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

EVV Historical Prices

Summary

Key Stock Metrics

8.81

(April 7, 2025)

52-Week Low

10.55

(October 1, 2024)

52-Week High

20.25

(June 11, 2003)

All-Time High

10.22

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-06-11	20.19	20.25	20.11	20.17	164200
2003-06-12	20.19	20.19	20.06	20.14	75800
2003-06-13	20.18	20.18	20.03	20.03	115400
2003-06-16	20.10	20.10	20.01	20.02	109300
2003-06-17	20.08	20.08	20.01	20.04	129600
2003-06-18	20.07	20.07	20.00	20.00	133000
2003-06-19	20.02	20.05	20.00	20.04	92800
2003-06-20	20.04	20.05	20.00	20.03	134500
2003-06-23	20.03	20.04	20.00	20.00	126100
2003-06-24	20.03	20.03	20.00	20.02	116700
2003-06-25	20.00	20.04	20.00	20.00	122900
2003-06-26	20.00	20.04	20.00	20.00	120300
2003-06-27	20.00	20.04	20.00	20.02	174300
2003-06-30	20.00	20.04	20.00	20.00	217100
2003-07-01	20.00	20.04	20.00	20.02	142200
2003-07-02	20.00	20.04	20.00	20.04	112600
2003-07-03	20.00	20.04	20.00	20.04	28300
2003-07-07	20.00	20.03	20.00	20.00	239100
2003-07-08	19.91	19.94	19.85	19.86	336600
2003-07-09	19.85	19.99	19.85	19.95	148900
2003-07-10	19.98	19.99	19.90	19.96	121000
2003-07-11	20.00	20.00	19.96	19.99	115000
2003-07-14	19.99	19.99	19.20	19.82	381300
2003-07-15	19.45	19.94	19.45	19.91	114200
2003-07-16	19.87	19.87	19.47	19.70	145300
2003-07-17	19.60	19.80	19.55	19.57	128300
2003-07-18	19.37	19.55	18.25	18.95	673600
2003-07-21	19.00	19.15	18.76	18.80	164800
2003-07-22	18.80	19.25	18.60	18.95	282300
2003-07-23	19.10	19.15	18.85	19.00	162700
2003-07-24	19.10	19.24	19.01	19.10	171200
2003-07-25	19.10	19.34	19.05	19.25	236400
2003-07-28	19.15	19.34	19.10	19.20	205500
2003-07-29	19.13	19.25	19.06	19.06	160000
2003-07-30	19.10	19.20	19.05	19.20	111700
2003-07-31	19.15	19.19	18.81	18.94	176700
2003-08-01	18.80	18.95	18.48	18.52	260100
2003-08-04	18.55	18.79	18.27	18.68	227700
2003-08-05	18.70	18.77	18.50	18.70	229600
2003-08-06	18.62	18.84	18.56	18.62	212400
2003-08-07	18.60	18.85	18.60	18.81	144700
2003-08-08	18.85	18.95	18.57	18.95	175300
2003-08-11	18.75	18.85	18.66	18.80	153000
2003-08-12	18.80	18.80	18.60	18.65	127600
2003-08-13	18.67	18.70	18.35	18.35	276900
2003-08-14	18.27	18.39	18.11	18.11	310300
2003-08-15	18.10	18.70	18.00	18.15	105100
2003-08-18	18.38	18.38	18.17	18.32	249700
2003-08-19	18.35	18.70	18.16	18.40	285000
2003-08-20	18.37	18.56	18.20	18.40	223700
2003-08-21	18.53	18.60	18.20	18.40	228300
2003-08-22	18.40	18.49	18.15	18.22	149500
2003-08-25	18.30	18.33	17.75	17.90	512300
2003-08-26	17.89	18.06	17.63	18.00	632000
2003-08-27	18.00	18.08	17.88	18.03	232500
2003-08-28	18.00	18.37	17.99	18.37	315600
2003-08-29	18.38	18.48	18.16	18.21	148800
2003-09-02	18.24	18.40	18.11	18.29	198300
2003-09-03	18.29	18.37	18.02	18.15	295500
2003-09-04	18.22	18.49	18.16	18.35	205100
2003-09-05	18.35	18.49	18.31	18.35	242100
2003-09-08	18.33	18.60	18.32	18.51	211400
2003-09-09	18.29	18.63	18.29	18.59	192900
2003-09-10	18.42	18.64	18.31	18.33	274200
2003-09-11	18.45	18.60	18.37	18.50	204600
2003-09-12	18.50	18.61	18.30	18.41	222600
2003-09-15	18.53	18.58	18.35	18.52	206000
2003-09-16	18.45	18.53	18.26	18.45	210200
2003-09-17	18.40	18.55	18.35	18.50	251000
2003-09-18	18.60	18.60	18.32	18.38	284900
2003-09-19	18.40	18.57	18.40	18.51	343600
2003-09-22	18.45	18.46	18.26	18.32	290500
2003-09-23	18.35	18.39	18.22	18.26	299800
2003-09-24	18.24	18.38	18.10	18.13	308500
2003-09-25	18.10	18.17	17.96	18.00	409400
2003-09-26	18.10	18.25	18.01	18.25	192900
2003-09-29	18.32	18.34	18.11	18.30	241200
2003-09-30	18.30	18.58	18.30	18.55	239400
2003-10-01	18.46	18.62	18.40	18.62	234100
2003-10-02	18.63	18.70	18.54	18.65	326600
2003-10-03	18.55	18.65	18.38	18.43	192000
2003-10-06	18.45	18.47	18.32	18.45	183900
2003-10-07	18.53	18.69	18.50	18.60	262700
2003-10-08	18.65	18.65	18.40	18.65	268000
2003-10-09	18.60	18.63	18.45	18.55	264600
2003-10-10	18.55	18.65	18.54	18.62	164500
2003-10-13	18.65	18.69	18.46	18.55	188200
2003-10-14	18.60	18.62	18.35	18.45	210400
2003-10-15	18.47	18.50	18.29	18.46	327400
2003-10-16	18.40	18.50	18.35	18.40	235400
2003-10-17	18.49	18.50	18.37	18.50	162100
2003-10-20	18.48	18.78	18.40	18.75	318100
2003-10-21	18.70	18.75	18.41	18.62	235400
2003-10-22	18.62	18.71	18.51	18.60	217300
2003-10-23	18.60	18.67	18.51	18.65	213400
2003-10-24	18.62	18.76	18.60	18.72	186100
2003-10-27	18.65	18.70	18.56	18.58	275500
2003-10-28	18.57	18.70	18.56	18.63	299700
2003-10-29	18.65	18.75	18.61	18.66	223200
2003-10-30	18.67	18.74	18.56	18.70	283700
2003-10-31	18.74	18.79	18.70	18.78	210000
2003-11-03	18.79	18.89	18.74	18.81	277400
2003-11-04	18.83	18.95	18.74	18.77	297300
2003-11-05	18.77	18.88	18.72	18.87	251000
2003-11-06	18.83	18.91	18.76	18.90	198500
2003-11-07	18.86	18.87	18.74	18.74	249000
2003-11-10	18.67	18.79	18.56	18.57	195000
2003-11-11	18.55	18.65	18.36	18.45	281100
2003-11-12	18.50	18.68	18.50	18.58	264500
2003-11-13	18.61	18.67	18.56	18.61	262200
2003-11-14	18.61	18.72	18.57	18.65	268800
2003-11-17	18.60	18.66	18.59	18.60	277900
2003-11-18	18.65	18.68	18.59	18.63	316000
2003-11-19	18.65	18.67	18.57	18.62	282200
2003-11-20	18.61	18.65	18.51	18.63	530100
2003-11-21	18.61	18.67	18.60	18.67	272600
2003-11-24	18.57	18.65	18.51	18.58	382700
2003-11-25	18.58	18.64	18.53	18.55	251300
2003-11-26	18.55	18.62	18.47	18.55	247100
2003-11-28	18.57	18.61	18.52	18.59	71600
2003-12-01	18.53	18.59	18.48	18.54	288600
2003-12-02	18.65	18.67	18.57	18.61	300900
2003-12-03	18.64	18.68	18.61	18.68	343700
2003-12-04	18.73	18.96	18.70	18.96	542400
2003-12-05	18.99	19.09	18.91	19.09	465700
2003-12-08	18.91	18.95	18.82	18.85	357400
2003-12-09	18.83	18.88	18.68	18.85	525800
2003-12-10	18.87	18.88	18.82	18.85	325000
2003-12-11	18.85	19.00	18.81	18.95	421800
2003-12-12	18.90	18.98	18.89	18.94	356300
2003-12-15	18.92	18.95	18.85	18.88	308300
2003-12-16	18.91	18.91	18.75	18.88	417300
2003-12-17	18.86	18.87	18.70	18.71	481000
2003-12-18	18.72	18.79	18.65	18.65	566600
2003-12-19	18.67	18.71	18.60	18.62	408700
2003-12-22	18.62	18.67	18.51	18.57	513600
2003-12-23	18.57	18.57	18.50	18.54	523500
2003-12-24	18.56	18.57	18.53	18.53	286500
2003-12-26	18.41	18.47	18.40	18.43	234200
2003-12-29	18.41	18.50	18.39	18.46	669800
2003-12-30	18.46	18.53	18.42	18.51	544900
2003-12-31	18.51	18.53	18.41	18.47	597400
2004-01-02	18.49	18.57	18.48	18.52	215400
2004-01-05	18.57	18.78	18.55	18.78	353400
2004-01-06	18.78	18.89	18.76	18.85	359100
2004-01-07	18.88	18.90	18.77	18.87	356900
2004-01-08	18.89	18.89	18.82	18.85	348500
2004-01-09	18.84	19.03	18.84	18.98	411200
2004-01-12	19.02	19.10	19.01	19.09	495700
2004-01-13	19.04	19.09	19.00	19.04	511400
2004-01-14	19.04	19.09	19.00	19.06	399400
2004-01-15	19.04	19.10	19.03	19.09	491000
2004-01-16	19.08	19.25	19.08	19.25	344400
2004-01-20	19.25	19.30	19.17	19.20	513300
2004-01-21	19.20	19.23	19.13	19.18	365300
2004-01-22	19.15	19.19	19.08	19.13	433500
2004-01-23	19.08	19.17	19.04	19.14	425200
2004-01-26	19.11	19.14	18.98	19.00	454700
2004-01-27	19.00	19.04	18.91	18.96	515900
2004-01-28	18.98	19.03	18.92	19.00	316300
2004-01-29	19.01	19.08	18.95	19.06	312300
2004-01-30	19.08	19.19	19.02	19.14	236000
2004-02-02	19.08	19.20	19.08	19.18	293300
2004-02-03	19.18	19.21	19.14	19.19	297800
2004-02-04	19.19	19.24	19.16	19.22	280700
2004-02-05	19.23	19.27	19.19	19.24	316800
2004-02-06	19.21	19.26	19.19	19.25	293400
2004-02-09	19.05	20.00	19.00	19.20	215300
2004-02-10	19.20	19.25	19.14	19.16	301500
2004-02-11	19.16	19.21	19.10	19.17	449200
2004-02-12	19.16	19.17	19.14	19.16	295000
2004-02-13	19.16	19.17	19.12	19.13	184300
2004-02-17	19.15	19.15	19.02	19.03	273600
2004-02-18	19.10	19.10	19.02	19.05	368300
2004-02-19	19.00	19.12	19.00	19.10	367400
2004-02-20	19.10	19.11	19.03	19.03	339900
2004-02-23	19.00	19.00	18.91	18.92	385100
2004-02-24	18.93	18.94	18.84	18.88	587500
2004-02-25	18.84	19.13	18.81	19.10	420600
2004-02-26	19.13	19.30	19.11	19.28	345700
2004-02-27	19.26	19.44	19.25	19.40	292600
2004-03-01	19.32	19.38	19.28	19.29	281300
2004-03-02	19.35	19.49	19.31	19.46	433800
2004-03-03	19.43	19.64	19.43	19.59	463900
2004-03-04	19.57	19.65	19.36	19.40	723700
2004-03-05	19.39	19.45	19.36	19.40	306300
2004-03-08	19.35	19.44	19.25	19.36	335100
2004-03-09	19.33	19.39	19.25	19.34	312100
2004-03-10	19.34	19.38	19.24	19.30	325400
2004-03-11	19.33	19.40	19.25	19.31	282700
2004-03-12	19.26	19.48	19.25	19.34	340100
2004-03-15	19.42	19.49	19.30	19.36	281300
2004-03-16	19.32	19.50	19.32	19.42	354100
2004-03-17	19.50	19.50	19.33	19.35	334800
2004-03-18	19.27	19.36	19.25	19.36	307500
2004-03-19	19.36	19.45	19.31	19.33	282400
2004-03-22	19.30	19.33	19.21	19.28	307700
2004-03-23	19.26	19.35	19.20	19.30	283900
2004-03-24	19.27	19.32	19.16	19.25	336000
2004-03-25	19.30	19.35	19.26	19.29	261900
2004-03-26	19.28	19.33	19.16	19.20	289600
2004-03-29	19.16	19.24	19.14	19.18	302300
2004-03-30	19.18	19.30	19.18	19.24	296100
2004-03-31	19.30	19.43	19.26	19.42	302800
2004-04-01	19.34	19.59	19.34	19.59	259600
2004-04-02	19.30	19.47	19.29	19.33	273300
2004-04-05	19.37	19.38	19.17	19.18	460200
2004-04-06	19.18	19.32	19.17	19.28	350800
2004-04-07	19.26	19.34	19.21	19.30	294500
2004-04-08	19.30	19.34	19.20	19.23	239000
2004-04-12	19.24	19.25	19.19	19.19	345800
2004-04-13	19.19	19.19	18.77	18.80	538600
2004-04-14	18.72	18.72	18.10	18.45	818800
2004-04-15	18.45	18.77	18.45	18.58	393800
2004-04-16	18.69	18.78	18.45	18.56	361100
2004-04-19	18.51	18.71	18.49	18.62	305800
2004-04-20	18.60	18.70	18.55	18.60	368500
2004-04-21	18.57	18.67	18.17	18.17	413400
2004-04-22	18.16	18.28	17.50	18.10	758500
2004-04-23	18.00	18.00	17.91	17.98	374900
2004-04-26	17.96	18.03	17.75	17.81	487800
2004-04-27	17.50	17.79	17.48	17.67	722300
2004-04-28	17.71	17.71	17.47	17.55	428300
2004-04-29	17.55	17.66	17.47	17.55	480900
2004-04-30	17.59	17.94	17.56	17.81	461300
2004-05-03	17.90	18.25	17.90	18.21	473900
2004-05-04	18.21	18.46	18.16	18.46	549400
2004-05-05	18.46	18.63	18.46	18.56	492300
2004-05-06	18.57	18.57	18.36	18.46	360800
2004-05-07	18.40	18.40	17.91	18.00	459600
2004-05-10	17.88	17.99	17.46	17.56	478600
2004-05-11	17.56	18.09	17.51	18.02	373300
2004-05-12	18.10	18.30	17.91	18.23	330100
2004-05-13	18.18	18.30	18.07	18.11	347200
2004-05-14	18.15	18.19	18.01	18.19	288800
2004-05-17	18.22	18.45	18.19	18.37	353600
2004-05-18	18.35	18.44	18.12	18.20	428000
2004-05-19	18.29	18.39	18.23	18.36	438800
2004-05-20	18.37	18.54	18.35	18.46	466100
2004-05-21	18.50	18.52	18.18	18.47	419000
2004-05-24	18.38	18.46	18.18	18.20	357400
2004-05-25	18.16	18.26	17.97	18.19	476200
2004-05-26	18.16	18.32	18.07	18.12	418300
2004-05-27	18.15	18.20	18.08	18.15	276000
2004-05-28	18.16	18.21	18.11	18.18	193000
2004-06-01	18.18	18.30	18.17	18.23	220300
2004-06-02	18.23	18.24	18.17	18.18	241300
2004-06-03	18.21	18.44	18.18	18.31	260400
2004-06-04	18.32	18.44	18.31	18.41	211900
2004-06-07	18.44	18.44	18.30	18.40	308800
2004-06-08	18.39	18.42	18.14	18.20	289700
2004-06-09	18.20	18.24	18.10	18.17	247900
2004-06-10	18.15	18.20	18.11	18.17	216900
2004-06-14	18.17	18.19	18.01	18.08	395200
2004-06-15	18.11	18.30	18.08	18.27	262400
2004-06-16	18.28	18.29	18.20	18.21	333300
2004-06-17	18.22	18.42	18.21	18.34	359200
2004-06-18	18.35	18.53	18.35	18.50	420300
2004-06-21	18.53	18.60	18.37	18.43	377500
2004-06-22	18.40	18.46	18.25	18.29	288000
2004-06-23	18.26	18.35	18.26	18.31	358900
2004-06-24	18.31	18.40	18.30	18.33	280000
2004-06-25	18.33	18.36	18.22	18.25	199100
2004-06-28	18.24	18.25	18.15	18.16	196900
2004-06-29	18.15	18.24	18.06	18.15	294000
2004-06-30	18.15	18.15	18.03	18.09	303900
2004-07-01	18.12	18.18	18.09	18.12	298400
2004-07-02	18.13	18.39	18.13	18.37	276100
2004-07-06	18.37	18.49	18.34	18.43	215600
2004-07-07	18.47	18.50	18.38	18.50	286600
2004-07-08	18.40	18.43	18.34	18.36	279500
2004-07-09	18.37	18.47	18.30	18.47	228500
2004-07-12	18.43	18.45	18.39	18.42	224900
2004-07-13	18.42	18.43	18.40	18.42	214200
2004-07-14	18.42	18.44	18.40	18.40	215400
2004-07-15	18.44	18.46	18.41	18.45	253800
2004-07-16	18.45	18.47	18.41	18.42	223100
2004-07-19	18.44	18.54	18.43	18.50	425500
2004-07-20	18.54	18.66	18.50	18.66	491900
2004-07-21	18.64	18.66	18.51	18.59	318800
2004-07-22	18.56	18.64	18.56	18.63	198200
2004-07-23	18.63	18.64	18.50	18.54	210400
2004-07-26	18.55	18.57	18.41	18.44	213100
2004-07-27	18.44	18.50	18.37	18.44	290200
2004-07-28	18.46	18.57	18.44	18.56	176400
2004-07-29	18.57	18.59	18.46	18.48	180800
2004-07-30	18.48	18.55	18.46	18.53	193200
2004-08-02	18.53	18.55	18.47	18.54	180900
2004-08-03	18.53	18.64	18.53	18.61	216800
2004-08-04	18.63	18.68	18.60	18.64	329900
2004-08-05	18.63	18.69	18.62	18.69	187400
2004-08-06	18.69	18.85	18.65	18.81	233500
2004-08-09	18.70	18.70	18.61	18.63	172800
2004-08-10	18.65	18.75	18.60	18.70	188400
2004-08-11	18.73	18.87	18.67	18.75	193200
2004-08-12	18.75	18.75	18.67	18.74	243200
2004-08-13	18.74	18.79	18.71	18.73	191200
2004-08-16	18.73	18.76	18.70	18.70	193600
2004-08-17	18.82	18.82	18.68	18.73	263000
2004-08-18	18.79	18.82	18.73	18.79	302700
2004-08-19	18.83	18.92	18.75	18.87	281700
2004-08-20	18.87	18.95	18.83	18.86	239700
2004-08-23	18.78	18.99	18.74	18.99	335100
2004-08-24	18.90	18.98	18.77	18.97	438000
2004-08-25	18.97	19.10	18.90	18.93	308800
2004-08-26	18.93	19.03	18.82	19.00	320800
2004-08-27	19.04	19.04	18.95	19.00	172300
2004-08-30	19.00	19.09	18.97	19.07	206700
2004-08-31	19.09	19.10	19.01	19.03	279100
2004-09-01	19.09	19.14	19.03	19.11	288600
2004-09-02	19.14	19.14	18.86	18.90	306100
2004-09-03	19.05	19.12	18.95	19.08	228000
2004-09-07	19.18	19.20	19.00	19.20	264700
2004-09-08	19.19	19.20	18.96	19.07	350400
2004-09-09	19.13	19.15	19.00	19.01	281300
2004-09-10	19.04	19.06	18.90	19.03	265800
2004-09-13	19.04	19.14	19.00	19.09	214800
2004-09-14	19.14	19.14	19.01	19.03	251700
2004-09-15	19.07	19.12	19.01	19.10	237100
2004-09-16	19.15	19.16	19.06	19.10	266200
2004-09-17	19.15	19.17	19.09	19.12	235900
2004-09-20	19.14	19.16	19.06	19.07	280400
2004-09-21	19.15	19.15	18.92	19.03	303700
2004-09-22	19.19	19.19	19.04	19.11	328900
2004-09-23	19.11	19.19	18.98	19.02	258300
2004-09-24	19.08	19.09	18.95	19.00	260500
2004-09-27	19.03	19.03	18.78	18.91	336500
2004-09-28	18.94	19.06	18.90	18.97	303500
2004-09-29	19.04	19.05	18.91	19.00	229700
2004-09-30	19.00	19.05	18.96	19.04	174200
2004-10-01	19.00	19.05	18.95	18.97	178400
2004-10-04	19.02	19.12	18.94	19.10	242000
2004-10-05	19.14	19.15	19.07	19.13	240300
2004-10-06	19.14	19.17	19.11	19.17	241400
2004-10-07	19.15	19.16	18.98	19.03	222900
2004-10-08	19.11	19.11	19.04	19.08	201100
2004-10-11	19.13	19.14	19.06	19.11	155100
2004-10-12	19.10	19.15	19.05	19.08	166800
2004-10-13	19.09	19.11	19.01	19.05	258100
2004-10-14	19.11	19.11	19.02	19.10	285500
2004-10-15	19.11	19.11	19.05	19.06	224600
2004-10-18	19.09	19.14	19.05	19.10	207300
2004-10-19	19.17	19.17	19.00	19.14	261300
2004-10-20	19.17	19.17	19.02	19.10	240100
2004-10-21	19.10	19.10	19.01	19.05	206700
2004-10-22	19.07	19.14	19.01	19.10	216100
2004-10-25	19.14	19.14	19.05	19.10	248500
2004-10-26	19.12	19.15	19.05	19.05	310800
2004-10-27	19.11	19.16	19.07	19.14	176300
2004-10-28	19.15	19.19	19.12	19.16	130900
2004-10-29	19.18	19.29	19.16	19.25	193800
2004-11-01	19.32	19.34	19.25	19.32	236100
2004-11-02	19.34	19.44	19.28	19.40	213800
2004-11-03	19.44	19.44	19.31	19.39	223800
2004-11-04	19.44	19.48	19.38	19.43	212900
2004-11-05	19.40	19.40	18.88	18.92	487000
2004-11-08	18.92	18.93	18.46	18.52	632200
2004-11-09	18.38	18.60	18.37	18.47	410300
2004-11-10	18.41	18.64	18.39	18.52	302500
2004-11-11	18.50	18.60	18.49	18.59	332000
2004-11-12	18.59	18.85	18.53	18.85	285200
2004-11-15	18.99	19.00	18.90	18.95	282800
2004-11-16	19.02	19.21	18.95	19.18	368200
2004-11-17	19.19	19.19	18.96	18.96	291500
2004-11-18	19.04	19.32	18.97	18.99	275400
2004-11-19	19.05	19.05	18.96	18.97	231400
2004-11-22	19.08	19.08	18.95	18.98	354800
2004-11-23	19.09	19.12	18.99	19.07	358200
2004-11-24	19.09	19.16	19.04	19.16	270300
2004-11-26	19.16	19.17	19.12	19.13	81300
2004-11-29	19.03	19.09	18.92	18.96	306900
2004-11-30	18.99	19.03	18.87	18.98	323500
2004-12-01	19.09	19.13	18.96	19.12	286800
2004-12-02	19.12	19.12	19.01	19.06	253300
2004-12-03	19.05	19.12	19.02	19.11	275200
2004-12-06	19.11	19.13	19.04	19.04	274700
2004-12-07	19.04	19.13	19.01	19.13	259600
2004-12-08	19.13	19.13	19.01	19.07	246700
2004-12-09	19.07	19.08	19.00	19.01	311500
2004-12-10	19.04	19.23	19.02	19.08	215600
2004-12-13	19.08	19.09	18.98	19.07	332300
2004-12-14	19.08	19.08	18.90	18.90	391000
2004-12-15	18.87	19.06	18.76	18.81	473200
2004-12-16	18.76	19.04	18.72	18.88	370500
2004-12-17	18.89	18.91	18.80	18.86	262600
2004-12-20	18.87	18.97	18.81	18.92	356900
2004-12-21	18.94	18.95	18.80	18.84	334400
2004-12-22	18.84	18.92	18.81	18.88	285900
2004-12-23	18.90	19.04	18.85	18.93	242900
2004-12-27	18.89	19.00	18.89	18.96	316400
2004-12-28	18.86	18.90	18.82	18.87	225300
2004-12-29	18.89	18.95	18.86	18.88	227000
2004-12-30	18.93	18.93	18.71	18.85	268200
2004-12-31	18.85	18.90	18.82	18.84	220400
2005-01-03	18.86	18.92	18.81	18.92	184000
2005-01-04	18.93	18.99	18.90	18.95	222900
2005-01-05	18.98	19.06	18.95	19.02	242600
2005-01-06	19.02	19.07	19.00	19.06	222700
2005-01-07	19.06	19.15	19.04	19.10	234100
2005-01-10	19.19	19.20	19.10	19.10	242800
2005-01-11	19.19	19.20	19.10	19.16	215500
2005-01-12	19.19	19.20	19.11	19.13	198900
2005-01-13	19.18	19.21	18.96	19.03	270700
2005-01-14	19.06	19.07	18.96	19.06	208200
2005-01-18	19.06	19.14	18.92	18.92	267400
2005-01-19	19.04	19.07	18.96	19.03	283600
2005-01-20	19.06	19.08	19.01	19.06	193300
2005-01-21	19.01	19.19	18.96	19.13	276500
2005-01-24	19.17	19.20	19.01	19.12	288200
2005-01-25	19.14	19.20	18.92	18.99	411000
2005-01-26	18.98	19.00	18.84	18.88	451500
2005-01-27	18.89	18.99	18.85	18.99	233300
