ETY Historical Prices

Summary

Key Stock Metrics

11.82

(April 7, 2025)

52-Week Low

15.76

(July 10, 2025)

52-Week High

20.75

(May 8, 2007)

All-Time High

15.63

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-28	20.00	20.05	20.00	20.00	509000
2006-11-29	20.05	20.49	20.00	20.39	362300
2006-11-30	20.40	20.58	20.20	20.40	229700
2006-12-01	20.40	20.57	20.21	20.43	247400
2006-12-04	20.58	20.60	20.25	20.42	247500
2006-12-05	20.53	20.59	20.26	20.39	420500
2006-12-06	20.48	20.55	20.20	20.40	390500
2006-12-07	20.37	20.49	20.20	20.49	264000
2006-12-08	20.46	20.49	20.24	20.48	210500
2006-12-11	20.40	20.47	20.30	20.35	196400
2006-12-12	20.42	20.43	20.30	20.39	194100
2006-12-13	20.37	20.40	20.27	20.34	186400
2006-12-14	20.35	20.45	20.26	20.35	153100
2006-12-15	20.43	20.48	20.30	20.40	192900
2006-12-18	20.56	20.56	20.33	20.48	266900
2006-12-19	20.58	20.58	20.29	20.38	250500
2006-12-20	20.45	20.49	20.30	20.45	185600
2006-12-21	20.45	20.47	20.33	20.36	202800
2006-12-22	20.36	20.43	20.31	20.32	109000
2006-12-26	20.31	20.39	20.23	20.32	145600
2006-12-27	20.23	20.30	20.10	20.19	192200
2006-12-28	20.20	20.21	20.06	20.20	204400
2006-12-29	20.17	20.28	20.00	20.05	258200
2007-01-03	20.10	20.13	20.00	20.00	535100
2007-01-04	20.01	20.05	20.00	20.02	368000
2007-01-05	20.05	20.08	20.00	20.02	192600
2007-01-08	20.02	20.09	20.00	20.00	215200
2007-01-09	20.03	20.03	20.00	20.00	184300
2007-01-10	20.00	20.08	20.00	20.02	348600
2007-01-11	20.01	20.20	20.00	20.08	299000
2007-01-12	20.02	20.10	20.00	20.00	537500
2007-01-16	20.03	20.17	20.01	20.12	303300
2007-01-17	20.07	20.20	20.07	20.12	292700
2007-01-18	20.20	20.20	20.08	20.18	298200
2007-01-19	20.18	20.20	20.10	20.15	228000
2007-01-22	20.14	20.17	20.08	20.12	264700
2007-01-23	20.15	20.18	20.08	20.13	312200
2007-01-24	20.19	20.29	20.12	20.21	411700
2007-01-25	20.21	20.30	20.16	20.27	350300
2007-01-26	20.29	20.35	20.22	20.28	273200
2007-01-29	20.35	20.39	20.16	20.25	459600
2007-01-30	20.29	20.38	20.20	20.38	254900
2007-01-31	20.35	20.39	20.27	20.39	303900
2007-02-01	20.40	20.42	20.31	20.36	319800
2007-02-02	20.37	20.51	20.33	20.48	340600
2007-02-05	20.48	20.53	20.40	20.40	337600
2007-02-06	20.47	20.52	20.40	20.45	345800
2007-02-07	20.48	20.53	20.41	20.48	277800
2007-02-08	20.46	20.53	20.42	20.50	289400
2007-02-09	20.45	20.53	20.40	20.46	270800
2007-02-12	20.42	20.54	20.42	20.48	320300
2007-02-13	20.48	20.55	20.40	20.45	381624
2007-02-14	20.53	20.59	20.45	20.57	452600
2007-02-15	20.57	20.65	20.52	20.58	416700
2007-02-16	20.50	20.50	20.03	20.10	306000
2007-02-20	20.11	20.18	19.95	20.04	381900
2007-02-21	20.00	20.02	19.96	19.98	235200
2007-02-22	19.97	20.01	19.95	19.97	442500
2007-02-23	20.00	20.02	19.74	19.93	338800
2007-02-26	19.98	20.01	19.95	20.00	235960
2007-02-27	19.97	20.00	19.65	19.88	351500
2007-02-28	19.98	20.01	19.90	19.98	259500
2007-03-01	19.90	19.90	19.67	19.78	213900
2007-03-02	19.68	19.75	19.60	19.69	216500
2007-03-05	19.60	19.69	19.53	19.53	239000
2007-03-06	19.70	19.99	19.55	19.82	290300
2007-03-07	19.88	19.97	19.76	19.90	234200
2007-03-08	19.92	19.99	19.85	19.94	192000
2007-03-09	19.88	20.00	19.88	19.90	190400
2007-03-12	19.99	20.00	19.90	19.96	250500
2007-03-13	19.92	20.02	19.76	19.81	323500
2007-03-14	19.86	20.02	19.80	19.99	318100
2007-03-15	19.99	20.00	19.53	19.94	439700
2007-03-16	19.94	19.98	19.76	19.96	228100
2007-03-19	20.00	20.01	19.82	19.88	204000
2007-03-20	19.90	20.00	19.85	19.90	371100
2007-03-21	19.95	19.99	19.88	19.97	265600
2007-03-22	20.03	20.04	19.95	20.00	295000
2007-03-23	19.96	20.00	19.95	19.95	211500
2007-03-26	19.99	20.01	19.75	19.96	291000
2007-03-27	19.96	20.01	19.89	19.99	281000
2007-03-28	19.91	20.00	19.90	19.95	221700
2007-03-29	19.98	20.05	19.95	20.00	233700
2007-03-30	20.00	20.10	19.97	19.98	226300
2007-04-02	20.00	20.09	19.90	19.99	220300
2007-04-03	20.00	20.15	20.00	20.11	226700
2007-04-04	20.10	20.26	20.08	20.19	253000
2007-04-05	20.13	20.29	20.12	20.22	226100
2007-04-09	20.30	20.39	20.21	20.22	266800
2007-04-10	20.20	20.30	20.05	20.30	252800
2007-04-11	20.27	20.27	20.13	20.23	286500
2007-04-12	20.20	20.54	20.20	20.40	368600
2007-04-13	20.45	20.51	20.40	20.45	305100
2007-04-16	20.50	20.50	20.31	20.40	318800
2007-04-17	20.50	20.54	20.40	20.43	402700
2007-04-18	20.50	20.50	20.35	20.40	348600
2007-04-19	20.39	20.50	20.32	20.41	314800
2007-04-20	20.48	20.59	20.38	20.44	277700
2007-04-23	20.48	20.52	20.27	20.27	382500
2007-04-24	20.35	20.41	20.23	20.39	365400
2007-04-25	20.46	20.50	20.28	20.39	440900
2007-04-26	20.57	20.57	20.39	20.39	362300
2007-04-27	20.45	20.55	20.39	20.55	287300
2007-04-30	20.60	20.63	20.49	20.49	327700
2007-05-01	20.55	20.60	20.46	20.47	319400
2007-05-02	20.48	20.62	20.34	20.40	351200
2007-05-03	20.51	20.56	20.43	20.47	234500
2007-05-04	20.47	20.56	20.45	20.50	190000
2007-05-07	20.53	20.59	20.47	20.53	264400
2007-05-08	20.57	20.75	20.48	20.66	333200
2007-05-09	20.67	20.74	20.53	20.60	376600
2007-05-10	20.59	20.62	20.38	20.43	288500
2007-05-11	20.52	20.54	20.41	20.51	254800
2007-05-14	20.55	20.66	20.45	20.53	297800
2007-05-15	20.55	20.69	20.51	20.52	277500
2007-05-16	20.53	20.60	20.37	20.43	409700
2007-05-17	20.45	20.57	20.41	20.50	338000
2007-05-18	20.60	20.60	20.42	20.50	301200
2007-05-21	20.16	20.50	19.93	20.04	489700
2007-05-22	19.91	20.01	19.86	19.99	337500
2007-05-23	19.94	20.00	19.83	19.89	458800
2007-05-24	19.86	19.94	19.51	19.78	458800
2007-05-25	19.96	20.00	19.83	19.99	219400
2007-05-29	19.99	19.99	19.85	19.94	217800
2007-05-30	19.93	20.10	19.82	20.09	281800
2007-05-31	20.19	20.21	20.04	20.16	255200
2007-06-01	20.30	20.30	20.11	20.20	207400
2007-06-04	20.26	20.26	20.15	20.18	249300
2007-06-05	20.24	20.24	20.00	20.09	268300
2007-06-06	20.03	20.05	19.91	19.99	261000
2007-06-07	19.99	19.99	19.75	19.77	220300
2007-06-08	19.80	19.98	19.72	19.91	161500
2007-06-11	19.93	19.94	19.72	19.85	193000
2007-06-12	19.75	19.80	19.52	19.63	343900
2007-06-13	19.69	19.80	19.60	19.67	216600
2007-06-14	19.80	19.95	19.69	19.72	240600
2007-06-15	19.75	19.94	19.75	19.85	180000
2007-06-18	19.88	19.92	19.72	19.73	281200
2007-06-19	19.68	19.80	19.63	19.78	259800
2007-06-20	19.78	19.99	19.78	19.96	259000
2007-06-21	19.92	20.02	19.91	19.94	254600
2007-06-22	19.85	19.86	19.66	19.79	220700
2007-06-25	19.80	19.80	19.50	19.54	284900
2007-06-26	19.57	19.74	19.50	19.55	321700
2007-06-27	19.50	19.59	19.29	19.37	332500
2007-06-28	19.41	19.48	19.31	19.46	217600
2007-06-29	19.53	19.55	19.38	19.55	245600
2007-07-02	19.55	19.79	19.51	19.77	160200
2007-07-03	19.83	19.98	19.74	19.80	95700
2007-07-05	19.80	19.80	19.65	19.72	172300
2007-07-06	19.77	19.93	19.67	19.85	146000
2007-07-09	19.74	19.90	19.65	19.66	258800
2007-07-10	19.60	19.69	19.51	19.52	290800
2007-07-11	19.51	19.69	19.43	19.60	267900
2007-07-12	19.50	19.74	19.42	19.56	346600
2007-07-13	19.56	19.74	19.52	19.66	231800
2007-07-16	19.66	19.82	19.37	19.55	330500
2007-07-17	19.49	19.61	19.38	19.51	378500
2007-07-18	19.50	19.52	19.21	19.38	448300
2007-07-19	19.43	19.55	19.24	19.43	331400
2007-07-20	19.35	19.44	19.22	19.30	285800
2007-07-23	19.20	19.40	19.19	19.28	314100
2007-07-24	19.20	19.20	18.71	19.10	481700
2007-07-25	19.16	19.35	18.75	18.85	394500
2007-07-26	18.75	18.76	17.50	18.53	828500
2007-07-27	18.66	18.75	18.02	18.58	349700
2007-07-30	18.70	19.00	18.30	18.76	355500
2007-07-31	18.90	19.00	18.48	18.70	356600
2007-08-01	18.40	18.67	18.26	18.45	283900
2007-08-02	18.54	18.99	18.52	18.99	261000
2007-08-03	18.88	18.96	18.67	18.69	190700
2007-08-06	18.78	18.78	18.20	18.66	246900
2007-08-07	18.67	18.85	18.37	18.46	268700
2007-08-08	18.57	18.80	18.47	18.68	330200
2007-08-09	18.34	18.63	18.34	18.55	232100
2007-08-10	18.35	18.47	17.90	18.29	360400
2007-08-13	18.37	18.50	18.02	18.06	251900
2007-08-14	18.07	18.30	17.10	17.22	453300
2007-08-15	17.17	17.17	16.22	16.85	980325
2007-08-16	16.46	17.09	15.50	16.95	1324300
2007-08-17	18.00	18.37	17.25	18.19	584800
2007-08-20	18.30	18.55	18.17	18.49	334900
2007-08-21	18.55	18.75	18.40	18.60	493100
2007-08-22	18.59	18.59	18.04	18.26	447200
2007-08-23	18.44	18.63	18.25	18.30	381500
2007-08-24	18.45	18.45	18.10	18.27	372200
2007-08-27	18.33	18.43	18.06	18.06	353300
2007-08-28	18.20	18.21	17.70	17.85	480800
2007-08-29	17.82	18.04	17.74	17.99	292200
2007-08-30	17.98	18.17	17.78	18.03	318800
2007-08-31	18.55	18.55	17.95	18.09	389300
2007-09-04	18.20	18.54	17.99	18.40	404700
2007-09-05	18.25	18.46	18.02	18.39	251100
2007-09-06	18.49	18.71	18.37	18.69	361200
2007-09-07	18.36	18.54	18.21	18.48	330875
2007-09-10	18.50	18.88	18.50	18.75	509718
2007-09-11	18.74	18.74	18.32	18.41	313040
2007-09-12	18.47	18.55	18.22	18.25	336500
2007-09-13	18.29	18.38	18.20	18.20	234000
2007-09-14	18.16	18.30	17.94	18.07	268336
2007-09-17	17.91	18.03	17.76	17.87	232100
2007-09-18	17.88	18.20	17.83	18.15	365000
2007-09-19	18.21	18.31	17.81	18.06	419475
2007-09-20	17.97	17.97	17.59	17.59	404800
2007-09-21	17.64	17.78	17.55	17.65	334600
2007-09-24	17.69	17.78	17.30	17.33	475300
2007-09-25	17.30	17.30	17.07	17.27	596000
2007-09-26	17.29	17.51	17.26	17.51	488600
2007-09-27	17.67	17.69	17.40	17.63	351877
2007-09-28	17.59	17.89	17.53	17.73	395800
2007-10-01	17.74	17.92	17.68	17.86	335600
2007-10-02	17.91	18.00	17.77	17.99	304300
2007-10-03	17.96	18.09	17.75	17.75	364200
2007-10-04	17.77	17.90	17.71	17.84	399600
2007-10-05	18.00	18.19	17.89	18.11	365900
2007-10-08	18.03	18.09	17.90	18.06	312800
2007-10-09	18.04	18.18	17.94	18.15	377900
2007-10-10	18.14	18.14	17.95	18.07	323650
2007-10-11	18.20	18.20	17.84	17.94	435900
2007-10-12	17.92	17.97	17.74	17.84	367500
2007-10-15	17.84	17.90	17.47	17.61	343000
2007-10-16	17.59	17.59	17.20	17.23	501900
2007-10-17	17.37	17.45	17.16	17.23	509800
2007-10-18	17.20	17.25	17.10	17.17	471000
2007-10-19	17.15	17.15	16.85	16.98	467800
2007-10-22	16.75	17.08	16.75	17.01	571500
2007-10-23	17.01	17.22	16.97	17.20	449700
2007-10-24	17.19	17.20	16.83	17.09	483100
2007-10-25	17.15	17.20	16.83	17.02	530786
2007-10-26	16.96	17.26	16.95	17.26	554500
2007-10-29	17.23	17.40	17.21	17.31	446350
2007-10-30	17.25	17.29	17.06	17.12	620000
2007-10-31	17.20	17.28	17.07	17.13	863850
2007-11-01	17.00	17.11	16.83	16.87	550000
2007-11-02	16.91	17.05	16.65	17.01	590000
2007-11-05	17.54	17.54	16.78	16.91	520407
2007-11-06	17.01	17.01	16.80	16.86	507250
2007-11-07	16.57	16.84	16.57	16.64	573490
2007-11-08	16.60	16.75	16.30	16.60	685200
2007-11-09	16.26	16.55	16.21	16.41	564700
2007-11-12	16.28	16.40	16.01	16.05	533685
2007-11-13	16.07	16.56	16.07	16.54	676332
2007-11-14	16.54	16.74	16.42	16.46	587700
2007-11-15	16.46	16.56	16.31	16.31	700800
2007-11-16	16.32	16.49	16.18	16.42	619300
2007-11-19	16.19	16.50	16.19	16.42	689050
2007-11-20	16.35	16.35	15.57	15.78	894800
2007-11-21	15.52	15.65	15.33	15.48	861100
2007-11-23	15.63	15.80	15.56	15.78	219100
2007-11-26	15.65	15.88	15.52	15.55	1069100
2007-11-27	15.56	15.66	15.36	15.48	1274700
2007-11-28	15.62	16.03	15.13	15.94	1393930
2007-11-29	15.94	16.12	15.85	15.97	1068800
2007-11-30	16.50	16.50	16.09	16.22	1254749
2007-12-03	16.06	16.36	16.06	16.35	875301
2007-12-04	16.12	16.31	16.12	16.24	955903
2007-12-05	16.43	16.57	16.29	16.51	1219650
2007-12-06	16.47	16.80	16.43	16.76	1220200
2007-12-07	16.77	16.99	16.73	16.93	1107600
2007-12-10	16.94	16.94	16.68	16.71	1176700
2007-12-11	16.64	16.76	16.35	16.35	956301
2007-12-12	16.63	16.70	16.00	16.39	1442402
2007-12-13	16.23	16.32	16.18	16.22	1263458
2007-12-14	16.22	16.26	16.07	16.08	873100
2007-12-17	16.11	16.11	15.82	15.82	1155200
2007-12-18	15.87	15.97	15.70	15.83	1476600
2007-12-19	15.90	15.95	15.76	15.94	1409800
2007-12-20	15.95	16.00	15.76	15.90	1430100
2007-12-21	15.97	16.24	15.97	16.22	1593614
2007-12-24	16.08	16.55	16.08	16.55	771652
2007-12-26	16.60	16.60	16.41	16.54	1436405
2007-12-27	16.60	16.60	16.34	16.35	1473129
2007-12-28	16.45	16.73	16.32	16.48	1871907
2007-12-31	16.45	16.65	16.38	16.62	1968082
2008-01-02	16.75	16.75	16.53	16.69	429647
2008-01-03	16.82	17.08	16.71	17.07	515207
2008-01-04	17.00	17.00	16.80	16.83	391331
2008-01-07	17.01	17.01	16.70	16.94	447800
2008-01-08	17.05	17.09	16.76	16.82	416370
2008-01-09	16.97	16.97	16.63	16.84	411525
2008-01-10	16.75	17.14	16.66	17.14	416950
2008-01-11	17.26	17.26	16.90	17.11	259400
2008-01-14	17.12	17.20	17.06	17.17	453900
2008-01-15	17.10	17.13	16.90	17.05	306720
2008-01-16	16.91	17.00	16.76	17.00	338400
2008-01-17	17.00	17.00	16.40	16.55	516981
2008-01-18	16.56	16.66	16.00	16.00	389045
2008-01-22	15.31	15.72	14.50	15.49	698961
2008-01-23	15.38	15.98	15.20	15.75	603305
2008-01-24	15.82	16.16	15.77	16.02	377687
2008-01-25	16.34	16.34	16.06	16.21	285495
2008-01-28	16.25	16.44	15.99	16.42	370905
2008-01-29	16.52	16.70	16.36	16.68	367310
2008-01-30	16.70	17.15	16.51	16.80	489761
2008-01-31	16.69	17.10	16.60	17.05	475202
2008-02-01	17.08	17.13	16.88	16.93	569770
2008-02-04	16.97	16.99	16.88	16.88	260196
2008-02-05	16.75	16.79	16.51	16.65	328134
2008-02-06	16.83	16.83	16.50	16.58	351048
2008-02-07	16.58	16.68	16.51	16.56	219541
2008-02-08	16.51	16.59	16.40	16.53	273681
2008-02-11	16.59	16.76	16.52	16.76	242651
2008-02-12	16.91	17.00	16.80	16.83	272014
2008-02-13	16.91	16.99	16.70	16.82	334867
2008-02-14	16.90	16.90	16.25	16.25	504633
2008-02-15	15.90	16.55	15.89	16.38	394683
2008-02-19	16.44	16.70	16.26	16.52	578395
2008-02-20	16.28	16.28	15.85	15.95	325022
2008-02-21	15.96	16.15	15.86	16.01	327808
2008-02-22	15.97	16.01	15.67	15.95	313615
2008-02-25	16.02	16.08	15.91	16.08	365133
2008-02-26	16.20	16.38	16.06	16.23	392085
2008-02-27	16.21	16.35	16.14	16.34	315519
2008-02-28	16.33	16.39	16.17	16.25	284282
2008-02-29	16.47	16.47	15.88	15.96	283500
2008-03-03	15.31	16.29	15.31	16.25	453066
2008-03-04	16.13	16.32	16.00	16.19	427200
2008-03-05	16.25	16.36	16.11	16.34	360505
2008-03-06	16.29	16.31	16.06	16.06	394457
2008-03-07	16.02	16.07	15.50	15.76	430796
2008-03-10	15.88	15.88	15.13	15.32	417094
2008-03-11	15.63	15.71	15.33	15.67	353023
2008-03-12	15.50	15.75	15.41	15.55	340775
2008-03-13	15.54	15.54	15.12	15.40	335390
2008-03-14	15.46	15.55	15.11	15.38	308786
2008-03-17	15.03	15.03	14.58	14.86	459860
2008-03-18	14.98	15.43	14.87	15.40	317898
2008-03-19	15.42	15.67	15.09	15.13	237066
2008-03-20	15.11	15.34	15.01	15.33	273256
2008-03-24	15.45	15.67	15.38	15.53	252688
2008-03-25	15.60	15.60	15.37	15.46	268550
2008-03-26	15.41	15.58	15.33	15.45	275700
2008-03-27	15.52	15.82	15.52	15.60	285772
2008-03-28	15.58	15.75	15.31	15.46	243570
2008-03-31	15.49	15.58	15.42	15.43	187954
2008-04-01	15.56	15.89	15.56	15.87	238750
2008-04-02	15.81	16.00	15.79	15.95	222206
2008-04-03	15.79	16.02	15.70	15.92	260000
2008-04-04	15.97	16.06	15.78	15.98	223434
2008-04-07	16.04	16.13	15.77	15.80	281900
2008-04-08	15.81	15.93	15.70	15.80	206889
2008-04-09	15.85	15.86	15.66	15.69	187875
2008-04-10	15.69	15.99	15.67	15.86	244687
2008-04-11	15.91	15.99	15.56	15.68	201214
2008-04-14	15.78	15.78	15.51	15.64	244625
2008-04-15	15.74	15.76	15.57	15.65	185277
2008-04-16	15.85	16.03	15.76	16.00	269764
2008-04-17	15.88	16.14	15.88	16.09	204288
2008-04-18	16.29	16.35	16.09	16.15	271162
2008-04-21	16.15	16.17	15.96	16.09	270591
2008-04-22	16.10	16.10	15.92	16.05	253590
2008-04-23	16.15	16.23	15.99	16.15	337696
2008-04-24	16.24	16.32	16.13	16.29	266795
2008-04-25	16.36	16.40	16.17	16.40	270680
2008-04-28	16.39	16.53	16.38	16.46	249406
2008-04-29	16.46	16.52	16.29	16.48	298444
2008-04-30	16.50	16.71	16.50	16.58	350038
2008-05-01	16.61	16.81	16.50	16.81	314475
2008-05-02	16.82	16.90	16.74	16.87	252006
2008-05-05	16.88	16.95	16.73	16.78	300007
2008-05-06	16.68	16.82	16.63	16.82	285551
2008-05-07	16.88	16.91	16.60	16.76	324822
2008-05-08	16.73	16.95	16.72	16.88	248253
2008-05-09	16.68	16.93	16.68	16.91	250879
2008-05-12	16.98	17.14	16.95	17.14	307275
2008-05-13	16.89	16.89	16.53	16.64	291193
2008-05-14	16.69	16.77	16.63	16.64	257656
2008-05-15	16.58	16.77	16.58	16.77	263531
2008-05-16	16.79	16.88	16.71	16.87	376597
2008-05-19	16.80	16.97	16.74	16.80	374973
2008-05-20	16.80	16.88	16.64	16.70	279394
2008-05-21	16.78	16.86	16.60	16.63	318375
2008-05-22	16.73	16.99	16.60	16.72	261675
2008-05-23	16.71	16.73	16.41	16.60	394805
2008-05-27	16.65	16.73	16.39	16.57	361616
2008-05-28	16.60	16.76	16.55	16.76	376635
2008-05-29	16.84	16.94	16.74	16.90	367905
2008-05-30	16.95	17.19	16.91	16.94	440773
2008-06-02	16.93	17.05	16.87	17.01	284293
2008-06-03	17.09	17.13	16.87	17.13	369707
2008-06-04	17.11	17.11	16.92	17.00	174872
2008-06-05	17.07	17.08	16.95	17.08	252658
2008-06-06	17.05	17.05	16.58	16.65	250364
2008-06-09	16.77	16.79	16.50	16.52	232677
2008-06-10	16.52	16.69	16.45	16.46	169044
2008-06-11	16.62	16.62	16.20	16.21	194885
2008-06-12	16.17	16.34	15.91	16.14	242648
2008-06-13	16.27	16.34	16.15	16.33	188693
2008-06-16	16.43	16.45	16.16	16.27	180611
2008-06-17	16.37	16.40	16.25	16.37	227329
2008-06-18	16.31	16.63	16.07	16.14	187524
2008-06-19	16.02	16.14	15.95	16.02	260629
2008-06-20	16.01	16.02	15.81	15.90	268638
2008-06-23	15.93	16.12	15.57	15.58	260444
2008-06-24	15.66	15.69	15.40	15.45	344798
2008-06-25	15.36	15.98	15.36	15.63	313071
2008-06-26	15.60	15.68	15.27	15.54	361044
2008-06-27	15.55	15.57	15.25	15.30	230763
2008-06-30	15.47	15.47	15.18	15.24	294672
2008-07-01	15.13	15.32	15.05	15.26	267838
2008-07-02	15.34	15.40	15.15	15.24	223627
2008-07-03	15.24	15.32	14.98	15.00	269657
2008-07-07	14.97	15.14	14.63	14.71	330176
2008-07-08	14.66	14.94	14.53	14.94	348550
2008-07-09	14.98	15.09	14.75	14.78	396958
2008-07-10	14.83	15.06	14.53	14.70	382152
2008-07-11	14.72	14.76	14.37	14.42	319519
2008-07-14	14.55	14.79	14.05	14.08	418967
2008-07-15	14.02	14.03	13.56	13.68	526563
2008-07-16	13.74	14.33	13.72	14.31	454812
2008-07-17	14.67	14.77	14.42	14.62	293717
2008-07-18	14.87	14.87	14.47	14.70	227935
2008-07-21	14.69	14.93	14.66	14.72	256405
2008-07-22	14.70	14.92	14.62	14.80	272433
2008-07-23	14.75	15.01	14.75	14.94	321777
2008-07-24	14.99	15.00	14.51	14.60	354166
2008-07-25	14.67	14.74	14.50	14.63	201862
2008-07-28	14.72	14.88	14.34	14.43	281937
2008-07-29	14.43	14.75	14.38	14.75	294418
2008-07-30	14.98	15.30	14.80	15.09	209133
2008-07-31	15.06	15.13	14.82	14.85	261754
2008-08-01	14.93	14.99	14.73	14.91	159743
2008-08-04	14.93	15.04	14.65	14.72	251788
2008-08-05	14.89	15.11	14.84	15.11	211329
2008-08-06	15.15	15.22	15.00	15.20	231283
2008-08-07	15.06	15.17	14.96	15.04	202310
2008-08-08	15.01	15.32	15.00	15.29	234020
2008-08-11	15.17	15.34	15.13	15.28	226256
2008-08-12	15.20	15.26	15.03	15.04	195701
2008-08-13	15.10	15.13	14.88	14.99	253981
2008-08-14	15.01	15.09	14.89	15.01	193657
2008-08-15	15.03	15.27	14.98	15.15	236906
2008-08-18	15.19	15.22	15.10	15.16	264991
2008-08-19	15.13	15.24	14.95	15.04	354459
2008-08-20	14.63	14.70	14.41	14.52	279355
2008-08-21	14.53	14.57	14.23	14.35	363078
2008-08-22	14.44	14.58	14.30	14.40	332359
2008-08-25	14.31	14.32	14.08	14.13	311999
2008-08-26	14.08	14.36	14.06	14.15	406496
2008-08-27	14.24	14.31	14.16	14.24	314283
2008-08-28	14.39	14.59	14.33	14.55	310034
2008-08-29	14.88	14.88	14.33	14.50	367927
2008-09-02	14.67	14.95	14.51	14.87	1140568
2008-09-03	14.81	14.90	14.70	14.88	257978
2008-09-04	14.80	14.90	14.44	14.52	253944
2008-09-05	14.55	14.57	14.15	14.26	251372
2008-09-08	14.62	14.64	14.19	14.36	263902
2008-09-09	14.37	14.40	13.79	13.87	293265
2008-09-10	13.82	14.06	13.63	13.71	444451
2008-09-11	13.60	13.66	13.43	13.64	483378
2008-09-12	13.56	13.67	13.51	13.62	373145
2008-09-15	13.18	13.29	12.72	12.80	447721
2008-09-16	12.66	12.92	11.50	12.72	898774
2008-09-17	12.51	12.67	11.75	11.99	796745
2008-09-18	12.25	14.75	11.50	12.65	909814
2008-09-19	14.00	15.97	13.13	13.56	491048
2008-09-22	13.29	13.89	12.80	12.84	336549
2008-09-23	13.49	13.49	12.43	12.67	492763
2008-09-24	12.59	12.76	12.33	12.48	400964
2008-09-25	12.35	12.83	12.32	12.54	662704
2008-09-26	12.07	12.50	12.00	12.50	354318
2008-09-29	12.03	12.23	11.34	11.70	676611
2008-09-30	11.75	12.34	11.75	12.27	381196
2008-10-01	12.22	12.47	11.87	12.47	344491
2008-10-02	12.37	12.37	11.79	11.85	362169
2008-10-03	12.06	12.29	11.49	11.86	378073
2008-10-06	11.38	11.38	10.22	10.95	920216
2008-10-07	10.89	10.94	10.00	10.22	769205
2008-10-08	10.18	10.29	9.03	9.95	1301791
2008-10-09	9.99	10.31	8.84	9.45	1033049
2008-10-10	7.49	9.62	6.72	9.22	1561730
2008-10-13	11.00	12.58	9.29	10.63	823002
2008-10-14	11.20	11.79	10.39	10.72	674494
2008-10-15	10.80	10.80	9.65	9.90	558792
2008-10-16	9.85	10.37	9.36	10.22	666630
2008-10-17	10.22	10.83	10.00	10.69	578370
2008-10-20	11.08	11.08	10.65	11.00	687970
2008-10-21	10.95	11.39	10.56	10.56	586683
2008-10-22	10.97	10.97	10.29	10.42	699536
2008-10-23	10.55	11.25	9.63	10.63	691646
2008-10-24	10.50	10.50	9.85	10.41	636588
2008-10-27	10.06	10.67	9.91	10.48	417759
2008-10-28	10.63	10.79	10.07	10.69	517776
2008-10-29	10.94	10.94	10.45	10.89	564632
2008-10-30	11.00	11.03	10.66	11.01	489045
2008-10-31	11.15	11.90	11.00	11.90	506801
2008-11-03	11.85	11.89	11.33	11.70	552996
2008-11-04	12.00	12.06	11.75	11.98	556328
2008-11-05	11.72	12.19	11.69	11.87	487151
2008-11-06	11.82	11.93	11.15	11.93	378168
2008-11-07	11.68	11.79	11.40	11.68	436403
2008-11-10	11.95	11.95	11.11	11.32	315328
2008-11-11	11.00	11.34	10.83	11.01	369727
2008-11-12	10.76	10.95	10.29	10.47	483395
2008-11-13	10.41	10.96	9.83	10.83	642607
2008-11-14	10.67	11.13	10.53	10.85	503243
2008-11-17	11.50	11.50	10.34	10.46	501820
2008-11-18	10.62	10.65	10.03	10.38	539655
2008-11-19	10.06	10.06	9.04	9.36	531420
2008-11-20	8.98	8.98	7.85	7.87	1166455
2008-11-21	8.13	8.44	7.40	8.21	920902
2008-11-24	8.91	9.19	8.58	8.97	792865
2008-11-25	8.87	9.27	8.87	9.24	584892
2008-11-26	8.92	9.66	8.91	9.65	584949
2008-11-28	9.85	10.57	9.82	10.19	345273
2008-12-01	9.75	9.75	9.35	9.41	628879
2008-12-02	9.75	10.11	9.35	9.71	663938
2008-12-03	9.88	10.23	9.45	10.21	888076
2008-12-04	10.15	10.20	9.72	10.01	710511
2008-12-05	9.89	10.41	9.62	10.23	670569
2008-12-08	10.48	10.58	10.05	10.05	702966
2008-12-09	9.81	10.09	9.48	9.97	663893
2008-12-10	10.08	10.19	9.81	9.95	672797
2008-12-11	9.95	10.00	9.55	9.78	590753
2008-12-12	9.75	9.75	9.42	9.65	428346
2008-12-15	9.65	9.65	9.36	9.55	557742
2008-12-16	9.57	9.98	9.57	9.98	700856
2008-12-17	9.84	9.90	9.63	9.88	692129
2008-12-18	9.93	9.93	9.70	9.82	639218
2008-12-19	9.94	10.00	9.80	10.00	526313
2008-12-22	9.98	10.15	9.84	10.06	780745
2008-12-23	10.03	10.17	9.76	9.88	643432
2008-12-24	9.89	10.13	9.88	10.10	605434
2008-12-26	10.03	10.30	10.00	10.25	401144
2008-12-29	10.38	10.44	9.76	10.05	714647
2008-12-30	10.00	10.44	9.94	10.37	877058
2008-12-31	10.79	10.81	10.33	10.81	851970
2009-01-02	10.84	11.27	10.76	11.25	304968
2009-01-05	11.31	11.50	11.15	11.28	465668
2009-01-06	11.48	11.58	11.15	11.57	494813
2009-01-07	11.50	11.51	11.24	11.46	350331
2009-01-08	11.31	11.43	11.02	11.37	407627
2009-01-09	11.32	11.38	11.13	11.20	299543
2009-01-12	11.28	11.29	10.65	10.79	445520
2009-01-13	10.88	10.91	10.54	10.82	546397
2009-01-14	10.55	10.67	10.35	10.59	565401
2009-01-15	10.48	10.66	10.13	10.63	457702
2009-01-16	10.75	10.93	10.62	10.90	456048
2009-01-20	10.86	10.86	10.42	10.46	492589
2009-01-21	10.55	10.80	10.28	10.78	516044
2009-01-22	10.75	10.79	10.56	10.71	440948
2009-01-23	10.55	10.76	10.54	10.76	284642
2009-01-26	10.84	10.94	10.76	10.86	332440
2009-01-27	10.81	11.04	10.81	10.99	347731
2009-01-28	11.26	11.37	11.12	11.37	242443
2009-01-29	11.30	11.30	10.92	10.98	293567
2009-01-30	11.18	11.24	10.65	10.83	455203
2009-02-02	10.80	10.99	10.73	10.93	298019
2009-02-03	11.03	11.09	10.91	11.09	361565
2009-02-04	11.19	11.20	10.93	11.00	381229
2009-02-05	10.98	11.40	10.91	11.40	352972
2009-02-06	11.43	11.58	11.39	11.58	319125
2009-02-09	11.60	11.72	11.53	11.72	402622
2009-02-10	11.65	11.66	11.20	11.40	533566
2009-02-11	11.30	11.33	11.12	11.28	428162
2009-02-12	11.25	11.30	10.88	11.30	502194
2009-02-13	11.22	11.31	11.13	11.26	369807
2009-02-17	10.84	10.93	10.61	10.87	485600
2009-02-18	10.55	10.55	10.01	10.04	424694
2009-02-19	10.13	10.17	9.87	10.05	390182
2009-02-20	9.75	9.78	9.25	9.50	630087
2009-02-23	9.56	9.57	8.68	8.90	715809
2009-02-24	9.24	9.43	8.51	9.43	734132
2009-02-25	9.41	9.77	9.16	9.38	403086
2009-02-26	9.55	9.76	9.43	9.66	485784
2009-02-27	9.68	9.81	9.03	9.35	511640
2009-03-02	8.98	9.11	8.46	8.75	959440
2009-03-03	8.66	8.66	8.15	8.35	1026887
2009-03-04	8.52	8.91	8.43	8.89	677048
2009-03-05	8.64	8.75	8.47	8.68	605068
2009-03-06	8.51	8.78	8.29	8.78	733480
2009-03-09	8.78	8.78	8.05	8.14	542445
2009-03-10	8.24	8.65	8.24	8.60	484369
2009-03-11	8.65	8.85	8.51	8.71	434828
2009-03-12	8.74	9.16	8.60	9.16	376202
2009-03-13	9.32	9.44	9.12	9.44	407249
2009-03-16	9.64	9.67	9.32	9.34	381071
2009-03-17	9.28	9.50	9.21	9.49	410149
2009-03-18	9.48	9.76	9.35	9.68	373149
2009-03-19	9.71	9.72	9.31	9.47	464289
