06	8.25	8.28	8.11	8.14	477152
2024-09-09	8.16	8.23	8.12	8.23	575022
2024-09-10	8.27	8.27	8.17	8.20	437838
2024-09-11	8.23	8.29	8.12	8.28	659966
2024-09-12	8.29	8.40	8.25	8.38	383454
2024-09-13	8.36	8.45	8.36	8.41	483701
2024-09-16	8.43	8.46	8.38	8.44	372466
2024-09-17	8.49	8.51	8.44	8.47	337926
2024-09-18	8.49	8.52	8.41	8.46	393974
2024-09-19	8.54	8.60	8.53	8.46	553439
2024-09-20	8.48	8.49	8.41	8.44	277176
2024-09-23	8.45	8.47	8.42	8.45	346851
2024-09-24	8.48	8.51	8.42	8.46	175050
2024-09-25	8.45	8.47	8.42	8.42	190433
2024-09-26	8.45	8.51	8.45	8.49	248302
2024-09-27	8.60	8.64	8.57	8.63	1519985
2024-09-30	8.64	8.68	8.56	8.68	824620
2024-10-01	8.61	8.65	8.52	8.62	795389
2024-10-02	8.60	8.63	8.57	8.63	408520
2024-10-03	8.62	8.62	8.54	8.59	463017
2024-10-04	8.63	8.65	8.55	8.65	373942
2024-10-07	8.63	8.64	8.48	8.54	620995
2024-10-08	8.58	8.65	8.58	8.64	360795
2024-10-09	8.68	8.69	8.59	8.62	673951
2024-10-10	8.63	8.65	8.55	8.60	279136
2024-10-11	8.62	8.68	8.62	8.68	248707
2024-10-14	8.69	8.72	8.64	8.68	222585
2024-10-15	8.68	8.70	8.59	8.61	226157
2024-10-16	8.60	8.61	8.56	8.61	208502
2024-10-17	8.63	8.66	8.61	8.62	250479
2024-10-18	8.63	8.67	8.63	8.65	238218
2024-10-21	8.66	8.69	8.63	8.69	208944
2024-10-22	8.67	8.68	8.64	8.60	215944
2024-10-23	8.58	8.59	8.45	8.47	290901
2024-10-24	8.50	8.53	8.47	8.51	276029
2024-10-25	8.56	8.66	8.54	8.55	189175
2024-10-28	8.60	8.60	8.50	8.51	165234
2024-10-29	8.47	8.52	8.47	8.48	423350
2024-10-30	8.48	8.54	8.46	8.52	270848
2024-10-31	8.50	8.50	8.38	8.41	280185
2024-11-01	8.41	8.47	8.41	8.45	153866
2024-11-04	8.42	8.43	8.36	8.40	261472
2024-11-05	8.43	8.51	8.43	8.50	142357
2024-11-06	8.66	8.67	8.55	8.62	298801
2024-11-07	8.63	8.72	8.60	8.71	362994
2024-11-08	8.72	8.72	8.65	8.68	281854
2024-11-11	8.70	8.70	8.64	8.67	242095
2024-11-12	8.64	8.67	8.55	8.58	275958
2024-11-13	8.59	8.60	8.52	8.55	257298
2024-11-14	8.55	8.58	8.47	8.48	190868
2024-11-15	8.48	8.50	8.42	8.50	350976
2024-11-18	8.51	8.60	8.50	8.58	251486
2024-11-19	8.56	8.60	8.53	8.59	219352
2024-11-20	8.58	8.59	8.52	8.47	255394
2024-11-21	8.51	8.51	8.46	8.49	248760
2024-11-22	8.51	8.52	8.48	8.50	275876
2024-11-25	8.53	8.55	8.43	8.45	541026
2024-11-26	8.46	8.50	8.45	8.47	214559
2024-11-27	8.48	8.50	8.46	8.50	306619
2024-11-29	8.53	8.57	8.50	8.57	149088
2024-12-02	8.57	8.58	8.50	8.56	454020
2024-12-03	8.53	8.62	8.51	8.59	274132