2005-01-28	19.00	19.10	18.95	19.04	232200
2005-01-31	19.04	19.10	18.94	19.05	267200
2005-02-01	19.04	19.15	19.01	19.15	229400
2005-02-02	19.17	19.25	19.12	19.25	235700
2005-02-03	19.29	19.32	19.21	19.25	195700
2005-02-04	19.29	19.43	19.26	19.38	200500
2005-02-07	19.44	19.45	19.35	19.45	304000
2005-02-08	19.31	19.35	19.12	19.19	347700
2005-02-09	19.31	19.31	19.12	19.15	227700
2005-02-10	19.15	19.15	19.05	19.09	265500
2005-02-11	19.12	19.20	19.04	19.19	226100
2005-02-14	19.24	19.24	19.11	19.19	246300
2005-02-15	19.23	19.24	19.06	19.16	245100
2005-02-16	19.20	19.24	19.14	19.20	265000
2005-02-17	19.24	19.24	19.11	19.20	304500
2005-02-18	19.20	19.23	19.00	19.05	358600
2005-02-22	19.00	19.04	18.89	18.93	429600
2005-02-23	18.93	19.05	18.91	18.96	373400
2005-02-24	19.10	19.13	18.97	19.06	230000
2005-02-25	19.18	19.18	19.02	19.10	229600
2005-02-28	19.09	19.22	19.04	19.16	199700
2005-03-01	19.21	19.23	19.01	19.19	192500
2005-03-02	19.22	19.28	19.18	19.27	219900
2005-03-03	19.28	19.35	19.21	19.30	194000
2005-03-04	19.38	19.41	19.31	19.37	250900
2005-03-07	19.34	19.34	19.16	19.25	312300
2005-03-08	19.32	19.33	19.17	19.28	268200
2005-03-09	19.00	19.00	18.61	18.69	1366600
2005-03-10	18.63	18.80	18.39	18.48	655100
2005-03-11	18.49	18.49	18.17	18.21	597900
2005-03-14	18.34	18.49	18.26	18.42	658600
2005-03-15	18.47	18.48	18.25	18.26	498500
2005-03-16	18.42	18.42	18.22	18.24	351800
2005-03-17	18.28	18.38	18.21	18.21	539100
2005-03-18	18.27	18.38	18.21	18.31	314000
2005-03-21	18.25	18.28	18.00	18.04	398300
2005-03-22	18.09	18.09	17.92	18.01	410100
2005-03-23	17.93	17.99	17.63	17.82	648100
2005-03-24	17.65	17.90	17.65	17.80	378400
2005-03-28	17.80	17.83	17.47	17.50	443200
2005-03-29	17.50	17.59	17.39	17.57	420600
2005-03-30	17.75	17.90	17.51	17.65	309300
2005-03-31	17.80	18.08	17.75	18.08	255500
2005-04-01	18.04	18.14	17.90	17.98	345600
2005-04-04	17.75	17.86	17.70	17.72	371200
2005-04-05	17.66	17.71	17.52	17.56	377800
2005-04-06	17.63	17.68	17.57	17.63	297600
2005-04-07	17.55	17.58	17.40	17.42	284100
2005-04-08	17.42	17.43	17.28	17.41	398300
2005-04-11	17.44	17.62	17.35	17.57	510700
2005-04-12	17.69	17.69	17.55	17.62	351800
2005-04-13	17.67	17.75	17.62	17.73	237300
2005-04-14	17.68	17.74	17.58	17.74	389100
2005-04-15	17.74	17.77	17.56	17.58	288100
2005-04-18	17.69	17.70	17.56	17.61	267500
2005-04-19	17.56	17.97	17.56	17.81	354500
2005-04-20	17.74	17.88	17.66	17.75	222300
2005-04-21	17.85	17.85	17.66	17.68	227600
2005-04-22	17.79	17.84	17.64	17.74	253100
2005-04-25	17.74	17.78	17.66	17.71	236900
2005-04-26	17.70	17.70	17.51	17.55	288600
2005-04-27	17.25	17.62	17.25	17.56	208100
2005-04-28	17.56	17.71	17.49	17.62	202800
2005-04-29	17.56	17.73	17.56	17.69	228200
2005-05-02	17.60	17.78	17.57	17.69	181200
2005-05-03	17.59	17.74	17.57	17.70	207200
2005-05-04	17.70	17.89	17.68	17.88	245100
2005-05-05	17.90	18.00	17.89	17.98	257900
2005-05-06	17.99	18.00	17.85	17.97	201500
2005-05-09	17.89	17.92	17.82	17.87	258600
2005-05-10	17.90	17.91	17.80	17.87	188100
2005-05-11	17.88	17.91	17.74	17.78	216600
2005-05-12	17.84	17.84	17.62	17.65	223100
2005-05-13	17.74	17.80	17.68	17.73	184600
2005-05-16	17.74	17.77	17.68	17.71	189800
2005-05-17	17.78	17.79	17.66	17.68	190800
2005-05-18	17.75	17.80	17.63	17.76	184700
2005-05-19	17.73	18.00	17.71	17.93	360200
2005-05-20	17.93	17.96	17.83	17.87	166000
2005-05-23	17.94	17.99	17.76	17.97	213900
2005-05-24	17.93	17.99	17.86	17.95	278700
2005-05-25	17.91	17.98	17.87	17.90	236000
2005-05-26	17.98	18.00	17.90	17.99	166600
2005-05-27	17.99	18.00	17.93	17.95	120000
2005-05-31	17.99	18.06	17.92	18.00	210800
2005-06-01	17.95	18.22	17.95	18.14	244300
2005-06-02	18.11	18.12	18.01	18.07	202400
2005-06-03	18.10	18.19	18.06	18.12	205400
2005-06-06	18.17	18.20	18.10	18.16	180700
2005-06-07	18.12	18.28	18.12	18.23	219000
2005-06-08	18.09	18.12	18.07	18.08	188200
2005-06-09	18.10	18.12	17.97	18.05	224800
2005-06-10	18.05	18.18	18.01	18.06	206600
2005-06-13	18.15	18.15	18.01	18.09	214500
2005-06-14	18.14	18.14	17.93	17.93	270700
2005-06-15	17.94	17.97	17.90	17.97	231300
2005-06-16	18.10	18.10	17.96	18.07	186600
2005-06-17	18.10	18.11	17.98	18.00	163400
2005-06-20	18.03	18.20	17.98	18.10	356500
2005-06-21	18.00	18.16	18.00	18.06	199600
2005-06-22	18.05	18.10	17.96	17.97	282500
2005-06-23	17.98	18.03	17.91	17.94	241800
2005-06-24	17.94	17.97	17.90	17.93	199400
2005-06-27	17.90	17.93	17.82	17.88	277700
2005-06-28	17.93	17.93	17.82	17.88	231300
2005-06-29	17.86	17.88	17.78	17.85	233100
2005-06-30	17.88	18.18	17.85	18.13	218900
2005-07-01	18.16	18.17	18.03	18.15	174800
2005-07-05	18.18	18.25	18.08	18.21	147400
2005-07-06	18.20	18.33	18.17	18.29	221200
2005-07-07	18.11	18.30	18.07	18.23	201600
2005-07-08	18.23	18.26	18.18	18.22	130400
2005-07-11	18.24	18.26	18.10	18.13	251000
2005-07-12	18.12	18.30	18.12	18.25	194900
2005-07-13	18.30	18.31	18.19	18.19	224600
2005-07-14	18.21	18.35	18.11	18.28	223600
2005-07-15	18.28	18.29	18.20	18.25	169700
2005-07-18	18.29	18.29	18.15	18.18	205400
2005-07-19	18.24	18.26	18.14	18.16	444900
2005-07-20	18.18	18.19	18.11	18.17	158200
2005-07-21	18.20	18.21	18.08	18.18	215100
2005-07-22	18.18	18.24	18.12	18.24	198400
2005-07-25	18.21	18.25	18.14	18.17	182100
2005-07-26	18.13	18.25	18.13	18.21	285100
2005-07-27	18.24	18.31	18.18	18.23	164800
2005-07-28	18.21	18.24	18.18	18.19	196700
2005-07-29	18.22	18.33	18.21	18.33	170600
2005-08-01	18.31	18.39	18.27	18.32	191500
2005-08-02	18.32	18.36	18.17	18.27	168500
2005-08-03	18.28	18.33	18.24	18.28	170400
2005-08-04	18.31	18.34	18.26	18.26	200100
2005-08-05	18.29	18.30	18.21	18.22	146700
2005-08-08	18.23	18.24	18.08	18.11	252300
2005-08-09	18.08	18.12	17.95	17.97	238300
2005-08-10	17.97	18.03	17.94	17.95	225800
2005-08-11	18.00	18.04	17.93	18.02	220300
2005-08-12	18.04	18.08	17.98	18.01	165200
2005-08-15	18.04	18.05	17.94	17.95	229900
2005-08-16	17.99	18.00	17.91	17.93	182800
2005-08-17	17.99	17.99	17.85	17.85	227000
2005-08-18	17.87	18.14	17.85	18.03	329500
2005-08-19	18.01	18.11	18.01	18.09	154200
2005-08-22	18.06	18.12	18.01	18.01	203700
2005-08-23	18.01	18.07	17.96	18.01	229100
2005-08-24	17.99	18.09	17.99	18.01	208100
2005-08-25	18.04	18.06	18.00	18.02	298000
2005-08-26	18.00	18.05	18.00	18.03	186000
2005-08-29	18.02	18.14	18.01	18.11	202300
2005-08-30	18.07	18.12	18.01	18.03	201900
2005-08-31	18.01	18.08	18.01	18.05	203100
2005-09-01	18.06	18.29	18.02	18.14	233600
2005-09-02	18.24	18.30	18.12	18.20	185200
2005-09-06	18.27	18.30	18.17	18.29	162000
2005-09-07	18.30	18.30	18.21	18.28	200400
2005-09-08	18.14	18.20	18.08	18.12	190100
2005-09-09	18.14	18.15	18.08	18.10	213500
2005-09-12	18.11	18.13	18.01	18.06	205200
2005-09-13	18.04	18.08	18.00	18.05	219600
2005-09-14	18.07	18.07	18.02	18.02	211400
2005-09-15	18.01	18.03	17.92	17.95	193200
2005-09-16	17.94	17.99	17.87	17.87	241600
2005-09-19	17.94	17.95	17.66	17.67	328300
2005-09-20	17.67	18.02	17.63	17.68	514400
2005-09-21	17.60	17.74	17.55	17.56	389600
2005-09-22	17.56	17.63	17.54	17.56	277000
2005-09-23	17.55	17.57	17.35	17.42	325700
2005-09-26	17.42	17.45	17.23	17.24	324700
2005-09-27	17.25	17.25	17.06	17.17	523500
2005-09-28	17.14	17.38	17.12	17.15	345100
2005-09-29	17.16	17.27	17.14	17.18	272500
2005-09-30	17.24	17.24	17.15	17.17	205500
2005-10-03	17.16	17.35	17.15	17.26	285100
2005-10-04	17.31	17.42	17.28	17.40	263300
2005-10-05	17.38	17.57	17.38	17.48	278400
2005-10-06	17.45	17.80	17.43	17.75	816400
2005-10-07	17.75	17.75	17.51	17.53	262300
2005-10-10	17.52	17.64	17.47	17.49	193300
2005-10-11	17.49	17.49	17.21	17.37	340100
2005-10-12	17.30	17.32	16.88	16.96	458800
2005-10-13	16.95	16.95	16.52	16.64	391200
2005-10-14	16.68	16.75	16.51	16.60	334800
2005-10-17	16.53	16.65	16.46	16.46	372900
2005-10-18	16.41	16.53	16.16	16.28	453700
2005-10-19	16.28	16.69	16.25	16.64	422000
2005-10-20	16.75	16.94	16.64	16.72	386800
2005-10-21	16.60	17.17	16.60	17.06	585600
2005-10-24	17.08	17.22	16.97	17.08	259900
2005-10-25	17.10	17.22	17.08	17.18	387100
2005-10-26	17.10	17.20	16.97	17.01	251400
2005-10-27	16.98	16.99	16.90	16.90	148000
2005-10-28	16.92	17.05	16.90	16.97	224900
2005-10-31	17.00	17.00	16.76	16.78	246400
2005-11-01	16.75	16.84	16.69	16.75	251300
2005-11-02	16.79	17.00	16.77	16.86	236200
2005-11-03	16.83	17.00	16.83	16.85	224800
2005-11-04	16.82	16.91	16.75	16.77	255100
2005-11-07	16.75	17.00	16.75	16.96	277300
2005-11-08	16.89	16.91	16.70	16.71	211500
2005-11-09	16.75	16.75	16.60	16.60	299800
2005-11-10	16.60	16.62	16.45	16.48	397200
2005-11-11	16.39	16.58	16.39	16.55	279700
2005-11-14	16.53	16.59	16.45	16.55	355800
2005-11-15	16.41	16.58	16.32	16.32	395600
2005-11-16	16.45	16.50	16.32	16.33	361700
2005-11-17	16.33	16.42	16.21	16.35	411900
2005-11-18	16.25	16.53	16.22	16.30	522400
2005-11-21	16.33	16.38	16.15	16.20	457400
2005-11-22	16.20	16.23	16.02	16.06	637900
2005-11-23	16.05	16.20	16.00	16.15	414000
2005-11-25	16.15	16.33	16.15	16.33	201100
2005-11-28	16.31	16.51	16.30	16.46	323200
2005-11-29	16.48	16.50	16.26	16.38	507100
2005-11-30	16.38	16.39	16.21	16.33	440600
2005-12-01	16.33	16.45	16.31	16.36	429500
2005-12-02	16.40	16.40	16.20	16.30	490200
2005-12-05	16.29	16.44	16.21	16.40	459300
2005-12-06	16.41	16.65	16.34	16.55	473100
2005-12-07	16.58	16.78	16.51	16.75	782300
2005-12-08	16.64	16.66	16.35	16.40	420100
2005-12-09	16.35	16.46	16.21	16.29	425800
2005-12-12	16.25	16.29	16.14	16.15	478000
2005-12-13	16.15	16.18	16.06	16.08	584100
2005-12-14	16.05	16.10	15.92	16.08	757800
2005-12-15	16.05	16.12	16.00	16.10	468700
2005-12-16	16.11	16.21	16.03	16.07	554600
2005-12-19	16.10	16.13	15.94	15.98	623200
2005-12-20	15.97	16.07	15.93	16.02	793700
2005-12-21	16.00	16.05	15.90	15.91	700800
2005-12-22	15.92	15.97	15.91	15.91	753000
2005-12-23	15.91	16.05	15.91	16.05	535000
2005-12-27	16.05	16.18	16.02	16.14	740500
2005-12-28	16.02	16.05	15.94	15.95	610700
2005-12-29	15.96	16.10	15.96	16.06	831200
2005-12-30	16.06	16.15	16.05	16.08	613900
2006-01-03	16.07	16.37	16.07	16.35	352800
2006-01-04	16.45	16.72	16.38	16.70	439800
2006-01-05	16.73	16.78	16.70	16.74	384200
2006-01-06	16.74	16.95	16.72	16.93	472300
2006-01-09	16.94	17.04	16.93	17.00	406800
2006-01-10	17.04	17.27	17.00	17.27	447500
2006-01-11	17.25	17.40	17.20	17.26	340000
2006-01-12	17.38	17.39	17.26	17.30	348400
2006-01-13	17.38	17.42	17.25	17.31	309800
2006-01-17	17.30	17.40	17.01	17.31	462300
2006-01-18	17.34	17.36	17.24	17.31	292500
2006-01-19	17.31	17.43	17.25	17.32	274800
2006-01-20	17.38	17.44	17.26	17.27	271000
2006-01-23	17.30	17.36	17.27	17.32	239300
2006-01-24	17.35	17.43	17.33	17.36	278700
2006-01-25	17.43	17.44	17.36	17.42	351000
2006-01-26	17.43	17.44	17.38	17.40	246900
2006-01-27	17.40	17.44	17.33	17.37	256200
2006-01-30	17.42	17.43	17.28	17.29	289500
2006-01-31	17.34	17.39	17.29	17.32	277600
2006-02-01	17.32	17.40	17.26	17.37	250000
2006-02-02	17.38	17.49	17.35	17.47	320900
2006-02-03	17.44	17.53	17.31	17.39	298300
2006-02-06	17.44	17.50	17.38	17.46	234000
2006-02-07	17.55	17.58	17.43	17.50	258100
2006-02-08	17.00	17.39	16.87	17.33	286600
2006-02-09	17.30	17.48	17.30	17.40	241600
2006-02-10	17.44	17.49	17.35	17.40	211800
2006-02-13	17.39	17.50	17.32	17.50	237800
2006-02-14	17.51	17.52	17.40	17.40	252000
2006-02-15	17.45	17.49	17.31	17.33	290600
2006-02-16	17.40	17.43	17.31	17.35	293400
2006-02-17	17.45	17.49	17.39	17.40	241400
2006-02-21	17.42	17.55	17.39	17.49	502000
2006-02-22	17.53	17.58	17.42	17.45	349800
2006-02-23	17.58	17.62	17.45	17.52	305700
2006-02-24	17.55	17.63	17.50	17.50	204200
2006-02-27	17.51	17.60	17.45	17.53	201000
2006-02-28	17.60	17.63	17.55	17.61	239500
2006-03-01	17.64	17.67	17.55	17.64	217100
2006-03-02	17.66	17.70	17.61	17.70	180800
2006-03-03	17.71	17.72	17.58	17.65	194700
2006-03-06	17.65	17.65	17.44	17.50	207900
2006-03-07	17.50	17.55	17.40	17.44	315400
2006-03-08	17.40	17.48	17.05	17.08	310700
2006-03-09	17.12	17.39	17.12	17.29	244300
2006-03-10	17.39	17.39	17.20	17.27	210400
2006-03-13	17.33	17.39	17.25	17.31	225300
2006-03-14	17.34	17.35	17.21	17.22	261500
2006-03-15	17.25	17.26	17.15	17.16	292400
2006-03-16	17.22	17.30	17.16	17.28	200700
2006-03-17	17.30	17.55	17.30	17.36	329900
2006-03-20	17.40	17.60	17.39	17.53	328500
2006-03-21	17.58	17.59	17.40	17.41	258900
2006-03-22	17.45	17.60	17.41	17.59	266300
2006-03-23	17.64	17.65	17.57	17.57	211500
2006-03-24	17.60	17.63	17.52	17.55	193200
2006-03-27	17.51	17.60	17.45	17.47	172100
2006-03-28	17.45	17.45	17.35	17.35	288200
2006-03-29	17.32	17.41	17.31	17.35	199700
2006-03-30	17.39	17.44	17.33	17.38	176800
2006-03-31	17.40	17.42	17.28	17.28	220800
2006-04-03	17.29	17.35	17.25	17.35	149000
2006-04-04	17.33	17.50	17.32	17.35	207200
2006-04-05	17.37	17.49	17.37	17.46	180400
2006-04-06	17.49	17.54	17.45	17.48	209200
2006-04-07	17.48	17.52	17.18	17.25	371000
2006-04-10	17.17	17.23	17.06	17.08	242400
2006-04-11	17.08	17.21	17.08	17.10	216100
2006-04-12	17.15	17.19	17.08	17.15	195400
2006-04-13	17.10	17.12	16.97	17.01	198700
2006-04-17	17.05	17.06	16.80	16.85	236700
2006-04-18	16.85	16.95	16.80	16.93	308400
2006-04-19	16.98	17.00	16.89	16.95	304000
2006-04-20	16.95	17.18	16.92	17.05	361700
2006-04-21	17.08	17.19	17.07	17.07	265800
2006-04-24	17.07	17.18	17.04	17.10	275600
2006-04-25	17.07	17.14	16.95	17.03	232200
2006-04-26	17.08	17.10	16.95	17.00	247800
2006-04-27	17.03	17.13	16.95	17.09	215400
2006-04-28	17.09	17.18	17.09	17.09	174600
2006-05-01	17.08	17.25	17.08	17.14	242000
2006-05-02	17.16	17.16	17.02	17.09	262200
2006-05-03	17.09	17.26	17.04	17.26	325400
2006-05-04	17.24	17.31	17.14	17.30	200500
2006-05-05	17.28	17.35	17.23	17.34	178100
2006-05-08	17.25	17.25	17.13	17.18	179200
2006-05-09	17.15	17.20	17.10	17.10	219300
2006-05-10	17.13	17.18	17.08	17.15	190800
2006-05-11	17.11	17.17	17.03	17.05	290600
2006-05-12	17.04	17.11	17.02	17.08	162300
2006-05-15	17.03	17.18	17.02	17.09	221500
2006-05-16	17.10	17.20	17.10	17.15	188700
2006-05-17	17.13	17.20	17.00	17.07	249600
2006-05-18	17.00	17.38	17.00	17.18	333800
2006-05-19	17.17	17.29	17.11	17.21	138400
2006-05-22	17.15	17.33	17.15	17.18	209400
2006-05-23	17.20	17.25	17.19	17.25	219200
2006-05-24	17.28	17.33	17.19	17.22	299300
2006-05-25	17.22	17.35	17.22	17.30	282300
2006-05-26	17.39	17.39	17.28	17.28	177200
2006-05-30	17.26	17.33	17.23	17.24	262900
2006-05-31	17.25	17.29	17.15	17.17	264400
2006-06-01	17.15	17.21	17.06	17.08	278900
2006-06-02	17.17	17.28	17.13	17.25	298100
2006-06-05	17.30	17.33	17.25	17.32	220400
2006-06-06	17.38	17.40	17.26	17.39	251200
2006-06-07	17.35	17.44	17.29	17.35	252500
2006-06-08	17.20	17.26	17.16	17.24	181400
2006-06-09	17.24	17.35	17.23	17.28	192800
2006-06-12	17.25	17.39	17.25	17.25	148600
2006-06-13	17.27	17.31	17.18	17.21	229400
2006-06-14	17.24	17.31	17.20	17.25	180300
2006-06-15	17.23	17.39	17.20	17.22	237000
2006-06-16	17.30	17.35	17.25	17.35	197600
2006-06-19	17.40	17.40	17.30	17.35	201100
2006-06-20	17.32	17.45	17.30	17.35	442000
2006-06-21	17.35	17.41	17.34	17.38	223400
2006-06-22	17.36	17.42	17.35	17.38	211500
2006-06-23	17.36	17.42	17.35	17.36	191400
2006-06-26	17.38	17.38	17.22	17.30	194400
2006-06-27	17.30	17.37	17.27	17.35	210500
2006-06-28	17.33	17.39	17.31	17.34	150800
2006-06-29	17.36	17.43	17.30	17.36	148200
2006-06-30	17.36	17.46	17.32	17.32	141900
2006-07-03	17.32	17.33	17.25	17.33	67200
2006-07-05	17.30	17.47	17.30	17.34	120500
2006-07-06	17.33	17.60	17.28	17.50	273300
2006-07-07	17.50	17.53	17.42	17.42	166400
2006-07-10	17.35	17.37	17.22	17.24	185100
2006-07-11	17.25	17.30	17.21	17.21	207600
2006-07-12	17.20	17.30	17.20	17.29	196000
2006-07-13	17.26	17.37	17.26	17.33	224800
2006-07-14	17.35	17.38	17.30	17.32	155900
2006-07-17	17.30	17.44	17.29	17.44	219800
2006-07-18	17.44	17.47	17.35	17.40	244000
2006-07-19	17.40	17.54	17.40	17.51	225000
2006-07-20	17.55	17.55	17.45	17.48	297400
2006-07-21	17.45	17.54	17.45	17.53	232900
2006-07-24	17.61	17.61	17.50	17.53	218100
2006-07-25	17.60	17.60	17.46	17.51	219400
2006-07-26	17.45	17.62	17.45	17.50	254200
2006-07-27	17.45	17.69	17.45	17.62	220700
2006-07-28	17.62	17.74	17.62	17.68	131200
2006-07-31	17.70	17.75	17.63	17.65	168200
2006-08-01	17.68	17.73	17.58	17.70	166200
2006-08-02	17.74	17.82	17.70	17.77	181700
2006-08-03	17.74	17.94	17.74	17.91	219100
2006-08-04	17.99	18.00	17.91	18.00	204500
2006-08-07	17.87	18.04	17.87	17.97	233900
2006-08-08	17.78	17.90	17.74	17.84	215900
2006-08-09	17.71	17.89	17.71	17.80	222600
2006-08-10	17.85	17.99	17.80	17.81	279900
2006-08-11	17.80	17.93	17.80	17.87	119400
2006-08-14	17.94	17.98	17.89	17.94	229600
2006-08-15	17.98	17.99	17.77	17.77	301400
2006-08-16	17.85	17.85	17.77	17.83	220100
2006-08-17	17.93	17.93	17.84	17.86	229700
2006-08-18	17.85	17.95	17.85	17.92	201300
2006-08-21	17.98	17.99	17.85	17.86	296400
2006-08-22	17.89	17.94	17.86	17.89	278800
2006-08-23	17.93	17.93	17.77	17.82	296500
2006-08-24	17.89	17.94	17.74	17.78	318800
2006-08-25	17.78	17.92	17.75	17.88	286500
2006-08-28	17.92	17.95	17.84	17.89	304500
2006-08-29	17.89	17.93	17.87	17.93	203400
2006-08-30	17.88	17.94	17.79	17.89	267400
2006-08-31	17.92	17.99	17.90	17.99	190600
2006-09-01	17.98	18.04	17.95	17.96	236500
2006-09-05	17.97	18.03	17.88	17.90	296100
2006-09-06	17.88	17.90	17.80	17.81	183800
2006-09-07	17.60	17.68	17.52	17.57	364100
2006-09-08	17.57	17.74	17.57	17.70	206100
2006-09-11	17.72	17.78	17.71	17.77	204500
2006-09-12	17.80	17.90	17.80	17.85	218300
2006-09-13	17.87	17.94	17.82	17.91	230900
2006-09-14	17.91	17.96	17.90	17.93	171300
2006-09-15	17.95	17.97	17.91	17.95	163100
2006-09-18	17.93	18.03	17.91	18.01	274000
2006-09-19	18.02	18.06	17.97	18.02	259800
2006-09-20	18.04	18.05	17.97	18.00	323600
2006-09-21	17.95	18.06	17.95	18.02	278500
2006-09-22	18.00	18.04	17.99	18.02	213700
2006-09-25	18.03	18.05	17.96	18.03	249800
2006-09-26	18.03	18.07	18.00	18.03	270200