2009-03-20	9.52	9.52	9.07	9.20	365360
2009-03-23	9.45	9.86	9.41	9.85	367603
2009-03-24	9.71	9.91	9.55	9.77	327166
2009-03-25	9.82	10.08	9.72	9.96	345270
2009-03-26	10.07	10.15	9.90	9.97	411824
2009-03-27	9.85	9.96	9.75	9.87	312431
2009-03-30	9.72	9.72	9.23	9.39	314377
2009-03-31	9.56	9.87	9.52	9.79	318316
2009-04-01	9.75	9.99	9.66	9.92	281910
2009-04-02	10.17	10.31	10.11	10.29	348212
2009-04-03	10.30	10.35	10.02	10.34	335449
2009-04-06	10.17	10.25	9.95	10.08	251562
2009-04-07	9.88	10.08	9.83	9.97	305718
2009-04-08	10.08	10.21	9.76	10.06	429667
2009-04-09	10.20	10.44	10.19	10.39	410403
2009-04-13	10.33	10.37	10.08	10.37	382873
2009-04-14	10.34	10.34	10.07	10.09	299874
2009-04-15	10.11	10.29	10.07	10.26	300973
2009-04-16	10.37	10.54	10.25	10.53	352517
2009-04-17	10.50	10.70	10.46	10.67	402940
2009-04-20	10.56	10.56	10.25	10.28	341347
2009-04-21	10.26	10.41	10.14	10.38	374860
2009-04-22	10.27	10.50	10.23	10.43	418833
2009-04-23	10.52	10.65	10.40	10.65	712725
2009-04-24	10.77	10.78	10.62	10.74	459515
2009-04-27	10.62	10.68	10.55	10.57	464536
2009-04-28	10.52	10.63	10.50	10.54	361436
2009-04-29	10.65	10.75	10.59	10.69	370076
2009-04-30	10.67	10.88	10.66	10.69	360964
2009-05-01	10.71	10.79	10.64	10.79	257016
2009-05-04	10.82	10.98	10.81	10.98	358898
2009-05-05	10.93	10.98	10.84	10.94	348852
2009-05-06	11.04	11.12	10.91	11.07	580772
2009-05-07	11.00	11.16	10.94	11.03	442138
2009-05-08	11.11	11.22	10.99	11.19	362484
2009-05-11	11.05	11.20	11.04	11.15	314705
2009-05-12	11.18	11.20	11.01	11.03	373197
2009-05-13	11.02	11.02	10.84	10.90	526653
2009-05-14	10.90	11.05	10.84	11.01	401684
2009-05-15	11.05	11.09	10.90	11.00	324172
2009-05-18	11.04	11.40	11.04	11.40	475609
2009-05-19	11.43	11.92	11.43	11.78	670959
2009-05-20	11.45	11.56	11.00	11.15	549014
2009-05-21	11.06	11.08	10.65	10.84	530572
2009-05-22	10.94	10.96	10.73	10.83	316213
2009-05-26	10.85	11.11	10.83	10.99	551008
2009-05-27	10.96	11.07	10.57	10.61	752618
2009-05-28	10.75	10.87	10.63	10.84	655335
2009-05-29	10.95	11.03	10.61	10.88	749305
2009-06-01	11.02	11.28	10.97	11.23	886033
2009-06-02	11.14	11.47	11.04	11.47	731024
2009-06-03	11.41	11.41	11.02	11.19	683775
2009-06-04	11.22	11.55	11.12	11.55	537546
2009-06-05	11.66	11.74	11.37	11.58	465103
2009-06-08	11.56	11.56	11.11	11.33	444172
2009-06-09	11.31	11.34	11.11	11.21	459392
2009-06-10	11.28	11.29	11.00	11.10	401663
2009-06-11	11.11	11.31	11.10	11.20	341987
2009-06-12	11.20	11.33	11.08	11.29	313855
2009-06-15	11.19	11.21	10.99	11.15	349932
2009-06-16	11.21	11.23	11.04	11.17	384175
2009-06-17	11.12	11.12	10.98	11.10	277437
2009-06-18	11.10	11.32	11.08	11.20	292744
2009-06-19	11.40	11.60	11.23	11.60	617338
2009-06-22	11.48	11.48	11.26	11.38	395624
2009-06-23	11.48	11.55	11.23	11.26	347197
2009-06-24	11.38	11.44	11.21	11.31	333952
2009-06-25	11.33	11.51	11.29	11.47	295253
2009-06-26	11.45	11.48	11.40	11.44	232730
2009-06-29	11.57	11.74	11.46	11.74	328278
2009-06-30	11.73	11.75	11.63	11.75	358517
2009-07-01	11.74	11.93	11.71	11.84	305327
2009-07-02	11.75	11.85	11.64	11.85	232029
2009-07-06	11.72	11.72	11.55	11.68	284789
2009-07-07	11.68	11.68	11.29	11.37	252282
2009-07-08	11.39	11.39	11.19	11.27	324511
2009-07-09	11.30	11.41	11.23	11.27	272387
2009-07-10	11.28	12.25	11.26	11.52	289785
2009-07-13	11.60	11.78	11.46	11.74	336811
2009-07-14	11.80	11.93	11.60	11.93	375136
2009-07-15	12.01	12.33	12.00	12.32	542854
2009-07-16	12.34	12.59	12.25	12.53	389826
2009-07-17	12.44	12.70	12.38	12.70	473906
2009-07-20	12.83	12.83	12.68	12.70	429807
2009-07-21	12.93	12.93	12.50	12.59	529948
2009-07-22	12.50	12.57	12.24	12.34	572778
2009-07-23	12.20	12.53	12.20	12.40	442901
2009-07-24	12.38	12.39	12.24	12.37	409842
2009-07-27	12.31	12.46	12.28	12.38	365420
2009-07-28	12.36	12.50	12.32	12.47	414162
2009-07-29	12.44	12.55	12.30	12.36	301233
2009-07-30	12.44	12.67	12.44	12.63	427480
2009-07-31	12.61	12.80	12.61	12.68	409057
2009-08-03	12.54	12.89	12.54	12.89	427405
2009-08-04	12.89	13.12	12.83	13.12	526176
2009-08-05	13.12	13.14	12.90	13.00	345289
2009-08-06	13.14	13.14	12.69	12.78	474315
2009-08-07	12.92	12.94	12.76	12.94	442613
2009-08-10	13.01	13.08	12.89	13.02	369791
2009-08-11	12.91	12.97	12.56	12.68	357196
2009-08-12	12.76	12.86	12.64	12.76	478840
2009-08-13	12.85	12.99	12.79	12.94	403873
2009-08-14	12.95	12.95	12.69	12.83	314724
2009-08-17	12.65	12.72	12.48	12.69	442263
2009-08-18	12.88	13.01	12.73	12.99	490293
2009-08-19	12.89	13.09	12.86	13.02	476948
2009-08-20	12.65	12.65	12.46	12.56	508913
2009-08-21	12.68	12.69	12.36	12.42	497101
2009-08-24	12.54	12.59	12.21	12.22	460688
2009-08-25	12.39	12.52	12.27	12.32	457075
2009-08-26	12.23	12.49	12.23	12.42	486097
2009-08-27	12.44	12.50	12.34	12.40	388958
2009-08-28	12.51	12.57	12.41	12.56	372565
2009-08-31	12.55	12.70	12.44	12.50	521713
2009-09-01	12.42	12.67	12.42	12.45	568443
2009-09-02	12.43	12.46	12.25	12.29	485549
2009-09-03	12.32	12.44	12.32	12.40	305599
2009-09-04	12.41	12.47	12.38	12.44	357314
2009-09-08	12.58	12.64	12.48	12.60	327277
2009-09-09	12.63	12.88	12.61	12.84	474243
2009-09-10	12.81	12.84	12.71	12.81	335691
2009-09-11	12.77	12.92	12.75	12.89	396578
2009-09-14	12.86	13.06	12.81	13.05	368436
2009-09-15	12.98	13.15	12.94	12.99	537384
2009-09-16	13.06	13.28	13.01	13.15	479773
2009-09-17	13.20	13.35	13.05	13.35	396434
2009-09-18	13.32	13.36	13.15	13.26	416288
2009-09-21	13.21	13.21	13.01	13.02	328338
2009-09-22	13.10	13.14	12.86	13.00	378674
2009-09-23	13.00	13.10	12.95	13.02	450769
2009-09-24	12.83	13.07	12.60	12.70	411512
2009-09-25	12.74	12.74	12.58	12.58	322924
2009-09-28	12.61	12.82	12.61	12.78	274147
2009-09-29	12.79	12.92	12.73	12.92	296557
2009-09-30	12.93	12.97	12.73	12.80	417771
2009-10-01	12.84	12.85	12.45	12.65	323703
2009-10-02	12.42	12.46	12.05	12.41	451323
2009-10-05	12.40	12.60	12.40	12.60	345691
2009-10-06	12.71	12.78	12.58	12.71	391927
2009-10-07	12.71	12.79	12.62	12.76	415166
2009-10-08	12.87	12.99	12.80	12.85	427155
2009-10-09	12.85	13.00	12.75	12.97	287340
2009-10-12	13.09	13.09	12.84	12.97	270680
2009-10-13	12.98	13.12	12.84	13.12	289578
2009-10-14	13.25	13.25	13.05	13.19	373967
2009-10-15	13.15	13.23	13.05	13.23	243499
2009-10-16	13.15	13.23	13.10	13.23	295864
2009-10-19	13.24	13.29	13.19	13.29	262137
2009-10-20	13.28	13.36	13.23	13.36	343609
2009-10-21	13.38	13.46	13.23	13.24	356772
2009-10-22	13.30	13.44	13.20	13.40	347196
2009-10-23	13.48	13.48	13.27	13.27	320454
2009-10-26	13.37	13.47	13.12	13.20	363290
2009-10-27	13.24	13.27	13.02	13.06	341698
2009-10-28	13.03	13.08	12.55	12.67	395865
2009-10-29	12.75	13.00	12.75	13.00	311938
2009-10-30	13.02	13.09	12.47	12.47	513037
2009-11-02	12.40	12.92	12.17	12.74	364632
2009-11-03	12.65	12.89	12.59	12.87	266639
2009-11-04	13.03	13.07	12.84	12.84	302480
2009-11-05	13.00	13.07	12.92	13.06	278736
2009-11-06	13.00	13.24	12.97	13.17	340139
2009-11-09	13.25	13.41	13.25	13.36	368238
2009-11-10	13.41	13.45	13.30	13.45	378042
2009-11-11	13.55	13.59	13.44	13.53	354313
2009-11-12	13.42	13.60	13.41	13.45	331246
2009-11-13	13.53	13.53	13.41	13.50	501162
2009-11-16	13.58	13.74	13.58	13.66	532623
2009-11-17	13.68	13.79	13.57	13.78	478592
2009-11-18	13.79	13.81	13.68	13.78	583405
2009-11-19	13.33	13.33	12.97	13.17	580005
2009-11-20	13.03	13.09	12.89	13.01	405553
2009-11-23	13.11	13.28	13.05	13.08	412944
2009-11-24	13.18	13.30	13.11	13.29	590689
2009-11-25	13.35	13.38	13.25	13.28	366019
2009-11-27	13.00	13.40	13.00	13.40	198910
2009-11-30	13.38	13.48	13.28	13.39	536399
2009-12-01	13.44	13.48	13.35	13.40	439766
2009-12-02	13.42	13.47	13.28	13.32	488326
2009-12-03	13.34	13.36	12.94	12.99	575994
2009-12-04	13.12	13.25	12.96	13.10	478560
2009-12-07	13.21	13.22	13.00	13.15	372818
2009-12-08	12.95	13.14	12.94	13.09	405714
2009-12-09	13.10	13.11	12.96	12.99	468090
2009-12-10	13.11	13.19	13.00	13.12	437029
2009-12-11	13.19	13.25	13.12	13.15	347355
2009-12-14	13.17	13.53	13.17	13.53	507732
2009-12-15	13.50	13.58	13.40	13.57	492872
2009-12-16	13.56	13.65	13.43	13.47	424285
2009-12-17	13.46	13.46	13.31	13.34	368298
2009-12-18	13.33	13.50	13.30	13.40	356956
2009-12-21	13.56	13.57	13.33	13.35	375183
2009-12-22	13.36	13.44	13.30	13.44	353559
2009-12-23	13.43	13.43	13.29	13.30	434312
2009-12-24	13.23	13.44	13.23	13.34	192988
2009-12-28	13.49	13.49	13.18	13.26	412273
2009-12-29	13.33	13.33	12.96	13.00	712741
2009-12-30	13.04	13.10	12.92	13.05	491047
2009-12-31	13.13	13.13	13.01	13.13	280699
2010-01-04	13.12	13.31	13.08	13.30	569242
2010-01-05	13.37	13.48	13.29	13.48	469353
2010-01-06	13.44	13.58	13.40	13.54	403755
2010-01-07	13.58	13.61	13.48	13.60	423431
2010-01-08	13.57	13.62	13.46	13.60	395642
2010-01-11	13.68	13.79	13.51	13.73	442157
2010-01-12	13.67	13.75	13.57	13.67	455621
2010-01-13	13.67	13.83	13.67	13.82	370955
2010-01-14	13.90	13.97	13.84	13.94	389763
2010-01-15	13.94	13.97	13.13	13.26	1399763
2010-01-19	13.18	13.39	13.06	13.36	595059
2010-01-20	13.28	13.40	13.26	13.38	535166
2010-01-21	13.40	13.54	13.19	13.30	722062
2010-01-22	13.30	13.31	12.91	12.96	631098
2010-01-25	12.93	13.17	12.93	13.09	435866
2010-01-26	12.51	13.15	12.51	12.93	542801
2010-01-27	12.99	12.99	12.57	12.82	519754
2010-01-28	12.96	14.00	12.25	12.59	859467
2010-01-29	12.63	12.79	12.52	12.61	439891
2010-02-01	12.78	12.91	12.65	12.89	474974
2010-02-02	12.90	13.19	12.87	13.19	477104
2010-02-03	13.17	13.20	13.04	13.15	348281
2010-02-04	13.02	13.03	12.68	12.70	695281
2010-02-05	12.70	12.70	11.75	12.40	1434213
2010-02-08	12.42	12.62	12.25	12.41	569064
2010-02-09	12.50	12.73	12.48	12.73	484339
2010-02-10	12.74	12.84	12.59	12.81	323988
2010-02-11	12.87	13.15	12.76	13.07	412977
2010-02-12	12.88	13.08	12.88	13.06	313986
2010-02-16	13.10	13.25	13.08	13.20	621075
2010-02-17	12.95	12.95	12.61	12.72	506863
2010-02-18	12.73	12.73	12.65	12.67	414296
2010-02-19	12.69	12.82	12.64	12.82	366591
2010-02-22	12.90	12.90	12.65	12.70	433141
2010-02-23	12.75	12.77	12.52	12.61	627081
2010-02-24	12.61	12.79	12.61	12.74	350937
2010-02-25	12.61	13.12	12.52	13.12	444679
2010-02-26	12.96	13.09	12.86	12.92	535444
2010-03-01	13.01	13.05	12.86	12.88	470566
2010-03-02	13.03	13.03	12.88	12.95	292295
2010-03-03	13.00	13.07	12.83	13.00	403721
2010-03-04	12.98	13.03	12.94	13.02	314874
2010-03-05	13.10	13.23	13.05	13.20	401261
2010-03-08	13.19	13.19	13.09	13.17	343957
2010-03-09	13.11	13.27	13.10	13.21	391637
2010-03-10	13.26	13.29	13.16	13.24	409463
2010-03-11	13.20	13.22	13.09	13.19	427620
2010-03-12	13.23	13.25	13.09	13.13	308673
2010-03-15	13.16	13.17	13.01	13.12	373071
2010-03-16	13.20	13.22	13.12	13.18	323774
2010-03-17	13.25	13.29	13.15	13.15	331027
2010-03-18	13.18	13.24	13.13	13.23	249745
2010-03-19	13.21	13.26	13.07	13.14	351477
2010-03-22	13.08	13.23	13.05	13.14	299877
2010-03-23	13.23	13.23	13.07	13.15	348643
2010-03-24	13.08	13.16	13.04	13.13	284794
2010-03-25	13.19	13.28	13.03	13.08	387349
2010-03-26	13.15	13.19	13.03	13.15	330900
2010-03-29	13.24	13.26	13.18	13.25	292523
2010-03-30	13.30	13.34	13.22	13.29	305412
2010-03-31	13.27	13.33	13.21	13.30	278359
2010-04-01	13.41	13.51	13.37	13.51	267635
2010-04-05	13.46	13.54	13.40	13.42	368557
2010-04-06	13.40	13.46	13.36	13.42	356209
2010-04-07	13.39	13.43	13.30	13.38	345441
2010-04-08	13.31	13.45	13.25	13.44	341093
2010-04-09	13.45	13.48	13.39	13.44	323779
2010-04-12	13.49	13.58	13.48	13.57	332695
2010-04-13	13.57	13.58	13.43	13.47	333061
2010-04-14	13.52	13.66	13.47	13.66	324430
2010-04-15	13.63	13.71	13.54	13.65	348233
2010-04-16	13.64	13.65	13.35	13.42	458094
2010-04-19	13.40	13.48	13.20	13.45	332018
2010-04-20	13.49	13.56	13.46	13.48	352040
2010-04-21	13.50	13.53	13.38	13.40	384167
2010-04-22	13.36	13.51	13.32	13.49	422517
2010-04-23	13.51	13.55	13.44	13.55	303691
2010-04-26	13.58	13.59	13.47	13.53	368329
2010-04-27	13.47	13.54	13.32	13.33	429508
2010-04-28	13.44	13.47	13.29	13.44	436860
2010-04-29	13.54	13.69	13.47	13.69	345349
2010-04-30	13.73	13.73	13.47	13.47	354302
2010-05-03	13.59	13.63	13.51	13.60	348578
2010-05-04	13.50	13.50	13.24	13.30	402111
2010-05-05	13.07	13.24	12.91	13.08	419911
2010-05-06	13.07	13.10	1.31	12.15	1731369
2010-05-07	12.00	12.20	11.28	12.07	965377
2010-05-10	12.60	13.04	12.54	12.97	788524
2010-05-11	12.62	13.20	12.62	13.09	590416
2010-05-12	13.17	13.34	13.12	13.33	492048
2010-05-13	13.34	13.44	13.26	13.30	548705
2010-05-14	13.25	13.25	12.92	13.13	410368
2010-05-17	13.22	13.24	12.68	12.90	554511
2010-05-18	13.08	13.09	12.67	12.68	490903
2010-05-19	12.33	12.33	11.70	11.86	720414
2010-05-20	11.64	11.64	11.02	11.18	1051876
2010-05-21	10.91	11.40	10.72	11.28	540791
2010-05-24	11.27	11.39	11.09	11.12	403935
2010-05-25	10.86	11.24	10.69	11.23	750061
2010-05-26	11.39	11.49	11.25	11.31	404716
2010-05-27	11.50	11.92	11.50	11.89	397711
2010-05-28	12.05	12.11	11.65	11.72	626365
2010-06-01	11.53	11.74	11.50	11.51	364111
2010-06-02	11.54	11.67	11.45	11.65	362075
2010-06-03	11.73	11.81	11.67	11.77	323877
2010-06-04	11.53	11.69	11.31	11.43	322698
2010-06-07	11.51	11.53	11.10	11.16	363486
2010-06-08	11.17	11.32	11.01	11.32	382839
2010-06-09	11.43	11.49	11.25	11.26	265408
2010-06-10	11.38	11.57	11.34	11.48	353789
2010-06-11	11.40	11.60	11.38	11.52	314274
2010-06-14	11.70	11.70	11.52	11.57	352205
2010-06-15	11.68	11.80	11.61	11.78	297232
2010-06-16	11.74	11.89	11.70	11.89	322919
2010-06-17	11.90	11.96	11.65	11.72	317031
2010-06-18	11.73	11.86	11.73	11.75	272304
2010-06-21	11.96	12.00	11.65	11.74	433328
2010-06-22	11.81	11.88	11.44	11.50	407115
2010-06-23	11.50	11.56	11.39	11.45	386759
2010-06-24	11.38	11.46	11.22	11.23	458826
2010-06-25	11.24	11.39	11.19	11.39	395982
2010-06-28	11.40	11.47	11.25	11.29	331072
2010-06-29	11.15	11.18	10.85	10.95	533705
2010-06-30	10.97	11.02	10.78	10.83	480066
2010-07-01	10.82	10.84	10.55	10.71	651603
2010-07-02	10.68	10.76	10.56	10.66	508052
2010-07-06	10.77	10.88	10.62	10.70	307174
2010-07-07	10.67	11.04	10.67	11.04	422012
2010-07-08	11.06	11.20	11.03	11.20	374074
2010-07-09	11.21	11.39	11.15	11.39	338525
2010-07-12	11.37	11.39	11.24	11.28	372522
2010-07-13	11.43	11.47	11.36	11.41	355902
2010-07-14	11.43	11.64	11.38	11.56	674266
2010-07-15	11.62	11.69	11.42	11.69	431961
2010-07-16	11.67	11.68	11.40	11.51	425310
2010-07-19	11.56	11.56	11.37	11.49	363210
2010-07-20	11.37	11.69	11.36	11.65	425619
2010-07-21	11.67	11.77	11.53	11.60	464989
2010-07-22	11.72	11.98	11.72	11.95	524037
2010-07-23	11.95	12.06	11.89	12.05	391990
2010-07-26	12.09	12.09	11.97	12.05	407838
2010-07-27	12.10	12.10	11.74	11.75	595991
2010-07-28	11.77	11.85	11.47	11.49	692150
2010-07-29	11.58	11.66	11.36	11.63	637278
2010-07-30	11.60	11.90	11.51	11.88	414334
2010-08-02	12.00	12.17	12.00	12.17	590656
2010-08-03	12.15	12.27	12.10	12.18	378241
2010-08-04	12.20	12.32	12.20	12.32	431896
2010-08-05	12.28	12.28	12.17	12.25	288573
2010-08-06	12.14	12.29	12.14	12.28	350054
2010-08-09	12.29	12.33	12.27	12.32	452430
2010-08-10	12.29	12.29	12.14	12.22	413148
2010-08-11	12.07	12.11	11.78	11.90	469771
2010-08-12	11.80	11.99	11.75	11.92	338954
2010-08-13	11.96	12.09	11.80	11.88	364688
2010-08-16	11.90	12.07	11.85	12.06	368141
2010-08-17	12.17	12.30	12.12	12.27	610649
2010-08-18	12.30	12.30	12.19	12.22	500021
2010-08-19	12.22	12.24	12.07	12.08	546214
2010-08-20	11.70	11.72	11.46	11.64	501867
2010-08-23	11.73	11.76	11.37	11.41	385051
2010-08-24	11.35	11.35	11.20	11.22	518735
2010-08-25	11.19	11.30	11.09	11.25	652618
2010-08-26	11.34	11.41	11.17	11.21	434692
2010-08-27	11.25	11.30	11.13	11.28	232241
2010-08-30	11.23	11.34	11.15	11.18	337001
2010-08-31	11.23	11.43	11.20	11.25	459519
2010-09-01	11.36	11.54	11.34	11.38	401064
2010-09-02	11.38	11.46	11.29	11.38	636203
2010-09-03	11.46	11.50	11.40	11.45	347479
2010-09-07	11.38	11.42	11.34	11.39	306490
2010-09-08	11.47	11.50	11.36	11.48	382875
2010-09-09	11.53	11.60	11.48	11.52	377985
2010-09-10	11.54	11.65	11.53	11.65	320819
2010-09-13	11.71	11.74	11.61	11.69	443041
2010-09-14	11.69	11.77	11.64	11.72	301786
2010-09-15	11.69	11.76	11.65	11.70	327221
2010-09-16	11.73	11.76	11.66	11.74	314424
2010-09-17	11.79	11.79	11.65	11.73	253851
2010-09-20	11.77	11.82	11.72	11.78	359653
2010-09-21	11.78	11.80	11.65	11.74	491984
2010-09-22	11.75	11.78	11.61	11.68	444221
2010-09-23	11.63	11.71	11.58	11.62	446054
2010-09-24	11.74	11.79	11.71	11.75	303164
2010-09-27	11.76	11.77	11.65	11.66	360153
2010-09-28	11.69	11.73	11.59	11.69	485019
2010-09-29	11.70	11.71	11.61	11.67	477153
2010-09-30	11.73	11.77	11.62	11.67	510462
2010-10-01	11.76	11.76	11.68	11.74	274087
2010-10-04	11.68	11.68	11.53	11.60	463121
2010-10-05	11.67	11.81	11.67	11.77	498319
2010-10-06	11.82	11.82	11.71	11.79	335303
2010-10-07	11.87	11.87	11.70	11.83	386611
2010-10-08	11.83	11.88	11.79	11.83	300552
2010-10-11	11.83	11.90	11.83	11.87	363251
2010-10-12	11.86	11.96	11.80	11.95	381519
2010-10-13	11.98	12.05	11.94	11.95	581488
2010-10-14	11.95	11.95	11.62	11.70	1240233
2010-10-15	11.77	11.77	11.63	11.70	650587
2010-10-18	11.70	11.75	11.63	11.69	600753
2010-10-19	11.61	11.65	11.50	11.56	818240
2010-10-20	11.60	11.65	11.55	11.59	661834
2010-10-21	11.64	11.73	11.55	11.60	590301
2010-10-22	11.61	11.65	11.55	11.64	488703
2010-10-25	11.71	11.79	11.64	11.69	605962
2010-10-26	11.65	11.71	11.62	11.64	641711
2010-10-27	11.62	11.67	11.51	11.67	624680
2010-10-28	11.69	11.71	11.56	11.64	555772
2010-10-29	11.65	11.66	11.59	11.62	488175
2010-11-01	11.69	11.69	11.57	11.61	558653
2010-11-02	11.69	11.73	11.64	11.72	417146
2010-11-03	11.73	11.81	11.71	11.79	507625
2010-11-04	11.88	11.97	11.82	11.97	620065
2010-11-05	12.00	12.06	11.96	12.06	511932
2010-11-08	11.97	12.04	11.96	12.04	424222
2010-11-09	12.06	12.09	11.95	12.00	419912
2010-11-10	12.02	12.04	11.88	11.99	469423
2010-11-11	11.93	11.97	11.84	11.96	408768
2010-11-12	11.92	11.96	11.71	11.80	574514
2010-11-15	11.83	11.92	11.80	11.83	403194
2010-11-16	11.80	11.80	11.58	11.64	618537
2010-11-17	11.65	11.73	11.61	11.69	572791
2010-11-18	11.79	11.89	11.77	11.87	759658
2010-11-19	11.47	11.64	11.35	11.64	1150765
2010-11-22	11.57	11.62	11.45	11.55	725875
2010-11-23	11.42	11.55	11.37	11.45	789833
2010-11-24	11.55	11.56	11.43	11.44	510893
2010-11-26	11.43	11.45	11.37	11.37	207481
2010-11-29	11.35	11.39	11.27	11.39	455677
2010-11-30	11.34	11.40	11.28	11.35	634745
2010-12-01	11.45	11.47	11.36	11.45	600777
2010-12-02	11.51	11.58	11.45	11.55	520803
2010-12-03	11.49	11.60	11.48	11.60	399594
2010-12-06	11.59	11.64	11.53	11.63	471670
2010-12-07	11.75	11.75	11.55	11.60	603057
2010-12-08	11.61	11.62	11.43	11.45	557372
2010-12-09	11.43	11.49	11.41	11.48	701036
2010-12-10	11.53	11.53	11.25	11.40	1294884
2010-12-13	11.43	11.43	11.14	11.18	676589
2010-12-14	11.18	11.29	11.14	11.20	652620
2010-12-15	11.00	11.10	10.87	10.88	2462398
2010-12-16	10.83	11.03	10.78	10.90	1376122
2010-12-17	10.88	10.92	10.82	10.91	1014010
2010-12-20	10.90	10.96	10.83	10.96	819868
2010-12-21	10.95	10.99	10.86	10.90	1012398
2010-12-22	10.90	11.05	10.88	11.05	1033638
2010-12-23	11.01	11.07	10.89	10.99	818500
2010-12-27	10.97	11.00	10.93	10.98	701602
2010-12-28	11.00	11.02	10.94	11.00	984816
2010-12-29	11.00	11.12	10.98	11.07	876325
2010-12-30	11.03	11.29	11.03	11.29	1496264
2010-12-31	11.32	11.32	11.21	11.31	826275
2011-01-03	11.35	11.48	11.33	11.48	698549
2011-01-04	11.45	11.50	11.35	11.50	657820
2011-01-05	11.37	11.52	11.32	11.50	674523
2011-01-06	11.53	11.53	11.38	11.40	603336
2011-01-07	11.46	11.48	11.31	11.42	460934
2011-01-10	11.39	11.39	11.33	11.36	327363
2011-01-11	11.43	11.43	11.33	11.34	499828
2011-01-12	11.41	11.42	11.30	11.31	582753
2011-01-13	11.32	11.40	11.25	11.34	694821
2011-01-14	11.29	11.36	11.27	11.36	588941
2011-01-18	11.38	11.43	11.33	11.39	491247
2011-01-19	11.44	11.44	11.25	11.26	658533
2011-01-20	11.27	11.30	11.15	11.30	445365
2011-01-21	11.34	11.36	11.27	11.27	363208
2011-01-24	11.27	11.38	11.24	11.38	420416
2011-01-25	11.32	11.38	11.28	11.37	473255
2011-01-26	11.34	11.44	11.34	11.41	472787
2011-01-27	11.41	11.48	11.39	11.48	339119
2011-01-28	11.47	11.47	11.29	11.32	411203
2011-01-31	11.32	11.38	11.28	11.32	511143
2011-02-01	11.39	11.47	11.35	11.47	485751
2011-02-02	11.45	11.55	11.43	11.49	522512
2011-02-03	11.41	11.55	11.41	11.54	359450
2011-02-04	11.52	11.53	11.45	11.47	300725
2011-02-07	11.51	11.53	11.47	11.48	353019
2011-02-08	11.48	11.56	11.47	11.56	348172
2011-02-09	11.49	11.53	11.46	11.52	490143
2011-02-10	11.43	11.53	11.41	11.44	527179
2011-02-11	11.40	11.49	11.37	11.47	355167
2011-02-14	11.46	11.54	11.42	11.54	510453
2011-02-15	11.53	11.56	11.50	11.50	767620
2011-02-16	11.26	11.29	11.20	11.24	686711
2011-02-17	11.22	11.26	11.17	11.20	482765
2011-02-18	11.19	11.23	11.17	11.21	537074
2011-02-22	11.12	11.14	10.93	10.99	613173
2011-02-23	11.00	11.06	10.82	10.87	668293
2011-02-24	10.85	10.90	10.80	10.88	514407
2011-02-25	10.86	11.00	10.86	11.00	390613
2011-02-28	11.08	11.11	11.00	11.02	569979
2011-03-01	11.05	11.07	10.95	10.97	803044
2011-03-02	10.92	11.04	10.89	11.01	717399
2011-03-03	11.05	11.12	11.03	11.06	665631
2011-03-04	11.02	11.06	11.00	11.05	636650
2011-03-07	11.05	11.09	10.97	11.02	592109
2011-03-08	10.97	11.07	10.97	11.07	580551
2011-03-09	11.02	11.08	10.98	11.06	743195
2011-03-10	10.99	11.00	10.89	10.91	507007
2011-03-11	10.89	10.93	10.84	10.87	531275
2011-03-14	10.81	10.84	10.69	10.82	530166
2011-03-15	10.54	10.81	10.22	10.81	1015399
2011-03-16	10.73	10.74	10.47	10.52	569791
2011-03-17	10.62	10.70	10.56	10.62	344298
2011-03-18	10.65	10.76	10.63	10.68	237101
2011-03-21	10.73	10.86	10.73	10.79	291341
2011-03-22	10.77	10.83	10.73	10.79	338225
2011-03-23	10.78	10.83	10.73	10.79	388975
2011-03-24	10.79	10.87	10.79	10.84	631337
2011-03-25	10.91	10.94	10.83	10.89	438653
2011-03-28	10.93	10.95	10.86	10.86	500940
2011-03-29	10.91	10.94	10.84	10.94	492475
2011-03-30	11.02	11.02	10.93	10.96	441226
2011-03-31	10.99	11.00	10.93	11.00	530254
2011-04-01	11.02	11.05	10.99	11.03	724961
2011-04-04	11.01	11.07	10.99	11.05	607858
2011-04-05	11.02	11.12	11.00	11.11	588223
2011-04-06	11.12	11.15	11.11	11.13	584859
2011-04-07	11.11	11.15	11.01	11.13	491677
2011-04-08	11.12	11.16	11.04	11.08	438165
2011-04-11	11.11	11.13	11.01	11.04	547802
2011-04-12	10.99	11.00	10.91	10.97	747914
2011-04-13	10.98	11.01	10.91	10.95	311968
2011-04-14	10.92	10.97	10.88	10.95	343254
2011-04-15	10.95	10.99	10.93	10.96	349771
2011-04-18	10.87	10.88	10.80	10.86	417136
2011-04-19	10.87	10.91	10.83	10.91	355507
2011-04-20	11.01	11.07	11.00	11.05	472259
2011-04-21	11.11	11.15	11.08	11.14	455047
2011-04-25	11.12	11.14	11.03	11.08	600099
2011-04-26	11.13	11.17	11.09	11.15	487396
2011-04-27	11.18	11.25	11.15	11.18	430752
2011-04-28	11.19	11.22	11.18	11.22	403418
2011-04-29	11.23	11.27	11.21	11.27	527700
2011-05-02	11.33	11.34	11.26	11.28	372040
2011-05-03	11.25	11.28	11.20	11.25	419810
2011-05-04	11.26	11.26	11.10	11.14	447591
2011-05-05	11.05	11.09	10.96	11.00	510947
2011-05-06	11.11	11.13	11.01	11.03	446838
2011-05-09	11.04	11.08	10.99	11.07	479777
2011-05-10	11.11	11.19	11.11	11.19	429904
2011-05-11	11.16	11.16	11.03	11.07	529531
2011-05-12	11.00	11.14	10.97	11.14	511602
2011-05-13	11.11	11.12	10.97	11.07	492090
2011-05-16	11.04	11.09	10.98	11.01	553346
2011-05-17	11.02	11.03	10.93	10.98	833000
2011-05-18	11.03	11.12	11.00	11.12	587075
2011-05-19	11.11	11.16	11.09	11.11	791727
2011-05-20	10.84	10.88	10.77	10.85	615898
2011-05-23	10.67	10.76	10.67	10.73	547083
2011-05-24	10.75	10.77	10.68	10.75	506594
2011-05-25	10.69	10.81	10.68	10.78	784520
2011-05-26	10.74	10.83	10.72	10.81	556122
2011-05-27	10.83	10.90	10.80	10.90	478797
2011-05-31	11.01	11.01	10.87	10.96	628690
2011-06-01	10.92	10.95	10.82	10.87	745206
2011-06-02	10.88	10.88	10.76	10.86	544126
2011-06-03	10.73	10.84	10.71	10.76	451696
2011-06-06	10.77	10.79	10.68	10.71	483436
2011-06-07	10.77	10.82	10.71	10.80	485460
2011-06-08	10.75	10.77	10.66	10.66	527985
2011-06-09	10.67	10.73	10.65	10.70	426408
2011-06-10	10.69	10.70	10.57	10.60	417846
2011-06-13	10.52	10.57	10.50	10.54	765373
2011-06-14	10.65	10.67	10.60	10.66	386308
2011-06-15	10.59	10.59	10.43	10.44	537444
2011-06-16	10.41	10.49	10.31	10.41	716777
2011-06-17	10.52	10.54	10.39	10.42	506555
2011-06-20	10.40	10.50	10.37	10.47	408089
2011-06-21	10.48	10.64	10.48	10.63	439319
2011-06-22	10.62	10.70	10.57	10.61	408296
2011-06-23	10.49	10.57	10.43	10.57	407157
2011-06-24	10.58	10.58	10.43	10.50	493787
2011-06-27	10.50	10.59	10.47	10.52	329266
2011-06-28	10.71	10.78	10.62	10.77	1833676
2011-06-29	10.84	10.85	10.76	10.80	669317
2011-06-30	10.80	10.92	10.78	10.92	719240
2011-07-01	10.87	10.98	10.83	10.98	579787
2011-07-05	10.94	10.97	10.86	10.95	619140
2011-07-06	10.93	11.04	10.92	10.99	627608
2011-07-07	11.06	11.13	11.05	11.09	381565
2011-07-08	10.96	11.02	10.95	11.02	418906
2011-07-11	10.94	10.96	10.84	10.88	371946
2011-07-12	10.87	10.88	10.79	10.83	397753