2024-12-04	8.61	8.64	8.59	8.61	285027
2024-12-05	8.60	8.65	8.58	8.62	242635
2024-12-06	8.61	8.71	8.61	8.67	302290
2024-12-09	8.69	8.70	8.62	8.64	223948
2024-12-10	8.67	8.68	8.64	8.66	241507
2024-12-11	8.70	8.70	8.66	8.69	224153
2024-12-12	8.65	8.69	8.62	8.63	298416
2024-12-13	8.64	8.68	8.60	8.60	213163
2024-12-16	8.63	8.65	8.60	8.63	331618
2024-12-17	8.61	8.63	8.53	8.56	273680
2024-12-18	8.59	8.61	8.38	8.41	382055
2024-12-19	8.44	8.49	8.33	8.36	475183
2024-12-20	8.33	8.52	8.30	8.39	191743
2024-12-23	8.40	8.46	8.34	8.45	288210
2024-12-24	8.45	8.56	8.42	8.54	173174
2024-12-26	8.54	8.55	8.51	8.53	257333
2024-12-27	8.50	8.51	8.38	8.44	534873
2024-12-30	8.39	8.43	8.35	8.41	295718
2024-12-31	8.46	8.46	8.38	8.42	699288
2025-01-02	8.44	8.51	8.37	8.42	464202
2025-01-03	8.42	8.53	8.38	8.45	300578
2025-01-06	8.46	8.53	8.44	8.46	444465
2025-01-07	8.47	8.49	8.41	8.43	303902
2025-01-08	8.43	8.47	8.40	8.43	320655
2025-01-10	8.36	8.39	8.31	8.32	269096
2025-01-13	8.27	8.35	8.27	8.35	268680
2025-01-14	8.39	8.42	8.35	8.33	217371
2025-01-15	8.41	8.52	8.41	8.45	344901
2025-01-16	8.48	8.55	8.45	8.49	441379
2025-01-17	8.56	8.56	8.48	8.48	370614
2025-01-21	8.54	8.56	8.49	8.52	355964
2025-01-22	8.54	8.65	8.54	8.62	426372
2025-01-23	8.62	8.65	8.59	8.62	242057
2025-01-24	8.62	8.68	8.58	8.60	304363
2025-01-27	8.53	8.58	8.46	8.54	421799
2025-01-28	8.58	8.61	8.54	8.61	228724
2025-01-29	8.61	8.61	8.51	8.56	270212
2025-01-30	8.60	8.65	8.57	8.62	304381
2025-01-31	8.61	8.67	8.57	8.60	429258
2025-02-03	8.47	8.57	8.41	8.54	464071
2025-02-04	8.56	8.59	8.53	8.55	274251
2025-02-05	8.56	8.63	8.55	8.59	288006
2025-02-06	8.58	8.63	8.58	8.60	252956
2025-02-07	8.60	8.65	8.52	8.54	322748
2025-02-10	8.58	8.60	8.55	8.57	239143
2025-02-11	8.57	8.66	8.56	8.65	289553
2025-02-12	8.62	8.63	8.58	8.62	236518
2025-02-13	8.64	8.71	8.64	8.61	271028
2025-02-14	8.65	8.66	8.62	8.66	260754
2025-02-18	8.69	8.74	8.63	8.67	274241
2025-02-19	8.63	8.67	8.60	8.64	250073
2025-02-20	8.66	8.67	8.62	8.65	204908
2025-02-21	8.66	8.67	8.59	8.62	214017
2025-02-24	8.62	8.64	8.55	8.55	282246
2025-02-25	8.57	8.59	8.49	8.52	308624
2025-02-26	8.54	8.60	8.51	8.53	258777
2025-02-27	8.55	8.58	8.41	8.43	256900
2025-02-28	8.45	8.49	8.41	8.48	406490
2025-03-03	8.51	8.53	8.38	8.38	409915
2025-03-04	8.36	8.40	8.28	8.36	324742
2025-03-05	8.39	8.50	8.37	8.50	232647
2025-03-06	8.45	8.47	8.37	8.41	253609