2006-09-27	18.04	18.09	18.02	18.05	239600
2006-09-28	18.08	18.08	17.67	17.74	1194500
2006-09-29	17.70	17.76	17.66	17.69	434300
2006-10-02	17.68	17.75	17.66	17.69	315400
2006-10-03	17.70	17.75	17.65	17.72	325600
2006-10-04	17.71	17.80	17.68	17.77	269300
2006-10-05	17.72	17.88	17.72	17.86	351200
2006-10-06	17.74	17.79	17.69	17.73	313200
2006-10-09	17.72	17.82	17.68	17.68	274000
2006-10-10	17.75	17.84	17.68	17.77	291200
2006-10-11	17.80	17.86	17.78	17.82	289400
2006-10-12	17.87	17.89	17.82	17.82	287700
2006-10-13	17.88	17.91	17.85	17.88	226700
2006-10-16	17.98	17.98	17.90	17.93	232500
2006-10-17	17.92	17.97	17.91	17.92	270500
2006-10-18	17.98	17.98	17.93	17.93	270400
2006-10-19	17.93	18.03	17.93	18.01	283500
2006-10-20	17.98	18.10	17.98	18.02	264800
2006-10-23	18.01	18.10	18.00	18.04	285300
2006-10-24	18.04	18.10	18.00	18.03	384200
2006-10-25	18.05	18.16	18.04	18.14	282800
2006-10-26	18.17	18.27	18.15	18.16	304500
2006-10-27	18.19	18.26	18.19	18.22	206800
2006-10-30	18.28	18.29	18.18	18.22	253600
2006-10-31	18.23	18.28	18.21	18.21	253800
2006-11-01	18.25	18.27	18.17	18.18	235600
2006-11-02	18.20	18.22	17.95	18.07	382900
2006-11-03	18.00	18.06	17.85	17.90	217500
2006-11-06	17.86	18.07	17.85	18.04	258000
2006-11-07	18.06	18.15	18.03	18.15	231000
2006-11-08	18.03	18.05	17.92	17.95	248800
2006-11-09	18.02	18.04	17.91	17.96	274600
2006-11-10	18.02	18.04	17.95	18.02	194200
2006-11-13	18.03	18.08	17.96	18.06	230100
2006-11-14	18.08	18.18	18.06	18.12	267000
2006-11-15	18.06	18.18	18.06	18.11	306000
2006-11-16	18.15	18.17	18.10	18.15	278100
2006-11-17	18.17	18.18	18.06	18.09	265000
2006-11-20	18.04	18.15	18.00	18.07	388100
2006-11-21	18.05	18.15	18.04	18.12	310400
2006-11-22	18.11	18.25	18.11	18.18	402600
2006-11-24	18.19	18.24	18.08	18.15	175300
2006-11-27	18.15	18.30	18.12	18.25	412700
2006-11-28	18.24	18.31	18.16	18.29	300900
2006-11-29	18.25	18.41	18.25	18.36	329200
2006-11-30	18.38	18.48	18.36	18.41	236200
2006-12-01	18.42	18.50	18.40	18.47	194700
2006-12-04	18.50	18.55	18.47	18.48	233900
2006-12-05	18.52	18.63	18.48	18.52	300600
2006-12-06	18.55	18.56	18.45	18.53	346300
2006-12-07	18.50	18.53	18.37	18.46	343600
2006-12-08	18.44	18.44	18.35	18.37	217900
2006-12-11	18.38	18.43	18.34	18.36	233300
2006-12-12	18.42	18.43	18.30	18.30	247900
2006-12-13	18.42	18.42	18.25	18.29	320700
2006-12-14	18.26	18.36	18.24	18.26	281800
2006-12-15	18.26	18.33	18.16	18.18	259200
2006-12-18	18.35	18.39	18.02	18.05	470400
2006-12-19	18.08	18.18	18.05	18.12	510400
2006-12-20	18.16	18.21	18.07	18.20	305800
2006-12-21	18.20	18.21	18.11	18.12	273400
2006-12-22	18.16	18.29	18.16	18.28	270400
2006-12-26	18.30	18.33	18.24	18.32	176300
2006-12-27	18.30	18.32	18.14	18.17	160800
2006-12-28	18.17	18.19	17.96	17.96	284500
2006-12-29	18.02	18.05	17.88	17.91	279800
2007-01-03	17.94	17.98	17.91	17.97	294000
2007-01-04	17.96	18.15	17.95	18.15	255800
2007-01-05	18.15	18.15	18.05	18.10	289200
2007-01-08	18.13	18.25	18.12	18.25	270600
2007-01-09	18.26	18.40	18.25	18.39	275300
2007-01-10	18.44	18.45	18.30	18.35	251100
2007-01-11	18.30	18.42	18.30	18.39	244600
2007-01-12	18.41	18.49	18.30	18.38	239100
2007-01-16	18.39	18.48	18.38	18.43	231000
2007-01-17	18.43	18.50	18.37	18.46	257600
2007-01-18	18.50	18.55	18.46	18.54	261100
2007-01-19	18.55	18.55	18.37	18.43	276000
2007-01-22	18.46	18.51	18.35	18.45	256000
2007-01-23	18.45	18.49	18.31	18.38	298500
2007-01-24	18.32	18.49	18.32	18.49	279500
2007-01-25	18.49	18.55	18.42	18.47	252000
2007-01-26	18.47	18.50	18.40	18.49	241900
2007-01-29	18.55	18.62	18.21	18.33	294800
2007-01-30	18.42	18.47	18.35	18.43	240000
2007-01-31	18.40	18.47	18.36	18.42	226500
2007-02-01	18.49	18.55	18.39	18.50	222300
2007-02-02	18.63	18.65	18.52	18.61	299700
2007-02-05	18.61	18.65	18.48	18.56	267900
2007-02-06	18.52	18.62	18.46	18.55	286400
2007-02-07	18.63	18.65	18.50	18.63	253700
2007-02-08	18.50	18.50	18.40	18.40	210600
2007-02-09	18.40	18.45	18.29	18.45	231600
2007-02-12	18.41	18.45	18.31	18.39	214480
2007-02-13	18.39	18.67	18.32	18.42	264000
2007-02-14	18.45	18.52	18.30	18.40	273290
2007-02-15	18.38	18.54	18.38	18.41	268500
2007-02-16	18.45	18.54	18.38	18.47	193700
2007-02-20	18.48	18.55	18.39	18.42	229400
2007-02-21	18.39	18.53	18.39	18.50	370200
2007-02-22	18.45	18.54	18.37	18.41	277900
2007-02-23	18.39	18.55	18.37	18.55	235300
2007-02-26	18.53	18.58	18.44	18.48	228049
2007-02-27	18.48	18.49	18.34	18.39	218800
2007-02-28	18.39	18.52	18.39	18.51	232000
2007-03-01	18.50	18.50	18.41	18.45	235523
2007-03-02	18.49	18.55	18.45	18.49	227100
2007-03-05	18.50	18.55	18.39	18.42	207600
2007-03-06	18.45	18.47	18.33	18.40	314600
2007-03-07	18.43	18.52	18.35	18.35	340200
2007-03-08	18.30	18.41	18.28	18.39	183800
2007-03-09	18.40	18.49	18.40	18.45	180500
2007-03-12	18.45	18.53	18.38	18.45	177400
2007-03-13	18.45	18.61	18.37	18.42	275800
2007-03-14	18.50	18.55	18.18	18.27	373200
2007-03-15	18.35	18.38	18.30	18.36	208200
2007-03-16	18.38	18.43	18.28	18.32	197900
2007-03-19	18.38	18.42	18.32	18.40	246200
2007-03-20	18.44	18.46	18.39	18.42	223800
2007-03-21	18.45	18.52	18.35	18.35	209300
2007-03-22	18.35	18.43	18.28	18.33	370000
2007-03-23	18.35	18.48	18.29	18.40	273200
2007-03-26	18.35	18.45	18.34	18.38	219800
2007-03-27	18.37	18.45	18.33	18.42	246800
2007-03-28	18.40	18.50	18.38	18.50	162700
2007-03-29	18.50	18.53	18.44	18.50	171900
2007-03-30	18.54	18.54	18.36	18.42	223200
2007-04-02	18.38	18.55	18.38	18.55	172820
2007-04-03	18.55	18.58	18.50	18.53	198800
2007-04-04	18.55	18.61	18.54	18.55	211100
2007-04-05	18.55	18.70	18.55	18.65	178900
2007-04-09	18.59	18.60	18.54	18.56	166100
2007-04-10	18.55	18.66	18.55	18.56	234500
2007-04-11	18.59	18.70	18.56	18.60	226700
2007-04-12	18.60	18.69	18.55	18.61	193800
2007-04-13	18.64	18.70	18.57	18.60	208000
2007-04-16	18.61	18.67	18.58	18.63	197100
2007-04-17	18.61	18.74	18.61	18.65	209900
2007-04-18	18.70	18.76	18.59	18.60	240300
2007-04-19	18.64	18.70	18.55	18.70	241700
2007-04-20	18.74	18.74	18.55	18.58	284100
2007-04-23	18.58	18.61	18.46	18.55	273700
2007-04-24	18.53	18.60	18.47	18.51	272500
2007-04-25	18.51	18.62	18.50	18.57	247700
2007-04-26	18.59	18.68	18.56	18.65	200100
2007-04-27	18.67	18.74	18.64	18.65	197200
2007-04-30	19.00	19.00	18.33	18.70	194300
2007-05-01	18.70	18.77	18.65	18.69	222700
2007-05-02	18.70	18.80	18.69	18.70	257300
2007-05-03	18.75	18.85	18.72	18.76	211700
2007-05-04	18.70	18.83	18.69	18.72	217800
2007-05-07	18.71	18.84	18.71	18.79	229500
2007-05-08	18.66	18.80	18.65	18.75	209800
2007-05-09	18.88	18.88	18.73	18.79	242800
2007-05-10	18.84	18.88	18.75	18.81	200100
2007-05-11	18.85	18.90	18.81	18.87	190500
2007-05-14	18.85	18.90	18.75	18.75	256100
2007-05-15	18.75	18.85	18.72	18.73	208800
2007-05-16	18.73	18.80	18.70	18.75	174800
2007-05-17	18.78	18.83	18.73	18.82	210500
2007-05-18	18.80	18.85	18.79	18.83	252800
2007-05-21	18.85	18.86	18.75	18.84	266900
2007-05-22	18.88	18.90	18.77	18.80	188100
2007-05-23	18.80	18.99	18.73	18.82	279600
2007-05-24	18.82	18.88	18.78	18.78	244300
2007-05-25	18.85	18.95	18.80	18.87	216400
2007-05-29	18.87	19.00	18.87	18.94	216700
2007-05-30	18.95	18.99	18.83	18.83	223700
2007-05-31	18.86	18.92	18.83	18.88	212100
2007-06-01	18.87	18.90	18.80	18.80	179900
2007-06-04	18.75	18.85	18.74	18.81	186800
2007-06-05	18.76	18.88	18.76	18.82	169700
2007-06-06	18.88	18.90	18.75	18.75	177600
2007-06-07	18.66	18.70	17.88	18.00	550700
2007-06-08	18.00	18.20	17.95	17.95	308600
2007-06-11	17.99	18.25	17.80	18.07	412200
2007-06-12	17.76	18.06	17.54	17.73	504900
2007-06-13	17.67	18.15	17.66	18.04	305300
2007-06-14	18.00	18.20	18.00	18.20	182300
2007-06-15	18.18	18.24	18.04	18.07	201400
2007-06-18	18.15	18.21	18.07	18.19	214600
2007-06-19	18.20	18.25	18.13	18.25	172800
2007-06-20	18.25	18.35	18.10	18.18	243000
2007-06-21	18.08	18.90	18.07	18.26	329600
2007-06-22	18.30	18.34	18.19	18.23	196000
2007-06-25	18.30	18.38	18.07	18.18	236100
2007-06-26	18.23	18.24	17.81	17.90	377600
2007-06-27	17.81	18.00	17.75	17.76	249000
2007-06-28	18.00	18.00	17.75	17.90	180200
2007-06-29	17.92	18.09	17.80	17.87	159900
2007-07-02	17.81	18.05	17.81	18.00	166100
2007-07-03	18.03	18.25	17.96	18.00	174700
2007-07-05	18.00	18.01	17.90	17.91	149700
2007-07-06	17.91	18.00	17.85	17.97	172000
2007-07-09	17.95	17.95	17.80	17.84	206200
2007-07-10	17.80	17.89	17.60	17.62	253000
2007-07-11	17.65	17.75	17.57	17.57	224400
2007-07-12	17.56	17.72	17.40	17.45	255000
2007-07-13	17.40	17.45	17.03	17.13	471600
2007-07-16	17.10	17.40	17.10	17.40	330800
2007-07-17	17.35	17.41	17.08	17.20	498800
2007-07-18	17.05	17.24	17.01	17.20	388200
2007-07-19	17.17	17.30	17.10	17.22	305800
2007-07-20	17.20	17.40	17.04	17.21	294300
2007-07-23	17.11	17.45	17.11	17.32	235300
2007-07-24	17.25	17.29	17.16	17.25	259800
2007-07-25	17.22	17.25	17.10	17.16	363300
2007-07-26	17.10	17.10	16.40	16.55	544000
2007-07-27	16.51	16.73	16.45	16.55	362500
2007-07-30	16.55	16.82	16.52	16.75	217500
2007-07-31	16.75	16.94	16.57	16.57	398200
2007-08-01	16.57	16.63	16.49	16.49	334500
2007-08-02	16.47	16.66	16.40	16.56	273600
2007-08-03	16.56	16.60	16.45	16.50	152800
2007-08-06	16.40	16.47	15.81	16.03	473500
2007-08-07	16.00	16.23	15.96	16.00	323300
2007-08-08	15.95	16.35	15.95	16.25	314700
2007-08-09	16.05	16.25	15.90	15.99	294200
2007-08-10	15.80	15.86	15.51	15.67	465100
2007-08-13	15.67	15.74	15.51	15.52	437100
2007-08-14	15.53	15.65	15.10	15.20	501600
2007-08-15	14.80	15.05	14.57	14.59	683700
2007-08-16	14.25	14.80	13.56	14.60	1289200
2007-08-17	13.84	15.90	13.71	15.70	458200
2007-08-20	15.77	16.25	15.77	15.95	442100
2007-08-21	16.00	16.52	16.00	16.30	398900
2007-08-22	16.55	16.55	16.16	16.34	332200
2007-08-23	16.50	16.50	16.21	16.40	279700
2007-08-24	16.55	16.61	16.42	16.47	275300
2007-08-27	16.52	16.52	16.25	16.30	203800
2007-08-28	16.28	16.35	16.20	16.25	276800
2007-08-29	16.23	16.45	16.23	16.45	167900
2007-08-30	16.40	16.47	16.00	16.00	201800
2007-08-31	16.18	16.41	16.18	16.41	180900
2007-09-04	16.45	16.65	16.35	16.60	210700
2007-09-05	16.55	16.62	16.42	16.56	244900
2007-09-06	16.60	16.70	16.55	16.65	169400
2007-09-07	16.63	16.66	16.38	16.40	181400
2007-09-10	16.42	16.54	16.39	16.40	161500
2007-09-11	16.30	16.34	16.25	16.28	190200
2007-09-12	16.28	16.36	16.21	16.28	191310
2007-09-13	16.30	16.35	16.12	16.19	185370
2007-09-14	16.23	16.23	16.00	16.00	238400
2007-09-17	15.98	16.14	15.95	15.95	199200
2007-09-18	16.00	16.25	15.97	16.25	248280
2007-09-19	16.15	16.45	16.07	16.42	332510
2007-09-20	16.35	16.45	16.12	16.13	231100
2007-09-21	16.13	16.38	16.11	16.27	229400
2007-09-24	16.28	16.39	16.26	16.30	205450
2007-09-25	16.30	16.44	16.27	16.43	263710
2007-09-26	16.44	16.65	16.41	16.52	232700
2007-09-27	16.60	16.64	16.51	16.56	146200
2007-09-28	16.55	16.62	16.41	16.42	213558
2007-10-01	16.45	16.55	16.39	16.45	181568
2007-10-02	16.43	16.64	16.39	16.56	208000
2007-10-03	16.57	16.73	16.57	16.68	273900
2007-10-04	16.69	16.75	16.57	16.59	170200
2007-10-05	16.62	16.80	16.57	16.58	236300
2007-10-08	16.60	16.75	16.58	16.73	143300
2007-10-09	16.60	16.70	16.51	16.61	202600
2007-10-10	16.61	16.65	16.50	16.55	203100
2007-10-11	16.55	16.64	16.48	16.50	167800
2007-10-12	16.54	16.55	16.44	16.44	172300
2007-10-15	16.47	16.50	16.18	16.18	197900
2007-10-16	16.18	16.18	16.00	16.05	279900
2007-10-17	16.05	16.25	16.05	16.17	277000
2007-10-18	16.29	16.29	16.10	16.18	216800
2007-10-19	16.20	16.25	16.12	16.15	159400
2007-10-22	16.10	16.19	15.97	16.09	200500
2007-10-23	16.14	16.30	16.03	16.30	266700
2007-10-24	16.30	16.31	16.15	16.22	255900
2007-10-25	16.25	16.29	15.95	15.95	326500
2007-10-26	15.95	16.12	15.83	15.83	266000
2007-10-29	15.83	15.98	15.80	15.82	180900
2007-10-30	15.80	15.94	15.79	15.88	262500
2007-10-31	15.90	16.04	15.89	15.96	207200
2007-11-01	16.00	16.02	15.92	16.00	229600
2007-11-02	15.98	16.08	15.90	16.01	216100
2007-11-05	15.34	16.04	15.34	15.95	208482
2007-11-06	15.85	15.90	15.70	15.80	277900
2007-11-07	15.83	15.85	15.55	15.59	292900
2007-11-08	15.60	15.96	15.19	15.33	338702
2007-11-09	16.10	16.10	15.18	15.42	435478
2007-11-12	15.83	15.83	15.35	15.35	254200
2007-11-13	15.31	15.53	15.30	15.45	286900
2007-11-14	15.30	15.62	15.20	15.20	242601
2007-11-15	15.15	15.21	14.96	15.06	404700
2007-11-16	14.95	15.06	14.90	14.95	292500
2007-11-19	14.60	14.99	14.60	14.81	341500
2007-11-20	15.11	15.11	14.79	14.80	436755
2007-11-21	14.41	15.00	14.41	14.90	390001
2007-11-23	14.71	15.09	14.71	15.09	141305
2007-11-26	14.63	15.11	14.63	15.00	276302
2007-11-27	15.00	15.10	14.95	15.02	367200
2007-11-28	15.22	15.32	14.95	15.21	469730
2007-11-29	15.23	15.32	15.06	15.09	302200
2007-11-30	15.51	15.51	15.16	15.45	284870
2007-12-03	15.06	15.70	15.06	15.45	372218
2007-12-04	14.99	15.49	14.99	15.25	332764
2007-12-05	15.18	15.60	15.18	15.48	405900
2007-12-06	15.45	15.55	15.30	15.35	347400
2007-12-07	15.45	15.45	15.27	15.27	352700
2007-12-10	15.24	15.36	15.08	15.10	382000
2007-12-11	15.14	15.23	14.81	14.89	425100
2007-12-12	14.85	15.19	14.85	14.94	547751
2007-12-13	14.56	15.14	14.56	14.95	476643
2007-12-14	14.76	15.13	14.76	14.95	361017
2007-12-17	15.06	15.06	14.83	14.88	469600
2007-12-18	14.56	15.03	14.56	14.89	519307
2007-12-19	15.14	15.15	14.75	14.75	560608
2007-12-20	14.78	14.90	14.65	14.70	539559
2007-12-21	14.59	14.84	14.59	14.69	607791
2007-12-24	14.61	15.04	14.61	15.04	315200
2007-12-26	14.96	15.20	14.96	15.12	497246
2007-12-27	15.16	15.16	14.82	14.89	590126
2007-12-28	14.77	15.00	14.77	14.89	527490
2007-12-31	14.39	15.00	14.39	14.93	790985
2008-01-02	14.68	15.23	14.68	15.15	266885
2008-01-03	14.83	15.69	14.68	15.69	388217
2008-01-04	15.39	15.66	15.39	15.50	453494
2008-01-07	15.02	15.75	15.02	15.50	279253
2008-01-08	15.76	15.76	15.45	15.47	410867
2008-01-09	15.54	15.66	15.40	15.66	281531
2008-01-10	15.34	15.75	15.34	15.65	216411
2008-01-11	15.70	15.70	15.55	15.60	273690
2008-01-14	15.60	15.70	15.45	15.70	300113
2008-01-15	15.75	15.81	15.63	15.81	268383
2008-01-16	15.95	15.95	15.72	15.81	227942
2008-01-17	15.51	15.90	15.37	15.50	326655
2008-01-18	15.45	15.65	15.25	15.38	246261
2008-01-22	14.67	15.26	14.51	15.26	439314
2008-01-23	14.51	15.34	14.51	15.30	355694
2008-01-24	15.69	15.69	15.28	15.45	453556
2008-01-25	14.97	15.60	14.97	15.43	205420
2008-01-28	14.97	15.56	14.97	15.53	266570
2008-01-29	15.55	15.70	15.54	15.63	295208
2008-01-30	15.76	15.76	15.45	15.59	255392
2008-01-31	15.29	15.81	15.29	15.68	322089
2008-02-01	15.72	15.77	15.66	15.75	276871
2008-02-04	15.80	15.85	15.66	15.72	241687
2008-02-05	15.72	15.95	15.60	15.64	244900
2008-02-06	15.51	15.78	15.50	15.60	258229
2008-02-07	15.46	15.53	15.39	15.48	224843
2008-02-08	15.37	15.54	15.37	15.50	162623
2008-02-11	15.18	15.50	15.18	15.40	242709
2008-02-12	15.02	15.50	15.02	15.20	222421
2008-02-13	15.15	15.29	14.40	14.52	751762
2008-02-14	14.46	14.50	14.09	14.24	722722
2008-02-15	13.92	14.30	13.92	14.24	530256
2008-02-19	14.01	14.42	14.01	14.42	271172
2008-02-20	14.40	14.44	14.26	14.44	316892
2008-02-21	14.51	14.51	14.31	14.40	281867
2008-02-22	14.41	14.45	14.28	14.45	298502
2008-02-25	14.22	14.74	14.22	14.70	359548
2008-02-26	14.39	14.92	14.39	14.87	432560
2008-02-27	14.65	15.00	14.65	14.92	235665
2008-02-28	14.92	15.00	14.87	14.90	154536
2008-02-29	14.99	15.00	14.46	14.75	219399
2008-03-03	14.42	14.83	14.42	14.68	164768
2008-03-04	14.55	14.68	14.43	14.58	228539
2008-03-05	14.46	14.75	14.46	14.65	174065
2008-03-06	14.75	14.75	14.35	14.40	258843
2008-03-07	14.22	14.50	14.22	14.30	175526
2008-03-10	14.07	14.32	13.97	13.98	246767
2008-03-11	13.98	14.32	13.98	14.23	302028
2008-03-12	14.01	14.35	14.01	14.23	195200
2008-03-13	14.07	14.10	13.97	14.06	172221
2008-03-14	14.18	14.21	13.65	13.85	245251
2008-03-17	13.67	13.67	13.40	13.45	339109
2008-03-18	13.64	13.83	13.37	13.59	288725
2008-03-19	13.60	13.87	13.60	13.60	234630
2008-03-20	13.62	13.93	13.54	13.90	239625
2008-03-24	13.74	14.15	13.74	14.12	204387
2008-03-25	14.21	14.21	13.98	14.08	288533
2008-03-26	13.93	14.25	13.93	14.23	222545
2008-03-27	14.32	14.43	14.23	14.25	293206
2008-03-28	14.20	14.38	14.06	14.06	209320
2008-03-31	13.94	14.35	13.94	14.09	244480
2008-04-01	14.17	14.33	14.12	14.26	193399
2008-04-02	14.30	14.53	14.25	14.47	237871
2008-04-03	14.29	14.66	14.29	14.66	279595
2008-04-04	14.62	14.69	14.43	14.60	223472
2008-04-07	14.51	14.78	14.51	14.69	255800
2008-04-08	14.50	14.64	14.46	14.58	250346
2008-04-09	14.50	14.66	14.40	14.49	176523
2008-04-10	14.32	14.59	14.32	14.50	183729
2008-04-11	14.44	14.54	14.35	14.45	187500
2008-04-14	14.35	14.60	14.35	14.43	165632
2008-04-15	14.36	14.47	14.30	14.40	190212
2008-04-16	14.40	14.60	14.30	14.58	346550
2008-04-17	14.74	14.77	14.40	14.71	245131
2008-04-18	14.86	14.98	14.75	14.90	192863
2008-04-21	14.81	15.05	14.80	15.00	232411
2008-04-22	14.85	15.07	14.85	14.97	236763
2008-04-23	14.91	15.14	14.91	15.08	239888
2008-04-24	15.08	15.12	14.98	15.08	272247
2008-04-25	15.06	15.15	15.00	15.10	222771
2008-04-28	15.17	15.26	15.15	15.20	195399
2008-04-29	15.30	15.33	15.22	15.25	226037
2008-04-30	15.49	15.49	15.29	15.30	202982
2008-05-01	15.46	15.46	15.30	15.40	216469
2008-05-02	15.37	15.49	15.35	15.44	149208
2008-05-05	15.41	15.45	15.34	15.37	299371
2008-05-06	15.35	15.40	15.25	15.30	206423
2008-05-07	15.39	15.40	15.29	15.31	160881
2008-05-08	15.38	15.38	15.16	15.26	204489
2008-05-09	15.20	15.36	15.20	15.30	167189
2008-05-12	15.26	15.50	15.26	15.31	181499
2008-05-13	15.40	15.40	15.16	15.24	206096
2008-05-14	15.41	15.47	15.30	15.30	176974
2008-05-15	15.24	15.40	15.24	15.36	145091
2008-05-16	15.29	15.45	15.24	15.45	144451
2008-05-19	15.40	15.50	15.20	15.26	236570
2008-05-20	15.18	15.28	15.11	15.17	214321
2008-05-21	15.11	15.43	15.11	15.27	318731
2008-05-22	15.27	15.49	15.18	15.20	252707
2008-05-23	15.14	15.31	15.10	15.21	266350
2008-05-27	15.15	15.49	15.15	15.45	302378