2011-07-13	10.85	10.93	10.82	10.83	593302
2011-07-14	10.87	10.95	10.70	10.74	477965
2011-07-15	10.83	10.83	10.70	10.78	367471
2011-07-18	10.76	10.76	10.61	10.68	428413
2011-07-19	10.72	10.90	10.72	10.85	538075
2011-07-20	10.89	10.91	10.83	10.88	566736
2011-07-21	10.98	11.04	10.94	11.04	561499
2011-07-22	11.03	11.06	10.95	11.04	477982
2011-07-25	11.00	11.03	10.93	10.97	483333
2011-07-26	10.97	10.98	10.88	10.89	577911
2011-07-27	10.85	10.86	10.64	10.64	662632
2011-07-28	10.63	10.72	10.54	10.55	508180
2011-07-29	10.52	10.53	10.41	10.45	729770
2011-08-01	10.61	10.69	10.46	10.57	841916
2011-08-02	10.50	10.53	10.34	10.35	721696
2011-08-03	10.33	10.38	10.04	10.31	1001003
2011-08-04	10.19	10.19	9.59	9.64	2065195
2011-08-05	9.76	9.82	9.09	9.57	1429344
2011-08-08	9.25	9.26	8.66	8.73	1691866
2011-08-09	8.88	9.14	8.57	9.13	1658169
2011-08-10	9.00	9.21	8.90	8.97	1220702
2011-08-11	9.05	9.50	9.01	9.40	951500
2011-08-12	9.53	9.59	9.42	9.54	689141
2011-08-15	9.66	9.84	9.64	9.84	792014
2011-08-16	9.75	9.87	9.70	9.79	671862
2011-08-17	9.88	9.94	9.73	9.82	548570
2011-08-18	9.62	9.62	9.34	9.41	739436
2011-08-19	9.24	9.45	9.12	9.12	739026
2011-08-22	9.07	9.11	8.73	8.77	908032
2011-08-23	8.88	9.13	8.79	9.13	820759
2011-08-24	9.06	9.27	9.05	9.25	588256
2011-08-25	9.28	9.31	9.11	9.17	485488
2011-08-26	9.34	9.34	8.98	9.23	598690
2011-08-29	9.38	9.45	9.35	9.44	414388
2011-08-30	9.32	9.46	9.32	9.46	554262
2011-08-31	9.61	9.67	9.44	9.47	616111
2011-09-01	9.49	9.58	9.37	9.37	601139
2011-09-02	9.19	9.28	9.14	9.16	569568
2011-09-06	8.92	9.12	8.90	9.12	552524
2011-09-07	9.25	9.35	9.19	9.35	513455
2011-09-08	9.24	9.36	9.21	9.23	615804
2011-09-09	9.15	9.16	8.95	9.02	583510
2011-09-12	8.87	9.01	8.84	9.00	524846
2011-09-13	8.98	9.09	8.95	9.09	385818
2011-09-14	9.11	9.24	9.01	9.16	415722
2011-09-15	9.25	9.35	9.20	9.29	467528
2011-09-16	9.34	9.39	9.27	9.30	347006
2011-09-19	9.17	9.28	9.11	9.27	301269
2011-09-20	9.27	9.36	9.18	9.20	526259
2011-09-21	9.19	9.21	9.00	9.01	473461
2011-09-22	8.81	8.86	8.62	8.75	677845
2011-09-23	8.71	8.76	8.62	8.69	476853
2011-09-26	8.77	8.81	8.65	8.79	560592
2011-09-27	9.00	9.07	8.91	8.94	577899
2011-09-28	8.95	9.01	8.80	8.82	351950
2011-09-29	8.94	9.00	8.74	8.84	451469
2011-09-30	8.74	8.79	8.53	8.53	728273
2011-10-03	8.47	8.52	8.24	8.25	835525
2011-10-04	8.15	8.29	7.87	8.28	1105955
2011-10-05	8.30	8.49	8.30	8.45	597817
2011-10-06	8.48	8.63	8.46	8.62	696037
2011-10-07	8.65	8.72	8.55	8.67	510179
2011-10-10	8.81	8.93	8.78	8.93	465996
2011-10-11	8.88	8.99	8.85	8.92	349896
2011-10-12	8.98	9.09	8.96	9.05	461936
2011-10-13	8.98	9.09	8.91	9.04	446173
2011-10-14	9.20	9.20	9.10	9.16	279521
2011-10-17	9.10	9.13	8.92	8.97	494565
2011-10-18	8.98	9.22	8.92	9.17	585363
2011-10-19	9.16	9.23	9.07	9.10	763087
2011-10-20	9.10	9.11	8.96	9.07	321715
2011-10-21	9.14	9.25	9.10	9.19	405326
2011-10-24	9.17	9.28	9.17	9.26	452098
2011-10-25	9.19	9.19	9.02	9.05	507587
2011-10-26	9.11	9.19	9.04	9.16	606670
2011-10-27	9.39	9.51	9.34	9.37	926468
2011-10-28	9.41	9.46	9.30	9.46	618889
2011-10-31	9.37	9.37	9.20	9.21	353722
2011-11-01	9.00	9.08	8.94	9.02	448746
2011-11-02	9.13	9.17	9.02	9.12	469132
2011-11-03	9.22	9.23	9.10	9.21	462411
2011-11-04	9.16	9.20	9.12	9.17	378122
2011-11-07	9.15	9.20	9.08	9.19	397226
2011-11-08	9.21	9.30	9.16	9.27	425179
2011-11-09	9.10	9.15	8.98	9.01	512541
2011-11-10	9.11	9.16	9.06	9.14	520500
2011-11-11	9.25	9.30	9.20	9.25	417118
2011-11-14	9.14	9.20	9.09	9.11	663225
2011-11-15	9.04	9.19	9.04	9.18	439724
2011-11-16	9.08	9.20	9.08	9.10	600629
2011-11-17	9.07	9.12	8.94	8.97	553283
2011-11-18	9.01	9.07	8.93	8.93	480901
2011-11-21	8.51	8.53	8.43	8.51	673677
2011-11-22	8.50	8.55	8.37	8.52	755468
2011-11-23	8.41	8.46	8.36	8.39	607708
2011-11-25	8.41	8.51	8.38	8.43	364966
2011-11-28	8.62	8.63	8.48	8.54	513617
2011-11-29	8.54	8.66	8.54	8.61	556103
2011-11-30	8.95	9.08	8.75	8.84	1066892
2011-12-01	8.81	8.93	8.81	8.93	555493
2011-12-02	8.97	9.03	8.90	8.92	677991
2011-12-05	9.02	9.03	8.92	8.98	983149
2011-12-06	8.95	9.02	8.88	8.98	706341
2011-12-07	8.91	9.00	8.88	9.00	1030966
2011-12-08	8.91	8.94	8.75	8.78	1603383
2011-12-09	8.78	8.94	8.77	8.92	702603
2011-12-12	8.84	8.84	8.70	8.78	601976
2011-12-13	8.80	8.90	8.70	8.71	704073
2011-12-14	8.61	8.69	8.55	8.58	914985
2011-12-15	8.62	8.70	8.58	8.62	737091
2011-12-16	8.62	8.70	8.57	8.62	775565
2011-12-19	8.62	8.66	8.53	8.55	671565
2011-12-20	8.62	8.81	8.62	8.80	1026514
2011-12-21	8.76	8.80	8.66	8.75	1084047
2011-12-22	8.76	8.83	8.75	8.82	1159322
2011-12-23	8.80	8.85	8.80	8.85	1220507
2011-12-27	8.79	8.89	8.78	8.82	944239
2011-12-28	8.81	8.84	8.63	8.66	1327098
2011-12-29	8.66	8.77	8.66	8.76	1291111
2011-12-30	8.73	8.89	8.72	8.87	1607537
2012-01-03	9.00	9.06	8.99	9.01	484119
2012-01-04	8.80	9.03	8.73	9.02	1273026
2012-01-05	8.99	9.05	8.92	9.05	519071
2012-01-06	9.08	9.14	9.04	9.10	732164
2012-01-09	9.13	9.18	9.08	9.17	485167
2012-01-10	9.24	9.29	9.21	9.27	522701
2012-01-11	9.23	9.24	9.15	9.19	414644
2012-01-12	9.20	9.23	9.15	9.19	485183
2012-01-13	9.14	9.17	9.09	9.15	300922
2012-01-17	9.28	9.28	9.14	9.17	547861
2012-01-18	9.12	9.21	9.10	9.20	703633
2012-01-19	9.21	9.31	9.20	9.26	590045
2012-01-20	9.25	9.37	9.24	9.34	567541
2012-01-23	9.30	9.42	9.30	9.38	511431
2012-01-24	9.34	9.38	9.32	9.37	517247
2012-01-25	9.30	9.49	9.30	9.49	504339
2012-01-26	9.48	9.57	9.44	9.50	735655
2012-01-27	9.42	9.54	9.42	9.51	574754
2012-01-30	9.44	9.51	9.40	9.51	622446
2012-01-31	9.58	9.61	9.50	9.53	559504
2012-02-01	9.57	9.69	9.57	9.65	800044
2012-02-02	9.65	9.71	9.63	9.71	788625
2012-02-03	9.77	9.79	9.72	9.75	800480
2012-02-06	9.68	9.78	9.59	9.72	480931
2012-02-07	9.69	9.81	9.69	9.79	696658
2012-02-08	9.80	9.86	9.77	9.86	643328
2012-02-09	9.86	9.89	9.81	9.88	672319
2012-02-10	9.80	9.83	9.69	9.72	812757
2012-02-13	9.80	9.81	9.74	9.74	559932
2012-02-14	9.71	9.76	9.67	9.74	607601
2012-02-15	9.79	9.85	9.71	9.73	679497
2012-02-16	9.73	9.80	9.71	9.77	701184
2012-02-17	9.55	9.58	9.48	9.57	664497
2012-02-21	9.58	9.64	9.54	9.55	444609
2012-02-22	9.57	9.58	9.50	9.52	603018
2012-02-23	9.45	9.61	9.35	9.56	593660
2012-02-24	9.61	9.67	9.57	9.63	475383
2012-02-27	9.57	9.65	9.57	9.64	450180
2012-02-28	9.64	9.70	9.61	9.70	524951
2012-02-29	9.72	9.75	9.66	9.71	874744
2012-03-01	9.75	9.78	9.72	9.78	576391
2012-03-02	9.74	9.75	9.68	9.70	399129
2012-03-05	9.66	9.67	9.60	9.61	683663
2012-03-06	9.50	9.51	9.45	9.49	496110
2012-03-07	9.50	9.58	9.48	9.58	536837
2012-03-08	9.58	9.66	9.56	9.63	492491
2012-03-09	9.62	9.66	9.60	9.60	475591
2012-03-12	9.57	9.62	9.53	9.56	724038
2012-03-13	9.59	9.72	9.57	9.72	429846
2012-03-14	9.65	9.68	9.59	9.65	764543
2012-03-15	9.64	9.76	9.62	9.76	642096
2012-03-16	9.74	9.76	9.67	9.72	595452
2012-03-19	9.68	9.74	9.63	9.72	518001
2012-03-20	9.63	9.67	9.61	9.65	347694
2012-03-21	9.64	9.72	9.64	9.69	542338
2012-03-22	9.65	9.66	9.56	9.58	419031
2012-03-23	9.58	9.60	9.55	9.59	458212
2012-03-26	9.66	9.66	9.59	9.65	575544
2012-03-27	9.62	9.67	9.60	9.62	484921
2012-03-28	9.60	9.61	9.53	9.55	322347
2012-03-29	9.51	9.53	9.48	9.51	508602
2012-03-30	9.55	9.58	9.52	9.53	552443
2012-04-02	9.50	9.64	9.50	9.63	431189
2012-04-03	9.62	9.66	9.57	9.63	401084
2012-04-04	9.56	9.59	9.51	9.58	443943
2012-04-05	9.53	9.58	9.53	9.53	377704
2012-04-09	9.44	9.46	9.41	9.44	427009
2012-04-10	9.45	9.46	9.29	9.31	467585
2012-04-11	9.40	9.43	9.35	9.39	454676
2012-04-12	9.41	9.52	9.40	9.43	545388
2012-04-13	9.43	9.45	9.36	9.39	577206
2012-04-16	9.45	9.45	9.35	9.38	298708
2012-04-17	9.43	9.51	9.42	9.50	484475
2012-04-18	9.46	9.49	9.42	9.45	354102
2012-04-19	9.46	9.50	9.38	9.44	332996
2012-04-20	9.48	9.50	9.44	9.48	283634
2012-04-23	9.40	9.44	9.37	9.42	596548
2012-04-24	9.41	9.49	9.41	9.47	621284
2012-04-25	9.55	9.59	9.54	9.58	404145
2012-04-26	9.54	9.62	9.54	9.62	414289
2012-04-27	9.64	9.65	9.58	9.62	358474
2012-04-30	9.62	9.62	9.54	9.59	262011
2012-05-01	9.59	9.70	9.59	9.65	398202
2012-05-02	9.64	9.66	9.60	9.64	372530
2012-05-03	9.63	9.63	9.53	9.55	312061
2012-05-04	9.53	9.53	9.43	9.46	335077
2012-05-07	9.43	9.50	9.41	9.49	199694
2012-05-08	9.43	9.46	9.34	9.45	297554
2012-05-09	9.34	9.41	9.31	9.39	426425
2012-05-10	9.47	9.48	9.38	9.40	232075
2012-05-11	9.36	9.44	9.34	9.34	349530
2012-05-14	9.28	9.30	9.22	9.23	383518
2012-05-15	9.24	9.29	9.19	9.19	405873
2012-05-16	9.24	9.27	9.11	9.12	564603
2012-05-17	9.12	9.13	8.99	8.99	551684
2012-05-18	9.00	9.04	8.89	8.89	616803
2012-05-21	8.90	9.06	8.90	9.06	700918
2012-05-22	8.84	8.92	8.80	8.82	678800
2012-05-23	8.77	8.83	8.72	8.80	526172
2012-05-24	8.85	8.86	8.75	8.79	382423
2012-05-25	8.80	8.84	8.78	8.80	294442
2012-05-29	8.85	8.92	8.83	8.87	398625
2012-05-30	8.81	8.83	8.75	8.83	339174
2012-05-31	8.82	8.85	8.75	8.81	571506
2012-06-01	8.69	8.72	8.59	8.63	664104
2012-06-04	8.62	8.68	8.51	8.56	634815
2012-06-05	8.53	8.64	8.53	8.64	401063
2012-06-06	8.66	8.85	8.66	8.85	495834
2012-06-07	8.90	8.93	8.85	8.87	326369
2012-06-08	8.83	8.90	8.81	8.90	210154
2012-06-11	8.95	8.95	8.75	8.78	497856
2012-06-12	8.81	8.86	8.77	8.86	578332
2012-06-13	8.83	8.89	8.76	8.79	386135
2012-06-14	8.84	8.90	8.81	8.89	456543
2012-06-15	8.91	8.92	8.86	8.90	460107
2012-06-18	8.86	8.91	8.85	8.90	398356
2012-06-19	8.96	9.03	8.93	9.02	352204
2012-06-20	9.04	9.05	8.98	9.00	269930
2012-06-21	9.01	9.02	8.81	8.81	434165
2012-06-22	8.88	8.90	8.84	8.89	244308
2012-06-25	8.82	8.82	8.74	8.77	285493
2012-06-26	8.79	8.84	8.79	8.82	288281
2012-06-27	8.86	8.90	8.85	8.86	326310
2012-06-28	8.81	8.89	8.77	8.89	337252
2012-06-29	9.01	9.07	8.99	9.07	537959
2012-07-02	9.01	9.05	8.97	9.05	631025
2012-07-03	9.06	9.15	9.05	9.15	222795
2012-07-05	9.18	9.18	9.09	9.17	498031
2012-07-06	9.09	9.09	9.01	9.07	325685
2012-07-09	9.04	9.05	9.01	9.03	290456
2012-07-10	9.09	9.10	8.95	8.97	481724
2012-07-11	9.01	9.01	8.94	8.98	396531
2012-07-12	8.93	8.98	8.91	8.95	254686
2012-07-13	8.98	9.09	8.98	9.09	265795
2012-07-16	9.07	9.10	9.05	9.08	307315
2012-07-17	9.10	9.17	9.05	9.16	514431
2012-07-18	9.14	9.25	9.13	9.23	610648
2012-07-19	9.24	9.25	9.20	9.22	268021
2012-07-20	9.20	9.20	9.12	9.13	300180
2012-07-23	9.03	9.07	8.98	9.04	486706
2012-07-24	9.08	9.09	8.94	8.99	456006
2012-07-25	9.00	9.04	8.98	9.02	378795
2012-07-26	9.14	9.17	9.08	9.16	328333
2012-07-27	9.21	9.30	9.18	9.29	540483
2012-07-30	9.27	9.32	9.23	9.28	302053
2012-07-31	9.28	9.30	9.22	9.26	382104
2012-08-01	9.30	9.35	9.26	9.30	506521
2012-08-02	9.23	9.28	9.15	9.20	418454
2012-08-03	9.34	9.39	9.31	9.33	502581
2012-08-06	9.37	9.39	9.35	9.35	363676
2012-08-07	9.40	9.45	9.39	9.44	294463
2012-08-08	9.41	9.47	9.40	9.45	291646
2012-08-09	9.46	9.54	9.46	9.50	520285
2012-08-10	9.48	9.54	9.45	9.51	668986
2012-08-13	9.52	9.55	9.49	9.55	418459
2012-08-14	9.56	9.58	9.53	9.58	434527
2012-08-15	9.58	9.60	9.53	9.57	525693
2012-08-16	9.57	9.67	9.57	9.66	629928
2012-08-17	9.66	9.67	9.61	9.65	500950
2012-08-20	9.65	9.67	9.60	9.64	814740
2012-08-21	9.67	9.69	9.60	9.62	1010095
2012-08-22	9.40	9.40	9.30	9.40	457203
2012-08-23	9.42	9.42	9.28	9.30	658602
2012-08-24	9.31	9.37	9.28	9.36	381873
2012-08-27	9.38	9.40	9.33	9.35	379716
2012-08-28	9.34	9.40	9.32	9.39	502109
2012-08-29	9.38	9.40	9.35	9.35	300821
2012-08-30	9.30	9.33	9.25	9.31	661224
2012-08-31	9.39	9.42	9.33	9.34	656132
2012-09-04	9.30	9.36	9.28	9.30	447823
2012-09-05	9.26	9.32	9.25	9.28	509236
2012-09-06	9.31	9.47	9.31	9.42	524742
2012-09-07	9.41	9.47	9.40	9.45	366102
2012-09-10	9.41	9.47	9.40	9.40	506352
2012-09-11	9.41	9.47	9.41	9.43	338224
2012-09-12	9.47	9.49	9.42	9.46	437791
2012-09-13	9.47	9.58	9.44	9.54	787957
2012-09-14	9.58	9.62	9.53	9.55	814693
2012-09-17	9.55	9.55	9.50	9.51	338887
2012-09-18	9.51	9.56	9.50	9.56	360412
2012-09-19	9.57	9.57	9.53	9.55	435068
2012-09-20	9.52	9.56	9.48	9.56	297276
2012-09-21	9.57	9.62	9.56	9.58	368839
2012-09-24	9.53	9.56	9.50	9.53	427049
2012-09-25	9.59	9.62	9.48	9.49	631440
2012-09-26	9.50	9.52	9.46	9.50	498882
2012-09-27	9.54	9.61	9.51	9.58	405383
2012-09-28	9.56	9.58	9.51	9.51	548451
2012-10-01	9.57	9.63	9.55	9.57	456343
2012-10-02	9.64	9.64	9.55	9.60	501757
2012-10-03	9.63	9.66	9.58	9.64	670503
2012-10-04	9.66	9.71	9.64	9.71	316731
2012-10-05	9.75	9.77	9.70	9.73	528783
2012-10-08	9.70	9.74	9.67	9.73	465464
2012-10-09	9.72	9.72	9.62	9.62	273572
2012-10-10	9.61	9.63	9.55	9.59	412104
2012-10-11	9.61	9.66	9.61	9.64	392475
2012-10-12	9.67	9.70	9.62	9.69	433566
2012-10-15	9.70	9.75	9.68	9.75	606420
2012-10-16	9.75	9.84	9.73	9.84	629433
2012-10-17	9.82	9.89	9.81	9.88	446319
2012-10-18	9.86	9.89	9.80	9.82	328923
2012-10-19	9.81	9.81	9.64	9.64	400296
2012-10-22	9.61	9.67	9.55	9.61	403378
2012-10-23	9.53	9.59	9.49	9.53	435557
2012-10-24	9.56	9.58	9.51	9.52	464329
2012-10-25	9.55	9.58	9.45	9.54	553365
2012-10-26	9.54	9.58	9.48	9.57	383536
2012-10-31	9.57	9.59	9.47	9.51	610538
2012-11-01	9.56	9.68	9.51	9.68	416906
2012-11-02	9.74	9.74	9.59	9.60	304142
2012-11-05	9.60	9.61	9.54	9.56	406265
2012-11-06	9.61	9.69	9.60	9.65	561839
2012-11-07	9.59	9.59	9.45	9.52	568089
2012-11-08	9.51	9.57	9.43	9.43	515326
2012-11-09	9.44	9.48	9.40	9.46	411286
2012-11-12	9.50	9.50	9.40	9.45	396737
2012-11-13	9.43	9.51	9.41	9.46	477674
2012-11-14	9.48	9.49	9.25	9.25	675830
2012-11-15	9.22	9.23	8.99	9.08	960738
2012-11-16	9.11	9.21	9.02	9.21	619799
2012-11-19	9.33	9.44	9.33	9.37	606338
2012-11-20	9.11	9.19	9.07	9.17	621296
2012-11-21	9.21	9.24	9.18	9.21	347852
2012-11-23	9.29	9.32	9.25	9.32	211290
2012-11-26	9.30	9.32	9.24	9.30	375762
2012-11-27	9.30	9.38	9.29	9.32	584538
2012-11-28	9.29	9.36	9.25	9.35	481577
2012-11-29	9.37	9.42	9.34	9.42	416027
2012-11-30	9.45	9.46	9.35	9.41	919521
2012-12-03	9.42	9.44	9.35	9.35	569536
2012-12-04	9.32	9.37	9.31	9.36	512396
2012-12-05	9.34	9.39	9.30	9.37	523122
2012-12-06	9.33	9.38	9.33	9.36	514093
2012-12-07	9.37	9.39	9.32	9.33	445791
2012-12-10	9.31	9.38	9.29	9.29	471025
2012-12-11	9.33	9.38	9.31	9.34	460938
2012-12-12	9.35	9.39	9.31	9.32	600600
2012-12-13	9.34	9.35	9.29	9.31	649605
2012-12-14	9.31	9.38	9.29	9.35	524186
2012-12-17	9.27	9.42	9.27	9.42	1049232
2012-12-18	9.43	9.49	9.40	9.49	764397
2012-12-19	9.48	9.50	9.42	9.46	895820
2012-12-20	9.47	9.49	9.42	9.48	603529
2012-12-21	9.36	9.45	9.30	9.37	788941
2012-12-24	9.35	9.40	9.30	9.33	250941
2012-12-26	9.36	9.38	9.29	9.33	578079
2012-12-27	9.31	9.36	9.22	9.33	569610
2012-12-28	9.29	9.34	9.26	9.27	703020
2012-12-31	9.25	9.37	9.23	9.37	1016503
2013-01-02	9.54	9.62	9.50	9.62	752668
2013-01-03	9.57	9.67	9.55	9.64	457599
2013-01-04	9.66	9.75	9.64	9.75	499552
2013-01-07	9.76	9.79	9.73	9.77	647484
2013-01-08	9.78	9.80	9.72	9.77	556423
2013-01-09	9.80	9.86	9.77	9.80	495309
2013-01-10	9.83	9.86	9.81	9.86	928124
2013-01-11	9.87	9.89	9.84	9.88	447391
2013-01-14	9.87	9.89	9.82	9.87	427827
2013-01-15	9.84	9.88	9.81	9.86	524319
2013-01-16	9.86	9.87	9.81	9.86	909643
2013-01-17	9.89	9.94	9.87	9.91	741532
2013-01-18	9.93	9.96	9.88	9.95	759266
2013-01-22	9.85	9.93	9.83	9.88	816825
2013-01-23	9.88	9.94	9.87	9.93	634800
2013-01-24	9.92	9.97	9.88	9.92	551720
2013-01-25	9.96	9.97	9.90	9.95	527508
2013-01-28	9.97	9.99	9.93	9.97	592181
2013-01-29	9.97	10.04	9.96	10.04	846742
2013-01-30	10.05	10.08	10.01	10.04	776245
2013-01-31	10.07	10.09	10.03	10.05	993947
2013-02-01	10.09	10.10	10.07	10.08	841662
2013-02-04	10.05	10.05	9.95	9.97	801938
2013-02-05	10.02	10.11	9.99	10.10	735642
2013-02-06	10.07	10.12	10.04	10.12	592279
2013-02-07	10.11	10.12	10.02	10.10	488156
2013-02-08	10.11	10.15	10.10	10.15	441733
2013-02-11	10.15	10.15	10.08	10.13	554084
2013-02-12	10.13	10.14	10.10	10.12	513726
2013-02-13	10.15	10.15	10.11	10.15	614474
2013-02-14	10.11	10.14	10.09	10.12	561770
2013-02-15	10.14	10.16	10.09	10.13	595428
2013-02-19	10.08	10.12	10.05	10.05	639079
2013-02-20	10.08	10.09	9.97	9.99	592459
2013-02-21	9.97	9.98	9.86	9.89	553495
2013-02-22	9.95	10.00	9.91	9.98	409790
2013-02-25	10.00	10.04	9.85	9.87	742096
2013-02-26	9.92	9.95	9.87	9.92	621701
2013-02-27	9.93	10.04	9.92	10.02	586677
2013-02-28	10.04	10.06	10.00	10.02	631672
2013-03-01	9.98	10.07	9.96	10.05	637372
2013-03-04	10.00	10.09	10.00	10.06	508835
2013-03-05	10.11	10.19	10.10	10.16	943599
2013-03-06	10.18	10.18	10.12	10.18	473869
2013-03-07	10.17	10.22	10.16	10.22	649765
2013-03-08	10.23	10.28	10.20	10.26	579246
2013-03-11	10.27	10.27	10.23	10.27	462014
2013-03-12	10.25	10.28	10.21	10.26	654257
2013-03-13	10.24	10.26	10.22	10.26	391646
2013-03-14	10.26	10.30	10.24	10.30	470889
2013-03-15	10.28	10.30	10.24	10.26	502595
2013-03-18	10.20	10.22	10.17	10.20	375666
2013-03-19	10.11	10.13	10.04	10.09	422661
2013-03-20	10.12	10.18	10.09	10.18	611245
2013-03-21	10.22	10.22	10.10	10.14	443978
2013-03-22	10.20	10.20	10.12	10.17	407338
2013-03-25	10.21	10.22	10.05	10.11	612315
2013-03-26	10.18	10.19	10.13	10.19	394517
2013-03-27	10.15	10.28	10.13	10.22	620418
2013-03-28	10.18	10.27	10.16	10.16	1150371
2013-04-01	10.18	10.22	10.13	10.16	576106
2013-04-02	10.19	10.23	10.19	10.19	435289
2013-04-03	10.22	10.22	10.10	10.10	579521
2013-04-04	10.15	10.19	10.12	10.15	552479
2013-04-05	10.10	10.18	10.08	10.17	471964
2013-04-08	10.16	10.19	10.08	10.18	618489
2013-04-09	10.18	10.22	10.13	10.20	464319
2013-04-10	10.20	10.29	10.20	10.26	738104
2013-04-11	10.27	10.31	10.25	10.30	415135
2013-04-12	10.27	10.30	10.23	10.27	343884
2013-04-15	10.21	10.24	10.12	10.12	467707
2013-04-16	10.21	10.25	10.17	10.25	372258
2013-04-17	10.22	10.22	10.11	10.16	475740
2013-04-18	10.19	10.20	10.04	10.10	654624
2013-04-19	10.04	10.12	10.01	10.12	336668
2013-04-22	10.13	10.14	10.05	10.12	419706
2013-04-23	10.16	10.22	10.15	10.22	509576
2013-04-24	10.22	10.24	10.19	10.22	306300
2013-04-25	10.26	10.30	10.25	10.29	669008
2013-04-26	10.26	10.29	10.23	10.26	366461
2013-04-29	10.26	10.31	10.26	10.31	500515
2013-04-30	10.32	10.41	10.27	10.40	1041255
2013-05-01	10.40	10.41	10.29	10.31	810502
2013-05-02	10.35	10.40	10.32	10.40	488142
2013-05-03	10.44	10.48	10.40	10.44	392218
2013-05-06	10.44	10.46	10.38	10.41	588383
2013-05-07	10.44	10.50	10.40	10.49	621210
2013-05-08	10.47	10.54	10.45	10.54	473054
2013-05-09	10.54	10.54	10.47	10.47	496371
2013-05-10	10.49	10.52	10.47	10.52	446643
2013-05-13	10.53	10.55	10.51	10.54	373034
2013-05-14	10.55	10.65	10.53	10.64	532345
2013-05-15	10.63	10.75	10.60	10.72	471381
2013-05-16	10.70	10.76	10.68	10.75	429709
2013-05-17	10.81	10.81	10.74	10.76	510418
2013-05-20	10.76	10.80	10.72	10.75	574916
2013-05-21	10.78	10.82	10.73	10.78	490203
2013-05-22	10.81	10.83	10.57	10.60	738423
2013-05-23	10.52	10.64	10.42	10.60	700938
2013-05-24	10.55	10.62	10.48	10.62	437533
2013-05-28	10.72	10.77	10.66	10.66	709508
2013-05-29	10.62	10.62	10.49	10.57	542024
2013-05-30	10.59	10.67	10.59	10.66	632949
2013-05-31	10.62	10.68	10.51	10.51	710348
2013-06-03	10.56	10.58	10.32	10.43	924648
2013-06-04	10.40	10.51	10.40	10.48	471801
2013-06-05	10.49	10.50	10.27	10.29	891604
2013-06-06	10.30	10.35	10.19	10.32	453820
2013-06-07	10.40	10.51	10.39	10.50	476743
2013-06-10	10.54	10.57	10.48	10.50	535110
2013-06-11	10.41	10.48	10.34	10.39	512912
2013-06-12	10.40	10.45	10.27	10.28	780768
2013-06-13	10.29	10.49	10.25	10.44	529680
2013-06-14	10.47	10.48	10.36	10.40	464614
2013-06-17	10.43	10.49	10.33	10.39	812257
2013-06-18	10.42	10.48	10.38	10.46	463318
2013-06-19	10.40	10.41	10.27	10.27	485800
2013-06-20	10.20	10.22	10.04	10.11	596352
2013-06-21	10.18	10.19	9.98	10.11	598764
2013-06-24	9.97	9.99	9.64	9.75	1139795
2013-06-25	9.87	10.00	9.83	9.98	687618
2013-06-26	10.01	10.15	10.01	10.14	730279
2013-06-27	10.17	10.28	10.17	10.26	586765
2013-06-28	10.25	10.31	10.16	10.17	582069
2013-07-01	10.25	10.32	10.24	10.30	468634
2013-07-02	10.30	10.39	10.27	10.31	500886
2013-07-03	10.08	10.23	10.04	10.18	570507
2013-07-05	10.29	10.31	10.17	10.28	425976
2013-07-08	10.36	10.42	10.31	10.35	411475
2013-07-09	10.39	10.47	10.34	10.46	550276
2013-07-10	10.42	10.46	10.38	10.41	395384
2013-07-11	10.51	10.55	10.46	10.55	526989
2013-07-12	10.54	10.56	10.48	10.53	548420
2013-07-15	10.58	10.70	10.56	10.65	655129
2013-07-16	10.63	10.63	10.51	10.61	650562
2013-07-17	10.60	10.64	10.51	10.57	500245
2013-07-18	10.60	10.67	10.60	10.65	476167
2013-07-19	10.64	10.66	10.60	10.65	663979
2013-07-22	10.60	10.61	10.45	10.45	507006
2013-07-23	10.54	10.55	10.45	10.48	581460
2013-07-24	10.52	10.54	10.46	10.47	403762
2013-07-25	10.42	10.48	10.38	10.45	431418
2013-07-26	10.42	10.52	10.40	10.52	395403
2013-07-29	10.52	10.54	10.40	10.43	477668
2013-07-30	10.45	10.54	10.44	10.54	443361
2013-07-31	10.56	10.59	10.51	10.51	517432
2013-08-01	10.59	10.67	10.58	10.66	480459
2013-08-02	10.65	10.69	10.64	10.67	480728
2013-08-05	10.66	10.66	10.63	10.65	739517
2013-08-06	10.62	10.65	10.54	10.61	363904
2013-08-07	10.55	10.57	10.53	10.56	327973
2013-08-08	10.58	10.59	10.51	10.59	268629
2013-08-09	10.57	10.59	10.52	10.53	379549
2013-08-12	10.51	10.53	10.45	10.47	321103
2013-08-13	10.47	10.52	10.42	10.51	335566
2013-08-14	10.50	10.51	10.42	10.44	329911
2013-08-15	10.35	10.36	10.26	10.33	530969
2013-08-16	10.28	10.35	10.28	10.34	287985
2013-08-19	10.31	10.32	10.27	10.30	409174
2013-08-20	10.28	10.39	10.26	10.37	410144
2013-08-21	10.28	10.30	10.21	10.23	296106
2013-08-22	10.28	10.35	10.24	10.29	214162
2013-08-23	10.30	10.35	10.27	10.31	294934
2013-08-26	10.32	10.34	10.25	10.26	312000
2013-08-27	10.20	10.20	10.07	10.07	429401
2013-08-28	10.04	10.15	10.03	10.11	328871
2013-08-29	10.10	10.17	10.04	10.15	393308
2013-08-30	10.18	10.18	10.13	10.15	294190
2013-09-03	10.19	10.24	10.13	10.19	342943
2013-09-04	10.18	10.28	10.16	10.26	348653
2013-09-05	10.27	10.28	10.24	10.26	276693
2013-09-06	10.27	10.30	10.18	10.24	270746
2013-09-09	10.22	10.29	10.20	10.26	359203
2013-09-10	10.28	10.36	10.26	10.36	404830
2013-09-11	10.30	10.36	10.26	10.35	455440
2013-09-12	10.35	10.38	10.32	10.32	300849
2013-09-13	10.35	10.35	10.30	10.33	254110
2013-09-16	10.41	10.45	10.35	10.39	297300
2013-09-17	10.38	10.47	10.38	10.44	353191
2013-09-18	10.46	10.66	10.40	10.66	469595
2013-09-19	10.61	10.61	10.51	10.56	316322
2013-09-20	10.53	10.53	10.36	10.39	534919
2013-09-23	10.37	10.38	10.32	10.35	377158
2013-09-24	10.32	10.39	10.29	10.33	288580
2013-09-25	10.35	10.37	10.29	10.36	318154
2013-09-26	10.38	10.39	10.34	10.35	319742
2013-09-27	10.31	10.43	10.30	10.43	398557
2013-09-30	10.39	10.42	10.08	10.08	1421535
2013-10-01	10.20	10.34	10.17	10.29	618408
2013-10-02	10.16	10.34	10.11	10.32	716358
2013-10-03	10.33	10.35	10.23	10.33	379704
2013-10-04	10.31	10.41	10.29	10.40	392859
2013-10-07	10.34	10.36	10.25	10.25	435526
2013-10-08	10.25	10.26	10.10	10.10	441346
2013-10-09	10.10	10.14	10.02	10.08	427000
2013-10-10	10.15	10.26	10.15	10.26	347147
2013-10-11	10.26	10.35	10.25	10.32	307117
2013-10-14	10.26	10.41	10.25	10.36	407275
2013-10-15	10.34	10.38	10.30	10.37	247939
2013-10-16	10.39	10.52	10.37	10.52	356424
2013-10-17	10.46	10.68	10.44	10.65	578342
2013-10-18	10.65	10.77	10.63	10.71	418596
2013-10-21	10.70	10.81	10.68	10.76	536501
2013-10-22	10.70	10.74	10.67	10.70	543822
2013-10-23	10.71	10.71	10.54	10.67	618522
2013-10-24	10.65	10.79	10.64	10.75	512392
2013-10-25	10.78	10.80	10.74	10.78	330859
2013-10-28	10.78	10.80	10.71	10.73	365848
2013-10-29	10.73	10.80	10.70	10.75	324627
2013-10-30	10.74	10.79	10.70	10.78	470924
2013-10-31	10.78	10.80	10.70	10.72	460909
2013-11-01	10.74	10.76	10.67	10.76	347957
2013-11-04	10.75	10.77	10.70	10.74	327514
2013-11-05	10.66	10.78	10.60	10.77	478290
2013-11-06	10.78	10.80	10.70	10.70	410726
2013-11-07	10.72	10.74	10.61	10.61	334443
2013-11-08	10.59	10.63	10.56	10.60	444439
2013-11-11	10.55	10.68	10.55	10.68	336688
2013-11-12	10.62	10.71	10.61	10.69	405470
2013-11-13	10.64	10.72	10.64	10.69	399779
2013-11-14	10.73	10.83	10.71	10.81	464544
2013-11-15	10.84	10.90	10.81	10.88	488413
2013-11-18	10.90	10.92	10.85	10.86	467762
2013-11-19	10.83	10.88	10.74	10.79	411678
2013-11-20	10.73	10.73	10.62	10.65	495600
2013-11-21	10.71	10.76	10.71	10.74	563907
2013-11-22	10.77	10.77	10.67	10.75	422019
2013-11-25	10.74	10.78	10.68	10.69	513192
2013-11-26	10.65	10.73	10.64	10.69	379800
2013-11-27	10.65	10.77	10.64	10.77	392988
2013-11-29	10.83	10.84	10.79	10.81	207210
2013-12-02	10.78	10.83	10.74	10.80	496873
2013-12-03	10.73	10.78	10.70	10.72	392621
2013-12-04	10.64	10.75	10.63	10.71	485717
2013-12-05	10.66	10.69	10.62	10.65	305021
2013-12-06	10.69	10.78	10.65	10.73	390917
2013-12-09	10.73	10.85	10.64	10.69	594646
2013-12-10	10.66	10.71	10.64	10.68	359725
2013-12-11	10.70	10.70	10.55	10.62	384853
2013-12-12	10.63	10.63	10.56	10.62	428919
2013-12-13	10.78	10.78	10.57	10.61	432909
2013-12-16	10.67	10.73	10.63	10.65	595035
2013-12-17	10.63	10.69	10.61	10.68	342558
2013-12-18	10.66	10.87	10.61	10.81	603371
2013-12-19	10.81	10.86	10.75	10.82	419949
2013-12-20	10.77	10.85	10.72	10.80	550187
2013-12-23	10.82	10.88	10.81	10.86	624857