2025-03-07	8.41	8.49	8.35	8.48	349148
2025-03-10	8.43	8.44	8.30	8.32	375765
2025-03-11	8.31	8.37	8.21	8.25	415854
2025-03-12	8.33	8.36	8.23	8.33	400759
2025-03-13	8.33	8.35	8.20	8.17	461426
2025-03-14	8.22	8.29	8.22	8.29	233209
2025-03-17	8.29	8.40	8.29	8.35	292783
2025-03-18	8.36	8.37	8.25	8.29	354964
2025-03-19	8.33	8.39	8.30	8.38	442301
2025-03-20	8.31	8.41	8.31	8.36	221933
2025-03-21	8.33	8.35	8.30	8.34	216650
2025-03-24	8.41	8.45	8.35	8.42	271389
2025-03-25	8.47	8.48	8.41	8.46	259350
2025-03-26	8.41	8.44	8.32	8.33	324457
2025-03-27	8.32	8.32	8.26	8.32	466130
2025-03-28	8.29	8.32	8.20	8.24	354960
2025-03-31	8.14	8.25	8.09	8.25	572581
2025-04-01	8.18	8.26	8.12	8.23	542649
2025-04-02	8.17	8.29	8.16	8.24	311669
2025-04-03	8.08	8.10	8.00	8.05	895713
2025-04-04	7.85	8.00	7.47	7.51	923800
2025-04-07	7.29	7.48	6.93	7.20	1060288
2025-04-08	7.46	7.65	7.21	7.28	1154166
2025-04-09	7.32	8.04	7.21	8.02	777923
2025-04-10	7.96	7.96	7.58	7.80	506847
2025-04-11	7.77	7.87	7.68	7.81	497411
2025-04-14	7.93	7.98	7.84	7.86	318949
2025-04-15	7.88	7.93	7.84	7.87	294413
2025-04-16	7.80	7.85	7.67	7.76	366023
2025-04-17	7.77	7.83	7.75	7.79	368615
2025-04-21	7.77	7.77	7.50	7.57	1329437
2025-04-22	7.68	7.82	7.65	7.82	454224
2025-04-23	7.97	8.02	7.85	7.90	495700
2025-04-24	7.90	7.98	7.88	7.95	381852
2025-04-25	7.97	8.04	7.96	8.04	375199
2025-04-28	8.05	8.10	8.02	8.05	393309
2025-04-29	8.05	8.17	8.05	8.16	306162
2025-04-30	8.12	8.15	8.01	8.13	375624
2025-05-01	8.20	8.25	8.15	8.20	307552
2025-05-02	8.24	8.29	8.21	8.23	328425
2025-05-05	8.19	8.29	8.17	8.23	324371
2025-05-06	8.21	8.29	8.18	8.25	466684
2025-05-07	8.25	8.33	8.21	8.24	461429
2025-05-08	8.30	8.32	8.27	8.27	243493
2025-05-09	8.29	8.32	8.24	8.26	236952
2025-05-12	8.41	8.41	8.33	8.39	279248
2025-05-13	8.39	8.39	8.32	8.36	344583
2025-05-14	8.38	8.39	8.33	8.31	394234
2025-05-15	8.32	8.32	8.24	8.29	261517
2025-05-16	8.33	8.34	8.26	8.33	297937
2025-05-19	8.27	8.29	8.24	8.26	299423
2025-05-20	8.27	8.33	8.27	8.33	231327
2025-05-21	8.30	8.34	8.25	8.27	270042
2025-05-22	8.27	8.31	8.24	8.28	183050
2025-05-23	8.23	8.30	8.22	8.30	189849
2025-05-27	8.35	8.41	8.35	8.36	227414
2025-05-28	8.37	8.38	8.32	8.34	196097
2025-05-29	8.40	8.40	8.33	8.38	260942
2025-05-30	8.38	8.42	8.34	8.41	288884
2025-06-02	8.40	8.42	8.33	8.39	294867
2025-06-03	8.38	8.48	8.38	8.45	330595
2025-06-04	8.48	8.48	8.39	8.40	387646