2008-05-28	15.18	15.61	15.18	15.35	234466
2008-05-29	15.31	15.49	15.30	15.38	195515
2008-05-30	15.34	15.45	15.21	15.23	183246
2008-06-02	15.36	15.45	15.25	15.40	163697
2008-06-03	15.42	15.50	15.32	15.46	222650
2008-06-04	15.38	15.45	15.31	15.32	229540
2008-06-05	15.28	15.40	15.28	15.32	207260
2008-06-06	15.28	15.38	15.21	15.28	187602
2008-06-09	15.18	15.26	15.10	15.12	190570
2008-06-10	14.99	15.20	14.89	14.89	243108
2008-06-11	15.06	15.06	14.74	14.75	166149
2008-06-12	14.70	14.80	14.63	14.63	200780
2008-06-13	14.71	14.83	14.63	14.81	151926
2008-06-16	14.99	14.99	14.69	14.79	221252
2008-06-17	14.75	14.90	14.75	14.85	193089
2008-06-18	14.80	14.98	14.80	14.93	190562
2008-06-19	14.82	15.00	14.82	14.91	241212
2008-06-20	14.89	14.93	14.73	14.75	127556
2008-06-23	14.71	14.94	14.70	14.71	148618
2008-06-24	14.65	14.85	14.57	14.77	266736
2008-06-25	14.65	14.92	14.65	14.89	151638
2008-06-26	14.70	14.86	14.56	14.59	209765
2008-06-27	14.56	14.68	14.50	14.57	177135
2008-06-30	14.45	14.63	14.45	14.49	167794
2008-07-01	14.48	14.50	14.41	14.47	177052
2008-07-02	14.37	14.50	14.37	14.44	205712
2008-07-03	14.47	14.47	14.30	14.32	149612
2008-07-07	14.33	14.40	14.00	14.03	277730
2008-07-08	14.04	14.04	13.78	13.87	330403
2008-07-09	13.76	14.20	13.76	14.15	263109
2008-07-10	14.08	14.25	14.02	14.24	211866
2008-07-11	13.97	14.29	13.89	13.93	216499
2008-07-14	14.10	14.10	13.50	13.52	232283
2008-07-15	13.30	13.42	13.03	13.27	331723
2008-07-16	13.09	13.82	13.09	13.80	326260
2008-07-17	13.99	14.05	13.84	14.02	287142
2008-07-18	13.53	14.20	13.35	14.20	260060
2008-07-21	13.74	14.39	13.72	14.22	214501
2008-07-22	14.13	14.36	14.07	14.33	216568
2008-07-23	14.30	14.30	14.08	14.17	272449
2008-07-24	14.08	14.24	13.94	13.95	187083
2008-07-25	13.83	14.10	13.72	13.86	248269
2008-07-28	13.90	13.90	13.70	13.70	174761
2008-07-29	13.85	13.94	13.70	13.90	145840
2008-07-30	13.80	13.94	13.75	13.82	181160
2008-07-31	13.66	13.85	13.66	13.77	262748
2008-08-01	13.70	14.00	13.70	14.00	197430
2008-08-04	13.87	14.00	13.87	13.98	159109
2008-08-05	13.97	14.05	13.82	13.93	225389
2008-08-06	13.80	13.99	13.78	13.90	289820
2008-08-07	13.63	13.75	13.58	13.58	218250
2008-08-08	13.52	13.78	13.52	13.72	154641
2008-08-11	13.61	13.88	13.61	13.74	154849
2008-08-12	13.71	13.89	13.65	13.70	218316
2008-08-13	13.75	13.94	13.66	13.71	134975
2008-08-14	13.74	13.78	13.60	13.60	153560
2008-08-15	13.73	13.73	13.57	13.70	174678
2008-08-18	13.81	13.81	13.65	13.68	147336
2008-08-19	13.76	13.83	13.65	13.80	305890
2008-08-20	13.92	13.92	13.72	13.76	144190
2008-08-21	13.68	13.89	13.61	13.61	217805
2008-08-22	13.71	13.75	13.62	13.72	151928
2008-08-25	13.70	13.80	13.65	13.69	197287
2008-08-26	13.84	13.84	13.62	13.73	200203
2008-08-27	13.80	13.80	13.65	13.75	148664
2008-08-28	13.70	13.82	13.67	13.74	229536
2008-08-29	13.67	13.81	13.67	13.75	129834
2008-09-02	13.75	13.94	13.75	13.88	156565
2008-09-03	13.76	13.90	13.76	13.86	155835
2008-09-04	13.77	13.88	13.72	13.85	193794
2008-09-05	13.66	13.95	13.66	13.76	199602
2008-09-08	13.87	14.00	13.80	13.80	198684
2008-09-09	13.87	13.92	13.68	13.73	198889
2008-09-10	13.75	13.79	13.63	13.70	162188
2008-09-11	13.60	13.70	13.33	13.35	259223
2008-09-12	13.50	13.50	13.23	13.31	170836
2008-09-15	12.66	13.27	12.63	12.69	424573
2008-09-16	12.10	12.57	12.00	12.20	725336
2008-09-17	12.06	12.06	11.02	11.30	752047
2008-09-18	10.71	11.70	10.71	11.70	569480
2008-09-19	12.68	13.00	11.95	12.85	593617
2008-09-22	12.55	13.00	12.00	12.33	302928
2008-09-23	11.91	12.35	11.91	12.25	265812
2008-09-24	12.13	12.50	12.13	12.45	270238
2008-09-25	12.45	12.82	12.38	12.62	287921
2008-09-26	12.11	12.57	11.76	12.12	292776
2008-09-29	11.55	12.01	9.70	10.30	483166
2008-09-30	10.30	11.22	10.30	11.02	505240
2008-10-01	10.72	11.51	10.72	11.45	202318
2008-10-02	11.77	11.77	11.11	11.20	315596
2008-10-03	11.01	11.70	11.01	11.42	328330
2008-10-06	11.16	11.26	9.90	10.50	733113
2008-10-07	10.50	10.74	10.01	10.25	515970
2008-10-08	9.69	10.05	8.46	9.98	901973
2008-10-09	9.74	9.99	8.34	8.75	769217
2008-10-10	8.03	8.75	7.48	8.00	1394620
2008-10-13	8.30	10.25	8.30	9.80	560303
2008-10-14	10.57	10.70	10.00	10.66	462251
2008-10-15	10.62	10.64	9.85	9.85	291290
2008-10-16	9.38	10.55	9.38	10.30	229459
2008-10-17	9.80	10.63	9.56	10.62	322893
2008-10-20	10.50	11.59	10.44	10.89	407697
2008-10-21	10.99	10.99	10.60	10.62	257506
2008-10-22	10.62	10.68	10.12	10.45	276181
2008-10-23	10.08	10.70	9.76	10.02	402586
2008-10-24	10.00	10.47	9.60	9.89	341204
2008-10-27	9.51	10.24	9.51	9.76	231921
2008-10-28	10.58	10.58	9.90	10.10	256476
2008-10-29	10.48	10.60	10.00	10.30	380835
2008-10-30	10.25	10.76	10.25	10.58	267517
2008-10-31	10.43	10.95	10.24	10.56	411394
2008-11-03	10.55	10.85	10.53	10.76	172747
2008-11-04	10.75	11.10	10.73	11.10	281084
2008-11-05	11.05	11.10	10.51	10.95	287324
2008-11-06	10.65	11.10	10.44	10.65	234228
2008-11-07	10.47	10.75	10.40	10.50	230951
2008-11-10	10.50	10.70	10.48	10.65	255401
2008-11-11	10.55	10.55	10.19	10.25	210759
2008-11-12	10.20	10.30	9.80	9.90	267607
2008-11-13	9.86	10.00	9.39	9.96	346445
2008-11-14	9.90	10.00	9.51	9.80	253799
2008-11-17	9.61	9.71	9.20	9.38	272964
2008-11-18	9.29	9.53	8.80	9.12	290635
2008-11-19	9.38	9.46	8.40	8.95	520512
2008-11-20	8.56	8.60	7.89	8.07	569856
2008-11-21	8.72	8.72	7.60	8.15	606639
2008-11-24	8.38	8.59	8.14	8.30	437280
2008-11-25	8.22	8.75	8.15	8.74	322516
2008-11-26	8.40	9.04	8.40	9.04	240742
2008-11-28	8.81	9.05	8.75	8.93	77537
2008-12-01	8.97	8.97	8.18	8.40	255735
2008-12-02	8.23	8.60	8.23	8.53	312766
2008-12-03	8.21	8.83	8.20	8.74	324612
2008-12-04	8.51	8.94	8.51	8.68	235615
2008-12-05	8.50	8.61	8.38	8.59	284283
2008-12-08	8.59	8.72	8.45	8.45	372311
2008-12-09	8.31	8.45	8.14	8.26	319369
2008-12-10	8.08	8.36	7.96	8.18	439507
2008-12-11	8.01	8.30	8.00	8.21	359737
2008-12-12	8.26	8.35	8.10	8.35	356597
2008-12-15	8.18	8.42	7.89	8.00	372008
2008-12-16	8.01	8.52	8.01	8.51	377459
2008-12-17	8.65	9.00	8.45	8.96	455785
2008-12-18	9.00	9.32	8.88	9.24	466784
2008-12-19	9.06	9.66	9.06	9.53	463151
2008-12-22	9.53	9.58	9.22	9.52	302637
2008-12-23	9.21	9.86	9.03	9.50	438072
2008-12-24	9.60	9.71	9.47	9.70	175550
2008-12-26	9.76	9.76	9.50	9.65	265143
2008-12-29	9.60	9.80	9.48	9.57	354482
2008-12-30	9.60	9.86	9.46	9.75	511748
2008-12-31	9.53	10.14	9.53	9.89	458404
2009-01-02	9.90	10.52	9.66	10.40	241592
2009-01-05	10.46	11.10	10.05	10.89	595580
2009-01-06	10.90	10.99	10.52	10.90	448266
2009-01-07	10.61	10.95	10.36	10.95	318744
2009-01-08	10.45	10.89	10.45	10.88	294131
2009-01-09	10.90	10.95	10.65	10.93	312281
2009-01-12	10.77	11.05	10.71	10.88	245251
2009-01-13	11.02	11.04	10.55	10.78	246876
2009-01-14	10.84	10.87	10.36	10.50	329508
2009-01-15	10.45	10.75	10.20	10.75	349005
2009-01-16	10.92	11.09	10.58	11.09	315456
2009-01-20	11.08	11.09	10.64	10.75	264389
2009-01-21	10.98	10.99	10.76	10.98	374789
2009-01-22	10.85	11.10	10.73	10.85	386407
2009-01-23	10.58	11.05	10.43	11.02	411658
2009-01-26	11.12	11.12	10.86	10.95	361242
2009-01-27	10.89	11.03	10.89	11.00	417629
2009-01-28	11.15	11.20	10.76	11.15	328691
2009-01-29	11.15	11.15	10.91	11.07	274681
2009-01-30	11.19	11.19	10.92	10.97	183412
2009-02-02	10.99	11.15	10.93	11.13	243247
2009-02-03	11.02	11.50	11.02	11.34	346614
2009-02-04	11.35	11.46	11.24	11.39	264865
2009-02-05	11.32	11.63	11.16	11.44	307852
2009-02-06	11.40	11.53	11.25	11.34	262153
2009-02-09	10.93	11.25	10.92	11.25	242679
2009-02-10	11.05	11.39	11.00	11.39	230427
2009-02-11	11.51	11.51	11.28	11.40	302261
2009-02-12	11.51	11.51	11.30	11.45	232667
2009-02-13	11.46	11.46	11.06	11.35	203861
2009-02-17	11.27	11.27	10.27	10.88	726475
2009-02-18	10.90	11.05	10.65	10.84	328631
2009-02-19	10.98	10.98	10.40	10.55	273819
2009-02-20	10.30	10.30	9.93	10.18	493396
2009-02-23	10.13	10.40	9.77	9.95	419212
2009-02-24	9.87	10.27	9.76	10.20	403905
2009-02-25	10.27	10.35	9.90	10.14	292102
2009-02-26	10.26	10.26	9.95	10.05	332918
2009-02-27	9.88	10.02	9.69	9.84	484586
2009-03-02	9.63	9.72	9.24	9.65	447821
2009-03-03	9.36	9.60	9.29	9.44	479200
2009-03-04	9.32	9.86	9.32	9.75	367620
2009-03-05	9.53	9.72	9.21	9.40	298059
2009-03-06	9.28	9.40	9.12	9.26	333319
2009-03-09	8.88	9.07	8.69	8.89	413086
2009-03-10	8.87	9.34	8.77	9.31	373906
2009-03-11	9.04	9.69	9.04	9.65	218865
2009-03-12	9.37	9.95	9.37	9.74	281088
2009-03-13	9.89	10.00	9.63	9.87	338077
2009-03-16	9.90	9.99	9.74	9.89	259748
2009-03-17	9.94	9.94	9.72	9.90	283919
2009-03-18	9.93	10.20	9.73	10.20	282980
2009-03-19	10.08	10.29	10.06	10.21	382551
2009-03-20	10.08	10.30	10.00	10.01	283699
2009-03-23	9.94	10.60	9.94	10.60	333116
2009-03-24	10.51	10.54	10.40	10.52	309635
2009-03-25	10.43	10.70	10.43	10.70	244891
2009-03-26	10.61	10.76	10.59	10.72	251995
2009-03-27	10.59	10.79	10.59	10.74	192955
2009-03-30	10.41	10.75	10.35	10.41	212175
2009-03-31	10.60	10.60	10.41	10.51	292197
2009-04-01	10.39	10.71	10.39	10.67	172018
2009-04-02	10.72	10.93	10.68	10.81	314025
2009-04-03	10.78	10.90	10.64	10.75	238796
2009-04-06	10.69	10.71	10.47	10.55	154116
2009-04-07	10.45	10.64	10.44	10.55	173586
2009-04-08	10.53	10.68	10.47	10.68	157167
2009-04-09	10.84	10.90	10.62	10.77	258741
2009-04-13	10.79	10.95	10.65	10.80	214090
2009-04-14	10.70	10.92	10.70	10.78	182121
2009-04-15	10.87	10.95	10.63	10.86	230328
2009-04-16	10.85	11.16	10.85	11.16	183717
2009-04-17	11.20	11.47	11.09	11.27	216838
2009-04-20	11.75	11.75	10.98	11.19	312708
2009-04-21	11.06	11.30	10.97	11.21	267474
2009-04-22	11.11	11.37	11.03	11.35	218254
2009-04-23	11.49	11.54	11.27	11.54	227273
2009-04-24	11.39	11.61	11.15	11.51	304233
2009-04-27	11.34	11.64	11.34	11.60	268990
2009-04-28	11.46	11.61	11.43	11.60	252739
2009-04-29	11.58	11.69	11.55	11.60	178797
2009-04-30	11.57	11.75	11.57	11.58	256736
2009-05-01	11.53	11.89	11.53	11.89	223952
2009-05-04	12.00	12.20	11.92	12.09	259732
2009-05-05	12.06	12.14	11.90	12.11	230672
2009-05-06	12.09	12.23	12.04	12.10	212452
2009-05-07	12.13	12.19	11.55	11.68	299827
2009-05-08	11.83	11.90	11.69	11.80	290113
2009-05-11	11.84	11.86	11.62	11.66	203945
2009-05-12	11.56	11.88	11.56	11.70	195954
2009-05-13	11.74	11.74	11.60	11.61	196725
2009-05-14	11.61	11.88	11.57	11.65	228974
2009-05-15	11.59	11.81	11.59	11.74	194717
2009-05-18	11.79	11.94	11.70	11.78	197110
2009-05-19	11.74	12.04	11.74	11.98	234201
2009-05-20	12.06	12.18	12.01	12.04	191343
2009-05-21	12.00	12.18	11.98	12.18	238670
2009-05-22	12.20	12.25	12.02	12.25	234331
2009-05-26	12.13	12.45	12.10	12.26	241450
2009-05-27	12.35	12.49	12.32	12.32	267688
2009-05-28	12.41	12.45	12.25	12.40	213491
2009-05-29	12.50	12.50	12.35	12.40	160711
2009-06-01	12.37	12.62	12.37	12.51	220725
2009-06-02	12.50	12.74	12.50	12.72	158190
2009-06-03	12.71	12.83	12.62	12.83	193425
2009-06-04	12.89	12.89	12.68	12.87	219648
2009-06-05	13.00	13.00	12.80	12.91	222016
2009-06-08	12.84	12.87	12.61	12.75	165144
2009-06-09	12.86	12.86	12.60	12.70	218249
2009-06-10	12.80	12.81	12.61	12.74	238331
2009-06-11	12.67	12.85	12.52	12.72	230841
2009-06-12	12.63	12.86	12.63	12.83	152848
2009-06-15	12.79	12.79	12.49	12.50	224240
2009-06-16	12.57	12.73	12.50	12.56	197967
2009-06-17	12.62	12.75	12.42	12.47	220104
2009-06-18	12.56	12.66	12.20	12.60	276374
2009-06-19	12.79	12.79	12.56	12.74	203652
2009-06-22	12.48	12.76	12.48	12.50	227820
2009-06-23	12.50	12.84	12.50	12.78	277903
2009-06-24	12.67	12.88	12.51	12.80	206721
2009-06-25	12.76	12.92	12.73	12.90	191642
2009-06-26	12.99	12.99	12.71	12.84	210693
2009-06-29	12.76	12.91	12.75	12.88	125620
2009-06-30	12.93	12.95	12.69	12.81	202273
2009-07-01	12.91	12.99	12.78	12.96	158019
2009-07-02	12.89	13.05	12.81	12.96	189658
2009-07-06	12.96	13.25	12.93	13.02	206130
2009-07-07	12.99	13.09	12.95	13.02	190580
2009-07-08	12.96	12.96	12.77	12.94	195421
2009-07-09	12.99	12.99	12.77	12.84	152067
2009-07-10	12.75	13.01	12.75	13.00	151648
2009-07-13	13.01	13.18	12.91	13.01	204281
2009-07-14	13.02	13.12	13.00	13.12	186473
2009-07-15	13.24	13.24	12.98	13.05	193368
2009-07-16	12.91	13.24	12.91	13.20	292116
2009-07-17	13.29	13.29	13.07	13.22	174667
2009-07-20	13.36	13.36	13.20	13.30	270744
2009-07-21	13.44	13.44	13.24	13.26	196331
2009-07-22	13.37	13.43	13.17	13.43	224098
2009-07-23	13.45	13.67	13.38	13.65	312733
2009-07-24	13.60	13.71	13.49	13.70	206794
2009-07-27	13.72	13.79	13.60	13.76	211902
2009-07-28	13.76	13.84	13.57	13.80	189053
2009-07-29	13.83	13.84	13.22	13.69	262957
2009-07-30	13.75	13.81	13.56	13.69	254883
2009-07-31	13.58	13.75	13.58	13.74	195497
2009-08-03	13.65	13.89	13.65	13.85	190198
2009-08-04	13.69	13.94	13.69	13.85	219018
2009-08-05	13.82	13.86	13.71	13.84	267326
2009-08-06	13.82	13.85	13.66	13.73	265329
2009-08-07	13.85	13.98	13.74	13.98	281738
2009-08-10	13.69	13.95	13.69	13.90	217665
2009-08-11	13.95	13.95	13.77	13.85	258339
2009-08-12	13.82	13.95	13.75	13.94	234983
2009-08-13	13.95	14.00	13.84	14.00	223344
2009-08-14	14.02	14.03	13.66	13.77	437339
2009-08-17	13.69	13.69	13.05	13.22	722878
2009-08-18	13.16	13.54	13.16	13.54	384682
2009-08-19	13.25	13.64	13.25	13.62	276612
2009-08-20	13.69	13.82	13.58	13.70	224594
2009-08-21	13.78	13.90	13.72	13.85	242559
2009-08-24	13.80	14.10	13.76	13.85	357607
2009-08-25	13.76	14.05	13.76	14.00	247221
2009-08-26	13.51	14.05	13.51	13.94	271878
2009-08-27	13.91	14.03	13.85	13.90	227599
2009-08-28	13.91	13.96	13.86	13.89	242000
2009-08-31	13.87	13.90	13.68	13.80	313290
2009-09-01	13.81	13.88	13.74	13.81	280319
2009-09-02	13.69	13.84	13.69	13.78	254910
2009-09-03	13.89	13.89	13.74	13.85	181567
2009-09-04	13.54	13.94	13.54	13.90	252470
2009-09-08	14.00	14.00	13.66	13.85	359148
2009-09-09	13.89	13.96	13.79	13.96	294916
2009-09-10	13.96	13.97	13.88	13.94	261873
2009-09-11	13.98	13.99	13.89	13.95	300496
2009-09-14	14.00	14.08	13.98	14.08	245567
2009-09-15	14.20	14.20	14.05	14.19	346662
2009-09-16	14.52	14.52	14.18	14.35	338044
2009-09-17	14.48	14.48	14.10	14.16	281190
2009-09-18	14.29	14.37	14.19	14.32	227502
2009-09-21	14.18	14.53	14.18	14.50	263195
2009-09-22	14.28	14.64	14.28	14.58	250131
2009-09-23	14.56	14.75	14.53	14.73	269601
2009-09-24	14.59	14.98	14.56	14.71	291281
2009-09-25	14.32	14.80	14.32	14.74	251366
2009-09-28	14.80	14.85	14.65	14.71	170878
2009-09-29	14.68	14.80	14.57	14.79	201959
2009-09-30	14.88	14.88	14.67	14.79	223124
2009-10-01	14.74	14.80	14.54	14.70	230699
2009-10-02	14.60	14.61	14.41	14.57	203491
2009-10-05	14.57	14.66	14.52	14.64	197876
2009-10-06	14.62	14.88	14.60	14.65	311483
2009-10-07	14.63	14.70	14.54	14.64	283548
2009-10-08	14.63	14.71	14.59	14.65	192009
2009-10-09	14.60	14.71	14.59	14.65	207753
2009-10-12	14.64	14.67	14.49	14.60	194553
2009-10-13	14.59	14.67	14.52	14.64	173114
2009-10-14	14.67	14.69	14.49	14.60	270960
2009-10-15	14.48	14.59	14.38	14.45	203692
2009-10-16	14.34	14.52	14.31	14.40	199769
2009-10-19	14.43	14.55	14.35	14.49	290945
2009-10-20	14.54	14.58	14.41	14.53	216212
2009-10-21	14.46	14.65	14.46	14.55	204047
2009-10-22	14.50	14.67	14.50	14.50	266150
2009-10-23	14.48	14.68	14.48	14.60	235354
2009-10-26	14.65	14.71	14.54	14.55	210032
2009-10-27	14.30	14.63	14.30	14.63	347589
2009-10-28	14.53	14.66	13.81	13.98	496958
2009-10-29	14.10	14.28	14.06	14.25	221318
2009-10-30	14.18	14.33	13.72	13.89	402370
2009-11-02	13.99	14.11	13.89	14.06	245224
2009-11-03	14.08	14.22	14.01	14.19	200154
2009-11-04	14.29	14.29	14.15	14.22	246421
2009-11-05	14.32	14.37	14.22	14.37	230414
2009-11-06	14.34	14.49	14.34	14.47	197692
2009-11-09	14.45	14.45	14.33	14.40	228478
2009-11-10	14.35	14.45	14.09	14.22	328002
2009-11-11	14.32	14.35	14.18	14.35	252320
2009-11-12	14.26	14.39	14.20	14.20	216059
2009-11-13	14.21	14.33	14.18	14.25	249423
2009-11-16	14.19	14.39	14.16	14.26	269487
2009-11-17	14.24	14.40	14.23	14.26	282591
2009-11-18	14.30	14.43	14.30	14.41	244448
2009-11-19	14.43	14.47	14.36	14.43	255538
2009-11-20	14.43	14.80	14.38	14.64	308581
2009-11-23	14.68	14.69	14.35	14.51	428901
2009-11-24	14.47	14.64	14.40	14.64	277668
2009-11-25	14.68	14.79	14.68	14.70	237139
2009-11-27	14.55	14.78	14.55	14.65	122432
2009-11-30	14.63	14.74	14.55	14.65	243715
2009-12-01	14.66	14.74	14.57	14.74	265934
2009-12-02	14.73	14.90	14.54	14.90	343517
2009-12-03	14.89	14.90	14.75	14.90	295660
2009-12-04	14.94	14.95	14.85	14.90	247322
2009-12-07	14.89	14.98	14.80	14.95	199559
2009-12-08	14.76	14.98	14.68	14.98	274024
2009-12-09	14.95	14.95	14.76	14.94	230180
2009-12-10	14.94	14.98	14.80	14.87	208977
2009-12-11	14.92	14.92	14.77	14.80	312446
2009-12-14	14.85	14.91	14.75	14.89	210699
2009-12-15	14.92	14.92	14.64	14.73	318634
2009-12-16	14.72	14.87	14.65	14.83	269133
2009-12-17	14.74	14.83	14.65	14.80	348719
2009-12-18	14.78	14.93	14.74	14.90	261670
2009-12-21	14.91	15.17	14.87	15.04	312177
2009-12-22	15.05	15.18	14.98	15.12	267680
2009-12-23	15.16	15.19	15.06	15.12	261464
2009-12-24	15.11	15.25	15.08	15.25	172982
2009-12-28	15.30	15.32	15.11	15.32	297045
2009-12-29	15.24	15.28	15.13	15.20	180842
2009-12-30	15.19	15.20	15.05	15.08	196225
2009-12-31	15.12	15.12	14.89	14.90	210857
2010-01-04	14.95	14.98	14.72	14.95	376131
2010-01-05	14.92	15.04	14.89	15.00	272618
2010-01-06	14.97	15.14	14.96	15.03	271109
2010-01-07	15.00	15.12	15.00	15.10	265851
2010-01-08	15.12	15.33	15.09	15.33	285005
2010-01-11	15.25	15.49	15.21	15.43	358098
2010-01-12	15.35	15.53	15.35	15.47	278377
2010-01-13	15.54	15.54	15.34	15.47	281338
2010-01-14	15.45	15.52	15.30	15.40	298575
2010-01-15	15.37	15.49	15.35	15.40	260313
2010-01-19	15.44	15.49	15.36	15.47	267839
2010-01-20	15.42	15.49	15.39	15.46	244859
2010-01-21	15.44	15.55	15.41	15.51	265793
2010-01-22	15.47	15.55	15.40	15.54	353504
2010-01-25	15.57	15.65	15.50	15.51	275103
2010-01-26	15.46	15.60	15.46	15.51	352088
2010-01-27	15.50	15.56	15.45	15.51	237560
2010-01-28	15.48	15.66	15.39	15.44	241372
2010-01-29	15.54	15.56	15.39	15.43	276548
2010-02-01	15.35	15.80	15.35	15.77	416213