2013-12-24	10.86	10.94	10.83	10.94	271001
2013-12-26	10.95	10.98	10.94	10.97	459924
2013-12-27	10.99	10.99	10.92	10.98	353815
2013-12-30	10.96	10.96	10.88	10.95	425795
2013-12-31	10.99	10.99	10.91	10.92	506111
2014-01-02	10.86	10.89	10.79	10.81	465061
2014-01-03	10.80	10.84	10.74	10.79	414595
2014-01-06	10.85	10.85	10.78	10.78	493200
2014-01-07	10.94	10.99	10.91	10.95	575866
2014-01-08	10.92	11.02	10.91	11.02	597288
2014-01-09	11.02	11.04	10.94	11.02	426479
2014-01-10	11.04	11.05	10.95	11.01	339277
2014-01-13	11.01	11.04	10.82	10.85	500880
2014-01-14	10.89	11.02	10.88	11.02	433349
2014-01-15	11.03	11.18	11.00	11.17	587068
2014-01-16	11.16	11.16	11.06	11.16	423088
2014-01-17	11.13	11.18	11.09	11.15	344621
2014-01-21	11.21	11.22	11.12	11.22	482452
2014-01-22	11.17	11.21	11.12	11.19	653785
2014-01-23	11.16	11.16	11.06	11.12	497922
2014-01-24	11.07	11.07	10.90	10.95	474859
2014-01-27	10.93	10.94	10.66	10.73	654240
2014-01-28	10.77	10.84	10.75	10.82	417654
2014-01-29	10.76	10.81	10.69	10.71	378043
2014-01-30	10.82	10.84	10.74	10.81	399181
2014-01-31	10.79	10.85	10.74	10.79	539052
2014-02-03	10.79	10.82	10.49	10.50	584583
2014-02-04	10.58	10.68	10.53	10.64	465165
2014-02-05	10.59	10.67	10.54	10.65	481130
2014-02-06	10.69	10.82	10.69	10.80	538404
2014-02-07	10.85	10.94	10.80	10.94	493644
2014-02-10	10.93	10.99	10.91	10.98	305373
2014-02-11	10.99	11.10	10.98	11.08	486352
2014-02-12	11.11	11.13	11.03	11.07	434309
2014-02-13	10.97	11.14	10.96	11.09	439493
2014-02-14	11.07	11.22	11.07	11.19	460515
2014-02-18	11.21	11.23	11.12	11.20	406633
2014-02-19	11.07	11.14	11.01	11.08	617666
2014-02-20	11.09	11.16	11.04	11.14	359890
2014-02-21	11.18	11.18	11.13	11.15	532821
2014-02-24	11.16	11.26	11.15	11.21	453601
2014-02-25	11.19	11.23	11.14	11.18	482155
2014-02-26	11.18	11.23	11.16	11.20	397227
2014-02-27	11.18	11.22	11.16	11.21	120181
2014-02-28	11.22	11.24	11.14	11.21	512057
2014-03-03	11.10	11.14	11.03	11.12	534424
2014-03-04	11.17	11.27	11.17	11.21	517018
2014-03-05	11.19	11.25	11.17	11.25	328658
2014-03-06	11.25	11.34	11.25	11.31	349530
2014-03-07	11.33	11.34	11.21	11.29	406601
2014-03-10	11.27	11.30	11.18	11.26	320532
2014-03-11	11.24	11.30	11.21	11.25	490942
2014-03-12	11.18	11.29	11.18	11.27	496387
2014-03-13	11.26	11.28	11.11	11.14	545233
2014-03-14	11.11	11.19	11.10	11.12	348950
2014-03-17	11.16	11.26	11.15	11.24	395373
2014-03-18	11.25	11.32	11.24	11.29	531345
2014-03-19	11.30	11.31	11.20	11.24	337499
2014-03-20	11.13	11.18	11.10	11.16	456512
2014-03-21	11.18	11.22	11.11	11.14	300871
2014-03-24	11.15	11.17	11.01	11.08	383245
2014-03-25	11.10	11.14	11.04	11.10	335403
2014-03-26	11.15	11.16	11.08	11.09	267928
2014-03-27	11.10	11.11	10.98	11.08	513392
2014-03-28	11.09	11.16	11.08	11.16	669031
2014-03-31	11.19	11.21	11.14	11.15	463215
2014-04-01	11.18	11.22	11.16	11.19	393826
2014-04-02	11.17	11.19	11.06	11.07	1061079
2014-04-03	11.07	11.17	11.07	11.11	464564
2014-04-04	11.14	11.23	11.05	11.11	503950
2014-04-07	11.06	11.09	10.96	11.00	504967
2014-04-08	10.98	11.08	10.96	11.06	479771
2014-04-09	11.09	11.13	11.03	11.13	451460
2014-04-10	11.15	11.16	11.04	11.07	641417
2014-04-11	11.05	11.10	10.99	11.01	462550
2014-04-14	11.05	11.11	11.03	11.07	514667
2014-04-15	11.10	11.17	11.03	11.17	704463
2014-04-16	11.20	11.27	11.17	11.26	473741
2014-04-17	11.28	11.29	11.24	11.28	512070
2014-04-21	11.19	11.20	11.12	11.17	417305
2014-04-22	11.19	11.26	11.18	11.24	362734
2014-04-23	11.25	11.27	11.18	11.23	385703
2014-04-24	11.25	11.26	11.18	11.25	318053
2014-04-25	11.24	11.24	11.17	11.21	323784
2014-04-28	11.25	11.25	11.14	11.20	351105
2014-04-29	11.24	11.25	11.20	11.25	423418
2014-04-30	11.25	11.36	11.24	11.36	714380
2014-05-01	11.36	11.36	11.30	11.32	381263
2014-05-02	11.32	11.38	11.30	11.35	302928
2014-05-05	11.33	11.37	11.31	11.35	467047
2014-05-06	11.35	11.35	11.31	11.33	406851
2014-05-07	11.35	11.36	11.30	11.33	447592
2014-05-08	11.32	11.37	11.32	11.32	355745
2014-05-09	11.30	11.33	11.30	11.32	445920
2014-05-12	11.33	11.40	11.33	11.39	481451
2014-05-13	11.37	11.43	11.37	11.43	431397
2014-05-14	11.41	11.46	11.40	11.46	427011
2014-05-15	11.44	11.45	11.33	11.41	350116
2014-05-16	11.41	11.47	11.38	11.43	476674
2014-05-19	11.42	11.54	11.42	11.54	373773
2014-05-20	11.51	11.54	11.48	11.49	522362
2014-05-21	11.41	11.42	11.31	11.31	875852
2014-05-22	11.33	11.39	11.33	11.34	400951
2014-05-23	11.36	11.43	11.35	11.43	332647
2014-05-27	11.43	11.54	11.41	11.54	467299
2014-05-28	11.55	11.56	11.45	11.47	370907
2014-05-29	11.48	11.53	11.48	11.52	305056
2014-05-30	11.52	11.61	11.50	11.61	485223
2014-06-02	11.59	11.66	11.58	11.65	402888
2014-06-03	11.61	11.66	11.59	11.64	386653
2014-06-04	11.60	11.64	11.60	11.63	411222
2014-06-05	11.61	11.68	11.58	11.62	414322
2014-06-06	11.61	11.66	11.58	11.66	570766
2014-06-09	11.63	11.66	11.54	11.55	809136
2014-06-10	11.53	11.60	11.48	11.60	524194
2014-06-11	11.55	11.63	11.54	11.54	425428
2014-06-12	11.55	11.59	11.41	11.42	546861
2014-06-13	11.47	11.52	11.44	11.52	501252
2014-06-16	11.52	11.60	11.47	11.60	358293
2014-06-17	11.58	11.63	11.55	11.61	285819
2014-06-18	11.62	11.74	11.61	11.74	382932
2014-06-19	11.69	11.71	11.59	11.63	391768
2014-06-20	11.61	11.65	11.55	11.64	395968
2014-06-23	11.64	11.67	11.58	11.62	389095
2014-06-24	11.58	11.64	11.58	11.62	394802
2014-06-25	11.61	11.71	11.61	11.64	481960
2014-06-26	11.67	11.67	11.57	11.63	527451
2014-06-27	11.62	11.67	11.61	11.67	346011
2014-06-30	11.69	11.73	11.67	11.70	408647
2014-07-01	11.69	11.83	11.69	11.83	366903
2014-07-02	11.79	11.79	11.63	11.70	447403
2014-07-03	11.72	11.82	11.72	11.81	353098
2014-07-07	11.81	11.82	11.74	11.81	438184
2014-07-08	11.80	11.83	11.69	11.83	496872
2014-07-09	11.82	11.86	11.74	11.76	458099
2014-07-10	11.73	11.80	11.67	11.77	397589
2014-07-11	11.76	11.86	11.76	11.82	405065
2014-07-14	11.88	11.94	11.86	11.88	391167
2014-07-15	11.91	11.91	11.81	11.82	309801
2014-07-16	11.88	11.95	11.86	11.94	407112
2014-07-17	11.91	11.93	11.69	11.75	642765
2014-07-18	11.79	11.90	11.76	11.90	390732
2014-07-21	11.86	11.88	11.80	11.81	375789
2014-07-22	11.74	11.82	11.74	11.82	295770
2014-07-23	11.84	11.92	11.81	11.83	323191
2014-07-24	11.85	11.94	11.84	11.91	394974
2014-07-25	11.91	11.91	11.80	11.83	332068
2014-07-28	11.86	11.89	11.81	11.88	328225
2014-07-29	11.86	11.88	11.79	11.81	412375
2014-07-30	11.81	11.82	11.70	11.78	584810
2014-07-31	11.73	11.73	11.49	11.51	688322
2014-08-01	11.52	11.54	11.30	11.39	594287
2014-08-04	11.42	11.42	11.30	11.36	389247
2014-08-05	11.33	11.36	11.20	11.27	445780
2014-08-06	11.25	11.37	11.18	11.34	427142
2014-08-07	11.36	11.43	11.27	11.32	370260
2014-08-08	11.33	11.39	11.29	11.39	380216
2014-08-11	11.43	11.54	11.41	11.53	303750
2014-08-12	11.49	11.51	11.46	11.51	423567
2014-08-13	11.55	11.59	11.50	11.59	388182
2014-08-14	11.62	11.74	11.61	11.68	683963
2014-08-15	11.68	11.72	11.60	11.68	368918
2014-08-18	11.70	11.77	11.69	11.71	426279
2014-08-19	11.74	11.87	11.74	11.87	385207
2014-08-20	11.79	11.84	11.75	11.77	542479
2014-08-21	11.80	11.86	11.79	11.84	327810
2014-08-22	11.81	11.84	11.78	11.82	262718
2014-08-25	11.83	11.89	11.83	11.87	292013
2014-08-26	11.87	11.92	11.83	11.85	377794
2014-08-27	11.86	11.90	11.84	11.89	409294
2014-08-28	11.83	11.87	11.81	11.85	353431
2014-08-29	11.89	11.93	11.83	11.90	379063
2014-09-02	11.92	11.92	11.82	11.85	303587
2014-09-03	11.89	11.95	11.84	11.94	304080
2014-09-04	11.95	11.95	11.88	11.91	276956
2014-09-05	11.87	11.90	11.81	11.90	285650
2014-09-08	11.90	11.90	11.83	11.85	292361
2014-09-09	11.83	11.86	11.78	11.80	245206
2014-09-10	11.78	11.80	11.75	11.76	301068
2014-09-11	11.72	11.76	11.71	11.76	418049
2014-09-12	11.74	11.74	11.66	11.72	333997
2014-09-15	11.71	11.71	11.62	11.68	361045
2014-09-16	11.62	11.77	11.61	11.77	316936
2014-09-17	11.75	11.78	11.72	11.73	357941
2014-09-18	11.73	11.84	11.73	11.78	383283
2014-09-19	11.74	11.75	11.68	11.69	388904
2014-09-22	11.66	11.68	11.52	11.54	369644
2014-09-23	11.51	11.59	11.47	11.51	278234
2014-09-24	11.51	11.62	11.50	11.59	307156
2014-09-25	11.58	11.60	11.45	11.48	290117
2014-09-26	11.46	11.55	11.45	11.54	222909
2014-09-29	11.46	11.56	11.42	11.55	326096
2014-09-30	11.60	11.60	11.40	11.41	740498
2014-10-01	11.43	11.44	11.31	11.35	417651
2014-10-02	11.32	11.33	11.10	11.17	1021731
2014-10-03	11.23	11.35	11.21	11.29	338542
2014-10-06	11.37	11.43	11.32	11.32	511239
2014-10-07	11.30	11.36	11.26	11.30	425338
2014-10-08	11.32	11.45	11.22	11.44	662183
2014-10-09	11.42	11.44	11.23	11.33	583632
2014-10-10	11.31	11.34	10.97	10.99	627623
2014-10-13	11.03	11.03	10.25	10.56	1357202
2014-10-14	10.59	10.62	10.46	10.49	941520
2014-10-15	10.37	10.45	10.17	10.37	1194857
2014-10-16	10.21	10.66	10.20	10.60	609591
2014-10-17	10.73	10.95	10.73	10.87	631215
2014-10-20	10.84	10.93	10.82	10.93	426453
2014-10-21	11.05	11.31	11.01	11.31	688424
2014-10-22	11.27	11.33	11.22	11.27	454184
2014-10-23	11.38	11.45	11.36	11.42	428754
2014-10-24	11.43	11.49	11.40	11.49	207771
2014-10-27	11.45	11.45	11.37	11.45	325712
2014-10-28	11.50	11.55	11.45	11.55	310834
2014-10-29	11.57	11.62	11.50	11.54	398320
2014-10-30	11.51	11.64	11.48	11.60	409755
2014-10-31	11.74	11.75	11.63	11.71	408217
2014-11-03	11.71	11.77	11.68	11.73	380240
2014-11-04	11.72	11.77	11.59	11.69	468216
2014-11-05	11.78	11.78	11.67	11.78	305225
2014-11-06	11.77	11.79	11.73	11.78	287912
2014-11-07	11.75	11.78	11.67	11.73	333205
2014-11-10	11.75	11.75	11.59	11.61	401074
2014-11-11	11.65	11.76	11.62	11.76	321461
2014-11-12	11.69	11.75	11.64	11.74	353801
2014-11-13	11.74	11.78	11.72	11.73	80241
2014-11-14	11.69	11.69	11.58	11.60	349745
2014-11-17	11.56	11.63	11.46	11.46	668719
2014-11-18	11.44	11.59	11.44	11.58	614485
2014-11-19	11.50	11.54	11.47	11.53	328953
2014-11-20	11.49	11.61	11.46	11.60	304266
2014-11-21	11.72	11.73	11.67	11.72	372502
2014-11-24	11.74	11.75	11.64	11.67	277332
2014-11-25	11.67	11.71	11.67	11.71	324453
2014-11-26	11.70	11.77	11.70	11.74	240657
2014-11-28	11.72	11.81	11.70	11.81	200131
2014-12-01	11.73	11.74	11.57	11.59	334385
2014-12-02	11.58	11.69	11.57	11.69	321060
2014-12-03	11.66	11.69	11.63	11.65	351501
2014-12-04	11.61	11.67	11.57	11.60	298815
2014-12-05	11.57	11.65	11.55	11.62	388371
2014-12-08	11.56	11.74	11.49	11.74	961140
2014-12-09	11.53	11.59	11.42	11.58	522155
2014-12-10	11.56	11.57	11.42	11.48	339928
2014-12-11	11.51	11.62	11.50	11.50	369111
2014-12-12	11.51	11.56	11.32	11.34	596832
2014-12-15	11.35	11.41	11.12	11.16	419877
2014-12-16	11.11	11.29	10.98	11.06	439882
2014-12-17	11.09	11.26	11.03	11.23	549301
2014-12-18	11.38	11.50	11.35	11.50	422186
2014-12-19	11.50	11.60	11.48	11.53	358889
2014-12-22	11.43	11.48	11.37	11.45	371728
2014-12-23	11.47	11.53	11.42	11.45	374529
2014-12-24	11.47	11.51	11.42	11.50	147605
2014-12-26	11.52	11.53	11.46	11.46	208882
2014-12-29	11.44	11.47	11.36	11.39	498836
2014-12-30	11.35	11.40	11.32	11.35	512640
2014-12-31	11.36	11.47	11.17	11.17	938054
2015-01-02	11.21	11.32	11.14	11.22	394518
2015-01-05	11.18	11.20	10.94	11.02	674572
2015-01-06	11.05	11.12	10.88	10.93	516489
2015-01-07	11.04	11.15	11.02	11.09	510162
2015-01-08	11.19	11.34	11.17	11.33	401520
2015-01-09	11.34	11.38	11.19	11.28	549783
2015-01-12	11.30	11.30	11.10	11.19	402976
2015-01-13	11.20	11.29	11.06	11.18	500215
2015-01-14	11.01	11.10	10.91	11.06	637820
2015-01-15	11.12	11.13	10.96	10.97	565834
2015-01-16	10.96	11.13	10.96	11.13	370160
2015-01-20	11.18	11.20	11.10	11.16	546141
2015-01-21	11.10	11.18	11.05	11.15	391682
2015-01-22	11.22	11.29	11.16	11.28	489720
2015-01-23	11.24	11.29	11.16	11.20	446220
2015-01-26	11.21	11.23	11.17	11.21	339820
2015-01-27	11.13	11.21	11.08	11.16	402721
2015-01-28	11.18	11.20	11.04	11.05	320314
2015-01-29	11.08	11.13	10.96	11.11	384067
2015-01-30	11.08	11.08	10.96	10.96	599153
2015-02-02	11.03	11.09	10.94	11.06	458445
2015-02-03	11.10	11.20	11.10	11.19	477565
2015-02-04	11.15	11.26	11.15	11.18	461984
2015-02-05	11.21	11.28	11.21	11.25	283830
2015-02-06	11.26	11.37	11.26	11.34	450093
2015-02-09	11.30	11.32	11.23	11.27	281081
2015-02-10	11.32	11.41	11.30	11.41	201129
2015-02-11	11.40	11.46	11.35	11.45	348242
2015-02-12	11.45	11.51	11.45	11.47	325462
2015-02-13	11.47	11.52	11.44	11.52	267132
2015-02-17	11.52	11.52	11.30	11.39	682083
2015-02-18	11.32	11.37	11.23	11.37	277450
2015-02-19	11.32	11.41	11.29	11.32	292853
2015-02-20	11.33	11.39	11.28	11.39	348401
2015-02-23	11.39	11.46	11.35	11.43	334557
2015-02-24	11.45	11.53	11.44	11.53	370252
2015-02-25	11.52	11.55	11.47	11.52	343261
2015-02-26	11.52	11.53	11.48	11.52	298120
2015-02-27	11.56	11.58	11.51	11.56	438006
2015-03-02	11.53	11.57	11.52	11.57	328560
2015-03-03	11.56	11.56	11.47	11.55	319908
2015-03-04	11.53	11.55	11.46	11.55	289855
2015-03-05	11.55	11.66	11.54	11.66	282265
2015-03-06	11.62	11.62	11.51	11.57	490296
2015-03-09	11.58	11.60	11.52	11.54	369464
2015-03-10	11.49	11.51	11.36	11.37	369448
2015-03-11	11.37	11.42	11.32	11.37	375646
2015-03-12	11.38	11.41	11.35	11.39	345611
2015-03-13	11.38	11.40	11.29	11.39	266596
2015-03-16	11.39	11.47	11.39	11.45	254435
2015-03-17	11.38	11.43	11.38	11.41	240836
2015-03-18	11.39	11.53	11.36	11.51	278770
2015-03-19	11.48	11.50	11.45	11.49	240236
2015-03-20	11.47	11.50	11.43	11.45	282026
2015-03-23	11.45	11.47	11.43	11.43	304522
2015-03-24	11.43	11.46	11.35	11.38	261100
2015-03-25	11.42	11.44	11.33	11.34	277466
2015-03-26	11.32	11.34	11.22	11.31	254117
2015-03-27	11.31	11.33	11.25	11.32	238886
2015-03-30	11.38	11.42	11.35	11.39	253256
2015-03-31	11.39	11.43	11.34	11.35	790740
2015-04-01	11.36	11.37	11.27	11.32	392249
2015-04-02	11.24	11.33	11.24	11.26	632000
2015-04-06	11.24	11.39	11.20	11.36	345323
2015-04-07	11.33	11.41	11.33	11.35	404413
2015-04-08	11.35	11.41	11.33	11.40	247392
2015-04-09	11.42	11.48	11.38	11.47	352577
2015-04-10	11.43	11.49	11.43	11.47	556271
2015-04-13	11.50	11.54	11.46	11.47	382737
2015-04-14	11.45	11.54	11.43	11.51	378092
2015-04-15	11.54	11.62	11.53	11.60	430126
2015-04-16	11.58	11.61	11.52	11.60	362080
2015-04-17	11.53	11.54	11.39	11.42	672300
2015-04-20	11.47	11.53	11.46	11.48	362444
2015-04-21	11.44	11.46	11.40	11.44	249898
2015-04-22	11.44	11.47	11.39	11.44	326349
2015-04-23	11.44	11.53	11.44	11.47	271303
2015-04-24	11.50	11.52	11.46	11.48	280485
2015-04-27	11.52	11.54	11.43	11.45	299360
2015-04-28	11.47	11.50	11.39	11.49	258404
2015-04-29	11.43	11.47	11.40	11.46	369116
2015-04-30	11.44	11.45	11.36	11.40	581496
2015-05-01	11.44	11.47	11.40	11.47	331975
2015-05-04	11.48	11.58	11.47	11.49	628256
2015-05-05	11.50	11.52	11.37	11.41	394351
2015-05-06	11.42	11.45	11.29	11.35	383850
2015-05-07	11.35	11.45	11.34	11.42	290196
2015-05-08	11.49	11.56	11.48	11.56	385710
2015-05-11	11.56	11.56	11.50	11.53	254301
2015-05-12	11.49	11.52	11.40	11.52	263213
2015-05-13	11.49	11.57	11.46	11.51	273979
2015-05-14	11.52	11.59	11.51	11.57	314949
2015-05-15	11.57	11.59	11.54	11.59	232577
2015-05-18	11.57	11.60	11.53	11.59	284503
2015-05-19	11.59	11.62	11.50	11.53	516714
2015-05-20	11.49	11.57	11.46	11.52	427331
2015-05-21	11.54	11.59	11.50	11.53	312286
2015-05-22	11.54	11.59	11.50	11.59	286955
2015-05-26	11.56	11.56	11.44	11.52	388598
2015-05-27	11.54	11.59	11.52	11.58	325668
2015-05-28	11.56	11.57	11.53	11.56	227142
2015-05-29	11.56	11.56	11.48	11.48	313836
2015-06-01	11.49	11.54	11.46	11.53	389131
2015-06-02	11.51	11.58	11.47	11.57	436456
2015-06-03	11.58	11.61	11.57	11.61	334571
2015-06-04	11.58	11.59	11.49	11.52	432922
2015-06-05	11.51	11.57	11.47	11.57	331490
2015-06-08	11.51	11.53	11.49	11.51	267651
2015-06-09	11.48	11.50	11.36	11.40	464524
2015-06-10	11.40	11.50	11.40	11.49	456008
2015-06-11	11.53	11.60	11.48	11.60	258678
2015-06-12	11.54	11.58	11.52	11.56	246554
2015-06-15	11.48	11.56	11.44	11.50	346054
2015-06-16	11.50	11.57	11.48	11.56	307618
2015-06-17	11.57	11.62	11.55	11.61	306911
2015-06-18	11.61	11.73	11.59	11.71	381894
2015-06-19	11.63	11.96	11.55	11.64	264090
2015-06-22	11.69	11.71	11.65	11.66	359538
2015-06-23	11.69	11.72	11.66	11.69	359938
2015-06-24	11.67	11.68	11.57	11.60	298402
2015-06-25	11.61	11.65	11.60	11.61	398813
2015-06-26	11.62	11.62	11.46	11.50	301089
2015-06-29	11.40	11.44	11.26	11.26	659964
2015-06-30	11.37	11.46	11.34	11.37	763382
2015-07-01	11.49	11.51	11.42	11.50	342231
2015-07-02	11.48	11.50	11.33	11.41	517616
2015-07-06	11.36	11.43	11.33	11.42	331494
2015-07-07	11.49	11.54	11.34	11.54	521746
2015-07-08	11.45	11.47	11.36	11.43	336049
2015-07-09	11.50	11.53	11.37	11.38	287891
2015-07-10	11.49	11.51	11.45	11.46	402647
2015-07-13	11.53	11.59	11.50	11.58	431475
2015-07-14	11.55	11.67	11.54	11.64	282569
2015-07-15	11.64	11.68	11.62	11.67	358873
2015-07-16	11.68	11.70	11.65	11.70	321003
2015-07-17	11.69	11.74	11.68	11.73	245929
2015-07-20	11.75	11.85	11.74	11.80	364937
2015-07-21	11.80	11.83	11.73	11.73	286020
2015-07-22	11.64	11.66	11.58	11.59	392883
2015-07-23	11.60	11.69	11.48	11.52	402824
2015-07-24	11.48	11.54	11.37	11.41	391051
2015-07-27	11.35	11.41	11.32	11.33	294788
2015-07-28	11.40	11.55	11.34	11.53	284898
2015-07-29	11.54	11.61	11.52	11.60	221865
2015-07-30	11.57	11.62	11.52	11.56	261104
2015-07-31	11.63	11.66	11.56	11.57	301539
2015-08-03	11.58	11.58	11.51	11.52	269398
2015-08-04	11.50	11.59	11.49	11.54	371313
2015-08-05	11.59	11.68	11.59	11.60	411226
2015-08-06	11.57	11.58	11.44	11.45	433183
2015-08-07	11.46	11.50	11.42	11.44	365741
2015-08-10	11.48	11.56	11.44	11.45	460564
2015-08-11	11.40	11.48	11.37	11.45	369601
2015-08-12	11.41	11.47	11.34	11.46	422377
2015-08-13	11.44	11.55	11.40	11.41	335119
2015-08-14	11.42	11.45	11.37	11.42	257186
2015-08-17	11.38	11.59	11.36	11.56	412189
2015-08-18	11.52	11.60	11.46	11.56	388080
2015-08-19	11.54	11.57	11.49	11.56	450777
2015-08-20	11.39	11.42	11.25	11.25	457462
2015-08-21	11.20	11.23	10.68	10.86	1004987
2015-08-24	10.03	10.62	9.64	10.24	1918326
2015-08-25	10.45	10.60	10.45	10.49	779747
2015-08-26	10.65	10.67	10.33	10.64	707960
2015-08-27	10.75	11.09	10.75	11.00	706086
2015-08-28	10.97	11.05	10.95	10.99	354947
2015-08-31	10.97	10.97	10.85	10.87	431375
2015-09-01	10.70	10.76	10.56	10.70	529509
2015-09-02	10.78	10.84	10.68	10.83	623494
2015-09-03	10.86	10.93	10.84	10.87	397768
2015-09-04	10.77	10.82	10.67	10.81	484709
2015-09-08	10.90	10.97	10.83	10.93	330943
2015-09-09	10.97	10.98	10.72	10.74	386773
2015-09-10	10.74	10.88	10.74	10.82	342188
2015-09-11	10.78	10.86	10.75	10.85	186953
2015-09-14	10.86	10.88	10.80	10.80	189847
2015-09-15	10.83	10.97	10.81	10.92	351266
2015-09-16	10.91	11.02	10.87	10.99	419195
2015-09-17	11.00	11.10	10.89	10.96	516082
2015-09-18	10.85	10.96	10.82	10.86	525949
2015-09-21	10.85	10.93	10.83	10.87	389808
2015-09-22	10.77	10.79	10.68	10.70	408510
2015-09-23	10.72	10.84	10.70	10.70	321255
2015-09-24	10.64	10.71	10.55	10.68	406583
2015-09-25	10.77	10.82	10.65	10.67	258350
2015-09-28	10.61	10.65	10.30	10.30	478620
2015-09-29	10.36	10.41	10.20	10.28	601981
2015-09-30	10.41	10.42	10.27	10.28	1047485
2015-10-01	10.31	10.70	10.29	10.70	951050
2015-10-02	10.45	10.75	10.33	10.75	840920
2015-10-05	10.80	11.09	10.79	11.07	797574
2015-10-06	11.06	11.15	11.00	11.08	799540
2015-10-07	11.10	11.24	11.05	11.24	547576
2015-10-08	11.12	11.27	11.11	11.23	553014
2015-10-09	11.24	11.31	11.04	11.09	591960
2015-10-12	11.09	11.12	11.03	11.11	370014
2015-10-13	11.07	11.13	11.02	11.13	284561
2015-10-14	11.11	11.19	11.02	11.16	358991
2015-10-15	11.16	11.34	11.10	11.24	377843
2015-10-16	11.27	11.33	11.25	11.31	267447
2015-10-19	11.29	11.46	11.25	11.46	430447
2015-10-20	11.46	11.49	11.38	11.40	375352
2015-10-21	11.37	11.37	11.06	11.07	412492
2015-10-22	11.14	11.27	11.14	11.27	498716
2015-10-23	11.35	11.43	11.28	11.30	471534
2015-10-26	11.28	11.29	11.18	11.23	272874
2015-10-27	11.20	11.30	11.19	11.30	333156
2015-10-28	11.30	11.40	11.27	11.35	388668
2015-10-29	11.28	11.37	11.27	11.30	455031
2015-10-30	11.36	11.39	11.28	11.31	493058
2015-11-02	11.32	11.38	11.30	11.31	403307
2015-11-03	11.32	11.50	11.32	11.50	325692
2015-11-04	11.50	11.74	11.36	11.38	257843
2015-11-05	11.35	11.39	11.24	11.25	665769
2015-11-06	11.25	11.29	11.20	11.29	312692
2015-11-09	11.28	11.28	11.13	11.14	474335
2015-11-10	11.16	11.24	11.11	11.23	412125
2015-11-11	11.16	11.26	11.16	11.22	273604
2015-11-12	11.15	11.21	11.06	11.06	409763
2015-11-13	11.04	11.08	10.92	10.94	354821
2015-11-16	10.91	11.15	10.91	11.13	264116
2015-11-17	11.11	11.24	11.10	11.19	294566
2015-11-18	11.19	11.43	11.18	11.41	414187
2015-11-19	11.32	11.34	11.24	11.32	278233
2015-11-20	11.32	11.39	11.27	11.29	348921
2015-11-23	11.33	11.39	11.28	11.30	365958
2015-11-24	11.22	11.31	11.20	11.27	342344
2015-11-25	11.24	11.39	11.23	11.32	255464
2015-11-27	11.31	11.36	11.28	11.35	110507
2015-11-30	11.37	11.39	11.29	11.29	386060
2015-12-01	11.30	11.37	11.29	11.36	286706
2015-12-02	11.33	11.35	11.26	11.26	377533
2015-12-03	11.27	11.27	11.15	11.18	470511
2015-12-04	11.17	11.37	11.14	11.35	379112
2015-12-07	11.28	11.28	11.17	11.22	426721
2015-12-08	11.06	11.19	11.03	11.15	370554
2015-12-09	11.08	11.22	11.02	11.03	487811
2015-12-10	11.03	11.17	11.03	11.14	376750
2015-12-11	11.05	11.07	10.94	10.98	624909
2015-12-14	10.96	11.06	10.72	11.05	789147
2015-12-15	11.10	11.24	11.10	11.15	456127
2015-12-16	11.23	11.29	11.18	11.27	405579
2015-12-17	11.27	11.31	11.13	11.13	549935
2015-12-18	11.07	11.18	10.99	11.17	893470
2015-12-21	11.16	11.16	11.04	11.11	1063270
2015-12-22	11.12	11.17	11.04	11.09	487921
2015-12-23	11.16	11.27	11.14	11.20	378443
2015-12-24	11.22	11.31	11.20	11.27	209270
2015-12-28	11.24	11.25	11.14	11.22	432120
2015-12-29	11.30	11.36	11.23	11.26	692988
2015-12-30	11.30	11.32	11.20	11.23	448351
2015-12-31	11.19	11.23	11.14	11.20	649381
2016-01-04	11.07	11.07	10.74	10.90	1352883
2016-01-05	10.94	10.99	10.85	10.87	1033654
2016-01-06	10.78	10.93	10.75	10.83	1470059
2016-01-07	10.66	10.83	10.64	10.73	964168
2016-01-08	10.77	10.80	10.57	10.58	538223
2016-01-11	10.62	10.67	10.36	10.45	852752
2016-01-12	10.52	10.63	10.44	10.50	504013
2016-01-13	10.56	10.59	10.22	10.24	745756
2016-01-14	10.24	10.34	10.00	10.25	773597
2016-01-15	9.93	10.04	9.81	9.88	754250
2016-01-19	9.96	10.09	9.78	9.79	827496
2016-01-20	9.63	9.68	9.30	9.67	1193886
2016-01-21	9.65	9.92	9.65	9.79	509120
2016-01-22	9.96	10.22	9.95	10.22	447442
2016-01-25	10.15	10.26	9.95	9.98	542018
2016-01-26	10.02	10.24	10.02	10.23	836487
2016-01-27	10.15	10.20	10.08	10.10	510781
2016-01-28	10.23	10.26	10.04	10.25	539360
2016-01-29	10.32	10.57	10.28	10.57	533869
2016-02-01	10.45	10.59	10.43	10.59	238199
2016-02-02	10.47	10.49	10.39	10.42	302148
2016-02-03	10.46	10.52	10.28	10.50	300538
2016-02-04	10.45	10.54	10.43	10.50	204190
2016-02-05	10.45	10.48	10.24	10.28	372611
2016-02-08	10.13	10.14	9.82	9.98	648826
2016-02-09	9.82	10.07	9.77	9.95	537936
2016-02-10	9.98	10.06	9.80	9.80	324144
2016-02-11	9.59	9.73	9.50	9.67	758883
2016-02-12	9.67	9.87	9.65	9.82	295383
2016-02-16	9.91	9.97	9.78	9.93	469406
2016-02-17	9.97	10.15	9.97	10.13	391259
2016-02-18	10.10	10.10	9.95	10.02	277513
2016-02-19	9.95	10.20	9.85	10.19	409966
2016-02-22	10.22	10.28	10.15	10.15	475261
2016-02-23	10.16	10.19	10.06	10.07	354400
2016-02-24	9.98	10.12	9.94	10.08	234406
2016-02-25	10.07	10.20	10.06	10.17	226579
2016-02-26	10.19	10.22	10.16	10.22	239402
2016-02-29	10.25	10.27	10.12	10.13	409494
2016-03-01	10.19	10.43	10.17	10.39	481413
2016-03-02	10.39	10.46	10.32	10.45	314802
2016-03-03	10.39	10.44	10.32	10.32	586251
2016-03-04	10.34	10.42	10.29	10.36	327663
2016-03-07	10.30	10.37	10.25	10.31	550968
2016-03-08	10.28	10.33	10.25	10.25	408567
2016-03-09	10.29	10.37	10.26	10.28	368491
2016-03-10	10.30	10.37	10.22	10.27	265807
2016-03-11	10.34	10.41	10.31	10.37	284041
2016-03-14	10.33	10.45	10.33	10.42	240374
2016-03-15	10.37	10.41	10.33	10.38	225627
2016-03-16	10.35	10.51	10.35	10.49	258316
2016-03-17	10.45	10.61	10.40	10.49	293321
2016-03-18	10.50	10.61	10.50	10.60	258162
2016-03-21	10.60	10.66	10.57	10.56	267615
2016-03-22	10.49	10.59	10.42	10.46	328191
2016-03-23	10.50	10.54	10.36	10.38	292698
2016-03-24	10.34	10.40	10.33	10.36	461265
2016-03-28	10.36	10.44	10.31	10.32	312276
2016-03-29	10.31	10.50	10.31	10.49	184721
2016-03-30	10.52	10.60	10.50	10.59	320172
2016-03-31	10.56	10.77	10.54	10.67	732013
2016-04-01	10.60	10.80	10.51	10.80	406001
2016-04-04	10.75	10.75	10.51	10.75	529713
2016-04-05	10.69	10.69	10.44	10.47	519138
2016-04-06	10.54	10.54	10.41	10.49	725793
2016-04-07	10.40	10.41	10.26	10.37	740185
2016-04-08	10.45	10.45	10.37	10.45	353140
2016-04-11	10.52	10.54	10.42	10.48	276127
2016-04-12	10.48	10.55	10.40	10.55	359687
2016-04-13	10.56	10.62	10.53	10.61	376345
2016-04-14	10.60	10.61	10.54	10.61	355922
2016-04-15	10.58	10.62	10.54	10.62	172195
2016-04-18	10.59	10.77	10.56	10.77	379596
2016-04-19	10.79	10.79	10.70	10.69	386866