2025-06-05	8.43	8.45	8.37	8.41	358873
2025-06-06	8.45	8.47	8.41	8.46	236313
2025-06-09	8.48	8.48	8.44	8.46	322126
2025-06-10	8.49	8.53	8.48	8.50	246849
2025-06-11	8.53	8.55	8.44	8.47	531867
2025-06-12	8.48	8.52	8.48	8.51	270009
2025-06-13	8.48	8.52	8.45	8.41	307654
2025-06-16	8.45	8.47	8.43	8.44	155170
2025-06-17	8.43	8.44	8.37	8.38	169949
2025-06-18	8.37	8.40	8.31	8.31	163734
2025-06-20	8.35	8.36	8.28	8.33	261868
2025-06-23	8.33	8.36	8.29	8.36	256256
2025-06-24	8.41	8.49	8.38	8.49	382798
2025-06-25	8.50	8.50	8.46	8.49	194409
2025-06-26	8.48	8.54	8.48	8.53	271930
2025-06-27	8.55	8.60	8.54	8.56	298523
2025-06-30	8.60	8.65	8.60	8.65	393202
2025-07-01	8.61	8.66	8.60	8.66	333944
2025-07-02	8.65	8.68	8.61	8.65	276280
2025-07-03	8.67	8.73	8.67	8.70	218466
2025-07-07	8.70	8.70	8.61	8.64	248632
2025-07-08	8.67	8.67	8.60	8.63	275248
2025-07-09	8.68	8.72	8.68	8.70	254350
2025-07-10	8.72	8.73	8.69	8.72	190831
2025-07-11	8.71	8.71	8.68	8.70	120465
2025-07-14	8.70	8.70	8.65	8.60	318595
2025-07-15	8.64	8.65	8.57	8.58	306425
2025-07-16	8.59	8.63	8.50	8.58	312011
2025-07-17	8.58	8.62	8.56	8.60	340207
2025-07-18	8.63	8.76	8.60	8.74	585554
2025-07-21	8.72	8.72	8.65	8.69	368056
2025-07-22	8.70	8.71	8.64	8.65	208361
2025-07-23	8.70	8.74	8.69	8.74	377268
2025-07-24	8.74	8.77	8.72	8.73	311659
2025-07-25	8.75	8.76	8.71	8.76	267384
2025-07-28	8.76	8.76	8.71	8.72	254024
2025-07-29	8.72	8.73	8.66	8.69	180295
2025-07-30	8.69	8.71	8.65	8.71	289515
2025-07-31	8.71	8.72	8.65	8.67	374568
2025-08-01	8.61	8.62	8.50	8.57	397615
2025-08-04	8.57	8.67	8.57	8.66	220825
2025-08-05	8.69	8.72	8.67	8.72	398472
2025-08-06	8.75	8.78	8.72	8.77	229719
2025-08-07	8.81	8.88	8.80	8.84	534426
2025-08-08	8.87	8.90	8.87	8.90	391344
2025-08-11	8.92	8.93	8.89	8.92	179284
2025-08-12	8.94	8.95	8.88	8.94	293757
2025-08-13	9.00	9.02	8.97	9.00	283043
2025-08-14	8.98	8.99	8.93	8.90	131481
2025-08-15	8.94	8.94	8.83	8.83	310933
2025-08-18	8.85	8.90	8.84	8.90	140188
2025-08-19	8.91	8.95	8.84	8.86	352776
2025-08-20	8.87	8.87	8.77	8.81	290550
2025-08-21	8.81	8.86	8.80	8.85	287322
2025-08-22	8.88	8.93	8.86	8.89	371320
2025-08-25	8.90	8.91	8.88	8.89	180109
2025-08-26	8.90	8.91	8.86	8.89	193336
2025-08-27	8.91	8.93	8.90	8.93	312273
2025-08-28	8.96	8.96	8.92	8.95	225398
2025-08-29	8.97	9.00	8.91	9.00	250799
2025-09-02	8.95	8.95	8.89	8.94	272050
2025-09-03	8.96	8.97	8.91	8.94	299907