2010-02-02	15.80	15.84	15.74	15.84	498149
2010-02-03	15.83	15.85	15.76	15.85	293846
2010-02-04	15.78	15.84	15.41	15.42	409371
2010-02-05	15.45	15.52	14.59	15.50	681562
2010-02-08	15.36	15.39	15.03	15.07	416651
2010-02-09	15.11	15.44	15.10	15.39	391673
2010-02-10	15.36	15.59	15.36	15.46	317851
2010-02-11	15.42	15.56	15.36	15.48	238457
2010-02-12	15.42	15.53	15.32	15.45	268902
2010-02-16	15.52	15.80	15.50	15.74	582296
2010-02-17	16.00	16.00	15.63	15.69	463074
2010-02-18	15.70	15.72	15.60	15.66	339666
2010-02-19	15.75	15.80	15.65	15.79	400227
2010-02-22	15.79	15.83	15.68	15.76	434319
2010-02-23	15.72	15.82	15.68	15.82	430297
2010-02-24	15.85	16.01	15.84	16.01	492520
2010-02-25	15.86	16.06	15.61	15.71	716183
2010-02-26	15.77	15.77	15.21	15.26	1656627
2010-03-01	15.32	15.52	15.31	15.44	761700
2010-03-02	15.48	15.56	15.40	15.56	627994
2010-03-03	15.52	15.65	15.45	15.50	450118
2010-03-04	15.49	15.55	15.45	15.48	371347
2010-03-05	15.54	15.75	15.49	15.60	316859
2010-03-08	15.64	15.70	15.53	15.64	316645
2010-03-09	15.62	15.67	15.55	15.62	352384
2010-03-10	15.61	15.67	15.59	15.61	356811
2010-03-11	15.62	15.75	15.62	15.65	363885
2010-03-12	15.72	15.79	15.68	15.76	309276
2010-03-15	15.76	15.86	15.70	15.83	448765
2010-03-16	15.80	15.80	15.65	15.71	400021
2010-03-17	15.69	15.77	15.61	15.65	382393
2010-03-18	15.66	15.72	15.62	15.66	320902
2010-03-19	15.64	15.72	15.50	15.50	463993
2010-03-22	15.41	15.62	15.33	15.55	305628
2010-03-23	15.56	15.68	15.56	15.67	280613
2010-03-24	15.65	15.78	15.65	15.70	591716
2010-03-25	15.79	15.82	15.72	15.79	413574
2010-03-26	15.82	15.90	15.73	15.89	365424
2010-03-29	15.90	15.91	15.79	15.86	305294
2010-03-30	15.84	15.94	15.80	15.87	292526
2010-03-31	15.84	15.94	15.84	15.91	294167
2010-04-01	15.93	15.98	15.90	15.94	295838
2010-04-05	15.98	15.98	15.88	15.93	340729
2010-04-06	15.90	15.99	15.90	15.96	474618
2010-04-07	15.99	16.00	15.90	15.98	586264
2010-04-08	15.87	15.95	15.87	15.94	328288
2010-04-09	15.97	16.02	15.92	16.02	320626
2010-04-12	16.00	16.08	15.98	15.99	290346
2010-04-13	15.98	16.10	15.98	16.09	334052
2010-04-14	16.13	16.17	16.06	16.11	462090
2010-04-15	16.13	16.17	16.08	16.15	420669
2010-04-16	16.12	16.28	16.11	16.24	423990
2010-04-19	16.22	16.42	16.22	16.36	332032
2010-04-20	16.37	16.67	16.37	16.54	578770
2010-04-21	16.54	16.63	16.33	16.44	395781
2010-04-22	16.40	16.54	16.27	16.36	356716
2010-04-23	16.33	16.55	16.33	16.55	326382
2010-04-26	16.55	16.58	16.43	16.49	307260
2010-04-27	16.46	16.55	16.32	16.41	431684
2010-04-28	16.42	16.50	16.42	16.50	307286
2010-04-29	16.62	16.62	16.50	16.55	252917
2010-04-30	16.53	16.60	16.48	16.60	328268
2010-05-03	16.64	16.76	16.60	16.63	316162
2010-05-04	16.62	16.64	16.47	16.50	330125
2010-05-05	16.35	16.50	15.93	16.09	472956
2010-05-06	15.95	16.05	12.54	15.21	1965436
2010-05-07	15.06	15.47	14.52	15.35	926351
2010-05-10	15.67	16.04	15.44	15.62	588205
2010-05-11	15.52	15.94	15.50	15.94	460042
2010-05-12	15.95	16.00	15.85	15.93	470437
2010-05-13	15.90	16.18	15.89	16.17	426960
2010-05-14	16.13	16.24	15.85	16.06	363643
2010-05-17	16.07	16.07	15.49	15.81	383492
2010-05-18	15.96	15.98	15.47	15.66	424867
2010-05-19	15.64	15.73	15.17	15.52	302181
2010-05-20	15.23	15.37	14.67	14.88	714207
2010-05-21	14.67	15.38	14.60	15.28	413810
2010-05-24	15.24	15.85	15.04	15.32	382978
2010-05-25	14.77	15.28	14.77	15.28	491861
2010-05-26	15.41	15.49	15.05	15.10	321889
2010-05-27	15.41	15.50	15.29	15.45	268923
2010-05-28	15.40	15.59	15.40	15.59	291315
2010-06-01	15.42	15.77	15.40	15.72	223132
2010-06-02	15.78	15.78	15.50	15.66	189643
2010-06-03	15.73	15.94	15.62	15.72	341560
2010-06-04	15.63	15.77	15.56	15.61	235319
2010-06-07	15.66	15.80	15.66	15.72	229604
2010-06-08	15.67	15.69	15.46	15.68	193855
2010-06-09	15.69	15.72	15.55	15.55	189837
2010-06-10	15.66	15.69	15.44	15.68	218023
2010-06-11	15.61	15.65	15.49	15.62	162086
2010-06-14	15.66	15.80	15.56	15.80	243257
2010-06-15	15.87	15.95	15.74	15.90	310935
2010-06-16	15.92	15.98	15.85	15.93	232528
2010-06-17	15.97	16.03	15.77	15.99	294968
2010-06-18	16.01	16.05	15.91	15.94	214487
2010-06-21	16.00	16.08	15.92	16.02	239837
2010-06-22	15.96	16.00	15.77	15.97	239666
2010-06-23	15.94	16.16	15.78	16.04	351185
2010-06-24	16.00	16.06	15.88	15.98	269801
2010-06-25	15.95	16.10	15.92	16.09	240614
2010-06-28	16.10	16.15	16.01	16.02	221391
2010-06-29	15.88	16.05	15.80	15.91	251937
2010-06-30	15.85	16.00	15.85	16.00	123486
2010-07-01	15.95	16.09	15.90	16.00	197238
2010-07-02	16.02	16.04	15.70	15.79	207398
2010-07-06	15.86	15.94	15.70	15.81	175395
2010-07-07	15.81	16.00	15.72	16.00	230477
2010-07-08	16.00	16.12	15.92	16.12	380360
2010-07-09	16.15	16.15	15.97	16.13	196700
2010-07-12	16.08	16.12	16.00	16.01	242137
2010-07-13	16.08	16.12	15.90	15.94	416013
2010-07-14	15.94	15.98	15.84	15.86	334438
2010-07-15	15.73	15.91	15.66	15.79	333724
2010-07-16	15.75	15.84	15.51	15.68	397461
2010-07-19	15.74	15.79	15.62	15.66	288657
2010-07-20	15.54	15.79	15.47	15.79	301639
2010-07-21	15.83	15.88	15.71	15.72	275815
2010-07-22	15.80	15.93	15.78	15.93	269601
2010-07-23	15.96	16.00	15.86	15.98	235967
2010-07-26	16.00	16.20	15.97	16.20	332957
2010-07-27	16.22	16.34	16.07	16.15	371173
2010-07-28	16.26	16.28	16.00	16.06	256516
2010-07-29	16.10	16.18	16.00	16.12	239088
2010-07-30	16.04	16.15	16.04	16.14	157120
2010-08-02	16.22	16.30	16.15	16.24	248772
2010-08-03	16.22	16.30	16.18	16.30	197393
2010-08-04	16.24	16.31	16.15	16.20	357770
2010-08-05	16.14	16.19	16.07	16.14	273987
2010-08-06	16.12	16.30	16.11	16.28	223632
2010-08-09	16.22	16.25	16.11	16.13	249726
2010-08-10	16.10	16.23	16.10	16.23	190293
2010-08-11	16.22	16.30	16.12	16.14	186058
2010-08-12	16.04	16.15	15.99	16.06	174602
2010-08-13	16.04	16.26	16.04	16.26	218866
2010-08-16	16.19	16.33	16.16	16.33	212298
2010-08-17	16.34	16.35	16.18	16.27	232710
2010-08-18	16.29	16.35	16.26	16.33	278882
2010-08-19	16.31	16.35	16.18	16.35	211602
2010-08-20	16.28	16.36	16.27	16.36	191422
2010-08-23	16.39	16.43	16.32	16.42	252256
2010-08-24	16.35	16.35	16.20	16.29	299686
2010-08-25	16.22	16.30	16.15	16.24	246781
2010-08-26	16.24	16.28	16.16	16.21	229376
2010-08-27	16.25	16.30	16.16	16.23	178028
2010-08-30	16.21	16.32	16.19	16.23	154258
2010-08-31	16.31	16.39	16.24	16.38	178652
2010-09-01	16.41	16.44	16.29	16.32	261529
2010-09-02	16.30	16.40	16.24	16.35	371184
2010-09-03	16.42	16.42	16.20	16.23	278127
2010-09-07	16.21	16.33	16.20	16.21	316491
2010-09-08	16.18	16.22	16.03	16.19	198983
2010-09-09	16.19	16.24	16.12	16.17	261426
2010-09-10	16.16	16.27	16.12	16.23	212338
2010-09-13	16.29	16.36	16.20	16.21	262929
2010-09-14	16.22	16.41	16.21	16.27	275135
2010-09-15	16.29	16.30	16.20	16.26	379497
2010-09-16	16.27	16.36	16.25	16.36	192397
2010-09-17	16.32	16.40	16.29	16.38	166849
2010-09-20	16.40	16.41	16.36	16.36	273554
2010-09-21	16.37	16.44	16.32	16.44	271515
2010-09-22	16.41	16.46	16.34	16.44	254060
2010-09-23	16.42	16.49	16.37	16.46	242525
2010-09-24	16.45	16.50	16.32	16.43	263553
2010-09-27	16.41	16.43	16.26	16.34	309216
2010-09-28	16.37	16.43	16.28	16.43	233094
2010-09-29	16.44	16.49	16.39	16.47	166398
2010-09-30	16.46	16.49	16.32	16.42	221137
2010-10-01	16.43	16.50	16.43	16.49	258345
2010-10-04	16.37	16.47	16.27	16.40	279568
2010-10-05	16.44	16.47	16.35	16.38	233215
2010-10-06	16.30	16.45	16.22	16.35	258561
2010-10-07	16.38	16.40	16.24	16.34	193244
2010-10-08	16.37	16.49	16.30	16.48	237694
2010-10-11	16.49	16.55	16.38	16.51	283423
2010-10-12	16.48	16.55	16.45	16.55	322421
2010-10-13	16.54	16.65	16.49	16.57	370330
2010-10-14	16.56	16.57	16.47	16.50	218922
2010-10-15	16.50	16.51	16.40	16.48	257990
2010-10-18	16.50	16.50	16.28	16.41	410362
2010-10-19	16.40	16.53	16.37	16.43	324223
2010-10-20	16.52	16.54	16.40	16.54	275700
2010-10-21	16.50	16.63	16.41	16.45	298168
2010-10-22	16.46	16.57	16.41	16.57	253832
2010-10-25	16.57	16.64	16.50	16.60	288082
2010-10-26	16.58	16.62	16.50	16.54	270506
2010-10-27	16.53	16.62	16.48	16.49	231139
2010-10-28	16.54	16.63	16.53	16.63	212716
2010-10-29	16.67	16.70	16.55	16.68	224377
2010-11-01	16.66	16.72	16.55	16.57	261238
2010-11-02	16.60	16.66	16.56	16.60	163433
2010-11-03	16.66	16.69	16.55	16.65	195037
2010-11-04	16.67	16.71	16.57	16.66	346377
2010-11-05	16.64	16.74	16.64	16.73	263039
2010-11-08	16.66	16.76	16.61	16.73	232847
2010-11-09	16.71	16.80	16.54	16.69	278831
2010-11-10	16.66	16.69	16.40	16.65	249456
2010-11-11	16.53	16.65	16.41	16.47	247655
2010-11-12	16.41	16.50	16.21	16.25	320352
2010-11-15	16.28	16.30	15.65	15.70	603543
2010-11-16	15.70	15.71	15.06	15.59	947460
2010-11-17	15.66	15.91	15.59	15.90	390797
2010-11-18	15.80	16.10	15.80	16.10	322111
2010-11-19	16.07	16.25	16.00	16.24	281072
2010-11-22	16.21	16.30	16.19	16.27	269065
2010-11-23	16.19	16.27	15.76	16.13	283597
2010-11-24	16.11	16.22	16.03	16.21	271734
2010-11-26	16.11	16.26	16.10	16.24	86703
2010-11-29	16.16	16.20	16.01	16.14	324366
2010-11-30	16.10	16.19	16.06	16.18	214819
2010-12-01	16.29	16.31	16.20	16.26	257409
2010-12-02	16.27	16.34	16.18	16.18	361031
2010-12-03	16.21	16.32	16.17	16.31	275673
2010-12-06	16.26	16.36	16.16	16.24	262462
2010-12-07	16.27	16.35	16.00	16.05	293141
2010-12-08	16.00	16.00	15.62	15.74	496030
2010-12-09	15.78	15.78	15.46	15.58	476603
2010-12-10	15.50	15.65	15.47	15.65	292363
2010-12-13	15.55	15.55	15.22	15.35	700644
2010-12-14	15.30	15.40	15.16	15.40	518252
2010-12-15	15.28	15.44	15.25	15.43	510881
2010-12-16	15.41	15.70	15.41	15.70	482274
2010-12-17	15.70	16.26	15.70	16.26	608743
2010-12-20	16.17	16.17	15.92	16.01	436455
2010-12-21	16.03	16.03	15.56	15.76	562670
2010-12-22	15.84	15.84	15.65	15.80	279444
2010-12-23	15.72	15.80	15.68	15.70	287011
2010-12-27	15.70	15.95	15.70	15.90	200598
2010-12-28	15.89	15.95	15.75	15.90	256462
2010-12-29	15.84	15.88	15.65	15.85	135533
2010-12-30	15.87	15.95	15.73	15.95	293350
2010-12-31	15.95	16.07	15.87	16.05	183164
2011-01-03	15.98	16.10	15.87	15.94	225506
2011-01-04	15.87	15.89	15.72	15.84	383355
2011-01-05	15.72	15.79	15.60	15.77	420798
2011-01-06	15.78	15.78	15.62	15.68	252807
2011-01-07	15.70	15.84	15.67	15.71	248530
2011-01-10	15.67	15.84	15.67	15.76	263932
2011-01-11	15.74	15.86	15.73	15.85	272111
2011-01-12	15.87	16.05	15.80	15.84	366923
2011-01-13	15.86	15.97	15.82	15.93	287815
2011-01-14	15.88	15.94	15.75	15.83	259782
2011-01-18	15.81	15.87	15.69	15.71	290753
2011-01-19	15.75	15.87	15.73	15.87	220446
2011-01-20	15.77	15.87	15.71	15.85	250943
2011-01-21	15.81	15.94	15.81	15.87	184201
2011-01-24	15.89	15.98	15.84	15.95	198516
2011-01-25	15.92	16.02	15.77	15.82	515538
2011-01-26	15.82	15.94	15.74	15.93	462840
2011-01-27	15.96	16.00	15.86	15.96	282995
2011-01-28	15.97	16.03	15.85	15.93	218207
2011-01-31	15.93	16.00	15.89	15.95	234057
2011-02-01	15.95	16.03	15.91	16.00	244438
2011-02-02	16.00	16.01	15.91	16.01	222378
2011-02-03	16.01	16.06	15.90	15.97	298505
2011-02-04	16.00	16.00	15.84	15.87	221933
2011-02-07	15.87	15.98	15.87	15.94	223430
2011-02-08	15.84	15.93	15.75	15.88	335484
2011-02-09	15.80	15.92	15.75	15.87	239247
2011-02-10	15.76	15.95	15.74	15.77	352698
2011-02-11	15.75	15.96	15.75	15.93	292200
2011-02-14	15.87	15.98	15.82	15.98	249429
2011-02-15	15.90	15.94	15.86	15.88	228610
2011-02-16	15.88	16.03	15.88	16.00	266007
2011-02-17	16.02	16.09	16.00	16.05	298887
2011-02-18	16.09	16.12	16.02	16.12	333787
2011-02-22	16.07	16.09	16.01	16.06	330751
2011-02-23	16.02	16.05	15.83	15.84	380536
2011-02-24	15.81	15.95	15.81	15.90	368624
2011-02-25	15.90	15.97	15.88	15.96	244035
2011-02-28	15.95	15.97	15.75	15.78	806530
2011-03-01	15.80	15.84	15.74	15.82	457889
2011-03-02	15.84	15.93	15.77	15.93	369399
2011-03-03	15.87	15.95	15.82	15.89	451871
2011-03-04	15.90	15.90	15.77	15.78	302464
2011-03-07	15.82	15.89	15.80	15.88	224351
2011-03-08	15.80	15.84	15.71	15.79	298413
2011-03-09	15.80	15.81	15.65	15.68	319606
2011-03-10	15.66	15.75	15.66	15.74	308969
2011-03-11	15.73	15.88	15.69	15.88	317113
2011-03-14	15.87	15.87	15.76	15.79	197648
2011-03-15	15.65	15.80	15.65	15.77	189360
2011-03-16	15.79	15.85	15.71	15.78	203899
2011-03-17	15.84	15.87	15.70	15.80	188536
2011-03-18	15.83	15.84	15.74	15.82	160677
2011-03-21	15.82	15.93	15.82	15.93	288718
2011-03-22	15.90	16.01	15.90	16.01	261871
2011-03-23	15.97	16.04	15.95	16.03	270415
2011-03-24	16.02	16.12	16.01	16.05	323272
2011-03-25	16.06	16.19	16.06	16.14	293643
2011-03-28	16.18	16.19	16.04	16.14	246003
2011-03-29	16.15	16.17	16.07	16.14	198672
2011-03-30	16.16	16.18	16.04	16.10	224053
2011-03-31	16.13	16.14	15.98	15.98	237548
2011-04-01	16.01	16.13	15.98	16.06	207860
2011-04-04	16.00	16.01	15.81	15.86	427209
2011-04-05	15.88	16.03	15.84	15.96	265475
2011-04-06	15.94	16.11	15.92	16.06	424403
2011-04-07	16.00	16.02	15.85	15.86	218007
2011-04-08	15.87	15.92	15.75	15.85	230375
2011-04-11	15.81	15.82	15.72	15.77	267604
2011-04-12	15.70	15.80	15.67	15.74	276739
2011-04-13	15.79	16.02	15.78	15.95	486331
2011-04-14	15.93	16.07	15.91	16.00	273094
2011-04-15	16.06	16.06	15.93	15.96	290524
2011-04-18	15.92	16.03	15.92	16.03	219466
2011-04-19	15.99	16.05	15.96	16.01	322573
2011-04-20	16.06	16.12	16.00	16.02	288678
2011-04-21	16.02	16.14	16.02	16.10	286828
2011-04-25	16.07	16.11	15.98	16.05	293071
2011-04-26	16.04	16.11	15.99	16.11	327339
2011-04-27	16.13	16.15	16.03	16.03	261750
2011-04-28	16.08	16.15	16.05	16.15	249955
2011-04-29	16.15	16.15	16.06	16.08	223424
2011-05-02	16.11	16.20	16.10	16.17	334605
2011-05-03	16.14	16.22	16.13	16.22	248978
2011-05-04	16.23	16.23	16.08	16.19	264024
2011-05-05	16.18	16.21	15.68	16.12	346559
2011-05-06	16.10	16.16	16.07	16.14	221313
2011-05-09	16.06	16.18	15.99	16.13	259615
2011-05-10	16.15	16.23	16.15	16.23	204210
2011-05-11	16.21	16.25	16.17	16.25	208864
2011-05-12	16.21	16.37	16.14	16.28	338304
2011-05-13	16.32	16.37	16.24	16.30	172897
2011-05-16	16.32	16.35	16.23	16.31	189690
2011-05-17	16.33	16.33	16.15	16.25	221568
2011-05-18	16.29	16.38	16.22	16.32	305087
2011-05-19	16.33	16.37	16.25	16.29	253852
2011-05-20	16.35	16.39	16.30	16.38	240757
2011-05-23	16.26	16.35	16.22	16.31	274475
2011-05-24	16.34	16.37	16.25	16.35	350649
2011-05-25	16.31	16.38	16.29	16.36	392185
2011-05-26	16.34	16.45	16.33	16.45	277990
2011-05-27	16.42	16.50	16.42	16.49	226814
2011-05-31	16.47	16.57	16.44	16.54	253506
2011-06-01	16.48	16.59	16.45	16.49	191191
2011-06-02	16.51	16.60	16.34	16.47	288115
2011-06-03	16.36	16.47	16.34	16.44	204723
2011-06-06	16.43	16.47	16.37	16.42	169097
2011-06-07	16.40	16.47	16.40	16.43	193177
2011-06-08	16.35	16.37	16.23	16.26	252552
2011-06-09	16.25	16.36	16.25	16.33	152565
2011-06-10	16.31	16.35	16.15	16.22	273246
2011-06-13	16.19	16.23	15.98	16.00	277913
2011-06-14	16.07	16.16	16.03	16.16	235283
2011-06-15	16.07	16.18	16.05	16.08	253510
2011-06-16	16.02	16.10	15.89	16.02	297115
2011-06-17	16.09	16.11	15.89	16.11	312411
2011-06-20	16.05	16.10	15.97	16.02	179973
2011-06-21	16.00	16.15	16.00	16.15	234792
2011-06-22	16.16	16.28	16.05	16.27	228450
2011-06-23	16.17	16.41	16.17	16.40	223557
2011-06-24	16.42	16.44	16.30	16.36	195501
2011-06-27	16.36	16.44	16.26	16.34	237445
2011-06-28	16.42	16.45	16.30	16.41	178901
2011-06-29	16.41	16.48	16.31	16.39	246861
2011-06-30	16.39	16.56	16.32	16.47	298844
2011-07-01	16.48	16.73	16.42	16.73	698161
2011-07-05	16.68	16.79	16.48	16.73	748352
2011-07-06	16.67	16.76	16.59	16.73	426694
2011-07-07	16.69	16.69	16.52	16.55	344731
2011-07-08	16.52	16.55	16.45	16.52	259601
2011-07-11	16.47	16.59	16.45	16.57	262878
2011-07-12	16.54	16.56	16.48	16.56	250129
2011-07-13	16.52	16.60	16.51	16.56	286534
2011-07-14	16.55	16.61	16.52	16.55	239276
2011-07-15	16.53	16.64	16.48	16.64	285222
2011-07-18	16.64	16.67	16.47	16.48	315607
2011-07-19	16.52	16.60	16.39	16.44	311601
2011-07-20	16.52	16.54	16.39	16.50	312546
2011-07-21	16.55	16.58	16.46	16.51	279937
2011-07-22	16.50	16.60	16.43	16.48	265330
2011-07-25	16.45	16.57	16.32	16.36	285695
2011-07-26	16.36	16.42	16.22	16.28	292278
2011-07-27	16.21	16.28	16.01	16.08	377638
2011-07-28	16.05	16.24	15.84	16.24	516260
2011-07-29	16.05	16.18	15.87	16.17	296359
2011-08-01	16.28	16.39	16.20	16.39	208643
2011-08-02	16.30	16.42	16.27	16.27	206347
2011-08-03	16.26	16.30	16.09	16.20	252046
2011-08-04	16.15	16.18	15.85	15.88	383467
2011-08-05	15.93	15.93	15.13	15.65	519525
2011-08-08	15.22	15.30	14.40	14.51	1198571
2011-08-09	14.56	15.25	13.93	15.24	804508
2011-08-10	14.90	15.08	14.65	15.00	404095
2011-08-11	14.96	15.23	14.81	15.08	295527
2011-08-12	15.12	15.41	14.96	15.13	344714
2011-08-15	15.16	15.60	15.16	15.34	311465
2011-08-16	15.43	15.60	15.30	15.32	302885
2011-08-17	15.43	15.55	15.29	15.49	324181
2011-08-18	15.30	15.43	14.93	15.07	316249
2011-08-19	14.81	15.10	14.78	14.84	369532
2011-08-22	15.04	15.10	14.76	14.93	261065
2011-08-23	14.96	15.05	14.82	14.92	662084
2011-08-24	14.88	14.99	14.77	14.89	375002
2011-08-25	14.88	14.92	14.74	14.74	242919
2011-08-26	14.70	14.87	14.62	14.86	278693
2011-08-29	14.92	15.10	14.87	15.10	215091
2011-08-30	15.03	15.09	15.00	15.08	225155
2011-08-31	15.10	15.24	15.08	15.20	231114
2011-09-01	15.15	15.25	15.11	15.21	184538
2011-09-02	15.16	15.21	15.08	15.20	183767
2011-09-06	15.04	15.10	14.97	15.09	226447
2011-09-07	15.18	15.24	15.10	15.21	227519
2011-09-08	15.10	15.13	14.97	15.08	201932
2011-09-09	15.04	15.18	14.91	15.05	307638
2011-09-12	14.92	15.09	14.92	15.05	160548
2011-09-13	15.00	15.04	14.90	15.00	138715
2011-09-14	14.96	15.14	14.92	15.08	172594
2011-09-15	15.12	15.12	14.95	14.95	159986
2011-09-16	14.95	15.16	14.95	15.02	198092
2011-09-19	14.99	15.10	14.98	15.05	182262
2011-09-20	15.01	15.17	14.98	15.07	276282
2011-09-21	15.11	15.21	15.00	15.01	190598
2011-09-22	14.94	14.96	14.83	14.87	194617
2011-09-23	14.81	14.88	14.67	14.67	225406
2011-09-26	14.77	14.84	14.64	14.80	246055
2011-09-27	14.90	15.02	14.90	15.01	204724
2011-09-28	14.98	15.01	14.85	14.92	144969