2016-04-20	10.69	10.69	10.61	10.63	288759
2016-04-21	10.66	10.67	10.61	10.63	204854
2016-04-22	10.61	10.62	10.55	10.60	228705
2016-04-25	10.54	10.56	10.50	10.51	219945
2016-04-26	10.53	10.58	10.50	10.53	358249
2016-04-27	10.54	10.56	10.48	10.50	347976
2016-04-28	10.45	10.51	10.42	10.45	256478
2016-04-29	10.46	10.50	10.29	10.34	1064210
2016-05-02	10.36	10.41	10.35	10.37	561263
2016-05-03	10.34	10.35	10.26	10.32	474708
2016-05-04	10.24	10.32	10.24	10.28	377752
2016-05-05	10.31	10.33	10.26	10.29	364695
2016-05-06	10.27	10.34	10.25	10.34	228903
2016-05-09	10.35	10.37	10.32	10.35	281150
2016-05-10	10.36	10.45	10.36	10.44	336838
2016-05-11	10.40	10.44	10.34	10.41	281827
2016-05-12	10.43	10.45	10.31	10.38	326115
2016-05-13	10.36	10.41	10.32	10.36	252575
2016-05-16	10.36	10.45	10.33	10.45	255314
2016-05-17	10.41	10.45	10.35	10.38	314267
2016-05-18	10.38	10.45	10.35	10.43	313822
2016-05-19	10.40	10.42	10.32	10.34	271725
2016-05-20	10.37	10.37	10.31	10.35	271858
2016-05-23	10.34	10.36	10.31	10.34	258295
2016-05-24	10.36	10.41	10.36	10.38	270730
2016-05-25	10.42	10.48	10.40	10.48	306484
2016-05-26	10.46	10.48	10.43	10.46	227634
2016-05-27	10.44	10.51	10.44	10.50	196113
2016-05-31	10.54	10.54	10.49	10.52	247255
2016-06-01	10.48	10.61	10.46	10.61	278163
2016-06-02	10.55	10.66	10.53	10.66	300950
2016-06-03	10.59	10.61	10.50	10.61	376509
2016-06-06	10.58	10.60	10.54	10.58	473683
2016-06-07	10.57	10.58	10.54	10.54	376084
2016-06-08	10.54	10.56	10.49	10.52	493398
2016-06-09	10.52	10.58	10.52	10.57	392704
2016-06-10	10.54	10.54	10.50	10.51	258465
2016-06-13	10.50	10.54	10.41	10.42	250893
2016-06-14	10.43	10.46	10.33	10.38	357890
2016-06-15	10.41	10.45	10.37	10.37	213338
2016-06-16	10.32	10.38	10.27	10.36	339672
2016-06-17	10.34	10.39	10.33	10.38	198553
2016-06-20	10.45	10.48	10.40	10.32	254083
2016-06-21	10.36	10.36	10.29	10.30	275570
2016-06-22	10.30	10.36	10.29	10.30	210159
2016-06-23	10.39	10.40	10.34	10.34	391609
2016-06-24	10.12	10.22	10.07	10.14	624475
2016-06-27	10.09	10.09	9.88	9.91	1274172
2016-06-28	10.04	10.10	9.99	10.05	811515
2016-06-29	10.14	10.33	10.13	10.32	707510
2016-06-30	10.38	10.42	10.32	10.41	787737
2016-07-01	10.38	10.50	10.38	10.46	274885
2016-07-05	10.43	10.43	10.27	10.37	405691
2016-07-06	10.30	10.51	10.30	10.48	346674
2016-07-07	10.52	10.56	10.47	10.48	399492
2016-07-08	10.55	10.58	10.49	10.50	618504
2016-07-11	10.56	10.58	10.46	10.50	619215
2016-07-12	10.58	10.58	10.44	10.45	812693
2016-07-13	10.50	10.55	10.44	10.53	532169
2016-07-14	10.60	10.62	10.53	10.58	511910
2016-07-15	10.58	10.59	10.53	10.58	407096
2016-07-18	10.59	10.61	10.55	10.61	396374
2016-07-19	10.61	10.64	10.58	10.56	403334
2016-07-20	10.59	10.63	10.57	10.60	391909
2016-07-21	10.63	10.66	10.59	10.61	652536
2016-07-22	10.61	10.64	10.57	10.57	367038
2016-07-25	10.60	10.61	10.51	10.53	365363
2016-07-26	10.55	10.60	10.53	10.60	271097
2016-07-27	10.64	10.64	10.57	10.60	320688
2016-07-28	10.57	10.62	10.56	10.61	336083
2016-07-29	10.63	10.68	10.61	10.64	405901
2016-08-01	10.65	10.69	10.56	10.64	366500
2016-08-02	10.65	10.67	10.56	10.57	410450
2016-08-03	10.56	10.64	10.56	10.62	323288
2016-08-04	10.65	10.67	10.61	10.65	347603
2016-08-05	10.67	10.74	10.65	10.74	388529
2016-08-08	10.74	10.75	10.66	10.70	346594
2016-08-09	10.70	10.75	10.70	10.72	334320
2016-08-10	10.75	10.77	10.72	10.77	341326
2016-08-11	10.77	10.81	10.69	10.81	296265
2016-08-12	10.81	10.82	10.74	10.80	343462
2016-08-15	10.80	10.90	10.79	10.87	366233
2016-08-16	10.87	10.87	10.82	10.87	284518
2016-08-17	10.87	10.87	10.81	10.87	227657
2016-08-18	10.87	10.97	10.85	10.95	477283
2016-08-19	10.92	10.97	10.86	10.89	279029
2016-08-22	10.87	10.90	10.83	10.89	278383
2016-08-23	10.92	10.92	10.77	10.77	744767
2016-08-24	10.79	10.83	10.76	10.81	309524
2016-08-25	10.77	10.78	10.71	10.71	352956
2016-08-26	10.75	10.79	10.72	10.77	241457
2016-08-29	10.77	10.83	10.77	10.79	297954
2016-08-30	10.80	10.82	10.78	10.81	235072
2016-08-31	10.81	10.84	10.76	10.83	344934
2016-09-01	10.82	10.83	10.77	10.81	215228
2016-09-02	10.83	10.86	10.81	10.85	223859
2016-09-06	10.86	10.95	10.84	10.92	434405
2016-09-07	10.95	10.98	10.90	10.98	232934
2016-09-08	10.97	11.02	10.96	11.02	226502
2016-09-09	10.96	10.97	10.75	10.76	448225
2016-09-12	10.68	10.80	10.66	10.79	382906
2016-09-13	10.76	10.78	10.67	10.73	371885
2016-09-14	10.71	10.76	10.71	10.73	354015
2016-09-15	10.75	10.86	10.72	10.85	291548
2016-09-16	10.84	10.87	10.76	10.79	269831
2016-09-19	10.81	10.87	10.77	10.84	379209
2016-09-20	10.85	10.90	10.81	10.74	315632
2016-09-21	10.76	10.80	10.70	10.70	666286
2016-09-22	10.77	10.78	10.74	10.74	369028
2016-09-23	10.77	10.77	10.73	10.75	271583
2016-09-26	10.73	10.73	10.55	10.55	446976
2016-09-27	10.53	10.73	10.53	10.70	286492
2016-09-28	10.68	10.75	10.66	10.74	243450
2016-09-29	10.70	10.72	10.54	10.54	579299
2016-09-30	10.61	10.75	10.59	10.71	389135
2016-10-03	10.69	10.75	10.64	10.73	244952
2016-10-04	10.70	10.70	10.55	10.67	430927
2016-10-05	10.67	10.71	10.64	10.66	334509
2016-10-06	10.64	10.75	10.63	10.73	291587
2016-10-07	10.74	10.78	10.65	10.77	273484
2016-10-10	10.80	10.83	10.74	10.82	230490
2016-10-11	10.82	10.82	10.70	10.71	268863
2016-10-12	10.71	10.74	10.67	10.71	158630
2016-10-13	10.65	10.71	10.56	10.57	390706
2016-10-14	10.63	10.65	10.56	10.56	243336
2016-10-17	10.59	10.59	10.32	10.33	556270
2016-10-18	10.47	10.52	10.41	10.51	308379
2016-10-19	10.49	10.58	10.44	10.50	304596
2016-10-20	10.47	10.50	10.44	10.44	283922
2016-10-21	10.42	10.53	10.42	10.53	262305
2016-10-24	10.54	10.62	10.53	10.60	277197
2016-10-25	10.55	10.64	10.52	10.62	231823
2016-10-26	10.57	10.59	10.50	10.57	195021
2016-10-27	10.57	10.58	10.40	10.48	413125
2016-10-28	10.40	10.43	10.25	10.28	576102
2016-10-31	10.33	10.36	10.29	10.29	385916
2016-11-01	10.26	10.29	10.21	10.22	377107
2016-11-02	10.16	10.19	9.94	9.94	838661
2016-11-03	9.98	10.02	9.93	9.95	320459
2016-11-04	9.91	9.99	9.90	9.91	461211
2016-11-07	10.01	10.12	9.99	10.11	445032
2016-11-08	10.05	10.20	10.02	10.14	310810
2016-11-09	10.00	10.23	9.95	10.21	440573
2016-11-10	10.22	10.32	10.17	10.26	505907
2016-11-11	10.17	10.22	10.14	10.21	299465
2016-11-14	10.18	10.22	10.00	10.08	505627
2016-11-15	10.05	10.26	10.05	10.24	312709
2016-11-16	10.18	10.24	10.17	10.21	355660
2016-11-17	10.19	10.38	10.19	10.37	360611
2016-11-18	10.40	10.41	10.32	10.36	323665
2016-11-21	10.28	10.35	10.26	10.31	331801
2016-11-22	10.34	10.48	10.33	10.36	371212
2016-11-23	10.30	10.40	10.29	10.34	281713
2016-11-25	10.30	10.42	10.30	10.42	153549
2016-11-28	10.41	10.41	10.30	10.32	302252
2016-11-29	10.28	10.36	10.28	10.28	396697
2016-11-30	10.27	10.32	10.24	10.24	456520
2016-12-01	10.24	10.25	10.15	10.18	327843
2016-12-02	10.13	10.19	10.12	10.14	368159
2016-12-05	10.15	10.21	10.15	10.20	357246
2016-12-06	10.16	10.25	10.14	10.24	583178
2016-12-07	10.21	10.35	10.19	10.33	469135
2016-12-08	10.28	10.32	10.25	10.29	353550
2016-12-09	10.31	10.35	10.27	10.32	483264
2016-12-12	10.29	10.38	10.25	10.33	590525
2016-12-13	10.33	10.43	10.33	10.43	882625
2016-12-14	10.37	10.40	10.31	10.33	978465
2016-12-15	10.36	10.45	10.33	10.42	560759
2016-12-16	10.46	10.49	10.39	10.48	744769
2016-12-19	10.51	10.51	10.44	10.49	524319
2016-12-20	10.50	10.59	10.50	10.51	442906
2016-12-21	10.52	10.53	10.41	10.41	385278
2016-12-22	10.44	10.46	10.36	10.38	409892
2016-12-23	10.36	10.43	10.36	10.42	429177
2016-12-27	10.41	10.48	10.39	10.40	713532
2016-12-28	10.40	10.42	10.30	10.30	463120
2016-12-29	10.30	10.39	10.30	10.35	428474
2016-12-30	10.36	10.40	10.21	10.35	753794
2017-01-03	10.37	10.43	10.30	10.30	779580
2017-01-04	10.34	10.49	10.34	10.39	819910
2017-01-05	10.30	10.41	10.30	10.38	960545
2017-01-06	10.43	10.50	10.41	10.46	369049
2017-01-09	10.46	10.49	10.44	10.44	421323
2017-01-10	10.48	10.55	10.47	10.52	480015
2017-01-11	10.52	10.55	10.49	10.50	435443
2017-01-12	10.50	10.50	10.44	10.45	365982
2017-01-13	10.47	10.52	10.47	10.51	199354
2017-01-17	10.50	10.50	10.46	10.46	362216
2017-01-18	10.49	10.53	10.47	10.53	302779
2017-01-19	10.50	10.53	10.46	10.43	310831
2017-01-20	10.44	10.47	10.40	10.44	435274
2017-01-23	10.45	10.49	10.43	10.48	396134
2017-01-24	10.51	10.55	10.45	10.52	316099
2017-01-25	10.54	10.63	10.54	10.55	870166
2017-01-26	10.58	10.64	10.57	10.59	447101
2017-01-27	10.59	10.67	10.59	10.65	313320
2017-01-30	10.63	10.67	10.57	10.66	453882
2017-01-31	10.66	10.66	10.60	10.66	358862
2017-02-01	10.69	10.73	10.67	10.72	497066
2017-02-02	10.67	10.72	10.65	10.71	331178
2017-02-03	10.72	10.77	10.70	10.76	398831
2017-02-06	10.74	10.86	10.67	10.82	705946
2017-02-07	10.80	10.87	10.78	10.85	670746
2017-02-08	10.85	10.87	10.80	10.87	514231
2017-02-09	10.88	10.92	10.86	10.90	418419
2017-02-10	10.90	10.94	10.87	10.93	431574
2017-02-13	10.94	11.03	10.91	11.02	538376
2017-02-14	11.00	11.06	10.96	11.04	407944
2017-02-15	11.03	11.13	11.00	11.01	638841
2017-02-16	10.97	11.02	10.90	10.93	397261
2017-02-17	10.87	10.91	10.81	10.81	459338
2017-02-21	10.84	10.92	10.84	10.86	440291
2017-02-22	10.87	10.93	10.85	10.93	392492
2017-02-23	10.99	10.99	10.91	10.92	399573
2017-02-24	10.90	10.97	10.88	10.95	306977
2017-02-27	10.97	11.06	10.94	11.06	576956
2017-02-28	11.04	11.08	10.97	11.03	761169
2017-03-01	11.07	11.14	11.07	11.09	845470
2017-03-02	11.08	11.10	10.98	11.00	522859
2017-03-03	11.00	11.09	10.97	11.09	383003
2017-03-06	11.06	11.06	10.99	11.03	344901
2017-03-07	11.01	11.06	10.98	11.06	321106
2017-03-08	11.04	11.08	11.00	11.02	415143
2017-03-09	11.00	11.02	10.90	10.90	666983
2017-03-10	10.96	11.00	10.83	10.88	714199
2017-03-13	10.91	10.99	10.89	10.99	310942
2017-03-14	10.94	11.02	10.90	11.00	271583
2017-03-15	11.02	11.10	10.98	11.07	287967
2017-03-16	11.07	11.14	11.06	11.13	359347
2017-03-17	11.15	11.20	11.13	11.19	470839
2017-03-20	11.19	11.21	11.16	11.17	471105
2017-03-21	11.20	11.20	11.07	10.99	420039
2017-03-22	10.96	11.09	10.94	11.07	436352
2017-03-23	11.06	11.10	11.02	11.08	368159
2017-03-24	11.06	11.10	11.01	11.01	345941
2017-03-27	10.96	11.00	10.92	10.97	340451
2017-03-28	10.95	11.10	10.95	11.05	495903
2017-03-29	11.07	11.12	11.02	11.12	329079
2017-03-30	11.11	11.13	11.07	11.10	523914
2017-03-31	11.11	11.12	11.07	11.07	454369
2017-04-03	11.08	11.11	11.00	11.01	573635
2017-04-04	10.98	11.12	10.97	11.09	637150
2017-04-05	11.09	11.13	11.01	11.01	413536
2017-04-06	11.02	11.13	11.02	11.09	405687
2017-04-07	11.08	11.19	11.07	11.10	544359
2017-04-10	11.13	11.16	11.07	11.09	610522
2017-04-11	11.09	11.14	11.06	11.10	643821
2017-04-12	11.11	11.19	11.09	11.14	679455
2017-04-13	11.15	11.21	11.13	11.15	420350
2017-04-17	11.20	11.20	11.11	11.13	534680
2017-04-18	11.15	11.19	11.14	11.08	507999
2017-04-19	11.11	11.12	11.04	11.07	609416
2017-04-20	11.07	11.15	11.06	11.10	372194
2017-04-21	11.11	11.16	11.10	11.12	323974
2017-04-24	11.21	11.24	11.16	11.21	413275
2017-04-25	11.25	11.30	11.20	11.29	539596
2017-04-26	11.30	11.30	11.23	11.23	440173
2017-04-27	11.25	11.29	11.18	11.29	358085
2017-04-28	11.30	11.31	11.26	11.28	366419
2017-05-01	11.29	11.34	11.29	11.31	346028
2017-05-02	11.31	11.32	11.28	11.28	383705
2017-05-03	11.27	11.30	11.24	11.26	415232
2017-05-04	11.29	11.29	11.23	11.24	425835
2017-05-05	11.24	11.34	11.23	11.26	416885
2017-05-08	11.28	11.28	11.20	11.23	498365
2017-05-09	11.23	11.30	11.22	11.29	484084
2017-05-10	11.29	11.35	11.26	11.32	382105
2017-05-11	11.29	11.34	11.25	11.30	366377
2017-05-12	11.31	11.32	11.22	11.29	395096
2017-05-15	11.29	11.40	11.29	11.37	415862
2017-05-16	11.40	11.45	11.36	11.40	349785
2017-05-17	11.30	11.36	11.17	11.19	669694
2017-05-18	11.18	11.27	11.11	11.24	411685
2017-05-19	11.27	11.42	11.25	11.38	474053
2017-05-22	11.34	11.35	11.23	11.28	408587
2017-05-23	11.30	11.37	11.30	11.32	345848
2017-05-24	11.36	11.48	11.33	11.46	595101
2017-05-25	11.48	11.49	11.40	11.45	384689
2017-05-26	11.45	11.47	11.32	11.32	680345
2017-05-30	11.34	11.43	11.32	11.38	277232
2017-05-31	11.43	11.44	11.36	11.43	309881
2017-06-01	11.45	11.50	11.43	11.48	309310
2017-06-02	11.46	11.49	11.39	11.47	262030
2017-06-05	11.46	11.53	11.41	11.50	376311
2017-06-06	11.46	11.51	11.44	11.46	339774
2017-06-07	11.46	11.54	11.45	11.51	366409
2017-06-08	11.52	11.53	11.44	11.44	316006
2017-06-09	11.46	11.51	11.40	11.45	386105
2017-06-12	11.42	11.45	11.37	11.45	338437
2017-06-13	11.46	11.57	11.44	11.56	345599
2017-06-14	11.57	11.59	11.52	11.59	300883
2017-06-15	11.48	11.56	11.44	11.50	428036
2017-06-16	11.52	11.60	11.51	11.60	336769
2017-06-19	11.64	11.76	11.61	11.76	410383
2017-06-20	11.74	11.76	11.69	11.65	312355
2017-06-21	11.61	11.65	11.49	11.55	460828
2017-06-22	11.51	11.55	11.45	11.47	385749
2017-06-23	11.45	11.65	11.43	11.62	295911
2017-06-26	11.62	11.63	11.44	11.47	627155
2017-06-27	11.45	11.48	11.34	11.36	751446
2017-06-28	11.40	11.43	11.34	11.37	704298
2017-06-29	11.37	11.37	11.16	11.18	692423
2017-06-30	11.25	11.37	11.23	11.28	974204
2017-07-03	11.35	11.43	11.29	11.43	264578
2017-07-05	11.40	11.42	11.19	11.35	724859
2017-07-06	11.33	11.41	11.25	11.35	421985
2017-07-07	11.36	11.43	11.35	11.40	395608
2017-07-10	11.37	11.46	11.37	11.44	323985
2017-07-11	11.44	11.59	11.43	11.57	520595
2017-07-12	11.62	11.64	11.56	11.60	402430
2017-07-13	11.62	11.64	11.56	11.63	411470
2017-07-14	11.64	11.70	11.63	11.66	549410
2017-07-17	11.67	11.70	11.65	11.65	364350
2017-07-18	11.63	11.72	11.62	11.71	318791
2017-07-19	11.74	11.80	11.69	11.68	337240
2017-07-20	11.70	11.74	11.58	11.65	295474
2017-07-21	11.62	11.65	11.56	11.60	251233
2017-07-24	11.56	11.61	11.56	11.57	283056
2017-07-25	11.60	11.62	11.56	11.57	439746
2017-07-26	11.60	11.67	11.59	11.66	222193
2017-07-27	11.69	11.71	11.52	11.55	460483
2017-07-28	11.53	11.56	11.47	11.53	293900
2017-07-31	11.58	11.62	11.47	11.50	422798
2017-08-01	11.52	11.55	11.48	11.49	278109
2017-08-02	11.50	11.53	11.44	11.49	379469
2017-08-03	11.52	11.52	11.44	11.44	379915
2017-08-04	11.47	11.51	11.43	11.50	305374
2017-08-07	11.50	11.52	11.45	11.49	298850
2017-08-08	11.50	11.51	11.43	11.47	386484
2017-08-09	11.40	11.44	11.37	11.40	373862
2017-08-10	11.37	11.37	10.96	11.01	1067731
2017-08-11	10.96	11.27	10.91	11.23	634780
2017-08-14	11.31	11.41	11.29	11.40	285964
2017-08-15	11.39	11.41	11.25	11.27	408780
2017-08-16	11.27	11.40	11.27	11.38	277769
2017-08-17	11.33	11.38	11.26	11.27	430562
2017-08-18	11.25	11.26	11.13	11.18	345586
2017-08-21	11.16	11.23	11.14	11.13	237931
2017-08-22	11.14	11.20	11.13	11.18	191196
2017-08-23	11.17	11.24	11.16	11.21	266015
2017-08-24	11.21	11.21	11.15	11.17	287645
2017-08-25	11.18	11.24	11.14	11.14	237558
2017-08-28	11.18	11.18	11.13	11.16	290826
2017-08-29	11.13	11.18	11.10	11.14	212884
2017-08-30	11.14	11.23	11.13	11.23	207979
2017-08-31	11.29	11.33	11.25	11.29	420702
2017-09-01	11.32	11.33	11.26	11.29	176026
2017-09-05	11.30	11.30	11.20	11.24	238199
2017-09-06	11.26	11.26	11.20	11.21	234960
2017-09-07	11.25	11.27	11.23	11.25	217270
2017-09-08	11.25	11.26	11.23	11.23	286636
2017-09-11	11.29	11.32	11.27	11.32	197339
2017-09-12	11.36	11.39	11.35	11.37	214458
2017-09-13	11.35	11.40	11.35	11.38	184010
2017-09-14	11.38	11.50	11.37	11.47	373929
2017-09-15	11.49	11.52	11.47	11.51	353249
2017-09-18	11.51	11.53	11.45	11.48	365434
2017-09-19	11.50	11.59	11.48	11.57	432615
2017-09-20	11.58	11.63	11.55	11.51	300364
2017-09-21	11.53	11.53	11.41	11.41	335272
2017-09-22	11.43	11.46	11.34	11.40	495397
2017-09-25	11.36	11.45	11.35	11.45	510464
2017-09-26	11.48	11.54	11.47	11.53	419926
2017-09-27	11.56	11.59	11.50	11.53	447155
2017-09-28	11.52	11.58	11.52	11.58	365445
2017-09-29	11.59	11.69	11.55	11.66	488441
2017-10-02	11.69	11.70	11.63	11.70	355001
2017-10-03	11.68	11.69	11.63	11.64	363445
2017-10-04	11.60	11.66	11.54	11.66	324741
2017-10-05	11.66	11.75	11.63	11.74	343263
2017-10-06	11.73	11.73	11.66	11.70	351916
2017-10-09	11.68	11.73	11.67	11.73	3690847
2017-10-10	11.75	11.79	11.72	11.77	295115
2017-10-11	11.77	11.82	11.74	11.82	197000
2017-10-12	11.80	11.83	11.76	11.79	320124
2017-10-13	11.79	11.88	11.77	11.84	383386
2017-10-16	11.84	11.86	11.80	11.80	264167
2017-10-17	11.83	11.84	11.79	11.84	234676
2017-10-18	11.85	11.88	11.75	11.80	358752
2017-10-19	11.78	11.82	11.75	11.76	280554
2017-10-20	11.82	11.86	11.76	11.78	454439
2017-10-23	11.73	11.75	11.65	11.65	356641
2017-10-24	11.70	11.72	11.64	11.67	409978
2017-10-25	11.66	11.72	11.54	11.55	299036
2017-10-26	11.58	11.62	11.50	11.52	305462
2017-10-27	11.57	11.65	11.57	11.60	340875
2017-10-30	11.61	11.66	11.55	11.59	539392
2017-10-31	11.67	11.67	11.61	11.64	365899
2017-11-01	11.68	11.70	11.62	11.63	264343
2017-11-02	11.65	11.66	11.58	11.60	315612
2017-11-03	11.64	11.73	11.61	11.73	230694
2017-11-06	11.72	11.77	11.67	11.77	254117
2017-11-07	11.78	11.80	11.73	11.78	240858
2017-11-08	11.79	11.84	11.75	11.82	306900
2017-11-09	11.77	11.80	11.69	11.77	433879
2017-11-10	11.78	11.82	11.74	11.78	250199
2017-11-13	11.76	11.76	11.63	11.65	344242
2017-11-14	11.63	11.65	11.58	11.65	293492
2017-11-15	11.59	11.61	11.51	11.58	288530
2017-11-16	11.65	11.73	11.61	11.70	341160
2017-11-17	11.72	11.83	11.70	11.81	381724
2017-11-20	11.80	11.86	11.80	11.72	294650
2017-11-21	11.74	11.81	11.73	11.74	383675
2017-11-22	11.78	11.81	11.73	11.75	336303
2017-11-24	11.79	11.86	11.79	11.86	120169
2017-11-27	11.86	11.90	11.81	11.89	417651
2017-11-28	11.90	11.96	11.88	11.89	504630
2017-11-29	11.92	11.93	11.86	11.91	303654
2017-11-30	11.94	12.02	11.93	11.94	367312
2017-12-01	11.92	11.99	11.82	11.99	410375
2017-12-04	12.03	12.08	11.99	11.99	487880
2017-12-05	11.99	12.05	11.99	12.02	315957
2017-12-06	12.01	12.04	11.97	12.03	215074
2017-12-07	12.03	12.05	11.98	12.03	386332
2017-12-08	12.05	12.10	12.02	12.09	334726
2017-12-11	12.04	12.16	12.03	12.11	381405
2017-12-12	12.13	12.22	12.10	12.20	375230
2017-12-13	12.23	12.23	12.13	12.15	347256
2017-12-14	12.15	12.18	12.09	12.14	290817
2017-12-15	12.17	12.22	12.16	12.21	225894
2017-12-18	12.22	12.29	12.20	12.20	440785
2017-12-19	12.23	12.27	12.20	12.22	389099
2017-12-20	12.25	12.29	12.24	12.20	278664
2017-12-21	12.19	12.24	12.17	12.17	310960
2017-12-22	12.19	12.24	12.18	12.24	186332
2017-12-26	12.23	12.23	12.14	12.14	261892
2017-12-27	12.17	12.19	12.14	12.15	237794
2017-12-28	12.19	12.21	12.15	12.20	189448
2017-12-29	12.24	12.24	12.18	12.19	387076
2018-01-02	12.22	12.36	12.20	12.36	674893
2018-01-03	12.30	12.42	12.30	12.30	464875
2018-01-04	12.36	12.42	12.25	12.25	539332
2018-01-05	12.30	12.31	12.20	12.24	682113
2018-01-08	12.26	12.33	12.21	12.21	349272
2018-01-09	12.29	12.42	12.29	12.38	612616
2018-01-10	12.38	12.40	12.32	12.32	358295
2018-01-11	12.38	12.45	12.35	12.36	414156
2018-01-12	12.40	12.49	12.36	12.42	341818
2018-01-16	12.53	12.55	12.40	12.40	382448
2018-01-17	12.43	12.55	12.39	12.52	396687
2018-01-18	12.52	12.52	12.43	12.45	220488
2018-01-19	12.45	12.54	12.42	12.52	306122
2018-01-22	12.51	12.57	12.48	12.47	296052
2018-01-23	12.46	12.52	12.44	12.47	302341
2018-01-24	12.51	12.52	12.43	12.44	336931
2018-01-25	12.47	12.47	12.40	12.46	319187
2018-01-26	12.48	12.50	12.34	12.48	682383
2018-01-29	12.44	12.45	12.39	12.39	292933
2018-01-30	12.32	12.34	12.11	12.18	697905
2018-01-31	12.28	12.37	12.25	12.28	478547
2018-02-01	12.25	12.40	12.25	12.35	347040
2018-02-02	12.29	12.29	12.03	12.07	626427
2018-02-05	11.88	12.07	10.17	11.36	2153325
2018-02-06	11.21	11.82	11.21	11.73	1363778
2018-02-07	11.70	11.91	11.64	11.78	856241
2018-02-08	11.79	11.81	11.41	11.43	759610
2018-02-09	11.51	11.54	11.12	11.38	862210
2018-02-12	11.50	11.71	11.41	11.69	585671
2018-02-13	11.65	11.75	11.57	11.71	386498
2018-02-14	11.63	11.86	11.63	11.76	520047
2018-02-15	11.85	11.90	11.64	11.83	530800
2018-02-16	11.83	11.95	11.81	11.89	286717
2018-02-20	11.80	11.86	11.67	11.74	343790
2018-02-21	11.74	11.83	11.73	11.77	386846
2018-02-22	11.80	11.86	11.73	11.76	281382
2018-02-23	11.79	11.90	11.77	11.90	199593
2018-02-26	11.93	11.99	11.90	11.95	315835
2018-02-27	11.99	12.00	11.87	11.92	410786
2018-02-28	11.96	11.97	11.80	11.80	538252
2018-03-01	11.82	11.82	11.61	11.62	399328
2018-03-02	11.55	11.75	11.49	11.71	296654
2018-03-05	11.68	11.83	11.67	11.79	388275
2018-03-06	11.85	11.90	11.80	11.89	305721
2018-03-07	11.85	11.86	11.72	11.83	422090
2018-03-08	11.89	11.92	11.84	11.91	192284
2018-03-09	11.99	12.13	11.93	12.09	315139
2018-03-12	12.12	12.20	12.09	12.13	192342
2018-03-13	12.18	12.22	11.93	11.95	444977
2018-03-14	11.99	12.02	11.91	11.95	243323
2018-03-15	11.98	12.04	11.94	11.98	256318
2018-03-16	11.96	11.99	11.95	11.95	276364
2018-03-19	11.90	11.94	11.79	11.90	282473
2018-03-20	11.90	11.97	11.90	11.85	370171
2018-03-21	11.88	11.93	11.85	11.86	264123
2018-03-22	11.79	11.81	11.64	11.65	297849
2018-03-23	11.64	11.71	11.31	11.33	440027
2018-03-26	11.45	11.55	11.35	11.52	317259
2018-03-27	11.59	11.69	11.41	11.46	403879
2018-03-28	11.45	11.53	11.36	11.43	296141
2018-03-29	11.48	11.62	11.43	11.57	344414
2018-04-02	11.57	11.60	11.39	11.40	463521
2018-04-03	11.46	11.55	11.37	11.55	296048
2018-04-04	11.45	11.74	11.40	11.73	371476
2018-04-05	11.79	11.79	11.70	11.77	272248
2018-04-06	11.75	11.84	11.55	11.60	423108
2018-04-09	11.60	11.72	11.59	11.59	387201
2018-04-10	11.74	11.83	11.70	11.81	310358
2018-04-11	11.79	11.94	11.78	11.88	306845
2018-04-12	11.94	11.94	11.81	11.83	332297
2018-04-13	11.88	11.90	11.79	11.81	197861
2018-04-16	11.89	11.98	11.86	11.96	259641
2018-04-17	12.02	12.10	12.00	12.06	255188
2018-04-18	12.09	12.11	12.03	12.09	240018
2018-04-19	12.06	12.10	12.01	12.01	317600
2018-04-20	12.04	12.04	11.92	11.92	186919
2018-04-23	11.92	11.92	11.84	11.88	289943
2018-04-24	11.92	11.97	11.77	11.85	414293
2018-04-25	11.83	11.83	11.70	11.80	212910
2018-04-26	11.82	11.95	11.82	11.93	235293
2018-04-27	11.97	12.03	11.92	12.03	306801
2018-04-30	12.04	12.08	11.95	11.98	305530
2018-05-01	11.96	12.05	11.92	12.04	451296
2018-05-02	12.03	12.08	11.99	12.01	299583
2018-05-03	12.00	12.01	11.84	12.00	390811
2018-05-04	11.94	12.11	11.91	12.10	298628
2018-05-07	12.09	12.20	12.09	12.17	336389
2018-05-08	12.15	12.24	12.10	12.24	270145
2018-05-09	12.24	12.31	12.22	12.31	341431
2018-05-10	12.37	12.40	12.35	12.38	236597
2018-05-11	12.43	12.46	12.39	12.46	363335
2018-05-14	12.48	12.52	12.44	12.47	267894
2018-05-15	12.41	12.44	12.35	12.42	341535
2018-05-16	12.45	12.47	12.38	12.40	293941
2018-05-17	12.43	12.55	12.35	12.55	599430
2018-05-18	12.52	12.53	12.47	12.48	286814
2018-05-21	12.55	12.62	12.52	12.58	425430
2018-05-22	12.57	12.62	12.52	12.47	364447
2018-05-23	12.45	12.48	12.42	12.44	285583
2018-05-24	12.41	12.45	12.35	12.38	357203
2018-05-25	12.38	12.39	12.31	12.35	230058
2018-05-29	12.30	12.33	12.15	12.20	339588
2018-05-30	12.22	12.34	12.22	12.32	407962
2018-05-31	12.32	12.32	12.23	12.26	318488
2018-06-01	12.27	12.37	12.27	12.35	398367
2018-06-04	12.35	12.38	12.31	12.34	278508
2018-06-05	12.37	12.40	12.34	12.40	302687
2018-06-06	12.42	12.43	12.27	12.38	520408
2018-06-07	12.41	12.43	12.35	12.43	345571
2018-06-08	12.41	12.44	12.33	12.44	233823
2018-06-11	12.46	12.50	12.43	12.44	330914
2018-06-12	12.48	12.52	12.46	12.51	248499
2018-06-13	12.53	12.59	12.47	12.48	294444
2018-06-14	12.54	12.56	12.50	12.55	348546
2018-06-15	12.53	12.55	12.47	12.55	210181
2018-06-18	12.49	12.52	12.46	12.52	308253
2018-06-19	12.47	12.47	12.39	12.44	290182
2018-06-20	12.50	12.53	12.45	12.41	234036
2018-06-21	12.40	12.43	12.30	12.33	310874
2018-06-22	12.40	12.41	12.35	12.36	252506
2018-06-25	12.32	12.32	12.08	12.18	300990
2018-06-26	12.19	12.25	12.16	12.18	200489
2018-06-27	12.19	12.23	12.08	12.08	250909
2018-06-28	12.08	12.09	12.01	12.07	322289
2018-06-29	12.15	12.19	12.07	12.11	539281
2018-07-02	12.07	12.18	12.06	12.16	299219
2018-07-03	12.21	12.24	12.18	12.20	178684
2018-07-05	12.24	12.26	12.17	12.26	269181
2018-07-06	12.26	12.35	12.25	12.32	182858
2018-07-09	12.37	12.44	12.35	12.37	205461
2018-07-10	12.42	12.47	12.37	12.44	299486
2018-07-11	12.42	12.48	12.34	12.42	268271
2018-07-12	12.48	12.51	12.43	12.46	297525
2018-07-13	12.44	12.50	12.42	12.44	304579
2018-07-16	12.48	12.55	12.46	12.55	217109
2018-07-17	12.52	12.60	12.47	12.60	263522
2018-07-18	12.59	12.70	12.58	12.69	283948
2018-07-19	12.69	12.71	12.64	12.65	260262
2018-07-20	12.67	12.74	12.63	12.70	225689
2018-07-23	12.63	12.64	12.54	12.62	307077
2018-07-24	12.67	12.73	12.56	12.58	278791
2018-07-25	12.61	12.65	12.54	12.62	305802
2018-07-26	12.60	12.62	12.57	12.58	213165
2018-07-27	12.62	12.68	12.56	12.61	289083
2018-07-30	12.63	12.65	12.48	12.54	247260
2018-07-31	12.57	12.66	12.55	12.62	363460
2018-08-01	12.63	12.67	12.63	12.65	213249
2018-08-02	12.56	12.71	12.56	12.70	201275
2018-08-03	12.76	12.77	12.73	12.77	241405
2018-08-06	12.79	12.83	12.77	12.82	216279
2018-08-07	12.85	12.85	12.78	12.80	277840
2018-08-08	12.78	12.80	12.76	12.79	248505
2018-08-09	12.80	12.89	12.78	12.81	258390