2025-09-04	8.96	9.00	8.95	9.00	248932
2025-09-05	9.00	9.02	8.96	8.97	225960
2025-09-08	9.01	9.04	9.00	9.03	208154
2025-09-09	9.04	9.05	9.01	9.05	251944
2025-09-10	9.08	9.09	9.04	9.07	336669
2025-09-11	9.09	9.11	9.07	9.09	250059
2025-09-12	9.09	9.11	9.04	9.02	234426
2025-09-15	9.06	9.08	9.03	9.08	231568
2025-09-16	9.08	9.08	8.99	9.01	227184
2025-09-17	9.04	9.04	8.97	9.02	272324
2025-09-18	9.04	9.04	8.97	9.01	279297
2025-09-19	9.03	9.04	8.99	9.04	179145
2025-09-22	9.04	9.08	9.04	9.06	190859
2025-09-23	9.08	9.09	8.99	9.05	280747
2025-09-24	9.04	9.04	8.96	9.01	274242
2025-09-25	8.99	8.99	8.85	8.96	384597
2025-09-26	8.96	9.00	8.90	8.93	357908
2025-09-29	8.95	9.00	8.95	9.00	281561
2025-09-30	9.00	9.05	8.97	9.05	336694
2025-10-01	9.03	9.09	9.01	9.08	263070
2025-10-02	9.08	9.21	9.08	9.21	724580
2025-10-03	9.21	9.21	9.15	9.15	331287
2025-10-06	9.15	9.17	9.09	9.15	280438
2025-10-07	9.18	9.21	9.14	9.16	343348
2025-10-08	9.18	9.22	9.14	9.16	337106
2025-10-09	9.18	9.20	9.06	9.09	340637
2025-10-10	9.10	9.13	8.88	8.92	511216
2025-10-13	9.01	9.08	8.96	9.08	426574
2025-10-14	9.03	9.07	8.96	8.98	320942
2025-10-15	9.04	9.11	9.00	9.06	346555
2025-10-16	9.10	9.10	8.98	9.02	271247
2025-10-17	9.04	9.06	8.99	9.03	217779
2025-10-20	9.07	9.15	9.07	9.11	336263
2025-10-21	9.11	9.12	9.04	9.09	297023
2025-10-22	9.12	9.12	8.98	9.06	360113
2025-10-23	9.06	9.10	9.02	9.09	136207
2025-10-24	9.06	9.10	9.00	9.05	1227138
2025-10-27	9.08	9.10	9.04	9.08	365746
2025-10-28	9.09	9.11	9.07	9.09	295296
2025-10-29	9.10	9.12	9.02	9.05	360432
2025-10-30	9.03	9.04	8.99	9.02	323623
2025-10-31	9.05	9.11	9.05	9.11	439547
2025-11-03	9.11	9.12	9.05	9.08	325889
2025-11-04	9.02	9.07	9.00	9.05	254668
2025-11-05	9.05	9.08	8.99	9.01	287104
2025-11-06	9.04	9.06	8.98	9.01	408175
2025-11-07	9.00	9.00	8.94	9.00	421145
2025-11-10	9.03	9.14	9.00	9.14	259947
2025-11-11	9.14	9.19	9.11	9.18	408903
2025-11-12	9.16	9.19	9.14	9.14	241292
2025-11-13	9.14	9.15	9.02	8.95	348197
2025-11-14	8.92	8.97	8.86	8.96	313304
2025-11-17	8.97	8.99	8.87	8.91	240071
2025-11-18	8.88	8.89	8.79	8.82	316309
2025-11-19	8.81	8.88	8.77	8.77	447989
2025-11-20	8.88	8.92	8.67	8.70	704802
2025-11-21	8.72	8.85	8.72	8.79	486764
2025-11-24	8.86	8.98	8.84	8.96	527478
2025-11-25	8.98	9.05	8.95	9.04	340827
2025-11-26	9.08	9.11	9.05	9.08	523525
2025-11-28	9.13	9.17	9.11	9.17	286176
2025-12-01	9.14	9.14	9.10	9.10	316234