2011-09-29	14.94	15.00	14.79	14.88	151889
2011-09-30	14.78	14.99	14.66	14.66	245105
2011-10-03	14.66	14.77	14.32	14.41	264590
2011-10-04	14.14	14.26	13.92	14.10	467924
2011-10-05	14.04	14.19	14.04	14.17	297982
2011-10-06	14.13	14.41	14.07	14.41	295819
2011-10-07	14.42	14.51	14.14	14.32	345137
2011-10-10	14.36	14.60	14.36	14.60	272225
2011-10-11	14.41	14.54	14.40	14.40	198643
2011-10-12	14.43	14.54	14.38	14.41	236820
2011-10-13	14.36	14.47	14.27	14.37	168110
2011-10-14	14.41	14.55	14.41	14.53	194225
2011-10-17	14.49	14.60	14.45	14.60	224757
2011-10-18	14.55	14.65	14.44	14.65	218231
2011-10-19	14.63	14.67	14.55	14.64	165450
2011-10-20	14.64	14.67	14.51	14.56	332735
2011-10-21	14.63	14.78	14.61	14.75	246638
2011-10-24	14.76	14.91	14.72	14.89	279506
2011-10-25	14.80	14.83	14.70	14.79	231996
2011-10-26	14.74	14.95	14.74	14.95	283942
2011-10-27	15.12	15.25	15.05	15.25	331829
2011-10-28	15.17	15.30	15.12	15.30	229251
2011-10-31	15.16	15.25	15.10	15.17	250748
2011-11-01	14.98	15.11	14.88	14.96	259908
2011-11-02	15.02	15.06	14.95	14.98	185226
2011-11-03	15.04	15.09	14.94	14.96	358974
2011-11-04	14.89	14.97	14.86	14.91	195692
2011-11-07	14.88	14.94	14.84	14.85	432141
2011-11-08	14.79	14.91	14.74	14.86	276253
2011-11-09	14.77	14.79	14.67	14.70	283566
2011-11-10	14.78	14.79	14.68	14.71	420715
2011-11-11	14.74	14.91	14.72	14.86	378194
2011-11-14	14.84	14.86	14.69	14.86	202085
2011-11-15	14.82	14.87	14.72	14.87	295466
2011-11-16	14.80	14.93	14.80	14.84	304562
2011-11-17	14.82	14.94	14.76	14.88	340619
2011-11-18	14.87	14.97	14.73	14.76	259449
2011-11-21	14.67	14.77	14.62	14.70	269868
2011-11-22	14.74	14.78	14.63	14.71	356446
2011-11-23	14.64	14.89	14.60	14.68	187406
2011-11-25	14.67	14.81	14.67	14.71	130359
2011-11-28	14.81	14.90	14.72	14.73	195727
2011-11-29	14.75	14.79	14.70	14.75	205217
2011-11-30	14.89	14.97	14.81	14.95	347867
2011-12-01	14.93	14.93	14.82	14.92	205615
2011-12-02	14.96	15.07	14.93	15.05	243606
2011-12-05	15.07	15.20	15.04	15.18	288378
2011-12-06	15.20	15.21	15.15	15.19	250848
2011-12-07	15.15	15.30	15.15	15.30	206266
2011-12-08	15.18	15.18	15.01	15.08	227266
2011-12-09	15.09	15.18	15.02	15.04	263582
2011-12-12	14.99	15.06	14.91	15.06	279747
2011-12-13	15.01	15.05	14.92	14.98	264275
2011-12-14	14.90	14.96	14.84	14.95	239137
2011-12-15	15.04	15.04	14.91	14.97	238215
2011-12-16	14.96	15.03	14.87	14.96	215186
2011-12-19	15.00	15.02	14.90	14.90	228094
2011-12-20	14.94	15.10	14.92	15.10	277610
2011-12-21	15.14	15.24	15.08	15.24	398308
2011-12-22	15.19	15.26	15.15	15.20	319651
2011-12-23	15.30	15.40	15.28	15.40	276712
2011-12-27	15.37	15.49	15.26	15.48	285855
2011-12-28	15.48	15.51	15.34	15.34	166697
2011-12-29	15.31	15.35	15.24	15.26	238292
2011-12-30	15.24	15.35	15.22	15.23	238324
2012-01-03	15.28	15.41	15.25	15.41	173913
2012-01-04	15.37	15.40	15.13	15.40	269888
2012-01-05	15.39	15.52	15.35	15.41	228945
2012-01-06	15.42	15.51	15.42	15.47	249098
2012-01-09	15.44	15.61	15.43	15.54	204382
2012-01-10	15.60	15.69	15.55	15.65	353712
2012-01-11	15.52	15.65	15.35	15.44	387885
2012-01-12	15.33	15.50	15.33	15.37	414417
2012-01-13	15.39	15.44	15.33	15.44	177093
2012-01-17	15.45	15.48	15.35	15.36	336857
2012-01-18	15.33	15.37	15.26	15.27	260437
2012-01-19	15.32	15.55	15.30	15.55	325983
2012-01-20	15.56	15.72	15.50	15.61	306579
2012-01-23	15.59	15.71	15.57	15.71	218395
2012-01-24	15.74	15.79	15.64	15.74	259751
2012-01-25	15.77	15.87	15.68	15.85	299352
2012-01-26	15.83	15.94	15.82	15.88	201911
2012-01-27	15.88	16.05	15.88	16.03	228357
2012-01-30	15.96	16.01	15.91	15.93	238661
2012-01-31	15.95	16.02	15.92	15.99	242053
2012-02-01	16.04	16.09	15.98	16.00	219977
2012-02-02	16.01	16.05	15.85	15.91	306706
2012-02-03	15.92	15.98	15.76	15.76	343545
2012-02-06	15.75	15.84	15.70	15.71	264656
2012-02-07	15.75	15.89	15.72	15.83	290546
2012-02-08	15.81	15.89	15.74	15.74	271307
2012-02-09	15.68	15.83	15.67	15.68	333300
2012-02-10	15.62	15.71	15.60	15.67	223700
2012-02-13	15.71	15.83	15.70	15.72	318229
2012-02-14	15.75	15.75	15.61	15.71	334668
2012-02-15	15.74	15.82	15.72	15.76	310525
2012-02-16	15.79	16.00	15.76	16.00	264940
2012-02-17	15.95	15.97	15.85	15.95	227096
2012-02-21	15.95	16.03	15.91	15.94	316490
2012-02-22	15.96	16.03	15.94	15.97	294588
2012-02-23	15.98	16.05	15.97	16.05	236298
2012-02-24	16.04	16.14	16.03	16.10	307125
2012-02-27	16.10	16.13	16.00	16.01	314950
2012-02-28	16.01	16.11	16.01	16.10	270827
2012-02-29	16.07	16.10	16.04	16.04	270685
2012-03-01	16.08	16.10	16.00	16.05	234730
2012-03-02	16.02	16.14	16.00	16.14	279806
2012-03-05	16.03	16.08	15.94	16.00	270595
2012-03-06	15.91	16.03	15.66	15.66	302747
2012-03-07	15.69	15.92	15.69	15.90	225161
2012-03-08	15.84	15.90	15.78	15.90	231786
2012-03-09	15.88	15.95	15.85	15.93	197924
2012-03-12	15.90	16.02	15.86	15.99	208380
2012-03-13	15.99	16.07	15.95	16.07	218219
2012-03-14	16.08	16.10	15.96	16.03	209064
2012-03-15	16.05	16.07	16.00	16.01	217100
2012-03-16	15.98	16.04	15.85	15.94	250521
2012-03-19	15.95	16.10	15.88	15.92	343971
2012-03-20	15.94	16.00	15.91	15.97	286126
2012-03-21	15.93	16.04	15.92	16.03	243082
2012-03-22	15.98	16.12	15.98	16.07	251209
2012-03-23	16.03	16.14	16.03	16.12	232543
2012-03-26	16.15	16.20	16.12	16.20	341335
2012-03-27	16.16	16.22	16.10	16.21	414759
2012-03-28	16.21	16.22	16.13	16.21	267290
2012-03-29	16.16	16.20	16.11	16.15	198340
2012-03-30	16.16	16.19	16.05	16.05	300031
2012-04-02	16.08	16.28	16.00	16.16	377016
2012-04-03	16.13	16.22	16.06	16.17	257979
2012-04-04	16.09	16.24	16.01	16.10	317839
2012-04-05	16.10	16.12	16.02	16.12	301657
2012-04-09	16.02	16.10	15.99	16.04	333344
2012-04-10	15.99	16.00	15.74	15.92	373330
2012-04-11	15.99	16.12	15.94	16.09	262900
2012-04-12	16.11	16.11	15.91	15.96	476209
2012-04-13	15.95	16.03	15.91	15.98	240627
2012-04-16	16.08	16.08	15.95	16.04	212388
2012-04-17	16.07	16.08	16.00	16.02	307093
2012-04-18	16.00	16.00	15.84	15.97	303815
2012-04-19	15.98	16.17	15.85	15.98	323939
2012-04-20	16.02	16.11	15.97	16.11	321972
2012-04-23	16.05	16.15	16.05	16.15	242598
2012-04-24	16.18	16.18	16.06	16.16	315578
2012-04-25	16.20	16.23	16.13	16.23	292995
2012-04-26	16.19	16.25	16.11	16.24	248875
2012-04-27	16.24	16.24	16.17	16.18	227922
2012-04-30	16.20	16.30	16.19	16.30	249214
2012-05-01	16.25	16.34	16.23	16.30	258112
2012-05-02	16.25	16.37	16.25	16.33	238425
2012-05-03	16.31	16.33	16.17	16.23	323557
2012-05-04	16.14	16.31	16.12	16.31	300506
2012-05-07	16.23	16.29	16.17	16.23	248265
2012-05-08	16.21	16.28	16.16	16.28	234955
2012-05-09	16.14	16.21	16.07	16.16	229337
2012-05-10	16.21	16.26	16.10	16.25	243910
2012-05-11	16.23	16.26	16.19	16.26	180680
2012-05-14	16.21	16.26	16.17	16.22	334075
2012-05-15	16.15	16.22	16.14	16.15	277351
2012-05-16	16.17	16.23	16.06	16.10	232599
2012-05-17	16.10	16.15	15.75	15.75	419765
2012-05-18	15.75	16.25	15.61	15.69	414809
2012-05-21	15.69	15.93	15.68	15.93	242019
2012-05-22	15.93	16.05	15.88	15.95	353895
2012-05-23	15.88	16.09	15.88	16.08	304998
2012-05-24	16.12	16.12	15.99	16.11	285297
2012-05-25	16.17	16.17	16.03	16.13	272783
2012-05-29	16.11	16.20	16.04	16.08	187846
2012-05-30	16.01	16.13	15.98	16.04	238061
2012-05-31	16.08	16.10	16.00	16.05	204030
2012-06-01	15.88	16.05	15.88	16.04	291596
2012-06-04	16.02	16.08	15.91	16.05	385012
2012-06-05	16.02	16.06	15.80	15.91	418609
2012-06-06	16.00	16.04	15.87	15.97	304627
2012-06-07	15.92	15.92	15.80	15.85	237298
2012-06-08	15.83	16.05	15.80	16.00	322906
2012-06-11	16.03	16.08	15.85	15.85	198474
2012-06-12	15.90	16.06	15.90	15.99	243513
2012-06-13	15.97	16.10	15.87	16.01	257149
2012-06-14	15.98	16.07	15.98	16.01	161345
2012-06-15	16.02	16.08	15.89	15.90	254798
2012-06-18	15.90	16.10	15.90	15.90	320808
2012-06-19	15.95	16.12	15.94	16.12	219758
2012-06-20	16.12	16.20	16.09	16.20	234363
2012-06-21	16.17	16.29	16.17	16.21	229551
2012-06-22	16.19	16.29	16.16	16.16	191224
2012-06-25	16.15	16.16	16.10	16.16	236063
2012-06-26	16.13	16.30	16.13	16.25	278144
2012-06-27	16.30	16.36	16.29	16.32	246874
2012-06-28	16.29	16.42	16.29	16.35	253686
2012-06-29	16.49	16.54	16.21	16.30	519845
2012-07-02	16.30	16.33	16.24	16.31	202198
2012-07-03	16.33	16.42	16.32	16.37	131742
2012-07-05	16.41	16.54	16.41	16.53	284052
2012-07-06	16.48	16.57	16.48	16.54	172833
2012-07-09	16.60	16.60	16.46	16.54	222153
2012-07-10	16.51	16.51	16.33	16.33	193029
2012-07-11	16.34	16.46	16.23	16.25	244147
2012-07-12	16.21	16.32	16.00	16.25	304551
2012-07-13	16.24	16.39	16.24	16.36	245882
2012-07-16	16.42	16.49	16.38	16.49	255781
2012-07-17	16.44	16.47	16.36	16.40	259992
2012-07-18	16.42	16.50	16.39	16.45	248159
2012-07-19	16.50	16.75	16.40	16.53	309544
2012-07-20	16.57	16.59	16.44	16.56	220371
2012-07-23	16.46	16.54	16.46	16.53	236613
2012-07-24	16.54	16.64	16.53	16.57	290902
2012-07-25	16.58	16.64	16.55	16.61	323555
2012-07-26	16.69	16.70	16.55	16.59	356843
2012-07-27	16.61	16.72	16.59	16.70	268745
2012-07-30	16.72	16.76	16.53	16.59	257641
2012-07-31	16.62	16.70	16.59	16.64	234896
2012-08-01	16.72	16.75	16.60	16.67	255317
2012-08-02	16.66	17.07	16.61	16.65	350412
2012-08-03	16.65	16.76	16.65	16.65	225584
2012-08-06	16.71	16.73	16.60	16.66	275056
2012-08-07	16.68	16.76	16.65	16.69	294542
2012-08-08	16.70	16.81	16.67	16.68	305363
2012-08-09	16.64	16.74	16.61	16.74	380090
2012-08-10	16.66	16.70	16.60	16.66	228020
2012-08-13	16.63	16.69	16.47	16.55	269201
2012-08-14	16.52	16.66	16.40	16.65	319261
2012-08-15	16.61	16.69	16.51	16.69	299078
2012-08-16	16.69	16.69	16.50	16.64	266238
2012-08-17	16.61	16.71	16.56	16.63	206054
2012-08-20	16.69	16.85	16.63	16.63	287807
2012-08-21	16.66	16.71	16.58	16.58	202991
2012-08-22	16.64	16.71	16.61	16.71	244019
2012-08-23	16.67	16.77	16.67	16.77	304679
2012-08-24	16.80	16.88	16.73	16.79	234614
2012-08-27	16.82	16.83	16.69	16.80	257883
2012-08-28	16.74	16.80	16.66	16.79	325725
2012-08-29	16.77	16.88	16.77	16.77	244297
2012-08-30	16.79	16.87	16.74	16.76	244015
2012-08-31	16.80	16.85	16.75	16.83	161940
2012-09-04	16.75	16.81	16.65	16.66	269102
2012-09-05	16.72	16.88	16.60	16.88	537248
2012-09-06	16.78	16.78	16.60	16.60	413785
2012-09-07	16.64	16.71	16.54	16.60	433165
2012-09-10	16.65	16.74	16.59	16.59	259504
2012-09-11	16.64	16.80	16.62	16.78	245585
2012-09-12	16.76	16.77	16.66	16.72	283374
2012-09-13	16.76	16.77	16.63	16.75	222125
2012-09-14	16.74	16.79	16.68	16.68	299240
2012-09-17	16.70	16.72	16.56	16.56	236891
2012-09-18	16.56	16.75	16.56	16.70	232008
2012-09-19	16.74	16.98	16.72	16.96	386156
2012-09-20	16.93	16.99	16.72	16.84	317843
2012-09-21	16.90	17.01	16.87	16.87	427264
2012-09-24	16.90	16.95	16.68	16.79	368909
2012-09-25	16.80	17.00	16.74	16.93	371175
2012-09-26	16.94	17.02	16.88	17.01	374733
2012-09-27	17.00	17.03	16.86	16.98	241128
2012-09-28	17.00	17.09	16.93	16.98	398274
2012-10-01	17.01	17.09	16.99	17.09	303023
2012-10-02	17.10	17.19	17.02	17.06	288658
2012-10-03	17.10	17.13	16.97	17.12	305165
2012-10-04	17.09	17.12	16.98	17.10	400748
2012-10-05	17.10	17.24	16.99	17.08	301550
2012-10-08	17.09	17.25	17.08	17.25	357010
2012-10-09	17.19	17.19	16.96	17.01	229284
2012-10-10	17.04	17.05	16.80	16.84	273770
2012-10-11	16.87	16.96	16.75	16.96	289223
2012-10-12	16.91	16.99	16.86	16.92	221151
2012-10-15	16.97	17.05	16.85	16.87	251889
2012-10-16	16.92	17.00	16.89	16.91	239197
2012-10-17	16.98	17.02	16.91	17.00	243281
2012-10-18	16.98	17.29	16.91	16.93	356279
2012-10-19	16.98	17.02	16.91	17.01	190806
2012-10-22	16.98	17.10	16.97	17.04	325216
2012-10-23	17.01	17.07	16.92	17.00	299678
2012-10-24	17.04	17.10	17.01	17.07	329430
2012-10-25	17.10	17.14	17.06	17.14	331856
2012-10-26	17.17	17.20	17.06	17.19	427225
2012-10-31	17.18	17.23	17.02	17.02	367469
2012-11-01	17.07	17.29	17.04	17.21	297928
2012-11-02	17.29	17.32	17.19	17.26	210038
2012-11-05	17.21	17.30	17.10	17.20	225032
2012-11-06	17.14	17.28	17.14	17.28	197006
2012-11-07	17.23	17.38	17.20	17.38	220005
2012-11-08	17.26	17.36	17.10	17.18	274048
2012-11-09	17.22	17.23	17.10	17.16	173510
2012-11-12	17.15	17.18	17.04	17.04	192643
2012-11-13	17.05	17.15	16.96	17.09	286915
2012-11-14	17.13	17.13	16.43	16.52	671202
2012-11-15	16.45	16.48	15.56	15.81	1232521
2012-11-16	16.09	16.56	15.97	16.56	463448
2012-11-19	16.69	16.91	16.56	16.91	240971
2012-11-20	16.95	17.24	16.72	16.83	306282
2012-11-21	16.82	16.99	16.82	16.97	222720
2012-11-23	17.04	17.10	16.93	17.06	112132
2012-11-26	16.83	17.06	16.83	16.89	207212
2012-11-27	16.97	17.03	16.88	17.03	259820
2012-11-28	17.03	17.03	16.93	17.03	321695
2012-11-29	17.04	17.08	16.82	16.89	302628
2012-11-30	17.05	17.05	16.80	16.94	255915
2012-12-03	16.93	16.93	16.63	16.86	250351
2012-12-04	16.82	16.91	16.77	16.89	179839
2012-12-05	16.85	16.99	16.81	16.83	270522
2012-12-06	16.82	16.91	16.68	16.78	251321
2012-12-07	16.76	16.84	16.63	16.76	199537
2012-12-10	16.86	16.88	16.73	16.86	226210
2012-12-11	16.78	16.86	16.60	16.65	351695
2012-12-12	16.67	16.82	16.63	16.76	235575
2012-12-13	16.90	16.90	16.63	16.76	233505
2012-12-14	16.76	16.76	16.56	16.69	204971
2012-12-17	16.64	16.64	16.45	16.58	333835
2012-12-18	16.59	16.61	16.43	16.59	351091
2012-12-19	16.55	16.68	16.46	16.64	314110
2012-12-20	16.64	16.76	16.50	16.52	364295
2012-12-21	16.45	16.69	16.45	16.67	308331
2012-12-24	16.69	16.69	16.61	16.64	123556
2012-12-26	16.61	16.76	16.50	16.50	295694
2012-12-27	16.57	16.68	16.38	16.55	272788
2012-12-28	16.47	16.62	16.47	16.50	218296
2012-12-31	16.50	16.66	16.35	16.66	433233
2013-01-02	16.70	16.90	16.54	16.78	245873
2013-01-03	16.81	16.97	16.73	16.97	400663
2013-01-04	16.93	16.93	16.76	16.88	275473
2013-01-07	16.80	16.95	16.76	16.95	240312
2013-01-08	16.89	17.04	16.83	17.01	237219
2013-01-09	17.01	17.10	17.01	17.08	222695
2013-01-10	16.99	17.00	16.82	17.00	312053
2013-01-11	16.98	17.11	16.82	17.11	396171
2013-01-14	17.08	17.19	16.91	17.06	237527
2013-01-15	17.09	17.09	16.83	16.85	490939
2013-01-16	16.89	17.06	16.89	17.06	271447
2013-01-17	17.05	17.16	17.01	17.15	256639
2013-01-18	17.15	17.24	17.04	17.16	256334
2013-01-22	17.16	17.33	17.08	17.15	336305
2013-01-23	17.14	17.20	17.10	17.18	268562
2013-01-24	17.15	17.28	17.13	17.22	276202
2013-01-25	17.28	17.28	17.03	17.15	291367
2013-01-28	17.11	17.21	16.94	17.11	396100
2013-01-29	17.13	17.14	17.02	17.10	272792
2013-01-30	17.14	17.14	16.88	16.97	433830
2013-01-31	17.01	17.07	16.89	17.00	259545
2013-02-01	17.02	17.12	17.00	17.10	279907
2013-02-04	17.09	17.15	16.92	17.04	332283
2013-02-05	17.06	17.20	16.98	17.20	339035
2013-02-06	17.17	17.29	17.16	17.28	291726
2013-02-07	17.19	17.26	17.05	17.12	265532
2013-02-08	17.18	17.20	16.98	17.14	281835
2013-02-11	17.20	17.20	17.06	17.18	201441
2013-02-12	17.14	17.28	17.00	17.01	343049
2013-02-13	17.06	17.16	16.98	17.01	224006
2013-02-14	17.00	17.17	16.95	17.07	345313
2013-02-15	17.07	17.18	17.02	17.18	214484
2013-02-19	17.18	17.41	17.17	17.39	380959
2013-02-20	17.36	17.47	17.33	17.35	354997
2013-02-21	17.37	17.43	17.28	17.36	304864
2013-02-22	17.44	17.45	17.25	17.26	286360
2013-02-25	17.29	17.37	17.15	17.30	277049
2013-02-26	17.35	17.43	17.28	17.43	245250
2013-02-27	17.39	17.43	17.25	17.38	388867
2013-02-28	17.35	17.43	17.33	17.36	271597
2013-03-01	17.42	17.42	17.26	17.40	230720
2013-03-04	17.42	17.42	17.26	17.26	346429
2013-03-05	17.28	17.37	17.25	17.36	250035
2013-03-06	17.35	17.39	17.20	17.33	239796
2013-03-07	17.24	17.33	17.11	17.33	208055
2013-03-08	17.39	17.44	17.27	17.43	234718
2013-03-11	17.49	17.49	17.30	17.40	333984
2013-03-12	17.40	17.48	17.32	17.43	279348
2013-03-13	17.37	17.48	17.32	17.45	301268
2013-03-14	17.44	17.44	17.20	17.35	336866
2013-03-15	17.29	17.36	17.06	17.20	370521
2013-03-18	17.09	17.43	17.06	17.06	416877
2013-03-19	17.11	17.24	17.07	17.22	227607
2013-03-20	17.22	17.39	17.17	17.38	236355
2013-03-21	17.34	17.53	17.34	17.44	412782
2013-03-22	17.47	17.53	17.28	17.31	382002
2013-03-25	17.32	17.41	17.21	17.41	239933
2013-03-26	17.40	17.50	17.38	17.50	276788
2013-03-27	17.45	17.53	17.26	17.38	316423
2013-03-28	17.32	17.33	17.10	17.10	499061
2013-04-01	17.16	17.25	17.10	17.19	303296
2013-04-02	17.18	17.33	17.16	17.21	220078
2013-04-03	17.15	17.19	17.05	17.19	351863
2013-04-04	17.21	17.25	17.03	17.12	290362
2013-04-05	17.16	17.19	17.04	17.19	224202
2013-04-08	17.28	17.28	17.07	17.09	230987
2013-04-09	17.14	17.16	17.00	17.08	274384
2013-04-10	17.03	17.21	17.00	17.16	254300
2013-04-11	17.25	17.33	17.17	17.22	274451
2013-04-12	17.29	17.32	17.15	17.18	226916
2013-04-15	17.21	17.28	17.21	17.27	232786
2013-04-16	17.28	17.34	17.23	17.34	222299
2013-04-17	17.31	17.45	17.31	17.45	305270
2013-04-18	17.48	17.53	17.40	17.53	285200
2013-04-19	17.54	17.55	17.41	17.50	208655
2013-04-22	17.50	17.52	17.40	17.41	252427
2013-04-23	17.47	17.51	17.42	17.51	288753
2013-04-24	17.48	17.57	17.48	17.57	225801
2013-04-25	17.59	17.59	17.42	17.45	282269
2013-04-26	17.48	17.57	17.48	17.55	273498
2013-04-29	17.54	17.60	17.47	17.54	257064
2013-04-30	17.51	17.55	17.45	17.49	318584
2013-05-01	17.54	17.58	17.46	17.46	227635
2013-05-02	17.53	17.57	17.41	17.48	253723
2013-05-03	17.52	17.58	17.33	17.47	243864
2013-05-06	17.52	17.55	17.40	17.47	266224
2013-05-07	17.47	17.51	17.33	17.39	331261
2013-05-08	17.35	17.52	17.28	17.52	459027
2013-05-09	17.45	17.45	17.23	17.30	347548
2013-05-10	17.34	17.48	17.30	17.48	270837
2013-05-13	17.50	17.70	17.37	17.59	534461
2013-05-14	17.62	17.62	17.50	17.59	214538
2013-05-15	17.55	17.65	17.46	17.61	271152
2013-05-16	17.63	17.66	17.56	17.66	207946
2013-05-17	17.64	17.66	17.43	17.50	251741
2013-05-20	17.53	17.64	17.50	17.62	397097
2013-05-21	17.63	17.68	17.57	17.67	222195
2013-05-22	17.66	17.68	17.51	17.54	302687
2013-05-23	17.51	17.60	17.40	17.48	333371
2013-05-24	17.52	17.53	17.35	17.50	212720
2013-05-28	17.52	17.52	17.08	17.18	363308
2013-05-29	17.11	17.19	16.66	16.80	615809
2013-05-30	16.78	17.05	16.78	16.98	356964