2018-08-10	12.77	12.82	12.73	12.76	201661
2018-08-13	12.70	12.73	12.57	12.57	744419
2018-08-14	12.64	12.68	12.53	12.64	323497
2018-08-15	12.60	12.62	12.52	12.55	425876
2018-08-16	12.58	12.69	12.58	12.64	265616
2018-08-17	12.63	12.72	12.58	12.67	220532
2018-08-20	12.73	12.76	12.69	12.71	311889
2018-08-21	12.75	12.78	12.68	12.68	263370
2018-08-22	12.71	12.72	12.68	12.63	289155
2018-08-23	12.63	12.67	12.62	12.64	195504
2018-08-24	12.68	12.74	12.65	12.66	281716
2018-08-27	12.73	12.77	12.70	12.72	233964
2018-08-28	12.75	12.78	12.72	12.76	180704
2018-08-29	12.80	12.86	12.78	12.85	272569
2018-08-30	12.85	12.87	12.81	12.84	219937
2018-08-31	12.86	12.90	12.76	12.77	326978
2018-09-04	12.76	12.80	12.75	12.78	216715
2018-09-05	12.78	12.80	12.71	12.74	170370
2018-09-06	12.77	12.78	12.67	12.69	212658
2018-09-07	12.67	12.75	12.63	12.72	237456
2018-09-10	12.72	12.81	12.72	12.77	206184
2018-09-11	12.75	12.93	12.75	12.92	244387
2018-09-12	12.97	12.98	12.92	12.97	234997
2018-09-13	13.00	13.05	12.97	12.98	235377
2018-09-14	12.99	13.02	12.93	12.94	207637
2018-09-17	12.96	12.96	12.83	12.91	330804
2018-09-18	12.89	12.97	12.89	12.94	206591
2018-09-19	12.92	12.95	12.53	12.87	540105
2018-09-20	12.90	12.96	12.84	12.84	566353
2018-09-21	12.88	12.95	12.79	12.79	304922
2018-09-24	12.77	12.87	12.73	12.74	358055
2018-09-25	12.79	12.83	12.70	12.72	412467
2018-09-26	12.68	12.75	12.68	12.70	452975
2018-09-27	12.74	12.82	12.71	12.80	217470
2018-09-28	12.81	12.84	12.80	12.84	246442
2018-10-01	12.90	12.92	12.83	12.88	250069
2018-10-02	12.88	12.88	12.80	12.87	273938
2018-10-03	12.88	12.90	12.82	12.85	226518
2018-10-04	12.82	12.83	12.53	12.69	441435
2018-10-05	12.65	12.68	12.12	12.39	810646
2018-10-08	12.30	12.42	12.23	12.40	339506
2018-10-09	12.42	12.44	12.37	12.44	297941
2018-10-10	12.41	12.41	11.75	11.87	1755698
2018-10-11	11.79	11.87	11.57	11.66	1069579
2018-10-12	11.88	11.97	11.69	11.97	666088
2018-10-15	11.97	12.00	11.88	11.90	280893
2018-10-16	11.97	12.16	11.94	12.08	386179
2018-10-17	12.12	12.20	11.99	12.19	444298
2018-10-18	12.16	12.18	12.00	12.09	295532
2018-10-19	12.10	12.19	12.05	12.09	254938
2018-10-22	12.12	12.14	12.01	11.93	322795
2018-10-23	11.76	11.85	11.52	11.74	693832
2018-10-24	11.71	11.77	11.41	11.43	360285
2018-10-25	11.47	11.63	11.35	11.55	467494
2018-10-26	11.44	11.44	11.19	11.35	538457
2018-10-29	11.44	11.55	11.12	11.20	364061
2018-10-30	11.22	11.31	11.13	11.31	453523
2018-10-31	11.42	11.55	11.39	11.46	462612
2018-11-01	11.50	11.66	11.48	11.60	333550
2018-11-02	11.64	11.75	11.52	11.56	223386
2018-11-05	11.60	11.68	11.56	11.66	186760
2018-11-06	11.66	11.80	11.65	11.79	262597
2018-11-07	11.90	12.08	11.85	12.08	277308
2018-11-08	12.07	12.13	12.01	12.12	236624
2018-11-09	12.08	12.08	11.95	11.95	290798
2018-11-12	12.00	12.01	11.81	11.86	264343
2018-11-13	11.84	11.89	11.68	11.70	334739
2018-11-14	11.81	11.83	11.60	11.61	206572
2018-11-15	11.57	11.75	11.49	11.75	330964
2018-11-16	11.67	11.73	11.62	11.62	247347
2018-11-19	11.59	11.63	11.46	11.53	364412
2018-11-20	11.37	11.44	11.24	11.16	356106
2018-11-21	11.20	11.30	11.14	11.15	255567
2018-11-23	11.13	11.17	11.08	11.10	130962
2018-11-26	11.15	11.34	11.15	11.32	287026
2018-11-27	11.29	11.36	11.14	11.30	223775
2018-11-28	11.35	11.61	11.31	11.57	298452
2018-11-29	11.56	11.66	11.51	11.66	244504
2018-11-30	11.70	11.77	11.65	11.71	286953
2018-12-03	11.93	11.94	11.85	11.92	329216
2018-12-04	11.89	11.90	11.54	11.57	312321
2018-12-06	11.42	11.48	11.23	11.47	429414
2018-12-07	11.43	11.48	11.28	11.40	298194
2018-12-10	11.35	11.35	11.02	11.15	719315
2018-12-11	11.26	11.28	11.03	11.05	527782
2018-12-12	11.17	11.22	11.06	11.08	381696
2018-12-13	11.09	11.16	11.02	11.07	425937
2018-12-14	11.01	11.01	10.74	10.81	542891
2018-12-17	10.77	10.78	10.49	10.56	769221
2018-12-18	10.61	10.74	10.51	10.67	806155
2018-12-19	10.67	10.71	10.41	10.53	450788
2018-12-20	10.49	10.51	9.84	9.93	1167223
2018-12-21	9.87	10.05	9.66	9.71	1118254
2018-12-24	9.65	9.67	9.45	9.52	865546
2018-12-26	9.52	9.86	9.43	9.85	1179560
2018-12-27	9.79	9.95	9.69	9.92	1444479
2018-12-28	10.00	10.23	9.87	10.11	1018902
2018-12-31	10.31	10.31	10.15	10.20	949925
2019-01-02	10.15	10.42	10.11	10.39	401207
2019-01-03	10.37	10.38	10.10	10.18	379841
2019-01-04	10.24	10.39	10.20	10.39	574304
2019-01-07	10.46	10.57	10.38	10.51	590837
2019-01-08	10.60	10.68	10.51	10.66	388764
2019-01-09	10.76	10.78	10.66	10.78	519002
2019-01-10	10.75	10.83	10.68	10.83	396438
2019-01-11	10.80	10.83	10.70	10.78	393624
2019-01-14	10.76	10.76	10.70	10.75	289632
2019-01-15	10.78	10.92	10.76	10.91	415180
2019-01-16	10.91	10.97	10.89	10.95	330447
2019-01-17	10.95	11.06	10.92	11.05	432047
2019-01-18	11.10	11.20	11.07	11.13	388662
2019-01-22	11.09	11.17	11.02	11.04	650332
2019-01-23	11.11	11.16	11.01	11.07	486851
2019-01-24	11.09	11.11	10.83	10.86	546099
2019-01-25	10.90	10.96	10.86	10.87	382441
2019-01-28	10.85	10.90	10.77	10.86	354537
2019-01-29	10.89	10.95	10.80	10.87	400253
2019-01-30	10.95	10.99	10.88	10.97	545967
2019-01-31	11.04	11.17	10.97	11.09	558033
2019-02-01	11.12	11.17	11.00	11.03	568634
2019-02-04	11.03	11.09	10.99	11.00	597039
2019-02-05	11.04	11.17	11.02	11.16	496678
2019-02-06	11.16	11.18	11.11	11.16	363146
2019-02-07	11.12	11.16	10.99	11.03	391394
2019-02-08	11.01	11.05	10.95	11.03	355748
2019-02-11	11.08	11.12	11.03	11.06	430828
2019-02-12	11.12	11.24	11.11	11.16	605560
2019-02-13	11.21	11.25	11.18	11.22	343101
2019-02-14	11.20	11.28	11.15	11.25	238327
2019-02-15	11.32	11.41	11.30	11.41	281258
2019-02-19	11.41	11.52	11.41	11.43	355639
2019-02-20	11.45	11.49	11.30	11.36	317570
2019-02-21	11.33	11.33	11.22	11.33	312240
2019-02-22	11.35	11.39	11.21	11.24	330007
2019-02-25	11.28	11.32	11.21	11.24	398230
2019-02-26	11.25	11.31	11.22	11.30	327880
2019-02-27	11.28	11.30	11.21	11.29	364405
2019-02-28	11.30	11.34	11.20	11.27	442760
2019-03-01	11.35	11.35	11.21	11.28	426606
2019-03-04	11.33	11.35	11.17	11.24	349762
2019-03-05	11.24	11.24	11.17	11.20	376491
2019-03-06	11.23	11.24	11.08	11.13	439334
2019-03-07	11.11	11.13	11.00	11.05	291182
2019-03-08	11.00	11.05	10.93	11.05	314412
2019-03-11	11.10	11.19	11.08	11.19	195378
2019-03-12	11.21	11.26	11.19	11.22	296353
2019-03-13	11.27	11.33	11.24	11.33	409284
2019-03-14	11.34	11.36	11.28	11.35	238208
2019-03-15	11.35	11.42	11.32	11.39	267344
2019-03-18	11.39	11.42	11.37	11.39	264405
2019-03-19	11.41	11.44	11.36	11.29	292313
2019-03-20	11.30	11.31	11.20	11.25	392977
2019-03-21	11.23	11.31	11.20	11.27	365894
2019-03-22	11.23	11.28	11.11	11.15	345163
2019-03-25	11.15	11.18	11.05	11.09	282246
2019-03-26	11.17	11.19	11.12	11.16	302248
2019-03-27	11.18	11.21	11.11	11.20	288199
2019-03-28	11.20	11.26	11.18	11.26	228144
2019-03-29	11.37	11.38	11.23	11.30	522570
2019-04-01	11.38	11.40	11.34	11.37	332548
2019-04-02	11.38	11.44	11.34	11.43	292408
2019-04-03	11.46	11.47	11.41	11.44	240993
2019-04-04	11.43	11.49	11.39	11.49	328854
2019-04-05	11.49	11.54	11.45	11.53	314541
2019-04-08	11.54	11.60	11.49	11.60	384491
2019-04-09	11.57	11.57	11.45	11.50	322427
2019-04-10	11.51	11.58	11.50	11.57	190555
2019-04-11	11.58	11.63	11.56	11.61	219506
2019-04-12	11.65	11.70	11.63	11.65	243827
2019-04-15	11.72	11.76	11.67	11.76	264564
2019-04-16	11.78	11.80	11.71	11.73	234853
2019-04-17	11.78	11.84	11.76	11.79	214148
2019-04-18	11.80	11.84	11.77	11.75	279956
2019-04-22	11.73	11.77	11.66	11.77	312056
2019-04-23	11.79	11.83	11.76	11.82	263061
2019-04-24	11.84	11.87	11.80	11.82	257495
2019-04-25	11.82	11.86	11.76	11.86	216194
2019-04-26	11.88	11.97	11.82	11.91	300814
2019-04-29	11.91	12.02	11.91	12.02	227685
2019-04-30	12.05	12.08	11.98	12.04	375074
2019-05-01	12.05	12.18	12.01	12.06	284674
2019-05-02	12.10	12.10	11.88	11.94	231025
2019-05-03	11.96	12.05	11.96	12.05	229842
2019-05-06	11.92	12.14	11.83	12.09	382075
2019-05-07	12.00	12.03	11.80	11.88	563486
2019-05-08	11.85	11.88	11.78	11.78	277669
2019-05-09	11.74	11.76	11.67	11.74	384597
2019-05-10	11.71	11.78	11.58	11.74	396275
2019-05-13	11.57	11.62	11.46	11.51	285882
2019-05-14	11.52	11.75	11.52	11.64	308247
2019-05-15	11.60	11.84	11.59	11.75	263007
2019-05-16	11.75	11.92	11.75	11.88	212998
2019-05-17	11.83	11.94	11.81	11.82	288399
2019-05-20	11.77	11.80	11.73	11.78	208241
2019-05-21	11.83	11.90	11.81	11.88	155950
2019-05-22	11.84	11.87	11.81	11.74	205198
2019-05-23	11.65	11.67	11.44	11.65	474731
2019-05-24	11.68	11.71	11.58	11.68	366172
2019-05-28	11.69	11.72	11.38	11.45	302638
2019-05-29	11.36	11.48	11.31	11.33	278529
2019-05-30	11.36	11.43	11.33	11.41	274183
2019-05-31	11.36	11.36	11.20	11.22	352948
2019-06-03	11.22	11.29	11.12	11.15	343328
2019-06-04	11.21	11.37	11.19	11.36	288147
2019-06-05	11.40	11.50	11.35	11.48	243765
2019-06-06	11.50	11.72	11.45	11.66	374919
2019-06-07	11.71	11.84	11.71	11.81	286401
2019-06-10	11.87	11.97	11.86	11.89	278116
2019-06-11	11.93	11.96	11.85	11.89	325338
2019-06-12	11.86	11.93	11.81	11.86	288384
2019-06-13	11.89	11.92	11.84	11.87	192623
2019-06-14	11.86	11.87	11.78	11.87	228988
2019-06-17	11.88	11.96	11.87	11.94	190352
2019-06-18	12.00	12.07	11.97	12.03	397270
2019-06-19	12.00	12.08	11.97	11.99	353767
2019-06-20	12.05	12.13	12.00	12.11	284819
2019-06-21	12.10	12.10	11.90	11.93	425047
2019-06-24	11.95	11.99	11.88	11.94	223065
2019-06-25	11.94	11.94	11.77	11.78	182584
2019-06-26	11.81	11.88	11.78	11.82	221436
2019-06-27	11.82	11.95	11.82	11.89	258938
2019-06-28	11.97	12.00	11.92	11.99	261126
2019-07-01	12.07	12.10	11.97	11.99	354989
2019-07-02	11.99	12.03	11.96	12.00	234411
2019-07-03	12.05	12.10	11.99	12.10	159511
2019-07-05	11.98	12.04	11.92	12.01	141508
2019-07-08	11.96	11.99	11.88	11.99	261674
2019-07-09	11.96	11.99	11.88	11.93	344775
2019-07-10	12.03	12.10	11.99	12.08	311621
2019-07-11	12.08	12.11	12.02	12.04	233275
2019-07-12	12.08	12.09	12.01	12.05	254220
2019-07-15	12.09	12.10	12.05	12.07	193284
2019-07-16	12.08	12.11	12.05	12.11	231920
2019-07-17	12.10	12.11	12.05	12.06	245394
2019-07-18	12.01	12.04	12.00	12.03	182803
2019-07-19	12.06	12.08	12.01	12.03	180472
2019-07-22	12.07	12.08	12.03	11.97	221589
2019-07-23	12.02	12.02	11.93	12.00	215286
2019-07-24	11.99	12.02	11.96	12.02	176254
2019-07-25	12.02	12.02	11.92	11.94	317911
2019-07-26	11.95	12.01	11.92	11.92	221203
2019-07-29	11.95	12.02	11.85	12.00	305774
2019-07-30	11.96	12.02	11.95	12.02	250366
2019-07-31	12.07	12.07	11.82	11.88	464223
2019-08-01	11.93	12.05	11.78	11.82	404448
2019-08-02	11.76	11.84	11.70	11.81	302094
2019-08-05	11.66	11.66	11.33	11.45	518811
2019-08-06	11.47	11.57	11.39	11.54	400757
2019-08-07	11.45	11.63	11.37	11.61	473991
2019-08-08	11.72	11.84	11.65	11.82	249529
2019-08-09	11.81	11.82	11.68	11.75	205097
2019-08-12	11.70	11.76	11.65	11.70	194262
2019-08-13	11.65	11.84	11.65	11.76	317462
2019-08-14	11.65	11.69	11.56	11.61	710933
2019-08-15	11.63	11.67	11.56	11.63	338618
2019-08-16	11.72	11.80	11.67	11.74	220687
2019-08-19	11.84	11.90	11.80	11.88	161440
2019-08-20	11.93	11.96	11.85	11.87	253205
2019-08-21	11.93	12.00	11.89	11.88	307904
2019-08-22	11.93	11.93	11.83	11.91	315732
2019-08-23	11.86	11.87	11.62	11.65	436850
2019-08-26	11.71	11.73	11.57	11.59	309009
2019-08-27	11.66	11.70	11.55	11.59	241911
2019-08-28	11.56	11.66	11.54	11.64	261261
2019-08-29	11.74	11.74	11.63	11.67	288811
2019-08-30	11.76	11.82	11.68	11.76	225873
2019-09-03	11.70	11.80	11.69	11.76	233091
2019-09-04	11.83	11.88	11.79	11.86	177004
2019-09-05	11.93	12.02	11.93	11.95	251138
2019-09-06	11.95	12.01	11.90	11.98	165558
2019-09-09	12.01	12.04	11.93	11.97	228107
2019-09-10	11.95	12.00	11.93	12.00	238051
2019-09-11	12.03	12.10	12.00	12.09	300261
2019-09-12	12.14	12.17	12.09	12.14	266325
2019-09-13	12.18	12.18	12.12	12.15	164079
2019-09-16	12.15	12.15	12.08	12.10	262409
2019-09-17	12.12	12.14	12.09	12.12	156929
2019-09-18	12.13	12.16	12.07	12.13	295429
2019-09-19	12.15	12.21	12.15	12.08	198416
2019-09-20	12.11	12.13	12.05	12.08	237123
2019-09-23	12.07	12.09	12.02	12.06	255348
2019-09-24	12.06	12.09	11.93	11.99	265731
2019-09-25	11.99	12.02	11.93	11.98	249292
2019-09-26	11.97	12.03	11.91	11.96	219448
2019-09-27	11.98	11.99	11.88	11.89	236410
2019-09-30	11.94	11.99	11.90	11.90	325935
2019-10-01	11.92	11.98	11.86	11.89	292322
2019-10-02	11.83	11.84	11.60	11.71	312661
2019-10-03	11.70	11.72	11.57	11.72	324503
2019-10-04	11.74	11.83	11.72	11.83	151488
2019-10-07	11.80	11.82	11.74	11.77	241159
2019-10-08	11.72	11.72	11.60	11.62	382721
2019-10-09	11.70	11.71	11.62	11.66	264797
2019-10-10	11.69	11.80	11.66	11.72	251093
2019-10-11	11.82	11.95	11.82	11.83	363400
2019-10-14	11.84	11.87	11.80	11.82	167072
2019-10-15	11.88	11.97	11.87	11.93	155229
2019-10-16	11.94	11.96	11.87	11.93	202459
2019-10-17	12.00	12.03	11.96	11.99	204997
2019-10-18	11.98	11.98	11.90	11.95	244081
2019-10-21	12.00	12.03	11.97	12.01	325456
2019-10-22	12.05	12.07	11.99	11.94	279515
2019-10-23	11.92	11.98	11.89	11.95	174455
2019-10-24	11.96	11.99	11.89	11.98	278475
2019-10-25	11.96	12.00	11.85	11.89	563954
2019-10-28	11.92	11.98	11.89	11.94	242374
2019-10-29	11.94	11.97	11.88	11.94	261629
2019-10-30	11.95	12.01	11.90	12.00	228731
2019-10-31	11.99	11.99	11.87	11.92	374774
2019-11-01	11.98	12.07	11.95	11.99	280937
2019-11-04	12.09	12.09	11.99	12.01	252100
2019-11-05	12.06	12.06	11.96	12.01	246166
2019-11-06	12.03	12.11	11.96	12.09	310899
2019-11-07	12.11	12.20	12.10	12.17	277531
2019-11-08	12.17	12.21	12.11	12.21	181710
2019-11-11	12.14	12.22	12.14	12.17	242034
2019-11-12	12.17	12.25	12.16	12.22	312588
2019-11-13	12.16	12.38	12.15	12.37	542210
2019-11-14	12.33	12.42	12.32	12.32	386695
2019-11-15	12.37	12.40	12.31	12.31	376663
2019-11-18	12.30	12.35	12.30	12.31	184588
2019-11-19	12.31	12.35	12.27	12.28	352101
2019-11-20	12.27	12.34	12.25	12.26	315082
2019-11-21	12.28	12.30	12.21	12.29	255558
2019-11-22	12.30	12.31	12.20	12.20	284700
2019-11-25	12.20	12.26	12.20	12.24	219409
2019-11-26	12.26	12.27	12.21	12.26	247742
2019-11-27	12.28	12.33	12.23	12.33	205001
2019-11-29	12.35	12.36	12.29	12.31	194669
2019-12-02	12.31	12.32	12.22	12.27	252511
2019-12-03	12.20	12.22	12.08	12.21	333426
2019-12-04	12.25	12.30	12.19	12.23	278828
2019-12-05	12.28	12.38	12.21	12.38	280670
2019-12-06	12.37	12.39	12.30	12.34	252170
2019-12-09	12.31	12.38	12.26	12.28	240205
2019-12-10	12.26	12.36	12.25	12.32	241804
2019-12-11	12.36	12.40	12.32	12.38	200501
2019-12-12	12.37	12.42	12.34	12.40	376180
2019-12-13	12.40	12.50	12.37	12.49	289203
2019-12-16	12.50	12.52	12.44	12.48	296789
2019-12-17	12.50	12.51	12.42	12.49	229231
2019-12-18	12.48	12.52	12.44	12.50	170778
2019-12-19	12.50	12.59	12.47	12.57	232686
2019-12-20	12.64	12.68	12.57	12.68	355524
2019-12-23	12.63	12.63	12.53	12.56	211310
2019-12-24	12.52	12.58	12.50	12.50	88370
2019-12-26	12.52	12.54	12.44	12.46	287724
2019-12-27	12.47	12.54	12.47	12.50	167441
2019-12-30	12.49	12.53	12.34	12.37	404215
2019-12-31	12.40	12.52	12.35	12.52	427533
2020-01-02	12.60	12.65	12.54	12.65	321126
2020-01-03	12.35	12.63	12.35	12.63	267061
2020-01-06	12.49	12.60	12.43	12.58	459156
2020-01-07	12.53	12.66	12.52	12.63	352017
2020-01-08	12.61	12.68	12.57	12.57	290216
2020-01-09	12.65	12.68	12.57	12.62	253665
2020-01-10	12.64	12.69	12.56	12.69	290005
2020-01-13	12.68	12.75	12.62	12.67	248478
2020-01-14	12.66	12.75	12.64	12.73	177609
2020-01-15	12.76	12.84	12.70	12.71	332926
2020-01-16	12.75	12.77	12.71	12.74	251597
2020-01-17	12.79	12.84	12.74	12.82	329073
2020-01-21	12.81	12.89	12.77	12.86	389403
2020-01-22	12.83	12.93	12.82	12.77	408058
2020-01-23	12.72	12.77	12.70	12.74	160063
2020-01-24	12.75	12.78	12.62	12.63	228331
2020-01-27	12.45	12.51	12.39	12.45	306027
2020-01-28	12.49	12.57	12.49	12.55	279239
2020-01-29	12.60	12.66	12.56	12.60	165221
2020-01-30	12.51	12.65	12.51	12.65	233043
2020-01-31	12.65	12.68	12.53	12.58	286000
2020-02-03	12.60	12.64	12.54	12.58	319520
2020-02-04	12.67	12.68	12.62	12.64	274203
2020-02-05	12.69	12.81	12.69	12.77	326490
2020-02-06	12.81	12.81	12.71	12.77	230853
2020-02-07	12.76	12.81	12.75	12.76	184396
2020-02-10	12.75	12.82	12.75	12.82	221829
2020-02-11	12.88	12.93	12.85	12.88	274744
2020-02-12	12.90	12.94	12.87	12.94	256429
2020-02-13	12.92	12.95	12.89	12.93	211066
2020-02-14	12.95	12.98	12.87	12.93	160960
2020-02-18	12.90	12.92	12.84	12.90	189511
2020-02-19	12.94	12.96	12.88	12.83	223794
2020-02-20	12.79	12.84	12.65	12.74	428266
2020-02-21	12.71	12.71	12.58	12.64	330039
2020-02-24	12.36	12.42	12.28	12.37	842787
2020-02-25	12.40	12.43	11.80	11.90	743107
2020-02-26	11.93	12.15	11.91	11.95	525762
2020-02-27	11.70	11.75	11.00	11.17	1761796
2020-02-28	10.95	10.96	10.27	10.73	1621320
2020-03-02	10.80	11.41	10.74	11.40	816496
2020-03-03	11.51	11.79	11.22	11.36	700962
2020-03-04	11.62	11.77	11.45	11.70	410764
2020-03-05	11.44	11.60	11.31	11.40	389585
2020-03-06	11.05	11.28	11.02	11.27	469508
2020-03-09	10.50	10.96	10.50	10.59	689003
2020-03-10	10.76	10.94	10.51	10.80	513914
2020-03-11	10.63	10.69	9.89	9.90	1081594
2020-03-12	9.30	9.30	8.35	8.61	2164807
2020-03-13	9.27	9.41	8.73	9.41	1145220
2020-03-16	8.35	9.00	8.30	8.42	1081639
2020-03-17	8.46	8.91	8.32	8.83	984336
2020-03-18	8.25	8.51	6.60	7.62	1644653
2020-03-19	7.35	8.12	7.31	7.95	2248235
2020-03-20	8.00	8.56	7.91	8.02	1407712
2020-03-23	7.60	7.91	7.05	7.32	2151904
2020-03-24	7.57	8.23	7.57	8.14	904507
2020-03-25	8.25	9.33	8.25	8.99	1849265
2020-03-26	9.01	9.61	8.80	9.56	1053693
2020-03-27	9.29	9.52	8.98	9.34	938545
2020-03-30	9.33	9.55	9.19	9.29	773973
2020-03-31	9.48	9.54	9.28	9.32	733394
2020-04-01	8.96	9.13	8.75	8.85	580207
2020-04-02	8.80	9.07	8.75	8.92	994714
2020-04-03	8.95	9.02	8.75	8.79	666716
2020-04-06	9.02	9.46	9.02	9.42	705489
2020-04-07	9.95	9.99	9.60	9.62	552405
2020-04-08	9.68	10.05	9.57	9.99	715513
2020-04-09	10.10	10.36	10.06	10.10	565362
2020-04-13	10.17	10.17	9.86	10.01	533637
2020-04-14	10.23	10.36	10.16	10.34	497161
2020-04-15	10.19	10.19	10.01	10.13	367006
2020-04-16	10.12	10.21	10.04	10.13	292315
2020-04-17	10.35	10.43	10.26	10.43	527079
2020-04-20	10.14	10.34	10.09	10.17	663833
2020-04-21	10.00	10.09	9.85	9.89	474364
2020-04-22	10.08	10.12	9.98	10.08	449264
2020-04-23	10.21	10.21	10.02	10.07	235498
2020-04-24	10.16	10.18	10.02	10.09	240869
2020-04-27	10.11	10.28	10.11	10.23	419598
2020-04-28	10.44	10.44	10.18	10.21	462517
2020-04-29	10.32	10.50	10.31	10.47	394138
2020-04-30	10.50	10.50	10.30	10.37	358320
2020-05-01	10.20	10.28	10.11	10.15	401430
2020-05-04	10.11	10.12	9.97	10.09	506845
2020-05-05	10.14	10.36	10.14	10.26	370483
2020-05-06	10.31	10.35	10.23	10.24	285288
2020-05-07	10.37	10.41	10.29	10.36	344743
2020-05-08	10.41	10.50	10.37	10.48	234505
2020-05-11	10.41	10.52	10.36	10.51	283627
2020-05-12	10.52	10.53	10.29	10.29	271515
2020-05-13	10.29	10.34	10.00	10.05	395708
2020-05-14	9.95	10.12	9.86	10.10	407005
2020-05-15	10.00	10.18	10.00	10.13	226672
2020-05-18	10.27	10.55	10.27	10.51	502740
2020-05-19	10.45	10.50	10.41	10.41	292053
2020-05-20	10.55	10.57	10.50	10.49	321351
2020-05-21	10.48	10.50	10.33	10.36	231226
2020-05-22	10.39	10.39	10.31	10.38	276404
2020-05-26	10.51	10.60	10.44	10.46	341710
2020-05-27	10.48	10.56	10.36	10.56	359072
2020-05-28	10.59	10.61	10.49	10.56	375278
2020-05-29	10.59	10.62	10.47	10.60	370415
2020-06-01	10.58	10.72	10.53	10.72	374982
2020-06-02	10.70	10.75	10.67	10.74	315386
2020-06-03	10.78	10.94	10.78	10.91	331786
2020-06-04	10.81	10.89	10.81	10.82	415341
2020-06-05	11.00	11.05	10.93	11.01	381533
2020-06-08	11.10	11.11	10.99	11.11	351703
2020-06-09	11.08	11.08	10.93	10.95	374278
2020-06-10	11.01	11.01	10.89	10.94	318983
2020-06-11	10.71	10.80	10.32	10.38	834213
2020-06-12	10.65	10.69	10.36	10.51	421457
2020-06-15	10.25	10.61	10.22	10.58	405711
2020-06-16	10.87	10.90	10.68	10.78	335969
2020-06-17	10.84	10.86	10.73	10.78	303368
2020-06-18	10.76	10.80	10.70	10.76	303273
2020-06-19	10.86	10.88	10.73	10.84	369412
2020-06-22	10.75	10.80	10.66	10.77	245201
2020-06-23	10.84	10.93	10.83	10.89	253858
2020-06-24	10.85	10.85	10.53	10.62	333850
2020-06-25	10.53	10.65	10.51	10.62	336409
2020-06-26	10.61	10.63	10.46	10.51	343406
2020-06-29	10.47	10.55	10.43	10.51	326035
2020-06-30	10.56	10.82	10.51	10.78	675427
2020-07-01	10.81	10.87	10.78	10.83	306556
2020-07-02	10.91	10.96	10.82	10.85	335414
2020-07-06	10.96	10.99	10.85	10.90	386202
2020-07-07	10.89	10.96	10.84	10.84	312843
2020-07-08	10.91	10.98	10.83	10.98	358673
2020-07-09	10.94	10.97	10.76	10.84	414279
2020-07-10	10.79	10.94	10.79	10.90	269273
2020-07-13	10.90	11.01	10.76	10.77	524852
2020-07-14	10.65	10.86	10.65	10.84	295735
2020-07-15	10.95	11.01	10.88	10.93	227727
2020-07-16	10.86	10.96	10.84	10.94	289990
2020-07-17	10.97	11.00	10.89	10.98	265615
2020-07-20	10.99	11.02	10.94	11.01	270493
2020-07-21	11.09	11.11	11.03	11.04	276528
2020-07-22	11.06	11.07	11.01	10.98	277006
2020-07-23	10.98	11.00	10.82	10.84	321076
2020-07-24	10.80	10.86	10.76	10.82	238905
2020-07-27	10.81	10.90	10.80	10.85	193042
2020-07-28	10.84	10.92	10.82	10.84	346917
2020-07-29	10.85	10.98	10.85	10.98	204099
2020-07-30	10.91	10.94	10.82	10.94	356410
2020-07-31	11.01	11.01	10.88	10.96	359516
2020-08-03	10.99	11.12	10.98	11.10	265119
2020-08-04	11.08	11.18	11.06	11.18	223725
2020-08-05	11.17	11.21	11.16	11.18	285996
2020-08-06	11.19	11.23	11.15	11.17	239540
2020-08-07	11.16	11.19	11.12	11.16	451526
2020-08-10	11.18	11.25	11.15	11.19	311393
2020-08-11	11.24	11.30	11.15	11.19	279953
2020-08-12	11.23	11.34	11.22	11.34	262197
2020-08-13	11.33	11.36	11.27	11.27	228879
2020-08-14	11.29	11.36	11.23	11.36	318979
2020-08-17	11.40	11.47	11.38	11.47	436381
2020-08-18	11.44	11.50	11.22	11.26	809459
2020-08-19	11.29	11.35	11.29	11.32	261464
2020-08-20	11.26	11.40	11.21	11.32	344023
2020-08-21	11.32	11.32	11.26	11.32	330761
2020-08-24	11.40	11.45	11.38	11.41	353310
2020-08-25	11.39	11.46	11.39	11.43	281560
2020-08-26	11.42	11.47	11.39	11.44	339827
2020-08-27	11.44	11.52	11.43	11.52	242360
2020-08-28	11.54	11.55	11.48	11.55	293721
2020-08-31	11.55	11.58	11.47	11.49	304701
2020-09-01	11.50	11.59	11.50	11.56	283724
2020-09-02	11.58	11.74	11.57	11.73	341888
2020-09-03	11.68	11.68	11.23	11.29	606180
2020-09-04	11.30	11.37	10.91	11.20	477736
2020-09-08	11.05	11.07	10.92	10.94	341243
2020-09-09	11.04	11.20	11.01	11.17	347595
2020-09-10	11.23	11.24	11.03	11.06	293300
2020-09-11	11.11	11.15	11.01	11.13	193987
2020-09-14	11.21	11.28	11.15	11.19	222274
2020-09-15	11.30	11.33	11.24	11.27	359065
2020-09-16	11.35	11.41	11.30	11.30	239332
2020-09-17	11.22	11.24	11.11	11.19	349675
2020-09-18	11.20	11.23	11.08	11.14	345353
2020-09-21	11.03	11.16	10.85	11.08	433872
2020-09-22	11.11	11.12	10.97	11.06	352861
2020-09-23	11.08	11.09	10.77	10.79	280912
2020-09-24	10.68	10.78	10.61	10.69	650057
2020-09-25	10.64	10.79	10.61	10.77	316699
2020-09-28	10.93	10.99	10.88	10.91	323314
2020-09-29	10.89	10.93	10.83	10.84	309587
2020-09-30	10.92	10.97	10.86	10.89	555182
2020-10-01	10.95	11.02	10.95	10.97	263160
2020-10-02	10.76	10.95	10.76	10.86	505301
2020-10-05	10.90	11.02	10.90	11.01	331525
2020-10-06	11.05	11.10	10.92	10.96	337067
2020-10-07	10.97	11.11	10.97	11.09	293219
2020-10-08	11.19	11.20	11.12	11.15	213264
2020-10-09	11.25	11.25	11.12	11.14	326867
2020-10-12	11.19	11.31	11.19	11.25	276420
2020-10-13	11.27	11.30	11.17	11.22	257711
2020-10-14	11.26	11.27	11.09	11.18	309273
2020-10-15	11.11	11.11	10.99	11.07	421786
2020-10-16	11.06	11.17	11.06	11.11	317319
2020-10-19	11.18	11.20	10.97	11.02	622369
2020-10-20	11.05	11.15	11.03	11.14	344170
2020-10-21	11.09	11.19	11.08	11.06	426844
2020-10-22	11.06	11.09	10.96	11.08	291442
2020-10-23	11.09	11.11	11.00	11.00	136675
2020-10-26	10.91	10.97	10.70	10.77	565593
2020-10-27	10.74	10.77	10.68	10.70	308615
2020-10-28	10.57	10.60	10.41	10.44	485513
2020-10-29	10.41	10.54	10.38	10.47	1010032
2020-10-30	10.45	10.51	10.29	10.34	503391
2020-11-02	10.39	10.49	10.38	10.39	375669
2020-11-03	10.45	10.97	10.45	10.96	920938
2020-11-04	10.96	11.23	10.96	11.10	483254
2020-11-05	11.17	11.45	11.17	11.40	641645
2020-11-06	11.42	11.47	11.32	11.43	413455
2020-11-09	11.80	11.82	11.51	11.51	506678
2020-11-10	11.51	11.65	11.40	11.63	357977
2020-11-11	11.71	11.74	11.62	11.68	345917
2020-11-12	11.68	11.73	11.62	11.68	280080
2020-11-13	11.72	11.89	11.71	11.89	234667
2020-11-16	11.96	11.99	11.88	11.96	453856
2020-11-17	11.95	12.33	11.88	12.29	689382
2020-11-18	12.27	12.29	12.11	12.14	351411
2020-11-19	12.14	12.16	12.09	12.07	466256
2020-11-20	12.09	12.09	11.88	11.90	347317
2020-11-23	11.99	12.00	11.84	11.92	317639
2020-11-24	11.93	12.03	11.89	11.90	456407
2020-11-25	11.90	12.03	11.89	12.02	219375
2020-11-27	12.01	12.09	12.00	12.08	154599
2020-11-30	12.05	12.10	11.94	12.00	440112
2020-12-01	12.02	12.13	12.02	12.07	293418
2020-12-02	12.00	12.08	12.00	12.02	239293