2025-12-02	9.15	9.15	9.09	9.14	302006
2025-12-03	9.14	9.16	9.12	9.15	322375
2025-12-04	9.18	9.20	9.16	9.18	380365
2025-12-05	9.21	9.22	9.18	9.21	275325
2025-12-08	9.21	9.22	9.15	9.18	206926
2025-12-09	9.17	9.18	9.15	9.17	295885
2025-12-10	9.16	9.20	9.11	9.20	392728
2025-12-11	9.19	9.26	9.15	9.23	883978
2025-12-12	9.22	9.25	9.16	9.12	425259
2025-12-15	9.16	9.18	9.10	9.11	282834
2025-12-16	9.12	9.12	9.08	9.08	332819
2025-12-17	9.11	9.12	9.07	9.07	229904
2025-12-18	9.11	9.16	9.09	9.15	434429
2025-12-19	9.17	9.20	9.17	9.18	220707
2025-12-22	9.20	9.22	9.18	9.19	320523
2025-12-23	9.20	9.24	9.18	9.21	275969
2025-12-24	9.24	9.27	9.23	9.25	218716
2025-12-26	9.28	9.28	9.24	9.26	359819
2025-12-29	9.24	9.25	9.20	9.22	260783
2025-12-30	9.24	9.26	9.22	9.26	295385
2025-12-31	9.28	9.28	9.21	9.22	480730
2026-01-02	9.27	9.27	9.16	9.22	649731
2026-01-05	9.24	9.28	9.22	9.28	458130
2026-01-06	9.28	9.34	9.28	9.33	404390
2026-01-07	9.32	9.34	9.25	9.25	644837
2026-01-08	9.27	9.28	9.24	9.25	430298
2026-01-09	9.28	9.31	9.28	9.29	515765
2026-01-12	9.23	9.32	9.23	9.31	611794
2026-01-13	9.33	9.38	9.32	9.37	697867
2026-01-14	9.36	9.37	9.27	9.22	663623
2026-01-15	9.28	9.28	9.21	9.22	367114
2026-01-16	9.24	9.24	9.16	9.17	1330298
2026-01-20	9.11	9.14	9.05	9.10	385321
2026-01-21	9.15	9.22	9.11	9.19	467507
2026-01-22	9.24	9.29	9.21	9.26	224449
2026-01-23	9.22	9.28	9.22	9.25	242855
2026-01-26	9.27	9.32	9.26	9.31	291424
2026-01-27	9.31	9.37	9.31	9.37	241291
2026-01-28	9.39	9.42	9.35	9.36	315148
2026-01-29	9.37	9.39	9.27	9.38	406506
2026-01-30	9.36	9.40	9.33	9.39	542796
2026-02-02	9.39	9.44	9.38	9.43	250166
2026-02-03	9.41	9.44	9.34	9.41	318929
2026-02-04	9.42	9.42	9.31	9.35	459999
2026-02-05	9.34	9.35	9.24	9.26	606051
2026-02-06	9.32	9.42	9.32	9.41	493324
2026-02-09	9.41	9.54	9.41	9.54	473353
2026-02-10	9.56	9.57	9.51	9.55	483535
2026-02-11	9.58	9.60	9.49	9.49	485656
2026-02-12	9.54	9.55	9.38	9.41	612466
2026-02-13	9.41	9.47	9.36	9.36	418986
2026-02-17	9.38	9.39	9.34	9.35	38780

Explore More About ETW

Coins representing dividend payouts and trends

ETW Dividend History

Discover Eaton Vance Tax-mangd'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

ETW Stock Split History

Discover Eaton Vance Tax-mangd'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

ETW Historical Prices

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

Web Analytics