2013-05-31	16.91	17.00	16.61	16.71	430668
2013-06-03	16.63	16.69	16.05	16.14	642480
2013-06-04	16.08	16.15	15.10	16.12	872010
2013-06-05	16.18	16.23	16.01	16.08	402039
2013-06-06	16.14	16.54	16.07	16.40	377723
2013-06-07	16.37	16.39	16.11	16.18	370990
2013-06-10	16.24	16.24	15.84	15.86	598741
2013-06-11	15.70	15.70	15.51	15.67	584199
2013-06-12	15.70	15.71	15.22	15.41	707332
2013-06-13	15.38	15.75	15.16	15.72	684017
2013-06-14	15.78	16.10	15.63	16.04	517933
2013-06-17	16.15	16.16	15.72	15.80	513186
2013-06-18	15.84	15.84	15.63	15.76	504125
2013-06-19	15.79	15.81	15.50	15.50	309814
2013-06-20	15.44	15.66	15.30	15.45	771327
2013-06-21	15.50	15.58	15.41	15.56	347101
2013-06-24	15.40	15.44	15.14	15.29	478073
2013-06-25	15.32	15.35	15.08	15.22	646751
2013-06-26	15.33	15.77	15.30	15.75	649781
2013-06-27	15.76	15.97	15.69	15.94	360658
2013-07-01	15.92	16.07	15.78	15.88	237700
2013-07-02	15.80	15.87	15.57	15.57	271972
2013-07-03	15.40	15.54	15.25	15.30	331520
2013-07-05	15.22	15.30	15.13	15.14	339715
2013-07-08	15.15	15.28	15.05	15.09	383417
2013-07-09	15.00	15.19	14.91	15.14	494020
2013-07-10	15.03	15.13	15.00	15.11	311721
2013-07-11	15.21	15.63	15.16	15.63	665431
2013-07-12	15.55	15.63	15.48	15.51	298328
2013-07-15	15.57	15.68	15.55	15.68	249933
2013-07-16	15.61	15.61	15.35	15.50	349851
2013-07-17	15.52	15.79	15.48	15.74	340363
2013-07-18	15.79	15.79	15.58	15.70	370670
2013-07-19	15.63	15.66	15.50	15.56	335574
2013-07-22	15.64	15.65	15.33	15.37	354866
2013-07-23	15.30	15.46	15.30	15.40	482744
2013-07-24	15.40	15.46	15.24	15.42	339490
2013-07-25	15.38	15.55	15.30	15.55	269596
2013-07-26	15.52	15.69	15.51	15.66	512468
2013-07-29	15.53	15.56	15.30	15.35	299770
2013-07-30	15.43	15.45	15.23	15.24	416580
2013-07-31	15.24	15.35	15.15	15.31	395508
2013-08-01	15.31	15.33	15.24	15.28	267791
2013-08-02	15.23	15.34	15.21	15.29	315698
2013-08-05	15.24	15.24	15.06	15.12	390442
2013-08-06	15.12	15.14	15.04	15.07	345590
2013-08-07	15.02	15.10	14.99	15.03	323760
2013-08-08	14.95	15.08	14.93	15.04	336558
2013-08-09	15.02	15.10	15.00	15.09	299203
2013-08-12	15.07	15.11	14.97	15.05	317352
2013-08-13	15.00	15.00	14.85	14.89	523655
2013-08-14	14.88	14.99	14.82	14.90	358297
2013-08-15	14.84	14.86	14.68	14.75	585135
2013-08-16	14.71	14.77	14.61	14.70	433217
2013-08-19	14.71	14.75	14.50	14.50	516256
2013-08-20	14.50	14.64	14.50	14.62	501018
2013-08-21	14.58	14.66	14.54	14.64	485502
2013-08-22	14.65	14.75	14.55	14.68	365090
2013-08-23	14.64	14.80	14.63	14.73	320183
2013-08-26	14.73	14.78	14.67	14.68	422687
2013-08-27	14.65	14.80	14.60	14.79	566672
2013-08-28	14.80	14.80	14.69	14.80	322686
2013-08-29	14.71	14.83	14.67	14.80	361282
2013-08-30	14.85	14.95	14.76	14.94	302331
2013-09-03	14.91	14.93	14.78	14.87	305457
2013-09-04	14.92	15.00	14.84	14.99	251444
2013-09-05	14.95	14.95	14.84	14.90	312618
2013-09-06	14.92	14.97	14.85	14.89	394337
2013-09-09	14.92	14.94	14.85	14.88	342647
2013-09-10	14.89	14.99	14.85	14.99	397208
2013-09-11	14.86	14.90	14.80	14.83	357526
2013-09-12	14.86	14.90	14.75	14.85	295439
2013-09-13	14.76	14.84	14.71	14.75	313230
2013-09-16	14.82	14.93	14.80	14.85	244466
2013-09-17	14.80	15.04	14.76	15.03	472933
2013-09-18	14.96	15.32	14.88	15.25	490447
2013-09-19	15.21	15.30	15.11	15.17	319787
2013-09-20	15.22	15.24	15.11	15.18	343074
2013-09-23	15.20	15.25	15.11	15.11	297438
2013-09-24	15.18	15.38	15.15	15.38	376309
2013-09-25	15.39	15.39	15.16	15.35	278078
2013-09-26	15.39	15.40	15.25	15.39	270283
2013-09-27	15.38	15.41	15.31	15.41	235817
2013-09-30	15.31	15.64	15.28	15.64	791252
2013-10-01	15.55	15.55	15.41	15.49	334395
2013-10-02	15.30	15.47	15.27	15.45	325071
2013-10-03	15.40	15.45	15.29	15.31	171261
2013-10-04	15.35	15.36	15.25	15.30	203835
2013-10-07	15.24	15.27	15.11	15.17	193973
2013-10-08	15.14	15.14	14.96	14.97	409075
2013-10-09	14.86	15.00	14.83	14.95	286339
2013-10-10	14.99	15.14	14.95	15.07	324336
2013-10-11	15.03	15.09	14.96	14.97	225935
2013-10-14	14.91	15.05	14.87	14.89	201050
2013-10-15	14.90	14.98	14.86	14.93	306125
2013-10-16	14.94	15.05	14.89	15.05	255272
2013-10-17	15.05	15.25	14.95	15.25	278312
2013-10-18	15.21	15.29	15.09	15.11	520399
2013-10-21	15.20	15.20	15.09	15.20	232394
2013-10-22	15.26	15.26	15.12	15.18	352990
2013-10-23	15.19	15.24	15.16	15.21	322501
2013-10-24	15.26	15.32	15.18	15.31	259492
2013-10-25	15.26	15.32	15.21	15.25	307326
2013-10-28	15.24	15.34	15.24	15.31	249574
2013-10-29	15.28	15.32	15.16	15.18	307341
2013-10-30	15.18	15.24	15.16	15.17	291105
2013-10-31	15.17	15.21	15.15	15.21	225684
2013-11-01	15.22	15.30	15.15	15.21	284175
2013-11-04	15.17	15.28	15.16	15.27	228999
2013-11-05	15.26	15.26	15.05	15.16	321035
2013-11-06	15.17	15.24	15.17	15.21	336153
2013-11-07	15.18	15.20	15.06	15.06	277816
2013-11-08	15.03	15.07	14.88	15.03	404031
2013-11-11	15.02	15.08	14.99	15.08	175551
2013-11-12	15.07	15.07	14.87	14.96	453122
2013-11-13	14.90	14.99	14.88	14.99	372057
2013-11-14	14.97	15.02	14.89	14.99	323127
2013-11-15	14.94	14.98	14.91	14.91	293151
2013-11-18	14.88	14.93	14.88	14.93	471794
2013-11-19	14.93	14.97	14.86	14.92	356500
2013-11-20	14.92	14.95	14.85	14.87	416046
2013-11-21	14.86	14.93	14.86	14.91	319751
2013-11-22	14.86	14.95	14.86	14.90	334884
2013-11-25	14.87	14.89	14.84	14.87	497925
2013-11-26	14.84	14.92	14.84	14.92	421087
2013-11-27	14.86	14.97	14.85	14.97	302291
2013-11-29	14.89	15.00	14.89	14.97	109126
2013-12-02	14.91	15.00	14.89	14.94	225002
2013-12-03	14.91	15.00	14.89	14.94	443758
2013-12-04	14.90	14.95	14.87	14.91	273913
2013-12-05	14.89	14.93	14.86	14.92	350436
2013-12-06	14.98	15.01	14.90	14.92	617496
2013-12-09	14.92	14.98	14.86	14.97	447949
2013-12-10	14.87	14.88	14.83	14.84	398930
2013-12-11	14.83	14.93	14.81	14.90	436141
2013-12-12	14.94	14.94	14.81	14.88	548297
2013-12-13	14.83	14.90	14.82	14.90	381302
2013-12-16	14.85	14.90	14.81	14.84	525424
2013-12-17	14.80	14.86	14.77	14.85	485549
2013-12-18	14.81	14.94	14.76	14.90	591402
2013-12-19	14.90	15.00	14.89	14.99	553714
2013-12-20	15.02	15.02	14.91	14.97	668040
2013-12-23	15.18	15.20	14.96	15.11	727470
2013-12-24	15.06	15.14	15.02	15.12	487276
2013-12-26	15.10	15.19	15.09	15.19	442785
2013-12-27	15.20	15.28	15.13	15.23	520501
2013-12-30	15.20	15.31	15.14	15.25	407878
2013-12-31	15.20	15.36	15.15	15.30	544510
2014-01-02	15.23	15.28	15.15	15.25	290146
2014-01-03	15.18	15.26	15.12	15.26	351280
2014-01-06	15.22	15.40	15.19	15.37	370843
2014-01-07	15.42	15.42	15.29	15.31	319284
2014-01-08	15.28	15.33	15.22	15.26	266248
2014-01-09	15.21	15.29	15.14	15.26	264407
2014-01-10	15.24	15.30	15.20	15.30	284957
2014-01-13	15.26	15.33	15.22	15.24	249718
2014-01-14	15.19	15.22	15.13	15.15	390253
2014-01-15	15.17	15.18	15.08	15.10	445912
2014-01-16	15.11	15.17	15.10	15.15	241815
2014-01-17	15.15	15.22	15.08	15.22	314877
2014-01-21	15.21	15.34	15.11	15.26	400858
2014-01-22	15.22	15.31	15.22	15.27	372282
2014-01-23	15.29	15.40	15.29	15.38	345411
2014-01-24	15.33	15.39	15.24	15.29	277598
2014-01-27	15.26	15.33	15.24	15.29	299460
2014-01-28	15.25	15.33	15.22	15.29	252147
2014-01-29	15.24	15.25	15.14	15.21	342428
2014-01-30	15.20	15.26	15.18	15.18	282107
2014-01-31	15.17	15.23	15.15	15.17	228985
2014-02-03	15.23	15.25	15.09	15.19	309922
2014-02-04	15.14	15.19	15.11	15.19	275064
2014-02-05	15.15	15.22	15.07	15.22	225220
2014-02-06	15.20	15.22	15.15	15.22	200075
2014-02-07	15.22	15.30	15.17	15.27	384152
2014-02-10	15.26	15.30	15.22	15.24	377166
2014-02-11	15.11	15.15	15.09	15.13	367580
2014-02-12	15.12	15.14	15.06	15.07	480368
2014-02-13	15.10	15.14	15.05	15.09	381829
2014-02-14	15.06	15.20	15.04	15.15	423801
2014-02-18	15.16	15.21	15.12	15.21	338305
2014-02-19	15.16	15.26	15.14	15.25	346123
2014-02-20	15.24	15.34	15.20	15.33	383423
2014-02-21	15.30	15.40	15.27	15.34	289078
2014-02-24	15.32	15.39	15.30	15.38	267086
2014-02-25	15.34	15.43	15.34	15.40	227654
2014-02-26	15.35	15.43	15.31	15.43	228579
2014-02-27	15.38	15.49	15.38	15.43	253454
2014-02-28	15.40	15.49	15.36	15.49	269054
2014-03-03	15.44	15.48	15.36	15.45	275855
2014-03-04	15.45	15.50	15.39	15.50	320929
2014-03-05	15.51	15.51	15.42	15.42	232752
2014-03-06	15.40	15.47	15.37	15.40	234339
2014-03-07	15.38	15.38	15.20	15.25	303664
2014-03-10	15.25	15.33	15.25	15.29	272134
2014-03-11	15.20	15.40	15.12	15.31	474922
2014-03-12	15.26	15.38	15.17	15.32	373681
2014-03-13	15.28	15.32	15.17	15.30	302650
2014-03-14	15.28	15.33	15.23	15.29	280489
2014-03-17	15.32	15.34	15.21	15.21	288191
2014-03-18	15.22	15.36	15.22	15.36	206966
2014-03-19	15.35	15.40	15.27	15.34	320607
2014-03-20	15.35	15.39	15.27	15.39	340433
2014-03-21	15.37	15.39	15.34	15.37	233844
2014-03-24	15.37	15.38	15.24	15.28	285791
2014-03-25	15.28	15.34	15.26	15.32	183622
2014-03-26	15.34	15.42	15.30	15.41	245093
2014-03-27	15.38	15.38	15.31	15.36	197722
2014-03-28	15.33	15.37	15.32	15.34	165156
2014-03-31	15.35	15.36	15.25	15.25	269888
2014-04-01	15.28	15.33	15.20	15.26	296767
2014-04-02	15.21	15.25	15.15	15.23	599309
2014-04-03	15.21	15.35	15.21	15.25	298884
2014-04-04	15.34	15.40	15.32	15.38	271277
2014-04-07	15.33	15.34	15.27	15.32	255353
2014-04-08	15.29	15.34	15.27	15.28	233913
2014-04-09	15.17	15.25	15.16	15.23	450374
2014-04-10	15.25	15.27	15.13	15.13	289254
2014-04-11	15.15	15.17	15.06	15.12	297610
2014-04-14	15.12	15.15	15.09	15.15	222383
2014-04-15	15.14	15.17	15.05	15.10	400534
2014-04-16	15.08	15.12	15.03	15.08	453743
2014-04-17	15.09	15.19	15.07	15.19	252897
2014-04-21	15.14	15.22	15.10	15.21	460977
2014-04-22	15.21	15.35	15.21	15.35	343394
2014-04-23	15.35	15.40	15.34	15.40	338492
2014-04-24	15.36	15.42	15.34	15.42	251167
2014-04-25	15.41	15.45	15.35	15.40	205388
2014-04-28	15.43	15.49	15.39	15.39	241201
2014-04-29	15.45	15.47	15.41	15.44	278020
2014-04-30	15.47	15.50	15.41	15.50	265151
2014-05-01	15.43	15.49	15.40	15.42	222858
2014-05-02	15.43	15.49	15.41	15.44	255034
2014-05-05	15.44	15.46	15.33	15.45	388354
2014-05-06	15.44	15.50	15.38	15.50	224693
2014-05-07	15.50	15.57	15.47	15.56	347480
2014-05-08	15.50	15.51	15.35	15.49	286511
2014-05-09	15.46	15.50	15.46	15.48	280777
2014-05-12	15.46	15.57	15.46	15.54	293128
2014-05-13	15.56	15.56	15.48	15.55	221890
2014-05-14	15.55	15.55	15.49	15.55	240436
2014-05-15	15.55	15.55	15.45	15.50	377320
2014-05-16	15.46	15.50	15.39	15.43	302090
2014-05-19	15.37	15.45	15.36	15.42	488012
2014-05-20	15.42	15.48	15.33	15.37	390096
2014-05-21	15.33	15.42	15.33	15.41	442673
2014-05-22	15.42	15.48	15.40	15.48	187390
2014-05-23	15.47	15.49	15.44	15.47	206223
2014-05-27	15.46	15.48	15.40	15.48	299170
2014-05-28	15.43	15.55	15.43	15.55	419613
2014-05-29	15.51	15.52	15.45	15.50	267540
2014-05-30	15.47	15.54	15.43	15.54	318585
2014-06-02	15.50	15.52	15.45	15.52	233642
2014-06-03	15.47	15.53	15.45	15.47	288603
2014-06-04	15.42	15.45	15.38	15.45	479880
2014-06-05	15.40	15.54	15.39	15.48	372341
2014-06-06	15.46	15.53	15.45	15.49	216707
2014-06-09	15.43	15.48	15.42	15.48	257519
2014-06-10	15.41	15.49	15.38	15.49	274186
2014-06-11	15.47	15.53	15.44	15.53	256025
2014-06-12	15.48	15.56	15.48	15.56	262929
2014-06-13	15.57	15.62	15.54	15.62	198322
2014-06-16	15.60	15.61	15.53	15.57	245849
2014-06-17	15.52	15.57	15.45	15.49	319511
2014-06-18	15.44	15.55	15.37	15.55	339826
2014-06-19	15.54	15.65	15.47	15.62	479106
2014-06-20	15.62	15.65	15.59	15.63	283281
2014-06-23	15.63	15.64	15.60	15.63	254325
2014-06-24	15.60	15.65	15.59	15.60	274393
2014-06-25	15.60	15.65	15.59	15.64	231007
2014-06-26	15.65	15.65	15.58	15.60	255359
2014-06-27	15.60	15.61	15.56	15.61	181073
2014-06-30	15.63	15.63	15.58	15.58	161819
2014-07-01	15.58	15.60	15.50	15.58	335159
2014-07-02	15.50	15.55	15.42	15.50	365308
2014-07-03	15.50	15.50	15.41	15.41	162336
2014-07-07	15.43	15.50	15.42	15.50	184632
2014-07-08	15.50	15.57	15.50	15.53	255287
2014-07-09	15.42	15.47	15.40	15.47	265276
2014-07-10	15.54	15.54	15.41	15.48	168695
2014-07-11	15.42	15.50	15.36	15.36	317030
2014-07-14	15.39	15.44	15.36	15.37	188002
2014-07-15	15.35	15.40	15.33	15.38	184998
2014-07-16	15.40	15.40	15.30	15.33	255602
2014-07-17	15.35	15.35	15.22	15.26	292705
2014-07-18	15.26	15.31	15.21	15.30	225857
2014-07-21	15.35	15.35	15.25	15.27	180077
2014-07-22	15.32	15.38	15.29	15.38	223528
2014-07-23	15.35	15.44	15.35	15.37	230431
2014-07-24	15.43	15.43	15.37	15.40	195876
2014-07-25	15.51	15.51	15.42	15.47	308955
2014-07-28	15.43	15.47	15.41	15.44	173125
2014-07-29	15.46	15.49	15.43	15.47	145672
2014-07-30	15.41	15.43	15.28	15.31	294910
2014-07-31	15.29	15.30	15.18	15.18	319075
2014-08-01	15.19	15.25	15.11	15.15	267838
2014-08-04	15.13	15.18	15.01	15.08	340199
2014-08-05	15.00	15.03	14.88	14.96	402450
2014-08-06	15.05	15.07	14.94	14.99	376774
2014-08-07	14.88	14.99	14.86	14.99	210312
2014-08-08	14.92	15.00	14.86	14.99	322143
2014-08-11	14.98	15.00	14.94	14.99	251689
2014-08-12	14.97	15.03	14.85	14.89	572057
2014-08-13	14.95	14.96	14.91	14.92	399816
2014-08-14	14.90	15.00	14.90	15.00	253384
2014-08-15	15.00	15.09	14.99	15.09	267663
2014-08-18	15.14	15.18	15.06	15.08	317487
2014-08-19	15.09	15.13	15.07	15.11	202845
2014-08-20	15.08	15.11	15.05	15.09	327271
2014-08-21	15.07	15.10	15.01	15.04	316573
2014-08-22	15.01	15.11	14.95	15.08	304000
2014-08-25	15.09	15.09	14.98	15.00	268528
2014-08-26	15.02	15.13	14.98	15.13	335138
2014-08-27	15.10	15.14	15.04	15.08	317437
2014-08-28	15.01	15.13	14.95	15.12	380668
2014-08-29	15.10	15.16	15.08	15.16	220607
2014-09-02	15.13	15.16	15.09	15.16	241102
2014-09-03	15.18	15.18	15.10	15.14	180488
2014-09-04	15.12	15.18	15.10	15.15	375256
2014-09-05	15.12	15.13	15.06	15.13	219616
2014-09-08	15.10	15.16	15.04	15.10	259452
2014-09-09	15.06	15.13	15.00	15.01	200838
2014-09-10	14.84	14.95	14.84	14.88	398287
2014-09-11	14.88	14.89	14.77	14.79	369755
2014-09-12	14.79	14.80	14.68	14.74	426396
2014-09-15	14.71	14.74	14.66	14.70	354719
2014-09-16	14.66	14.81	14.66	14.70	402305
2014-09-17	14.68	14.72	14.66	14.69	301174
2014-09-18	14.67	14.69	14.65	14.66	301656
2014-09-19	14.70	14.80	14.66	14.71	421518
2014-09-22	14.71	14.72	14.58	14.59	320248
2014-09-23	14.56	14.68	14.53	14.66	334611
2014-09-24	14.66	14.68	14.63	14.68	236450
2014-09-25	14.64	14.66	14.51	14.52	294173
2014-09-26	14.48	14.50	14.36	14.45	299544
2014-09-29	14.40	14.47	14.39	14.47	300688
2014-09-30	14.47	14.61	14.43	14.58	387606
2014-10-01	14.51	14.58	14.49	14.58	309040
2014-10-02	14.53	14.67	14.44	14.64	390236
2014-10-03	14.66	14.68	14.59	14.65	269699
2014-10-06	14.72	14.74	14.62	14.69	268440
2014-10-07	14.62	14.70	14.62	14.69	192310
2014-10-08	14.54	14.64	14.52	14.60	319154
2014-10-09	14.55	14.58	14.39	14.47	360667
2014-10-10	14.44	14.51	14.39	14.40	190538
2014-10-13	14.40	14.45	14.26	14.26	334580
2014-10-14	14.23	14.30	14.11	14.15	418677
2014-10-15	14.03	14.03	13.86	13.92	635538
2014-10-16	13.88	14.16	13.82	14.16	421037
2014-10-17	14.16	14.30	14.15	14.25	532369
2014-10-20	14.26	14.38	14.25	14.38	416574
2014-10-21	14.41	14.55	14.38	14.55	413383
2014-10-22	14.60	14.63	14.57	14.62	381019
2014-10-23	14.57	14.68	14.57	14.68	366504
2014-10-24	14.65	14.74	14.65	14.72	192388
2014-10-27	14.70	14.72	14.66	14.70	406969
2014-10-28	14.68	14.72	14.67	14.71	236969
2014-10-29	14.66	14.81	14.65	14.65	368601
2014-10-30	14.63	14.73	14.61	14.61	354491
2014-10-31	14.66	14.82	14.66	14.70	424196
2014-11-03	14.73	14.75	14.67	14.71	310976
2014-11-04	14.67	14.71	14.63	14.70	221053
2014-11-05	14.70	14.72	14.67	14.67	278225
2014-11-06	14.63	14.65	14.58	14.63	348957
2014-11-07	14.62	14.70	14.60	14.70	244207
2014-11-10	14.56	14.60	14.48	14.54	256225
2014-11-11	14.51	14.56	14.51	14.56	202463
2014-11-12	14.56	14.62	14.49	14.49	338442
2014-11-13	14.48	14.53	14.43	14.51	115844
2014-11-14	14.44	14.48	14.35	14.40	316148
2014-11-17	14.31	14.37	14.30	14.33	265489
2014-11-18	14.32	14.36	14.30	14.33	478380
2014-11-19	14.38	14.39	14.33	14.34	232825
2014-11-20	14.36	14.41	14.32	14.37	469394
2014-11-21	14.38	14.42	14.22	14.27	998025
2014-11-24	14.27	14.32	14.26	14.26	462254
2014-11-25	14.25	14.38	14.25	14.33	264565
2014-11-26	14.32	14.34	14.30	14.32	473743
2014-11-28	14.31	14.47	14.31	14.47	167145
2014-12-01	14.32	14.36	14.28	14.29	425392
2014-12-02	14.29	14.29	14.21	14.27	449005
2014-12-03	14.27	14.36	14.23	14.36	524119
2014-12-04	14.33	14.33	14.25	14.30	366689
2014-12-05	14.23	14.29	14.19	14.26	381369
2014-12-08	14.26	14.26	14.08	14.11	432217
2014-12-09	13.93	13.97	13.89	13.95	659034
2014-12-10	13.87	13.90	13.83	13.85	562143
2014-12-11	13.84	13.90	13.82	13.84	477006
2014-12-12	13.77	13.81	13.65	13.77	631560
2014-12-15	13.73	13.75	13.56	13.57	639385
2014-12-16	13.44	13.53	13.33	13.48	817570
2014-12-17	13.48	13.71	13.46	13.69	891326
2014-12-18	13.77	13.92	13.70	13.91	816025
2014-12-19	13.92	13.97	13.88	13.90	466764
2014-12-22	13.85	13.91	13.73	13.86	595567
2014-12-23	13.83	13.95	13.78	13.87	639363
2014-12-24	13.85	13.89	13.82	13.89	290877
2014-12-26	13.85	13.93	13.83	13.93	672055
2014-12-29	13.85	13.94	13.83	13.86	763352
2014-12-30	13.83	13.88	13.75	13.88	942445
2014-12-31	13.82	14.12	13.78	14.12	1404395
2015-01-02	14.10	14.10	13.95	14.08	307591
2015-01-05	14.03	14.05	13.92	14.05	272404
2015-01-06	14.05	14.07	13.98	14.06	341785
2015-01-07	14.07	14.09	13.97	14.06	370559
2015-01-08	13.96	14.05	13.96	14.01	315316
2015-01-09	14.03	14.11	13.97	14.11	259032
2015-01-12	14.11	14.12	14.03	14.07	283646
2015-01-13	14.07	14.09	14.02	14.05	196180
2015-01-14	14.00	14.04	13.97	14.00	401018
2015-01-15	14.03	14.03	13.92	14.00	216483
2015-01-16	13.86	14.04	13.86	14.01	448091
2015-01-20	14.09	14.13	13.95	14.05	441597
2015-01-21	14.03	14.08	14.01	14.07	275257
2015-01-22	14.08	14.12	14.03	14.10	276531
2015-01-23	14.09	14.13	14.08	14.11	252469
2015-01-26	14.11	14.13	14.06	14.11	346835
2015-01-27	14.05	14.12	14.01	14.05	290970
2015-01-28	14.07	14.10	13.99	14.00	321507
2015-01-29	13.97	14.14	13.96	14.07	334559