2020-12-03	12.00	12.06	11.99	12.05	369710
2020-12-04	12.05	12.15	12.02	12.13	393356
2020-12-07	12.10	12.10	11.98	11.99	465197
2020-12-08	11.99	12.14	11.96	12.11	633134
2020-12-09	12.17	12.21	12.10	12.20	424923
2020-12-10	12.17	12.17	12.09	12.13	244343
2020-12-11	12.10	12.20	12.08	12.17	398665
2020-12-14	12.27	12.27	12.14	12.17	371735
2020-12-15	12.21	12.29	12.17	12.27	378474
2020-12-16	12.27	12.37	12.21	12.34	329697
2020-12-17	12.36	12.44	12.35	12.44	283046
2020-12-18	12.47	12.47	12.34	12.40	270599
2020-12-21	12.25	12.33	12.12	12.28	312763
2020-12-22	12.28	12.43	12.28	12.28	364185
2020-12-23	12.27	12.33	12.23	12.29	295863
2020-12-24	12.31	12.31	12.22	12.23	106957
2020-12-28	12.34	12.34	12.23	12.26	281288
2020-12-29	12.28	12.34	12.22	12.29	254357
2020-12-30	12.32	12.33	12.19	12.25	370366
2020-12-31	12.32	12.33	12.17	12.25	529393
2021-01-04	12.29	12.31	11.99	12.05	684306
2021-01-05	12.03	12.08	11.96	12.02	389341
2021-01-06	11.95	12.38	11.91	12.20	547089
2021-01-07	12.25	12.47	12.24	12.35	276109
2021-01-08	12.46	12.49	12.32	12.36	334499
2021-01-11	12.31	12.40	12.26	12.32	296222
2021-01-12	12.37	12.47	12.22	12.27	387834
2021-01-13	12.33	12.41	12.30	12.40	195315
2021-01-14	12.45	12.53	12.38	12.49	302853
2021-01-15	12.46	12.48	12.37	12.44	305729
2021-01-19	12.54	12.55	12.43	12.54	411776
2021-01-20	12.57	12.69	12.54	12.61	313316
2021-01-21	12.60	12.70	12.50	12.50	260758
2021-01-22	12.50	12.50	12.33	12.44	292034
2021-01-25	12.40	12.49	12.28	12.40	286474
2021-01-26	12.40	12.44	12.36	12.38	192537
2021-01-27	12.28	12.33	12.01	12.12	359261
2021-01-28	12.17	12.29	12.12	12.17	359331
2021-01-29	12.23	12.25	11.89	12.01	417923
2021-02-01	12.03	12.17	12.03	12.09	468349
2021-02-02	12.18	12.42	12.17	12.34	227664
2021-02-03	12.40	12.40	12.27	12.40	235111
2021-02-04	12.41	12.50	12.37	12.49	277613
2021-02-05	12.51	12.55	12.45	12.47	249477
2021-02-08	12.56	12.56	12.49	12.56	269112
2021-02-09	12.58	12.63	12.50	12.59	271519
2021-02-10	12.66	12.70	12.56	12.69	277254
2021-02-11	12.66	12.66	12.54	12.57	412851
2021-02-12	12.63	12.65	12.56	12.61	341717
2021-02-16	12.68	12.69	12.62	12.68	361905
2021-02-17	12.62	12.79	12.60	12.70	402794
2021-02-18	12.64	12.64	12.38	12.50	545664
2021-02-19	12.50	12.56	12.46	12.46	219025
2021-02-22	12.35	12.48	12.33	12.41	321715
2021-02-23	12.39	12.44	12.20	12.43	380276
2021-02-24	12.42	12.53	12.37	12.50	408364
2021-02-25	12.44	12.53	12.25	12.28	354906
2021-02-26	12.38	12.40	12.17	12.34	428586
2021-03-01	12.42	12.62	12.39	12.59	251851
2021-03-02	12.61	12.62	12.51	12.61	315033
2021-03-03	12.56	12.63	12.50	12.52	250663
2021-03-04	12.48	12.56	12.23	12.34	345337
2021-03-05	12.43	12.55	12.21	12.51	333935
2021-03-08	12.46	12.60	12.36	12.37	377904
2021-03-09	12.50	12.58	12.45	12.53	179921
2021-03-10	12.57	12.62	12.56	12.59	151188
2021-03-11	12.67	12.73	12.63	12.71	280578
2021-03-12	12.69	12.75	12.63	12.73	304713
2021-03-15	12.76	12.78	12.69	12.74	311270
2021-03-16	12.78	12.78	12.70	12.72	339734
2021-03-17	12.72	12.82	12.64	12.81	232432
2021-03-18	12.71	12.81	12.68	12.72	304674
2021-03-19	12.72	12.86	12.67	12.83	315376
2021-03-22	12.86	12.92	12.83	12.80	306075
2021-03-23	12.80	12.82	12.68	12.72	405263
2021-03-24	12.77	12.82	12.67	12.72	309717
2021-03-25	12.65	12.71	12.56	12.64	262467
2021-03-26	12.63	12.74	12.62	12.68	258920
2021-03-29	12.68	12.75	12.64	12.66	423544
2021-03-30	12.68	12.71	12.60	12.67	237771
2021-03-31	12.74	12.79	12.73	12.77	279084
2021-04-01	12.85	12.85	12.74	12.82	435722
2021-04-05	12.87	12.97	12.86	12.94	394190
2021-04-06	12.90	13.00	12.90	12.97	324253
2021-04-07	12.97	13.07	12.97	13.00	438439
2021-04-08	13.08	13.10	13.04	13.09	294766
2021-04-09	13.13	13.16	13.09	13.16	287995
2021-04-12	13.18	13.20	13.14	13.16	306580
2021-04-13	13.18	13.24	13.18	13.24	268504
2021-04-14	13.27	13.34	13.25	13.31	403297
2021-04-15	13.32	13.45	13.27	13.43	463838
2021-04-16	13.48	13.50	13.42	13.43	246459
2021-04-19	13.44	13.45	13.29	13.32	299353
2021-04-20	13.33	13.38	13.26	13.32	294554
2021-04-21	13.28	13.45	13.28	13.36	211351
2021-04-22	13.32	13.39	13.25	13.31	217868
2021-04-23	13.36	13.44	13.16	13.18	610206
2021-04-26	13.23	13.27	13.12	13.17	346798
2021-04-27	13.16	13.21	13.13	13.20	156067
2021-04-28	13.22	13.30	13.22	13.29	274536
2021-04-29	13.36	13.39	13.27	13.38	224248
2021-04-30	13.38	13.42	13.34	13.39	302284
2021-05-03	13.45	13.47	13.41	13.43	201990
2021-05-04	13.37	13.44	13.26	13.44	416330
2021-05-05	13.43	13.50	13.43	13.49	157826
2021-05-06	13.51	13.53	13.44	13.50	219883
2021-05-07	13.56	13.60	13.52	13.55	251120
2021-05-10	13.58	13.65	13.39	13.39	334937
2021-05-11	13.29	13.40	13.22	13.38	416258
2021-05-12	13.31	13.36	13.11	13.12	510181
2021-05-13	13.14	13.28	13.14	13.27	331703
2021-05-14	13.36	13.43	13.34	13.41	280245
2021-05-17	13.35	13.54	13.35	13.52	334418
2021-05-18	13.53	13.71	13.53	13.64	395184
2021-05-19	13.56	13.64	13.46	13.46	339175
2021-05-20	13.48	13.67	13.46	13.66	290142
2021-05-21	13.67	13.71	13.61	13.63	184794
2021-05-24	13.63	13.79	13.63	13.75	265547
2021-05-25	13.74	13.79	13.70	13.70	224673
2021-05-26	13.70	13.79	13.70	13.77	199413
2021-05-27	13.78	13.87	13.46	13.46	644303
2021-05-28	13.59	13.68	13.50	13.68	321013
2021-06-01	13.74	13.83	13.71	13.82	263513
2021-06-02	13.82	13.86	13.78	13.82	226302
2021-06-03	13.81	13.85	13.72	13.83	240087
2021-06-04	13.83	13.99	13.83	13.90	269705
2021-06-07	13.87	13.95	13.81	13.93	283777
2021-06-08	14.00	14.04	13.97	14.03	263716
2021-06-09	14.11	14.19	14.09	14.12	252516
2021-06-10	14.22	14.22	14.13	14.19	206352
2021-06-11	14.26	14.29	14.21	14.29	245261
2021-06-14	14.35	14.36	14.24	14.28	401783
2021-06-15	14.30	14.30	14.18	14.23	290333
2021-06-16	14.21	14.28	14.17	14.22	229999
2021-06-17	14.22	14.28	14.10	14.11	251425
2021-06-18	14.07	14.09	13.74	13.90	547380
2021-06-21	13.90	13.99	13.90	13.83	305719
2021-06-22	13.83	13.93	13.83	13.85	184978
2021-06-23	13.85	13.94	13.80	13.89	199010
2021-06-24	14.04	14.04	13.91	13.93	175629
2021-06-25	13.98	14.05	13.93	13.99	175289
2021-06-28	14.00	14.10	14.00	14.08	157826
2021-06-29	14.07	14.11	14.03	14.06	196875
2021-06-30	14.10	14.16	14.07	14.07	279380
2021-07-01	14.14	14.19	14.11	14.11	211449
2021-07-02	14.13	14.19	14.13	14.13	134446
2021-07-06	14.18	14.18	14.07	14.16	150002
2021-07-07	14.17	14.21	14.08	14.19	228038
2021-07-08	14.10	14.18	13.99	14.05	298104
2021-07-09	14.15	14.23	14.12	14.13	233191
2021-07-12	14.14	14.18	14.11	14.14	249532
2021-07-13	14.14	14.41	14.14	14.35	312145
2021-07-14	14.40	14.51	14.36	14.36	295214
2021-07-15	14.38	14.38	14.20	14.20	251442
2021-07-16	14.24	14.32	14.23	14.29	172495
2021-07-19	14.18	14.24	14.05	14.17	355760
2021-07-20	14.21	14.42	14.17	14.37	190945
2021-07-21	14.40	14.42	14.33	14.26	256672
2021-07-22	14.25	14.27	14.12	14.17	246722
2021-07-23	14.25	14.30	14.20	14.27	208538
2021-07-26	14.23	14.29	14.16	14.20	216769
2021-07-27	14.20	14.21	14.09	14.15	175108
2021-07-28	14.18	14.21	14.10	14.19	146671
2021-07-29	14.21	14.34	14.19	14.34	206345
2021-07-30	14.32	14.36	14.27	14.30	225741
2021-08-02	14.31	14.35	14.03	14.03	663003
2021-08-03	14.10	14.25	14.08	14.25	284019
2021-08-04	14.24	14.32	14.21	14.25	195038
2021-08-05	14.32	14.35	14.26	14.31	263447
2021-08-06	14.36	14.47	14.32	14.47	212893
2021-08-09	14.47	14.50	14.37	14.39	250271
2021-08-10	14.44	14.48	14.39	14.44	207494
2021-08-11	14.48	14.50	14.42	14.47	211208
2021-08-12	14.49	14.49	14.38	14.46	286054
2021-08-13	14.45	14.50	14.45	14.48	171468
2021-08-16	14.47	14.49	14.38	14.47	210023
2021-08-17	14.45	14.52	14.41	14.47	287525
2021-08-18	14.47	14.53	14.44	14.46	246691
2021-08-19	14.35	14.44	14.31	14.36	346099
2021-08-20	14.42	14.48	14.38	14.29	264562
2021-08-23	14.31	14.39	14.22	14.37	154676
2021-08-24	14.42	14.43	14.38	14.38	190930
2021-08-25	14.42	14.44	14.39	14.42	142384
2021-08-26	14.43	14.45	14.36	14.36	158835
2021-08-27	14.40	14.55	14.38	14.50	288132
2021-08-30	14.51	14.52	14.46	14.52	245871
2021-08-31	14.54	14.60	14.50	14.60	217380
2021-09-01	14.59	14.60	14.51	14.51	265663
2021-09-02	14.53	14.58	14.49	14.50	176525
2021-09-03	14.51	14.61	14.48	14.61	156327
2021-09-07	14.55	14.61	14.48	14.56	228536
2021-09-08	14.54	14.58	14.49	14.56	267846
2021-09-09	14.57	14.65	14.45	14.54	241210
2021-09-10	14.56	14.60	14.49	14.55	223313
2021-09-13	14.59	14.59	14.40	14.44	300385
2021-09-14	14.49	14.51	14.39	14.41	202162
2021-09-15	14.40	14.54	14.36	14.51	249364
2021-09-16	14.50	14.51	14.40	14.48	191309
2021-09-17	14.49	14.51	14.39	14.44	197935
2021-09-20	14.31	14.32	14.09	14.25	403560
2021-09-21	14.28	14.38	14.22	14.15	297528
2021-09-22	14.14	14.25	14.14	14.17	242230
2021-09-23	14.17	14.36	14.17	14.27	238356
2021-09-24	14.27	14.35	14.27	14.28	147437
2021-09-27	14.29	14.30	14.21	14.25	145950
2021-09-28	14.20	14.20	14.00	14.07	325498
2021-09-29	14.07	14.11	14.00	14.04	227312
2021-09-30	14.13	14.14	13.92	13.95	381049
2021-10-01	13.97	13.99	13.84	13.96	372313
2021-10-04	13.96	13.98	13.74	13.79	279402
2021-10-05	13.80	13.91	13.75	13.91	296543
2021-10-06	13.86	13.98	13.76	13.96	153015
2021-10-07	13.99	14.19	13.98	14.13	215486
2021-10-08	14.19	14.21	14.12	14.15	166299
2021-10-11	14.17	14.25	14.10	14.10	128509
2021-10-12	14.16	14.16	14.06	14.09	180893
2021-10-13	14.13	14.19	14.08	14.18	165709
2021-10-14	14.25	14.34	14.23	14.28	192082
2021-10-15	14.36	14.48	14.36	14.48	157909
2021-10-18	14.46	14.52	14.42	14.49	224991
2021-10-19	14.51	14.56	14.49	14.55	210581
2021-10-20	14.57	14.59	14.53	14.49	236115
2021-10-21	14.49	14.49	14.38	14.44	235691
2021-10-22	14.47	14.49	14.38	14.46	203780
2021-10-25	14.47	14.50	14.43	14.49	146763
2021-10-26	14.53	14.58	14.50	14.53	215271
2021-10-27	14.51	14.57	14.48	14.49	142941
2021-10-28	14.54	14.60	14.51	14.60	194576
2021-10-29	14.56	14.65	14.56	14.61	242110
2021-11-01	14.61	14.70	14.56	14.67	205670
2021-11-02	14.73	14.73	14.63	14.64	188993
2021-11-03	14.61	14.69	14.61	14.67	180848
2021-11-04	14.70	14.91	14.67	14.89	655450
2021-11-05	14.89	14.95	14.81	14.87	256059
2021-11-08	14.94	15.00	14.86	14.92	232636
2021-11-09	14.88	14.89	14.78	14.88	235281
2021-11-10	14.86	14.93	14.77	14.80	194857
2021-11-11	14.85	14.87	14.77	14.79	173169
2021-11-12	14.79	14.90	14.68	14.90	248997
2021-11-15	14.90	14.91	14.84	14.89	202660
2021-11-16	14.86	14.96	14.85	14.92	221813
2021-11-17	14.89	14.94	14.84	14.92	215291
2021-11-18	14.90	14.96	14.87	14.93	251053
2021-11-19	14.92	14.96	14.89	14.80	191768
2021-11-22	14.82	14.95	14.81	14.85	229069
2021-11-23	14.80	14.80	14.67	14.78	166113
2021-11-24	14.74	14.84	14.69	14.82	191046
2021-11-26	14.60	14.67	14.52	14.65	280880
2021-11-29	14.69	14.75	14.62	14.72	275174
2021-11-30	14.70	14.76	14.53	14.61	315396
2021-12-01	14.69	14.77	14.42	14.42	279763
2021-12-02	14.39	14.49	14.35	14.41	241725
2021-12-03	14.42	14.50	14.16	14.23	371467
2021-12-06	14.25	14.48	14.20	14.44	222927
2021-12-07	14.57	14.75	14.57	14.66	169258
2021-12-08	14.68	14.84	14.68	14.80	131007
2021-12-09	14.80	14.80	14.70	14.73	138189
2021-12-10	14.78	14.78	14.65	14.71	113551
2021-12-13	14.74	14.74	14.65	14.72	215908
2021-12-14	14.65	14.69	14.60	14.68	166945
2021-12-15	14.65	14.81	14.55	14.79	155994
2021-12-16	14.84	14.90	14.69	14.77	214388
2021-12-17	14.69	14.74	14.56	14.71	181424
2021-12-20	14.57	14.57	14.37	14.57	236075
2021-12-21	14.61	14.81	14.61	14.66	222732
2021-12-22	14.63	14.82	14.63	14.71	262165
2021-12-23	14.82	14.87	14.72	14.83	264511
2021-12-27	14.82	14.93	14.82	14.91	173755
2021-12-28	14.93	14.95	14.88	14.91	156829
2021-12-29	14.93	14.98	14.88	14.94	247091
2021-12-30	14.92	15.02	14.92	15.00	220620
2021-12-31	15.04	15.06	14.96	15.05	278467
2022-01-03	15.00	15.05	14.92	14.96	235536
2022-01-04	15.01	15.03	14.92	14.98	242061
2022-01-05	14.97	14.99	14.75	14.77	298524
2022-01-06	14.77	14.82	14.67	14.75	364003
2022-01-07	14.79	14.84	14.70	14.72	216784
2022-01-10	14.64	14.75	14.50	14.75	232289
2022-01-11	14.77	14.87	14.70	14.85	311870
2022-01-12	14.93	14.98	14.87	14.93	148792
2022-01-13	14.89	14.95	14.75	14.75	285527
2022-01-14	14.74	14.76	14.60	14.69	237563
2022-01-18	14.64	14.64	14.48	14.49	309447
2022-01-19	14.54	14.64	14.33	14.36	284845
2022-01-20	14.40	14.56	14.14	14.07	275461
2022-01-21	14.00	14.05	13.39	13.47	672701
2022-01-24	13.14	13.31	12.51	13.28	1327887
2022-01-25	13.08	13.43	12.93	13.25	369413
2022-01-26	13.47	13.69	13.22	13.41	310225
2022-01-27	13.49	13.68	13.35	13.45	389227
2022-01-28	13.48	13.70	13.28	13.70	248956
2022-01-31	13.77	14.12	13.70	14.11	425426
2022-02-01	14.16	14.22	14.03	14.20	254805
2022-02-02	14.32	14.38	14.23	14.35	258243
2022-02-03	14.20	14.29	14.07	14.10	302898
2022-02-04	14.10	14.11	13.88	13.96	280953
2022-02-07	14.03	14.03	13.85	13.93	220372
2022-02-08	13.89	14.11	13.86	14.07	172601
2022-02-09	14.20	14.31	14.17	14.31	192848
2022-02-10	14.21	14.28	14.07	14.15	218140
2022-02-11	14.19	14.23	13.81	13.95	203436
2022-02-14	13.92	14.00	13.56	13.61	306050
2022-02-15	13.70	13.95	13.70	13.88	226170
2022-02-16	13.84	14.13	13.78	13.98	190326
2022-02-17	13.94	13.96	13.71	13.74	180504
2022-02-18	13.74	13.85	13.56	13.70	224674
2022-02-22	13.50	13.63	13.11	13.26	355462
2022-02-23	13.30	13.45	13.10	13.19	265047
2022-02-24	12.80	13.32	12.75	13.29	505191
2022-02-25	13.39	13.67	13.33	13.64	200304
2022-02-28	13.50	13.72	13.38	13.63	341001
2022-03-01	13.56	13.65	13.41	13.52	273568
2022-03-02	13.55	13.78	13.51	13.73	258634
2022-03-03	13.80	13.85	13.63	13.74	169101
2022-03-04	13.65	13.66	13.45	13.59	155137
2022-03-07	13.52	13.52	13.18	13.19	251713
2022-03-08	13.16	13.47	13.07	13.11	318234
2022-03-09	13.35	13.54	13.26	13.48	238329
2022-03-10	13.39	13.41	13.20	13.41	165940
2022-03-11	13.48	13.53	13.30	13.34	137450
2022-03-14	13.36	13.45	13.05	13.14	339646
2022-03-15	13.17	13.39	13.16	13.33	102362
2022-03-16	13.47	13.75	13.44	13.75	294986
2022-03-17	13.72	14.05	13.70	14.01	181674
2022-03-18	14.00	14.25	13.95	14.20	180793
2022-03-21	14.24	14.33	14.05	14.21	139863
2022-03-22	14.12	14.45	14.12	14.16	228267
2022-03-23	14.14	14.31	14.09	14.09	194157
2022-03-24	14.13	14.25	14.10	14.18	215881
2022-03-25	14.19	14.29	14.07	14.13	146497
2022-03-28	14.16	14.23	14.05	14.09	198629
2022-03-29	14.17	14.25	14.10	14.22	221104
2022-03-30	14.22	14.22	14.00	14.07	252435
2022-03-31	14.18	14.23	13.96	13.97	517524
2022-04-01	14.11	14.11	13.95	14.10	141087
2022-04-04	14.02	14.09	13.98	14.02	265007
2022-04-05	13.92	14.03	13.82	13.86	342873
2022-04-06	13.59	13.74	13.49	13.65	263597
2022-04-07	13.63	13.76	13.53	13.71	211809
2022-04-08	13.69	13.70	13.54	13.58	243130
2022-04-11	13.54	13.55	13.28	13.28	348341
2022-04-12	13.39	13.50	13.23	13.29	192438
2022-04-13	13.34	13.44	13.33	13.42	141084
2022-04-14	13.51	13.52	13.30	13.30	186132
2022-04-18	13.27	13.38	13.23	13.32	209987
2022-04-19	13.27	13.53	13.27	13.51	154220
2022-04-20	13.63	13.65	13.47	13.40	183767
2022-04-21	13.55	13.64	13.22	13.29	166699
2022-04-22	13.31	13.31	12.95	13.00	247887
2022-04-25	12.97	13.00	12.58	12.98	483423
2022-04-26	12.91	12.98	12.58	12.58	374480
2022-04-27	12.65	12.82	12.52	12.68	305527
2022-04-28	12.81	13.02	12.70	12.96	251873
2022-04-29	12.94	12.97	12.58	12.66	290683
2022-05-02	12.60	12.73	12.33	12.56	285697
2022-05-03	12.60	12.72	12.55	12.66	206741
2022-05-04	12.66	12.97	12.52	12.90	266517
2022-05-05	12.84	12.84	12.46	12.61	263087
2022-05-06	12.54	12.58	12.28	12.48	318818
2022-05-09	12.25	12.36	11.94	12.01	442166
2022-05-10	12.10	12.25	11.85	11.96	324559
2022-05-11	11.97	12.13	11.82	11.84	181703
2022-05-12	11.82	11.94	11.45	11.63	526225
2022-05-13	11.79	11.98	11.71	11.79	266166
2022-05-16	11.78	11.99	11.73	11.85	294947
2022-05-17	12.06	12.17	12.00	12.17	249165
2022-05-18	12.10	12.10	11.77	11.82	300854
2022-05-19	11.79	11.83	11.61	11.65	304639
2022-05-20	11.76	11.88	11.47	11.54	299062
2022-05-23	11.50	11.80	11.50	11.75	307739
2022-05-24	11.60	11.68	11.42	11.59	264596
2022-05-25	11.57	11.82	11.53	11.82	278999
2022-05-26	11.83	12.25	11.83	12.16	234087
2022-05-27	12.28	12.48	12.28	12.47	222353
2022-05-31	12.50	12.57	12.40	12.48	258411
2022-06-01	12.57	12.58	12.28	12.39	228862
2022-06-02	12.34	12.71	12.30	12.68	240819
2022-06-03	12.56	12.59	12.38	12.40	204169
2022-06-06	12.45	12.70	12.40	12.50	170473
2022-06-07	12.48	12.69	12.38	12.63	155351
2022-06-08	12.58	12.75	12.46	12.70	246523
2022-06-09	12.61	12.70	12.42	12.42	160871
2022-06-10	12.26	12.28	12.12	12.21	200550
2022-06-13	11.84	11.89	11.60	11.62	287682
2022-06-14	11.62	11.78	11.40	11.45	242109
2022-06-15	11.47	11.70	11.38	11.51	266370
2022-06-16	11.33	11.41	11.02	11.04	358352
2022-06-17	11.15	11.26	10.96	11.10	378062
2022-06-21	11.23	11.43	11.21	11.29	326868
2022-06-22	11.16	11.33	11.13	11.16	253122
2022-06-23	11.21	11.36	11.18	11.35	198202
2022-06-24	11.39	11.69	11.39	11.58	463257
2022-06-27	11.64	11.68	11.52	11.67	302561
2022-06-28	11.67	11.82	11.37	11.38	226581
2022-06-29	11.46	11.53	11.33	11.53	272327
2022-06-30	11.49	11.54	11.33	11.33	503041
2022-07-01	11.35	11.57	11.29	11.57	168315
2022-07-05	11.50	11.65	11.30	11.65	183093
2022-07-06	11.67	11.72	11.49	11.68	205033
2022-07-07	11.70	11.85	11.66	11.82	296833
2022-07-08	11.79	11.89	11.68	11.76	160944
2022-07-11	11.72	11.78	11.65	11.70	162934
2022-07-12	11.67	11.84	11.65	11.69	199559
2022-07-13	11.53	11.68	11.50	11.67	165364
2022-07-14	11.61	11.68	11.43	11.67	188353
2022-07-15	11.79	11.99	11.72	11.96	176746
2022-07-18	11.99	12.20	11.99	12.01	276401
2022-07-19	12.13	12.48	12.09	12.48	150486
2022-07-20	12.50	12.64	11.99	11.95	569651
2022-07-21	11.96	12.14	11.89	11.94	236057
2022-07-22	12.04	12.07	11.88	12.00	139781
2022-07-25	12.11	12.11	11.83	11.97	243139
2022-07-26	11.88	11.95	11.77	11.84	272496
2022-07-27	11.87	12.16	11.87	12.10	201959
2022-07-28	12.12	12.28	12.00	12.28	172609
2022-07-29	12.45	12.58	12.30	12.47	345331
2022-08-01	12.47	12.71	12.37	12.70	266199
2022-08-02	12.65	12.95	12.63	12.83	204154
2022-08-03	12.91	13.07	12.81	13.05	181874
2022-08-04	13.09	13.13	12.90	13.00	131304
2022-08-05	12.94	12.98	12.63	12.70	205839
2022-08-08	12.77	13.01	12.68	12.70	174374
2022-08-09	12.73	12.73	12.54	12.72	185168
2022-08-10	12.88	12.96	12.81	12.91	167871
2022-08-11	13.01	13.11	12.86	12.92	196778
2022-08-12	13.01	13.24	12.93	13.21	147864
2022-08-15	13.20	13.30	13.12	13.24	210321
2022-08-16	13.24	13.40	13.14	13.20	323920
2022-08-17	13.10	13.30	13.03	13.22	240272
2022-08-18	13.25	13.37	13.19	13.22	193995
2022-08-19	13.16	13.29	13.05	13.20	237044
2022-08-22	13.10	13.15	12.96	12.95	318206
2022-08-23	12.90	13.03	12.84	13.00	199350
2022-08-24	13.00	13.30	12.96	13.27	298570
2022-08-25	13.31	13.47	13.24	13.34	212921
2022-08-26	13.37	13.39	12.84	12.84	210285
2022-08-29	12.78	12.98	12.62	12.84	154299
2022-08-30	12.88	12.97	12.67	12.82	266747
2022-08-31	12.92	13.01	12.84	12.92	243913
2022-09-01	12.84	12.94	12.68	12.92	377178
2022-09-02	13.00	13.15	12.77	12.83	155218
2022-09-06	12.85	12.90	12.60	12.64	236548
2022-09-07	12.68	12.86	12.64	12.73	140776
2022-09-08	12.74	12.98	12.70	12.83	171101
2022-09-09	12.87	13.13	12.87	13.06	156248
2022-09-12	13.11	13.28	12.93	12.99	240896
2022-09-13	12.79	12.79	12.50	12.52	204891
2022-09-14	12.63	12.67	12.51	12.67	219091
2022-09-15	12.59	12.70	12.36	12.39	164629
2022-09-16	12.21	12.30	12.13	12.19	221778
2022-09-19	12.03	12.28	12.03	12.22	164215
2022-09-20	12.07	12.10	11.90	11.96	234295
2022-09-21	12.05	12.15	11.81	11.72	272876
2022-09-22	11.66	11.73	11.56	11.56	200653
2022-09-23	11.46	11.53	11.08	11.20	471657
2022-09-26	11.02	11.18	10.81	10.90	399298
2022-09-27	10.97	11.09	10.70	10.75	410691
2022-09-28	10.76	11.05	10.71	11.00	273155
2022-09-29	10.97	10.97	10.61	10.84	311319
2022-09-30	10.86	10.97	10.79	10.86	423037
2022-10-03	10.91	11.23	10.89	11.19	326605
2022-10-04	11.29	11.62	11.29	11.54	266814
2022-10-05	11.42	11.59	11.11	11.48	220563
2022-10-06	11.36	11.48	11.07	11.35	186369
2022-10-07	11.23	11.26	10.90	10.94	338146
2022-10-10	10.92	10.97	10.73	10.82	456056
2022-10-11	10.84	11.00	10.76	10.79	250706
2022-10-12	10.87	11.17	10.79	11.13	427822
2022-10-13	10.88	11.41	10.78	11.31	173216
2022-10-14	11.47	11.53	11.07	11.12	209012
2022-10-17	11.22	11.46	11.22	11.30	189147
2022-10-18	11.55	11.59	11.40	11.47	270614
2022-10-19	11.46	11.59	11.16	11.29	424537
2022-10-20	11.33	11.49	11.26	11.21	251011
2022-10-21	11.20	11.49	11.18	11.49	150993
2022-10-24	11.59	11.65	11.36	11.53	268615
2022-10-25	11.61	11.90	11.56	11.90	275979
2022-10-26	11.76	11.92	11.67	11.77	210002
2022-10-27	11.80	11.88	11.64	11.66	302547
2022-10-28	11.71	11.99	11.68	11.94	275052
2022-10-31	11.93	12.07	11.91	12.00	303387
2022-11-01	12.11	12.21	12.04	12.10	334756
2022-11-02	11.78	11.95	11.50	11.52	478170
2022-11-03	11.44	11.63	11.44	11.52	256243
2022-11-04	11.74	11.84	11.37	11.46	334128
2022-11-07	11.51	11.68	11.43	11.61	185054
2022-11-08	11.72	11.82	11.56	11.65	160081
2022-11-09	11.57	11.61	11.31	11.33	237712
2022-11-10	11.72	11.90	11.69	11.90	217352
2022-11-11	11.93	11.93	11.71	11.83	329073
2022-11-14	11.69	11.73	11.48	11.49	336572
2022-11-15	11.77	11.77	11.50	11.58	380730
2022-11-16	11.54	11.57	11.45	11.55	295444
2022-11-17	11.46	11.70	11.45	11.68	253161
2022-11-18	11.82	11.89	11.73	11.85	291064
2022-11-21	11.80	11.96	11.80	11.84	260387
2022-11-22	11.89	12.13	11.82	12.11	203688
2022-11-23	12.10	12.16	11.91	12.00	204185
2022-11-25	11.99	12.05	11.94	11.94	67018
2022-11-28	11.83	11.96	11.79	11.81	233628
2022-11-29	11.82	11.91	11.61	11.67	282030
2022-11-30	11.77	11.98	11.64	11.96	348070
2022-12-01	12.04	12.09	11.85	12.02	264083
2022-12-02	11.92	11.99	11.82	11.89	160509
2022-12-05	11.86	11.89	11.60	11.65	214046
2022-12-06	11.72	11.77	11.49	11.59	170888
2022-12-07	11.54	11.64	11.48	11.51	306258
2022-12-08	11.59	11.65	11.48	11.51	221966
2022-12-09	11.48	11.54	11.43	11.43	211602
2022-12-12	11.49	11.54	11.44	11.51	260420
2022-12-13	11.73	11.78	11.51	11.53	311104
2022-12-14	11.47	11.68	11.45	11.53	236704
2022-12-15	11.38	11.44	11.28	11.37	320383
2022-12-16	11.25	11.36	11.19	11.26	326508
2022-12-19	11.26	11.32	11.08	11.14	293886
2022-12-20	11.14	11.18	11.05	11.16	313572
2022-12-21	11.25	11.30	11.14	11.12	351682
2022-12-22	11.05	11.11	10.84	11.09	492302
2022-12-23	11.07	11.17	11.00	11.06	372398
2022-12-27	11.06	11.06	10.92	10.97	521148
2022-12-28	10.97	11.04	10.75	10.79	475998
2022-12-29	10.91	11.00	10.79	10.84	645504
2022-12-30	10.85	10.92	10.68	10.86	966405
2023-01-03	10.91	10.93	10.84	10.89	362041
2023-01-04	10.92	11.06	10.84	11.00	322953
2023-01-05	10.90	10.98	10.82	10.82	432839
2023-01-06	10.89	11.08	10.85	11.03	237354
2023-01-09	11.09	11.24	11.07	11.16	384153
2023-01-10	11.18	11.22	11.13	11.20	270283
2023-01-11	11.22	11.56	11.20	11.53	514400
2023-01-12	11.53	11.58	11.43	11.57	255501
2023-01-13	11.53	11.55	11.44	11.49	228134
2023-01-17	11.55	11.59	11.45	11.47	246820
2023-01-18	11.48	11.53	11.28	11.28	322713
2023-01-19	11.30	11.32	11.22	11.26	226730
2023-01-20	11.27	11.41	11.26	11.30	270702
2023-01-23	11.32	11.45	11.32	11.44	251109
2023-01-24	11.45	11.48	11.27	11.45	288732
2023-01-25	11.39	11.40	11.29	11.36	226621
2023-01-26	11.44	11.48	11.36	11.45	202073
2023-01-27	11.45	11.55	11.43	11.45	280004
2023-01-30	11.44	11.52	11.40	11.45	302367
2023-01-31	11.54	11.64	11.51	11.64	299391
2023-02-01	11.67	11.83	11.57	11.73	274604
2023-02-02	11.83	11.92	11.75	11.91	327031
2023-02-03	11.84	11.96	11.80	11.83	272195
2023-02-06	11.81	11.82	11.72	11.74	247872
2023-02-07	11.76	11.96	11.74	11.94	198739
2023-02-08	11.92	11.95	11.79	11.83	170796
2023-02-09	11.91	11.97	11.77	11.78	232510
2023-02-10	11.75	11.84	11.75	11.84	183167
2023-02-13	11.82	12.05	11.82	11.92	358647
2023-02-14	11.93	12.08	11.88	11.95	130379
2023-02-15	11.90	12.14	11.90	12.14	300188
2023-02-16	11.98	12.05	11.91	11.92	219818
2023-02-17	11.90	12.00	11.90	11.87	448368
2023-02-21	11.75	11.83	11.69	11.72	271483
2023-02-22	11.76	11.83	11.69	11.72	182428
2023-02-23	11.84	11.86	11.57	11.70	227098
2023-02-24	11.64	11.69	11.58	11.66	317100
2023-02-27	11.74	11.81	11.68	11.71	189377
2023-02-28	11.77	11.78	11.67	11.71	276643
2023-03-01	11.70	11.79	11.63	11.65	267135
2023-03-02	11.63	11.78	11.62	11.75	191966
2023-03-03	11.80	11.92	11.79	11.90	143137
2023-03-06	11.93	12.06	11.89	11.90	154698
2023-03-07	11.95	11.95	11.71	11.75	145228
2023-03-08	11.75	11.83	11.66	11.69	257837
2023-03-09	11.70	11.79	11.43	11.45	242284
2023-03-10	11.46	11.56	11.26	11.32	249231
2023-03-13	11.26	11.45	11.21	11.29	284213
2023-03-14	11.39	11.49	11.35	11.43	162479
2023-03-15	11.28	11.34	11.20	11.33	156639
2023-03-16	11.32	11.55	11.27	11.53	163915
2023-03-17	11.53	11.56	11.38	11.40	182991
2023-03-20	11.43	11.55	11.32	11.42	192573
2023-03-21	11.50	11.58	11.38	11.49	231910
2023-03-22	11.46	11.53	11.34	11.34	263105
2023-03-23	11.36	11.50	11.30	11.37	121269
2023-03-24	11.37	11.42	11.32	11.42	191801
2023-03-27	11.45	11.47	11.35	11.42	161651
2023-03-28	11.40	11.40	11.32	11.35	147291
2023-03-29	11.45	11.55	11.45	11.54	201197
2023-03-30	11.55	11.60	11.50	11.58	201487
2023-03-31	11.64	11.71	11.60	11.67	474095
2023-04-03	11.67	11.71	11.54	11.55	383271
2023-04-04	11.54	11.56	11.44	11.44	269172
2023-04-05	11.42	11.48	11.39	11.41	197130
2023-04-06	11.43	11.49	11.41	11.45	190182
2023-04-10	11.45	11.55	11.42	11.51	228842
2023-04-11	11.56	11.59	11.51	11.51	165930
2023-04-12	11.61	11.63	11.50	11.50	211253
2023-04-13	11.58	11.69	11.58	11.65	142039
2023-04-14	11.68	11.71	11.59	11.62	151839
2023-04-17	11.65	11.70	11.64	11.68	131504
2023-04-18	11.77	11.77	11.63	11.70	221172
2023-04-19	11.65	11.70	11.62	11.68	124781
2023-04-20	11.60	11.68	11.60	11.54	145947
2023-04-21	11.57	11.58	11.50	11.51	165977
2023-04-24	11.57	11.59	11.46	11.49	179049
2023-04-25	11.41	11.47	11.27	11.31	241563
2023-04-26	11.32	11.37	11.25	11.30	185155
2023-04-27	11.31	11.56	11.31	11.56	220420
2023-04-28	11.65	11.69	11.51	11.66	220936
2023-05-01	11.64	11.73	11.57	11.67	226734
2023-05-02	11.65	11.65	11.44	11.51	211937
2023-05-03	11.47	11.66	11.47	11.50	182194
2023-05-04	11.50	11.56	11.43	11.44	268873
2023-05-05	11.53	11.72	11.53	11.62	153322
2023-05-08	11.64	11.67	11.56	11.58	171274
2023-05-09	11.58	11.58	11.48	11.49	208516
2023-05-10	11.58	11.61	11.48	11.55	246471
2023-05-11	11.53	11.79	11.50	11.73	910760
2023-05-12	11.71	11.74	11.57	11.61	412278
2023-05-15	11.60	11.68	11.52	11.63	265202
2023-05-16	11.59	11.71	11.59	11.68	229686
2023-05-17	11.74	11.79	11.64	11.78	143976
2023-05-18	11.78	11.89	11.75	11.77	351633
2023-05-19	11.81	11.83	11.71	11.72	238499
2023-05-22	11.67	11.76	11.65	11.66	210108
2023-05-23	11.62	11.66	11.50	11.53	150740
2023-05-24	11.52	11.53	11.40	11.44	227541
2023-05-25	11.51	11.54	11.47	11.50	145896
2023-05-26	11.55	11.64	11.52	11.63	168297
2023-05-30	11.69	11.69	11.59	11.63	209115
2023-05-31	11.64	11.65	11.51	11.63	292526
2023-06-01	11.62	11.79	11.55	11.77	386535
2023-06-02	11.82	11.91	11.78	11.79	488408
2023-06-05	11.81	11.88	11.79	11.79	176384
2023-06-06	11.81	11.87	11.80	11.84	192047
2023-06-07	11.84	11.88	11.81	11.84	227221
2023-06-08	11.88	12.01	11.86	11.98	225028
2023-06-09	12.04	12.07	11.98	11.99	137394
2023-06-12	12.01	12.09	11.99	12.05	247339
2023-06-13	12.08	12.23	12.05	12.20	242042
2023-06-14	12.25	12.33	12.20	12.31	309095
2023-06-15	12.30	12.48	12.27	12.45	311908
2023-06-16	12.50	12.50	12.30	12.33	203974
2023-06-20	12.35	12.42	12.29	12.27	257396
2023-06-21	12.21	12.24	12.14	12.14	258295
2023-06-22	12.08	12.19	12.04	12.13	210760
2023-06-23	12.09	12.11	11.92	11.98	213529
2023-06-26	11.90	12.08	11.88	12.01	254290
2023-06-27	12.01	12.15	11.97	12.13	200051
2023-06-28	12.13	12.21	12.09	12.20	157131
2023-06-29	12.20	12.26	12.16	12.26	167720
2023-06-30	12.36	12.46	12.32	12.46	574712
2023-07-03	12.46	12.51	12.38	12.39	200228
2023-07-05	12.39	12.52	12.32	12.34	270482
2023-07-06	12.26	12.26	12.12	12.17	287199
2023-07-07	12.10	12.23	12.10	12.14	284734
2023-07-10	12.16	12.24	12.16	12.24	185928
2023-07-11	12.30	12.30	12.18	12.28	257844
2023-07-12	12.38	12.44	12.33	12.42	216516
2023-07-13	12.42	12.52	12.36	12.50	155497
2023-07-14	12.51	12.54	12.43	12.50	193951
2023-07-17	12.50	12.56	12.45	12.55	147863
2023-07-18	12.48	12.59	12.47	12.55	184285
2023-07-19	12.60	12.67	12.56	12.67	258976
2023-07-20	12.61	12.67	12.60	12.53	174062
2023-07-21	12.53	12.63	12.49	12.56	271403
2023-07-24	12.61	12.65	12.38	12.43	427215
2023-07-25	12.47	12.49	12.41	12.42	200514
2023-07-26	12.40	12.42	12.32	12.37	305815
2023-07-27	12.44	12.47	12.31	12.32	190275
2023-07-28	12.41	12.44	12.33	12.43	196218
2023-07-31	12.52	12.52	12.41	12.46	280637
2023-08-01	12.44	12.47	12.41	12.45	164413
2023-08-02	12.38	12.38	12.30	12.33	200930
2023-08-03	12.30	12.39	12.21	12.27	269152
2023-08-04	12.36	12.38	12.16	12.17	191256
2023-08-07	12.19	12.29	12.17	12.24	218109
2023-08-08	12.22	12.32	12.17	12.31	208225
2023-08-09	12.33	12.33	12.23	12.26	146468
2023-08-10	12.28	12.35	12.20	12.24	186772
2023-08-11	12.23	12.26	12.15	12.19	200154
2023-08-14	12.20	12.23	12.16	12.22	142211
2023-08-15	12.21	12.23	12.15	12.16	170520
2023-08-16	12.15	12.18	12.03	12.05	195658
2023-08-17	12.07	12.09	11.93	11.95	201961
2023-08-18	11.84	11.97	11.83	11.84	184398
2023-08-21	11.89	11.93	11.83	11.93	160278
2023-08-22	11.99	11.99	11.80	11.83	247636
2023-08-23	11.85	11.95	11.85	11.92	167233
2023-08-24	12.00	12.00	11.80	11.80	138796
2023-08-25	11.82	11.92	11.78	11.86	126436
2023-08-28	11.94	11.97	11.88	11.93	143684
2023-08-29	11.95	12.09	11.93	12.06	150927
2023-08-30	12.07	12.14	12.07	12.09	202049
2023-08-31	12.17	12.23	12.10	12.18	267829
2023-09-01	12.22	12.26	12.14	12.17	132129
2023-09-05	12.19	12.20	12.13	12.17	157294
2023-09-06	12.15	12.15	12.03	12.05	186162
2023-09-07	12.00	12.07	11.97	12.04	131786
2023-09-08	12.02	12.13	12.02	12.05	153489
2023-09-11	12.12	12.17	12.08	12.17	138990
2023-09-12	12.08	12.11	12.04	12.04	193240
2023-09-13	12.03	12.06	11.96	11.98	143442
2023-09-14	12.05	12.08	12.01	12.03	140863
2023-09-15	12.00	12.00	11.91	11.95	191064
2023-09-18	11.92	11.99	11.88	11.99	220644
2023-09-19	11.99	12.04	11.95	12.03	246925
2023-09-20	12.05	12.07	11.92	11.84	164264
2023-09-21	11.80	11.81	11.62	11.62	214157
2023-09-22	11.69	11.77	11.62	11.63	247122
2023-09-25	11.60	11.62	11.54	11.59	296343
2023-09-26	11.53	11.59	11.35	11.39	331419
2023-09-27	11.40	11.47	11.34	11.43	356838
2023-09-28	11.40	11.52	11.38	11.52	152585
2023-09-29	11.67	11.67	11.45	11.54	616952
2023-10-02	11.51	11.66	11.50	11.65	357824
2023-10-03	11.59	11.62	11.41	11.42	231785
2023-10-04	11.42	11.54	11.37	11.41	226974
2023-10-05	11.44	11.50	11.35	11.49	236029
2023-10-06	11.45	11.66	11.44	11.62	220930
2023-10-09	11.61	11.69	11.57	11.67	184572
2023-10-10	11.70	11.79	11.61	11.64	202212
2023-10-11	11.65	11.67	11.59	11.63	151929
2023-10-12	11.61	11.65	11.50	11.56	208079
2023-10-13	11.62	11.65	11.45	11.49	204663
2023-10-16	11.52	11.67	11.52	11.57	319952
2023-10-17	11.51	11.56	11.46	11.47	249069
2023-10-18	11.41	11.44	11.33	11.39	229260
2023-10-19	11.40	11.46	11.29	11.21	187380
2023-10-20	11.23	11.24	11.00	11.01	305271
2023-10-23	10.93	11.03	10.86	10.94	363971
2023-10-24	11.02	11.09	10.98	11.04	252103
2023-10-25	11.03	11.03	10.80	10.81	261720
2023-10-26	10.82	10.89	10.64	10.66	478051
2023-10-27	10.70	10.78	10.59	10.64	308268
2023-10-30	10.66	10.88	10.65	10.88	394877
2023-10-31	10.95	11.04	10.93	11.01	276982
2023-11-01	11.00	11.22	11.00	11.11	304355
2023-11-02	11.16	11.32	11.16	11.26	436972
2023-11-03	11.31	11.42	11.29	11.33	371371
2023-11-06	11.38	11.38	11.21	11.23	310774
2023-11-07	11.21	11.35	11.20	11.34	331754
2023-11-08	11.35	11.38	11.26	11.30	347903
2023-11-09	11.34	11.34	11.12	11.15	372090
2023-11-10	11.21	11.36	11.18	11.31	396472
2023-11-13	11.28	11.42	11.27	11.42	261344
2023-11-14	11.51	11.60	11.51	11.56	288565
2023-11-15	11.55	11.63	11.53	11.55	317227
2023-11-16	11.51	11.60	11.50	11.56	199990
2023-11-17	11.56	11.62	11.55	11.58	239601
2023-11-20	11.54	11.76	11.54	11.64	275527
2023-11-21	11.64	11.77	11.60	11.72	332473
2023-11-22	11.73	11.78	11.68	11.72	276985
2023-11-24	11.75	11.85	11.74	11.85	100807
2023-11-27	11.84	11.84	11.75	11.81	212963
2023-11-28	11.82	11.88	11.79	11.82	226866
2023-11-29	11.84	11.88	11.79	11.84	212650
2023-11-30	11.90	11.93	11.81	11.86	237309
2023-12-01	11.81	11.94	11.78	11.86	352542
2023-12-04	11.83	11.85	11.74	11.77	203729
2023-12-05	11.70	11.82	11.69	11.76	261991
2023-12-06	11.83	11.86	11.67	11.68	225317
2023-12-07	11.76	11.81	11.71	11.74	255282
2023-12-08	11.70	11.84	11.67	11.79	299304
2023-12-11	11.78	11.81	11.77	11.80	172443
2023-12-12	11.76	11.87	11.72	11.82	263484
2023-12-13	11.86	12.04	11.76	12.02	205575
2023-12-14	12.05	12.06	11.92	11.99	394672
2023-12-15	12.03	12.08	11.91	12.04	245763
2023-12-18	12.10	12.12	12.01	12.04	233148
2023-12-19	12.09	12.17	12.09	12.16	237006
2023-12-20	12.15	12.17	11.94	11.86	296226
2023-12-21	11.94	11.95	11.88	11.93	223586
2023-12-22	11.99	12.03	11.88	11.92	309051
2023-12-26	11.92	12.10	11.92	12.00	294445
2023-12-27	12.00	12.13	11.96	12.09	394536
2023-12-28	12.10	12.19	12.05	12.14	273046
2023-12-29	12.18	12.20	12.03	12.19	646308
2024-01-02	12.03	12.13	11.95	12.01	241204
2024-01-03	11.95	12.00	11.91	11.96	240017
2024-01-04	11.92	12.03	11.91	11.97	205883
2024-01-05	11.98	12.04	11.81	11.85	363081
2024-01-08	11.90	12.01	11.86	11.96	441791
2024-01-09	11.93	12.04	11.90	12.03	134871
2024-01-10	12.02	12.21	11.98	12.14	167052
2024-01-11	12.16	12.21	12.10	12.12	338510
2024-01-12	12.16	12.26	12.14	12.25	249901
2024-01-16	12.16	12.22	12.11	12.13	256395
2024-01-17	12.10	12.18	12.02	12.14	206725
2024-01-18	12.20	12.24	12.16	12.22	216301
2024-01-19	12.27	12.37	12.20	12.18	413659
2024-01-22	12.18	12.33	12.11	12.22	287297
2024-01-23	12.20	12.26	12.16	12.23	323752
2024-01-24	12.31	12.34	12.28	12.29	226447
2024-01-25	12.30	12.37	12.28	12.35	175820
2024-01-26	12.36	12.39	12.34	12.39	199004
2024-01-29	12.42	12.48	12.41	12.48	197961
2024-01-30	12.47	12.51	12.41	12.51	283408
2024-01-31	12.51	12.52	12.36	12.38	293710
2024-02-01	12.40	12.58	12.40	12.51	230927
2024-02-02	12.56	12.68	12.52	12.60	246183
2024-02-05	12.62	12.67	12.58	12.66	249664
2024-02-06	12.68	12.75	12.64	12.69	195608
2024-02-07	12.77	12.87	12.76	12.81	245354
2024-02-08	12.79	12.84	12.77	12.80	271003
2024-02-09	12.83	12.84	12.80	12.84	252899
2024-02-12	12.88	12.95	12.84	12.89	275270
2024-02-13	12.80	12.80	12.67	12.74	223853
2024-02-14	12.82	12.90	12.82	12.90	205149
2024-02-15	12.95	13.05	12.88	13.05	226697
2024-02-16	13.04	13.05	12.94	12.96	186250
2024-02-20	12.96	13.00	12.88	12.83	207682
2024-02-21	12.84	12.90	12.81	12.85	191633
2024-02-22	13.00	13.01	12.93	12.95	344995
2024-02-23	13.02	13.07	12.95	12.96	276060
2024-02-26	12.99	12.99	12.88	12.97	256338
2024-02-27	13.01	13.03	12.96	12.98	232961
2024-02-28	12.97	13.02	12.95	13.02	167242
2024-02-29	13.10	13.12	13.03	13.03	316830
2024-03-01	13.02	13.20	13.02	13.18	243723
2024-03-04	13.11	13.22	13.11	13.18	263584
2024-03-05	13.18	13.18	13.03	13.09	162955
2024-03-06	13.12	13.27	13.11	13.12	233855
2024-03-07	13.21	13.27	13.20	13.22	231496
2024-03-08	13.22	13.25	13.11	13.13	210533
2024-03-11	13.12	13.18	13.08	13.09	147590
2024-03-12	13.16	13.19	13.10	13.16	274810
2024-03-13	13.18	13.20	13.15	13.19	114560
2024-03-14	13.22	13.26	13.14	13.15	122724
2024-03-15	13.13	13.15	13.04	13.04	135971
2024-03-18	13.10	13.20	13.07	13.12	211911
2024-03-19	13.14	13.28	13.12	13.20	217005
2024-03-20	13.20	13.31	13.16	13.29	252324
2024-03-21	13.33	13.46	13.30	13.30	279272
2024-03-22	13.38	13.39	13.27	13.34	184959
2024-03-25	13.33	13.39	13.30	13.34	221814
2024-03-26	13.40	13.44	13.34	13.37	200970
2024-03-27	13.39	13.41	13.29	13.41	190895
2024-03-28	13.43	13.44	13.33	13.36	583230
2024-04-01	13.41	13.47	13.20	13.24	333993
2024-04-02	13.11	13.20	13.05	13.19	254441
2024-04-03	13.19	13.30	13.14	13.25	198692
2024-04-04	13.28	13.38	13.14	13.18	243479
2024-04-05	13.17	13.32	13.12	13.21	191676
2024-04-08	13.28	13.35	13.25	13.34	230464
2024-04-09	13.43	13.46	13.31	13.36	291404
2024-04-10	13.29	13.35	13.24	13.29	221641
2024-04-11	13.35	13.41	13.30	13.39	119106
2024-04-12	13.34	13.37	13.10	13.21	165376
2024-04-15	13.25	13.27	12.84	12.88	392001
2024-04-16	12.88	12.92	12.81	12.83	310462
2024-04-17	12.93	12.94	12.81	12.85	137922
2024-04-18	12.88	12.91	12.80	12.86	227118
2024-04-19	12.86	12.90	12.72	12.74	499249
2024-04-22	12.84	12.94	12.75	12.92	222448
2024-04-23	12.93	13.06	12.77	13.00	219024
2024-04-24	13.08	13.13	12.94	12.99	238187
2024-04-25	12.89	12.97	12.80	12.97	167554
2024-04-26	12.99	13.15	12.99	13.04	278840
2024-04-29	13.10	13.13	12.97	13.03	281568
2024-04-30	13.06	13.13	13.02	13.08	312187
2024-05-01	13.10	13.32	13.00	13.22	450599
2024-05-02	13.30	13.37	13.09	13.33	314542
2024-05-03	13.45	13.45	13.35	13.40	197305
2024-05-06	13.45	13.49	13.40	13.46	228043
2024-05-07	13.51	13.56	13.49	13.53	193859
2024-05-08	13.52	13.53	13.43	13.49	200039
2024-05-09	13.51	13.54	13.38	13.53	241570
2024-05-10	13.55	13.55	13.42	13.46	212334
2024-05-13	13.54	13.54	13.34	13.43	284443
2024-05-14	13.44	13.50	13.38	13.50	113523
2024-05-15	13.57	13.60	13.51	13.60	232696
2024-05-16	13.61	13.65	13.59	13.60	162771
2024-05-17	13.61	13.61	13.55	13.58	172693
2024-05-20	13.57	13.71	13.57	13.71	258125
2024-05-21	13.71	13.75	13.66	13.75	227728
2024-05-22	13.78	13.79	13.63	13.57	203668
2024-05-23	13.61	13.65	13.43	13.46	184732
2024-05-24	13.47	13.61	13.47	13.58	248757
2024-05-28	13.61	13.63	13.51	13.56	146640
2024-05-29	13.45	13.56	13.45	13.46	108097
2024-05-30	13.48	13.63	13.47	13.58	216902
2024-05-31	13.69	13.69	13.43	13.64	294711
2024-06-03	13.62	13.64	13.51	13.62	194926
2024-06-04	13.63	13.70	13.55	13.64	257621
2024-06-05	13.70	13.82	13.67	13.77	153998
2024-06-06	13.80	13.95	13.76	13.85	248310
2024-06-07	13.78	13.88	13.78	13.80	171467
2024-06-10	13.80	13.88	13.61	13.70	388234
2024-06-11	13.68	13.91	13.66	13.90	219364
2024-06-12	13.99	14.05	13.96	14.00	211255
2024-06-13	14.07	14.07	13.92	13.96	229368
2024-06-14	13.94	14.05	13.93	14.03	144445
2024-06-17	14.05	14.13	14.02	14.10	168767
2024-06-18	14.07	14.19	14.07	14.14	238814
2024-06-20	14.14	14.17	14.05	13.98	277253
2024-06-21	13.94	14.00	13.90	13.93	197244
2024-06-24	13.92	14.00	13.87	13.88	269390
2024-06-25	13.94	13.96	13.85	13.95	215382
2024-06-26	13.94	14.04	13.93	14.01	211045
2024-06-27	14.00	14.13	14.00	14.12	290360
2024-06-28	14.19	14.20	14.03	14.05	337709
2024-07-01	14.08	14.11	13.97	14.05	170079
2024-07-02	14.00	14.14	13.98	14.12	195625
2024-07-03	14.08	14.20	14.08	14.14	145634
2024-07-05	14.13	14.37	14.12	14.33	226766
2024-07-08	14.33	14.41	14.28	14.35	301761
2024-07-09	14.41	14.45	14.26	14.31	177216
2024-07-10	14.39	14.42	14.32	14.37	162970
2024-07-11	14.45	14.46	14.17	14.28	184407
2024-07-12	14.29	14.36	14.24	14.26	157434
2024-07-15	14.32	14.47	14.27	14.35	249601
2024-07-16	14.38	14.44	14.31	14.37	234544
2024-07-17	14.25	14.33	14.15	14.16	275963
2024-07-18	14.16	14.21	13.85	13.89	294043
2024-07-19	13.89	13.94	13.76	13.79	156170
2024-07-22	13.90	14.13	13.87	14.02	256297
2024-07-23	14.07	14.12	13.96	13.98	203338
2024-07-24	13.87	13.88	13.67	13.72	292675
2024-07-25	13.66	13.75	13.50	13.50	317097
2024-07-26	13.56	13.68	13.55	13.57	262659
2024-07-29	13.65	13.70	13.58	13.69	226941
2024-07-30	13.77	13.79	13.57	13.67	305935
2024-07-31	13.84	14.03	13.74	13.96	356961
2024-08-01	13.99	14.01	13.65	13.73	243304
2024-08-02	13.57	13.63	13.35	13.54	303512
2024-08-05	13.14	13.29	12.99	13.24	546217
2024-08-06	13.37	13.49	13.24	13.44	782855
2024-08-07	13.56	13.60	13.22	13.28	390279
2024-08-08	13.39	13.58	13.35	13.55	297908
2024-08-09	13.58	13.68	13.54	13.67	179686
2024-08-12	13.67	13.80	13.64	13.64	170895
2024-08-13	13.77	13.90	13.74	13.77	357798
2024-08-14	13.83	13.88	13.77	13.88	255154
2024-08-15	13.98	14.03	13.96	14.01	325675
2024-08-16	13.98	14.08	13.96	14.00	237093
2024-08-19	14.00	14.13	13.99	14.10	291182
2024-08-20	14.10	14.19	14.03	14.06	317106
2024-08-21	14.13	14.17	14.02	14.06	397797
2024-08-22	14.11	14.11	13.93	13.97	293962
2024-08-23	14.06	14.15	13.99	14.14	335551
2024-08-26	14.19	14.20	14.05	14.09	271128
2024-08-27	14.09	14.15	14.06	14.10	163368
2024-08-28	14.14	14.14	13.91	14.01	285219
2024-08-29	14.07	14.15	14.01	14.12	241494
2024-08-30	14.20	14.27	14.11	14.23	315882
2024-09-03	14.19	14.19	13.94	13.99	161616
2024-09-04	13.94	14.02	13.94	13.99	189735
2024-09-05	14.04	14.04	13.83	13.90	277986
2024-09-06	13.94	13.94	13.66	13.72	232389
2024-09-09	13.76	13.91	13.74	13.87	332408
2024-09-10	13.93	13.99	13.77	13.97	298350
2024-09-11	13.98	14.13	13.74	14.13	279357
2024-09-12	14.16	14.22	14.05	14.17	267889
2024-09-13	14.25	14.38	14.21	14.35	216884
2024-09-16	14.36	14.39	14.26	14.39	203997
2024-09-17	14.40	14.44	14.29	14.35	264616
2024-09-18	14.41	14.48	14.29	14.29	335048
2024-09-19	14.41	14.61	14.41	14.49	348647
2024-09-20	14.45	14.50	14.33	14.43	206972
2024-09-23	14.47	14.47	14.38	14.42	246959
2024-09-24	14.42	14.48	14.38	14.45	117991
2024-09-25	14.44	14.49	14.42	14.45	189670
2024-09-26	14.48	14.53	14.40	14.46	175766
2024-09-27	14.47	14.50	14.41	14.49	211969
2024-09-30	14.48	14.65	14.43	14.65	461583
2024-10-01	14.58	14.58	14.34	14.55	316781
2024-10-02	14.52	14.53	14.36	14.49	289159
2024-10-03	14.43	14.48	14.34	14.38	265331
2024-10-04	14.45	14.62	14.43	14.60	212813
2024-10-07	14.60	14.61	14.43	14.45	238143
2024-10-08	14.55	14.71	14.55	14.69	273975
2024-10-09	14.68	14.91	14.68	14.79	344053
2024-10-10	14.80	14.84	14.71	14.82	153025
2024-10-11	14.83	14.89	14.79	14.80	174265
2024-10-14	14.83	14.92	14.77	14.80	213027
2024-10-15	14.78	14.85	14.69	14.73	165588
2024-10-16	14.70	14.77	14.63	14.69	358174
2024-10-17	14.74	14.75	14.68	14.72	170447
2024-10-18	14.72	14.81	14.70	14.75	149514
2024-10-21	14.78	14.84	14.70	14.82	169181
2024-10-22	14.81	14.92	14.78	14.81	193858
2024-10-23	14.72	14.79	14.61	14.63	143966
2024-10-24	14.65	14.69	14.55	14.56	137095
2024-10-25	14.67	14.72	14.51	14.61	218848
2024-10-28	14.68	14.71	14.55	14.60	175369
2024-10-29	14.53	14.64	14.51	14.60	146263
2024-10-30	14.63	14.75	14.62	14.73	242952
2024-10-31	14.72	14.74	14.51	14.52	336662
2024-11-01	14.56	14.62	14.51	14.52	216206
2024-11-04	14.48	14.55	14.38	14.39	182424
2024-11-05	14.43	14.59	14.39	14.49	172971
2024-11-06	14.75	14.82	14.61	14.72	220038
2024-11-07	14.77	14.98	14.76	14.98	339422
2024-11-08	14.99	15.11	14.97	15.08	238342
2024-11-11	15.11	15.16	14.99	15.01	206716
2024-11-12	14.95	15.02	14.85	14.96	215708
2024-11-13	14.97	15.29	14.93	15.02	412223
2024-11-14	15.05	15.12	14.88	14.89	337616
2024-11-15	14.83	14.90	14.72	14.82	339070
2024-11-18	14.83	14.90	14.76	14.89	238240
2024-11-19	14.82	14.96	14.76	14.93	214845
2024-11-20	14.96	15.01	14.79	14.85	336537
2024-11-21	14.93	14.98	14.75	14.94	260942
2024-11-22	14.94	14.96	14.85	14.88	234274
2024-11-25	14.90	14.99	14.86	14.90	183697
2024-11-26	14.91	15.00	14.87	14.96	164582
2024-11-27	14.99	15.01	14.88	14.96	251323
2024-11-29	15.00	15.17	14.95	15.13	175165
2024-12-02	15.16	15.18	14.99	15.11	237015
2024-12-03	15.05	15.14	15.00	15.12	223072
2024-12-04	15.13	15.20	15.09	15.11	246917
2024-12-05	15.13	15.19	15.05	15.14	181206
2024-12-06	15.18	15.28	15.14	15.26	202498
2024-12-09	15.30	15.33	15.18	15.19	283691
2024-12-10	15.23	15.27	15.20	15.20	149110
2024-12-11	15.28	15.33	15.25	15.25	162064
2024-12-12	15.24	15.30	15.18	15.24	132040
2024-12-13	15.28	15.28	15.17	15.24	269553
2024-12-16	15.30	15.35	15.21	15.35	234489
2024-12-17	15.30	15.32	15.18	15.28	202325
2024-12-18	15.20	15.34	14.88	14.88	257889
2024-12-19	14.98	15.03	14.73	14.80	258612
2024-12-20	14.80	15.01	14.71	14.84	185947
2024-12-23	14.89	15.00	14.82	14.99	240613
2024-12-24	15.03	15.25	15.03	15.21	88770
2024-12-26	15.21	15.25	15.18	15.22	154537
2024-12-27	15.19	15.22	15.01	15.04	145372
2024-12-30	14.90	15.06	14.80	14.99	227440
2024-12-31	15.10	15.13	14.95	14.95	274386
2025-01-02	14.99	15.09	14.95	14.95	430375
2025-01-03	15.04	15.19	15.00	15.12	136848
2025-01-06	15.15	15.24	15.10	15.14	234500
2025-01-07	15.17	15.23	15.02	15.04	354628
2025-01-08	15.10	15.15	14.98	15.04	236679
2025-01-10	15.02	15.04	14.79	14.84	239163
2025-01-13	14.79	14.90	14.70	14.80	227401
2025-01-14	14.91	15.08	14.81	14.82	263697
2025-01-15	14.91	15.10	14.90	15.07	150527
2025-01-16	15.10	15.15	15.01	15.04	182282
2025-01-17	15.14	15.19	15.00	15.10	219604
2025-01-21	15.20	15.33	15.17	15.28	285910
2025-01-22	15.32	15.46	15.29	15.35	275433
2025-01-23	15.36	15.49	15.28	15.35	237957
2025-01-24	15.32	15.47	15.29	15.34	174702
2025-01-27	15.06	15.21	15.01	15.14	295786
2025-01-28	15.17	15.32	15.08	15.29	150280
2025-01-29	15.31	15.37	15.14	15.20	127870
2025-01-30	15.20	15.44	15.17	15.37	388978
2025-01-31	15.31	15.60	15.28	15.33	330672
2025-02-03	15.10	15.37	15.10	15.30	246216
2025-02-04	15.31	15.47	15.25	15.39	238149
2025-02-05	15.35	15.45	15.30	15.43	171319
2025-02-06	15.44	15.50	15.31	15.48	223255
2025-02-07	15.53	15.55	15.32	15.35	210986
2025-02-10	15.46	15.60	15.42	15.53	259333
2025-02-11	15.49	15.60	15.49	15.58	245261
2025-02-12	15.52	15.54	15.41	15.51	221620
2025-02-13	15.55	15.65	15.50	15.54	151772
2025-02-14	15.56	15.68	15.46	15.61	374587
2025-02-18	15.67	15.67	15.52	15.63	213919
2025-02-19	15.63	15.67	15.58	15.67	225514
2025-02-20	15.68	15.69	15.49	15.62	237918
2025-02-21	15.66	15.67	15.36	15.36	244707
2025-02-24	15.41	15.42	15.21	15.27	371979
2025-02-25	15.34	15.35	15.01	15.17	298846
2025-02-26	15.21	15.32	15.15	15.16	128748
2025-02-27	15.25	15.31	15.00	15.04	231993
2025-02-28	15.10	15.18	14.90	15.12	343021
2025-03-03	15.17	15.22	14.84	14.94	261320
2025-03-04	14.78	14.90	14.55	14.68	372385
2025-03-05	14.67	14.92	14.65	14.89	247277
2025-03-06	14.75	14.99	14.64	14.89	1175695
2025-03-07	14.86	14.93	14.64	14.84	292333
2025-03-10	14.53	14.70	14.23	14.34	448486
2025-03-11	14.32	14.42	14.16	14.28	346708
2025-03-12	14.44	14.45	14.27	14.42	265543
2025-03-13	14.40	14.43	14.20	14.13	212854
2025-03-14	14.17	14.36	14.17	14.31	181770
2025-03-17	14.31	14.49	14.31	14.44	211027
2025-03-18	14.44	14.49	14.30	14.32	174984
2025-03-19	14.32	14.55	14.31	14.41	158264
2025-03-20	14.35	14.55	14.35	14.47	94885
2025-03-21	14.41	14.48	14.33	14.47	114294
2025-03-24	14.65	14.71	14.59	14.71	170284
2025-03-25	14.76	14.78	14.69	14.72	224397
2025-03-26	14.74	14.74	14.47	14.51	244206
2025-03-27	14.46	14.52	14.40	14.43	273891
2025-03-28	14.40	14.47	14.16	14.21	263305
2025-03-31	14.14	14.29	13.90	14.26	651740
2025-04-01	14.13	14.31	14.07	14.25	225851
2025-04-02	14.13	14.40	14.13	14.31	207307
2025-04-03	13.90	14.07	13.76	13.79	392534
2025-04-04	13.45	13.61	12.63	12.68	853742
2025-04-07	11.95	12.80	11.82	12.50	770187
2025-04-08	12.73	13.30	12.20	12.25	925146
2025-04-09	12.31	13.62	12.27	13.60	1113240
2025-04-10	13.50	13.55	12.97	13.18	356274
2025-04-11	13.20	13.43	13.02	13.30	286184
2025-04-14	13.46	13.57	13.31	13.39	285907
2025-04-15	13.31	13.64	13.31	13.38	193861
2025-04-16	13.20	13.33	12.97	13.06	206390
2025-04-17	13.12	13.22	12.94	13.15	204955
2025-04-21	13.07	13.08	12.55	12.69	560517
2025-04-22	12.87	13.11	12.80	13.02	350770
2025-04-23	13.37	13.56	13.20	13.29	260496
2025-04-24	13.37	13.57	13.35	13.50	153060
2025-04-25	13.55	13.77	13.50	13.69	154659
2025-04-28	13.71	13.86	13.50	13.65	184501
2025-04-29	13.63	13.85	13.56	13.84	237076
2025-04-30	13.77	13.87	13.58	13.86	393147
2025-05-01	13.99	14.15	13.95	13.98	223202
2025-05-02	14.14	14.23	14.01	14.22	192339
2025-05-05	14.17	14.23	14.08	14.10	182724
2025-05-06	14.00	14.20	13.99	14.11	157663
2025-05-07	14.16	14.21	14.00	14.12	239108
2025-05-08	14.28	14.37	14.18	14.28	135826
2025-05-09	14.36	14.36	14.19	14.25	192508
2025-05-12	14.49	14.65	14.40	14.64	255166
2025-05-13	14.66	14.75	14.48	14.68	277698
2025-05-14	14.72	14.80	14.65	14.67	211905
2025-05-15	14.65	14.74	14.52	14.69	219783
2025-05-16	14.69	14.82	14.62	14.77	226793
2025-05-19	14.67	14.81	14.65	14.81	150976
2025-05-20	14.80	14.81	14.66	14.79	249002
2025-05-21	14.75	14.86	14.59	14.64	458565
2025-05-22	14.65	14.73	14.57	14.66	270792
2025-05-23	14.54	14.62	14.48	14.58	249460
2025-05-27	14.82	14.82	14.67	14.78	322934
2025-05-28	14.79	14.81	14.68	14.68	207926
2025-05-29	14.83	14.94	14.72	14.94	451045
2025-05-30	14.94	14.98	14.83	14.97	371603
2025-06-02	14.93	15.08	14.81	15.01	258870
2025-06-03	15.01	15.12	15.00	15.02	251297
2025-06-04	15.08	15.13	14.98	15.01	243850
2025-06-05	15.08	15.09	14.94	15.00	192339
2025-06-06	15.12	15.20	15.06	15.19	135616
2025-06-09	15.20	15.20	15.10	15.10	219422
2025-06-10	15.17	15.25	15.10	15.20	152704
2025-06-11	15.25	15.25	15.15	15.16	177068
2025-06-12	15.16	15.30	15.14	15.25	185170
2025-06-13	15.18	15.25	15.10	15.04	212135
2025-06-16	15.11	15.17	15.08	15.08	165058
2025-06-17	15.02	15.09	14.96	14.99	181509
2025-06-18	15.04	15.09	14.96	15.02	186615
2025-06-20	15.05	15.08	14.92	14.93	199738
2025-06-23	14.96	15.06	14.85	14.99	296139
2025-06-24	15.03	15.24	15.03	15.14	177030
2025-06-25	15.24	15.30	15.20	15.30	223303
2025-06-26	15.27	15.39	15.26	15.34	189749
2025-06-27	15.39	15.48	15.34	15.45	195058
2025-06-30	15.45	15.55	15.40	15.47	307015
2025-07-01	15.50	15.58	15.46	15.58	249865
2025-07-02	15.60	15.60	15.47	15.59	283544
2025-07-03	15.58	15.70	15.53	15.66	112174
2025-07-07	15.57	15.63	15.45	15.52	220865
2025-07-08	15.57	15.64	15.50	15.59	157365
2025-07-09	15.60	15.66	15.55	15.63	181913
2025-07-10	15.61	15.76	15.54	15.71	277861
2025-07-11	15.61	15.68	15.56	15.63	339983

Explore More About ETY

Coins representing dividend payouts and trends

ETY Dividend History

Discover Eaton Vance Tax-mgd'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

ETY Stock Split History

Discover Eaton Vance Tax-mgd'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

ETY Historical Prices

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

Web Analytics