2015-01-30	14.06	14.10	14.01	14.01	292874
2015-02-02	14.04	14.06	13.98	14.02	315883
2015-02-03	14.06	14.18	14.04	14.18	301931
2015-02-04	14.15	14.24	14.10	14.24	249302
2015-02-05	14.25	14.28	14.13	14.27	349952
2015-02-06	14.29	14.31	14.20	14.31	390990
2015-02-09	14.29	14.31	14.20	14.27	396141
2015-02-10	14.17	14.22	14.15	14.21	284910
2015-02-11	14.16	14.19	14.10	14.12	260342
2015-02-12	14.16	14.21	14.13	14.15	267864
2015-02-13	14.20	14.24	14.14	14.18	173276
2015-02-17	14.15	14.18	14.05	14.08	301591
2015-02-18	14.06	14.17	14.06	14.09	335596
2015-02-19	14.14	14.22	14.10	14.16	431932
2015-02-20	14.16	14.22	14.13	14.22	220745
2015-02-23	14.22	14.33	14.20	14.23	290903
2015-02-24	14.23	14.45	14.22	14.45	390572
2015-02-25	14.45	14.48	14.33	14.39	296243
2015-02-26	14.35	14.40	14.32	14.36	248991
2015-02-27	14.33	14.44	14.33	14.44	252781
2015-03-02	14.44	14.47	14.39	14.44	238141
2015-03-03	14.44	14.44	14.30	14.37	461576
2015-03-04	14.32	14.43	14.32	14.39	194264
2015-03-05	14.37	14.42	14.36	14.42	197225
2015-03-06	14.39	14.42	14.33	14.42	280178
2015-03-09	14.42	14.45	14.36	14.28	277273
2015-03-10	14.33	14.38	14.25	14.25	351156
2015-03-11	14.25	14.42	14.22	14.34	381682
2015-03-12	14.31	14.38	14.23	14.24	284490
2015-03-13	14.27	14.30	14.15	14.15	285994
2015-03-16	14.22	14.24	14.16	14.18	316835
2015-03-17	14.14	14.19	14.12	14.17	282117
2015-03-18	14.18	14.21	14.14	14.19	269364
2015-03-19	14.23	14.30	14.15	14.20	357764
2015-03-20	14.19	14.25	14.18	14.22	278166
2015-03-23	14.24	14.32	14.21	14.31	236789
2015-03-24	14.30	14.32	14.23	14.31	264332
2015-03-25	14.31	14.35	14.30	14.34	232239
2015-03-26	14.32	14.36	14.28	14.30	255015
2015-03-27	14.30	14.33	14.29	14.30	137812
2015-03-30	14.28	14.33	14.28	14.32	238218
2015-03-31	14.32	14.43	14.30	14.39	329637
2015-04-01	14.36	14.41	14.33	14.38	258076
2015-04-02	14.32	14.38	14.31	14.34	346739
2015-04-06	14.34	14.42	14.33	14.42	228708
2015-04-07	14.43	14.49	14.41	14.45	241633
2015-04-08	14.45	14.51	14.44	14.50	218180
2015-04-09	14.46	14.48	14.40	14.45	249503
2015-04-10	14.45	14.48	14.36	14.39	265242
2015-04-13	14.35	14.40	14.34	14.40	256137
2015-04-14	14.37	14.44	14.37	14.40	180584
2015-04-15	14.40	14.52	14.40	14.41	336965
2015-04-16	14.41	14.47	14.41	14.47	181465
2015-04-17	14.45	14.48	14.39	14.43	280860
2015-04-20	14.50	14.52	14.43	14.44	397479
2015-04-21	14.46	14.56	14.45	14.56	319882
2015-04-22	14.55	14.59	14.51	14.59	299799
2015-04-23	14.60	14.62	14.55	14.60	339179
2015-04-24	14.58	14.66	14.58	14.66	213012
2015-04-27	14.67	14.67	14.50	14.50	334344
2015-04-28	14.54	14.58	14.51	14.55	229250
2015-04-29	14.53	14.64	14.53	14.59	259498
2015-04-30	14.54	14.63	14.51	14.58	275563
2015-05-01	14.58	14.69	14.55	14.69	316987
2015-05-04	14.63	14.65	14.53	14.58	476430
2015-05-05	14.55	14.59	14.50	14.52	370135
2015-05-06	14.50	14.53	14.41	14.46	459451
2015-05-07	14.31	14.40	14.30	14.31	329083
2015-05-08	14.34	14.41	14.32	14.35	335835
2015-05-11	14.32	14.33	14.22	14.27	342334
2015-05-12	14.16	14.27	14.02	14.27	424176
2015-05-13	14.21	14.30	14.18	14.26	280728
2015-05-14	14.29	14.34	14.26	14.26	254223
2015-05-15	14.29	14.38	14.28	14.32	171274
2015-05-18	14.37	14.43	14.31	14.34	381125
2015-05-19	14.32	14.38	14.32	14.34	267244
2015-05-20	14.37	14.38	14.32	14.35	157242
2015-05-21	14.33	14.38	14.19	14.26	643297
2015-05-22	14.28	14.29	14.17	14.20	318483
2015-05-26	14.18	14.26	14.17	14.26	328121
2015-05-27	14.22	14.25	14.20	14.25	340790
2015-05-28	14.22	14.25	14.21	14.23	260302
2015-05-29	14.20	14.25	14.14	14.14	299294
2015-06-01	14.19	14.20	14.15	14.20	279361
2015-06-02	14.19	14.27	14.15	14.27	279694
2015-06-03	14.27	14.29	14.18	14.24	374077
2015-06-04	14.24	14.24	14.12	14.20	433759
2015-06-05	14.19	14.19	14.06	14.13	432660
2015-06-08	14.11	14.15	14.01	14.08	526819
2015-06-09	13.95	14.03	13.86	13.97	579192
2015-06-10	13.95	14.01	13.86	13.97	468787
2015-06-11	13.94	13.98	13.81	13.86	508562
2015-06-12	13.80	13.85	13.75	13.77	441468
2015-06-15	13.77	13.84	13.71	13.75	463926
2015-06-16	13.73	13.85	13.71	13.84	315737
2015-06-17	13.80	13.90	13.74	13.87	383879
2015-06-18	13.90	13.95	13.77	13.77	438321
2015-06-19	13.80	13.87	13.80	13.85	229236
2015-06-22	13.82	13.86	13.80	13.85	219559
2015-06-23	13.85	13.93	13.81	13.84	246686
2015-06-24	13.79	13.86	13.78	13.86	250077
2015-06-25	13.83	13.87	13.75	13.75	278889
2015-06-26	13.73	13.77	13.54	13.56	398815
2015-06-29	13.55	13.55	13.42	13.46	489938
2015-06-30	13.47	13.86	13.47	13.47	473980
2015-07-01	13.60	13.71	13.58	13.71	346250
2015-07-02	13.66	13.77	13.65	13.77	296591
2015-07-06	13.72	13.78	13.67	13.76	189723
2015-07-07	13.73	13.78	13.65	13.78	256111
2015-07-08	13.73	13.77	13.58	13.69	264586
2015-07-09	13.63	13.65	13.59	13.64	259812
2015-07-10	13.62	13.71	13.62	13.68	264286
2015-07-13	13.70	13.73	13.61	13.64	248106
2015-07-14	13.66	13.68	13.56	13.56	286343
2015-07-15	13.60	13.65	13.57	13.60	241316
2015-07-16	13.63	13.75	13.63	13.74	268660
2015-07-17	13.71	13.75	13.62	13.70	388969
2015-07-20	13.72	13.78	13.65	13.70	406161
2015-07-21	13.66	13.68	13.59	13.65	370925
2015-07-22	13.63	13.64	13.58	13.63	176225
2015-07-23	13.64	13.65	13.56	13.60	327816
2015-07-24	13.49	13.55	13.45	13.50	360695
2015-07-27	13.47	13.47	13.35	13.38	350640
2015-07-28	13.36	13.44	13.36	13.40	347149
2015-07-29	13.40	13.50	13.40	13.49	299819
2015-07-30	13.49	13.54	13.43	13.47	327453
2015-07-31	13.49	13.58	13.48	13.55	248744
2015-08-03	13.55	13.68	13.54	13.68	267635
2015-08-04	13.66	13.69	13.56	13.61	265492
2015-08-05	13.57	13.61	13.53	13.53	302946
2015-08-06	13.50	13.56	13.42	13.42	298008
2015-08-07	13.42	13.50	13.42	13.43	205448
2015-08-10	13.44	13.52	13.44	13.49	271643
2015-08-11	13.39	13.40	13.27	13.30	303674
2015-08-12	13.24	13.32	13.23	13.31	298090
2015-08-13	13.27	13.36	13.25	13.26	284278
2015-08-14	13.23	13.35	13.21	13.35	216578
2015-08-17	13.34	13.34	13.21	13.22	226548
2015-08-18	13.25	13.31	13.25	13.28	252802
2015-08-19	13.25	13.36	13.25	13.36	268419
2015-08-20	13.35	13.45	13.30	13.30	445125
2015-08-21	13.26	13.32	13.17	13.20	392560
2015-08-24	12.77	13.12	11.00	12.92	784362
2015-08-25	12.97	13.11	12.96	13.09	400465
2015-08-26	13.06	13.20	13.06	13.18	344776
2015-08-27	13.18	13.30	13.15	13.30	310497
2015-08-28	13.23	13.34	13.23	13.31	231822
2015-08-31	13.31	13.32	13.10	13.10	330379
2015-09-01	13.00	13.25	13.00	13.23	268320
2015-09-02	13.28	13.39	13.23	13.39	295081
2015-09-03	13.40	13.40	13.28	13.34	278876
2015-09-04	13.24	13.32	13.24	13.32	157227
2015-09-08	13.32	13.43	13.30	13.42	244370
2015-09-09	13.32	13.32	13.01	13.06	796316
2015-09-10	12.95	13.11	12.83	13.01	1672403
2015-09-11	12.98	13.07	12.96	12.96	582615
2015-09-14	12.89	12.97	12.87	12.87	380178
2015-09-15	12.85	12.90	12.82	12.88	599236
2015-09-16	12.84	12.92	12.81	12.84	382952
2015-09-17	12.79	13.02	12.76	13.02	372920
2015-09-18	12.98	13.15	12.93	13.03	404623
2015-09-21	13.00	13.08	12.96	12.98	229561
2015-09-22	12.85	13.03	12.85	12.99	326358
2015-09-23	12.99	13.05	12.86	12.94	475155
2015-09-24	12.86	12.91	12.80	12.86	355942
2015-09-25	12.93	12.93	12.81	12.81	260570
2015-09-28	12.77	12.81	12.63	12.65	353157
2015-09-29	12.63	12.67	12.56	12.56	291974
2015-09-30	12.60	12.68	12.57	12.68	397262
2015-10-01	12.62	12.64	12.54	12.60	327190
2015-10-02	12.47	12.55	12.40	12.52	419738
2015-10-05	12.54	12.62	12.51	12.58	491309
2015-10-06	12.56	12.77	12.55	12.65	628273
2015-10-07	12.76	12.86	12.72	12.80	647263
2015-10-08	12.73	13.05	12.69	12.89	617687
2015-10-09	12.98	13.19	12.94	13.16	648207
2015-10-12	13.14	13.20	12.89	12.90	749973
2015-10-13	12.91	12.98	12.83	12.90	402558
2015-10-14	12.85	12.92	12.77	12.82	350858
2015-10-15	12.85	12.95	12.78	12.93	522272
2015-10-16	12.86	12.95	12.84	12.95	372243
2015-10-19	12.96	13.07	12.94	13.02	417379
2015-10-20	13.04	13.21	13.00	13.20	675281
2015-10-21	13.16	13.19	13.10	13.14	313554
2015-10-22	13.15	13.30	13.11	13.15	422201
2015-10-23	13.22	13.30	13.15	13.15	294619
2015-10-26	13.12	13.24	13.12	13.16	247935
2015-10-27	13.13	13.26	13.10	13.23	475993
2015-10-28	13.20	13.30	13.20	13.24	314434
2015-10-29	13.21	13.26	13.18	13.24	273079
2015-10-30	13.23	13.34	13.21	13.33	311316
2015-11-02	13.33	13.33	13.29	13.31	271411
2015-11-03	13.28	13.29	13.22	13.22	270229
2015-11-04	13.26	13.29	13.13	13.14	369706
2015-11-05	13.19	13.21	13.11	13.19	270495
2015-11-06	13.19	13.19	13.08	13.15	243964
2015-11-09	13.17	13.18	12.94	13.02	424188
2015-11-10	12.87	12.96	12.80	12.90	284708
2015-11-11	12.95	12.95	12.85	12.85	176249
2015-11-12	12.81	12.89	12.79	12.86	293841
2015-11-13	12.81	12.86	12.77	12.77	195028
2015-11-16	12.80	12.86	12.76	12.80	306413
2015-11-17	12.77	12.80	12.70	12.74	321841
2015-11-18	12.70	12.77	12.67	12.75	468035
2015-11-19	12.71	12.83	12.65	12.83	405957
2015-11-20	12.83	12.87	12.68	12.75	966108
2015-11-23	12.72	12.77	12.68	12.72	404446
2015-11-24	12.66	12.76	12.66	12.74	339870
2015-11-25	12.70	12.78	12.69	12.75	343257
2015-11-27	12.78	12.80	12.74	12.76	86018
2015-11-30	12.80	12.81	12.69	12.69	368602
2015-12-01	12.73	12.79	12.69	12.76	423984
2015-12-02	12.75	12.80	12.75	12.75	374489
2015-12-03	12.73	12.79	12.72	12.78	312104
2015-12-04	12.75	12.92	12.75	12.90	430633
2015-12-07	12.92	12.92	12.78	12.78	379814
2015-12-08	12.68	12.82	12.68	12.78	352647
2015-12-09	12.61	12.74	12.53	12.54	459574
2015-12-10	12.46	12.57	12.42	12.47	410115
2015-12-11	12.40	12.44	12.20	12.28	886427
2015-12-14	12.23	12.25	12.02	12.11	606257
2015-12-15	12.15	12.31	12.15	12.21	653607
2015-12-16	12.21	12.45	12.21	12.44	860929
2015-12-17	12.37	12.58	12.30	12.57	506878
2015-12-18	12.49	12.74	12.45	12.55	610587
2015-12-21	12.55	12.61	12.54	12.54	511030
2015-12-22	12.50	12.60	12.50	12.58	537867
2015-12-23	12.62	12.75	12.62	12.67	410038
2015-12-24	12.65	12.77	12.65	12.72	241028
2015-12-28	12.63	12.71	12.59	12.64	502527
2015-12-29	12.63	12.66	12.52	12.59	572016
2015-12-30	12.54	12.61	12.54	12.57	539503
2015-12-31	12.57	12.76	12.53	12.76	498188
2016-01-04	12.67	12.67	12.54	12.56	414761
2016-01-05	12.63	12.77	12.61	12.70	342116
2016-01-06	12.60	12.75	12.60	12.70	370578
2016-01-07	12.62	12.70	12.60	12.64	532404
2016-01-08	12.64	12.68	12.62	12.62	283417
2016-01-11	12.62	12.67	12.48	12.49	552838
2016-01-12	12.52	12.57	12.41	12.45	349816
2016-01-13	12.49	12.54	12.30	12.30	396469
2016-01-14	12.28	12.36	12.24	12.26	424262
2016-01-15	12.16	12.26	12.13	12.18	488554
2016-01-19	12.18	12.21	11.96	12.00	638581
2016-01-20	11.82	11.89	11.63	11.88	880125
2016-01-21	11.84	12.12	11.84	12.01	833444
2016-01-22	12.04	12.13	12.01	12.08	494553
2016-01-25	12.05	12.09	11.99	12.03	330727
2016-01-26	12.03	12.28	12.02	12.28	360247
2016-01-27	12.20	12.31	12.19	12.23	327936
2016-01-28	12.24	12.37	12.20	12.32	279106
2016-01-29	12.28	12.41	12.28	12.33	394941
2016-02-01	12.31	12.39	12.25	12.38	280321
2016-02-02	12.34	12.36	12.25	12.35	213271
2016-02-03	12.34	12.36	12.29	12.35	196479
2016-02-04	12.32	12.35	12.25	12.31	247271
2016-02-05	12.24	12.27	12.20	12.23	168738
2016-02-08	12.19	12.20	11.96	11.88	411705
2016-02-09	11.82	11.92	11.82	11.90	371509
2016-02-10	11.90	11.94	11.87	11.88	255134
2016-02-11	11.79	11.83	11.67	11.69	256842
2016-02-12	11.72	11.80	11.70	11.75	246361
2016-02-16	11.76	11.92	11.76	11.90	348598
2016-02-17	11.88	12.08	11.87	12.08	378883
2016-02-18	12.06	12.13	11.97	12.01	423018
2016-02-19	11.96	12.08	11.90	12.05	250894
2016-02-22	12.13	12.20	12.10	12.14	343291
2016-02-23	12.10	12.20	12.08	12.16	262198
2016-02-24	12.10	12.20	12.08	12.19	223005
2016-02-25	12.16	12.27	12.15	12.24	286513
2016-02-26	12.25	12.31	12.21	12.31	199364
2016-02-29	12.27	12.40	12.27	12.40	230116
2016-03-01	12.42	12.53	12.38	12.48	425924
2016-03-02	12.51	12.52	12.46	12.52	229841
2016-03-03	12.50	12.64	12.47	12.64	299054
2016-03-04	12.63	12.74	12.61	12.73	205926
2016-03-07	12.70	12.74	12.65	12.72	288664
2016-03-08	12.72	12.73	12.67	12.57	178248
2016-03-09	12.63	12.73	12.61	12.71	231413
2016-03-10	12.74	12.76	12.62	12.70	272282
2016-03-11	12.70	12.81	12.70	12.81	286166
2016-03-14	12.83	12.90	12.76	12.85	736934
2016-03-15	12.86	12.90	12.80	12.90	582583
2016-03-16	12.89	13.02	12.88	13.00	488904
2016-03-17	13.07	13.08	13.02	13.07	592462
2016-03-18	13.12	13.15	13.09	13.10	371728
2016-03-21	13.13	13.22	13.12	13.18	447885
2016-03-22	13.20	13.23	13.14	13.22	272218
2016-03-23	13.17	13.21	13.11	13.18	186670
2016-03-24	13.15	13.15	13.02	13.05	284299
2016-03-28	13.04	13.06	12.90	12.92	321373
2016-03-29	12.96	13.01	12.92	12.95	307434
2016-03-30	12.97	13.10	12.97	13.10	247590
2016-03-31	13.06	13.19	13.05	13.18	360318
2016-04-01	13.13	13.22	13.09	13.21	336110
2016-04-04	13.19	13.21	13.09	13.14	269468
2016-04-05	13.12	13.14	13.01	13.10	306467
2016-04-06	13.11	13.18	13.07	13.05	258681
2016-04-07	12.94	12.98	12.90	12.97	322206
2016-04-08	13.03	13.06	12.89	12.91	427648
2016-04-11	12.96	13.02	12.91	12.95	326729
2016-04-12	12.94	13.04	12.91	12.98	576911
2016-04-13	13.04	13.10	12.98	13.08	352570
2016-04-14	13.07	13.11	13.03	13.06	150254
2016-04-15	13.00	13.09	12.96	13.07	349131
2016-04-18	13.11	13.30	13.07	13.13	480853
2016-04-19	13.17	13.20	13.12	13.20	336491
2016-04-20	13.20	13.25	13.19	13.22	345907
2016-04-21	13.24	13.33	13.22	13.26	466662
2016-04-22	13.23	13.40	13.19	13.40	408549
2016-04-25	13.30	13.38	13.26	13.38	268159
2016-04-26	13.37	13.39	13.24	13.30	325223
2016-04-27	13.31	13.34	13.28	13.31	239416
2016-04-28	13.28	13.34	13.24	13.24	257985
2016-04-29	13.22	13.36	13.22	13.36	285709
2016-05-02	13.34	13.37	13.32	13.35	356194
2016-05-03	13.34	13.39	13.25	13.29	331431
2016-05-04	13.26	13.35	13.25	13.27	270299
2016-05-05	13.31	13.31	13.18	13.21	396963
2016-05-06	13.17	13.22	13.10	13.18	331412
2016-05-09	13.18	13.20	13.12	13.18	309506
2016-05-10	13.10	13.16	13.10	13.16	296548
2016-05-11	13.11	13.20	13.08	13.09	369709
2016-05-12	13.10	13.17	13.10	13.15	237254
2016-05-13	13.12	13.20	13.12	13.16	401136
2016-05-16	13.19	13.25	13.17	13.25	344603
2016-05-17	13.22	13.25	13.19	13.25	252527
2016-05-18	13.19	13.32	13.19	13.27	383705
2016-05-19	13.26	13.26	13.01	13.01	606656
2016-05-20	13.09	13.19	13.06	13.11	318777
2016-05-23	13.15	13.24	13.15	13.21	251322
2016-05-24	13.25	13.25	13.16	13.17	580034
2016-05-25	13.15	13.24	13.15	13.22	283762
2016-05-26	13.21	13.27	13.21	13.27	256732
2016-05-27	13.28	13.31	13.25	13.27	218464
2016-05-31	13.26	13.33	13.25	13.25	217617
2016-06-01	13.26	13.34	13.25	13.33	231985
2016-06-02	13.33	13.33	13.25	13.28	307111
2016-06-03	13.28	13.35	13.26	13.32	491362
2016-06-06	13.33	13.39	13.32	13.34	342961
2016-06-07	13.33	13.44	13.33	13.43	481156
2016-06-08	13.44	13.54	13.42	13.44	453898
2016-06-09	13.47	13.47	13.40	13.47	329203
2016-06-10	13.44	13.46	13.38	13.42	158835
2016-06-13	13.35	13.41	13.33	13.36	194067
2016-06-14	13.31	13.34	13.25	13.33	246621
2016-06-15	13.30	13.38	13.26	13.26	329429
2016-06-16	13.25	13.35	13.22	13.34	233678
2016-06-17	13.34	13.35	13.28	13.30	137319
2016-06-20	13.42	13.53	13.33	13.35	280314
2016-06-21	13.36	13.41	13.29	13.30	372666
2016-06-22	13.34	13.41	13.31	13.41	277306
2016-06-23	13.46	13.50	13.42	13.46	237200
2016-06-24	13.21	13.43	13.14	13.33	323794
2016-06-27	13.28	13.31	13.04	13.10	496953
2016-06-28	13.20	13.27	13.17	13.17	402478
2016-06-29	13.25	13.32	13.22	13.22	367608
2016-06-30	13.35	13.44	13.27	13.44	283297
2016-07-01	13.42	13.49	13.41	13.42	240555
2016-07-05	13.37	13.42	13.28	13.28	496589
2016-07-06	13.30	13.40	13.28	13.29	295763
2016-07-07	13.33	13.44	13.30	13.35	298621
2016-07-08	13.36	13.49	13.36	13.41	281561
2016-07-11	13.44	13.48	13.40	13.40	246391
2016-07-12	13.48	13.51	13.40	13.42	293724
2016-07-13	13.46	13.50	13.40	13.44	406650
2016-07-14	13.49	13.61	13.46	13.57	471004
2016-07-15	13.53	13.57	13.43	13.50	317667
2016-07-18	13.55	13.65	13.50	13.65	364609
2016-07-19	13.63	13.67	13.51	13.52	202056
2016-07-20	13.57	13.68	13.54	13.68	290548
2016-07-21	13.70	13.75	13.66	13.70	397520
2016-07-22	13.70	13.78	13.66	13.75	233997
2016-07-25	13.78	13.79	13.62	13.74	346386
2016-07-26	13.69	13.79	13.69	13.75	330806
2016-07-27	13.76	13.76	13.63	13.65	291477
2016-07-28	13.68	13.77	13.65	13.76	264462
2016-07-29	13.76	13.83	13.72	13.83	283483
2016-08-01	13.79	13.82	13.73	13.78	294543
2016-08-02	13.77	13.78	13.53	13.55	396923
2016-08-03	13.58	13.68	13.54	13.68	154921
2016-08-04	13.70	13.74	13.65	13.67	225607
2016-08-05	13.73	13.74	13.68	13.70	241673
2016-08-08	13.74	13.77	13.66	13.61	278936
2016-08-09	13.67	13.71	13.62	13.71	329233
2016-08-10	13.70	13.70	13.62	13.65	361773
2016-08-11	13.67	13.72	13.61	13.64	286769
2016-08-12	13.64	13.75	13.64	13.66	406883
2016-08-15	13.70	13.79	13.70	13.74	491090
2016-08-16	13.78	13.82	13.76	13.80	291361
2016-08-17	13.80	13.85	13.75	13.82	274837
2016-08-18	13.86	13.99	13.83	13.88	349375
2016-08-19	13.88	13.91	13.82	13.84	288938
2016-08-22	13.84	13.88	13.82	13.88	268956
2016-08-23	13.89	13.89	13.85	13.85	229494
2016-08-24	13.88	13.89	13.84	13.87	197297
2016-08-25	13.88	13.93	13.85	13.91	282231
2016-08-26	13.91	13.95	13.87	13.87	301722
2016-08-29	13.88	13.98	13.85	13.93	338114
2016-08-30	13.96	13.96	13.90	13.95	284890
2016-08-31	13.96	13.98	13.91	13.91	268138
2016-09-01	13.95	13.95	13.81	13.81	339627
2016-09-02	13.83	13.85	13.57	13.68	1155912
2016-09-06	13.67	13.68	13.55	13.67	1078819
2016-09-07	13.68	13.79	13.65	13.70	366683
2016-09-08	13.73	13.79	13.67	13.76	351742
2016-09-09	13.72	13.72	13.43	13.55	376364
2016-09-12	13.45	13.52	13.41	13.50	374858
2016-09-13	13.47	13.49	13.32	13.35	670278
2016-09-14	13.36	13.45	13.34	13.43	355789
2016-09-15	13.43	13.56	13.41	13.54	296730
2016-09-16	13.50	13.50	13.42	13.46	216863
2016-09-19	13.52	13.63	13.38	13.43	382453
2016-09-20	13.49	13.65	13.47	13.56	453715
2016-09-21	13.58	13.69	13.54	13.69	342730
2016-09-22	13.74	13.76	13.65	13.67	294435
2016-09-23	13.64	13.69	13.57	13.61	231342
2016-09-26	13.63	13.63	13.58	13.61	258060
2016-09-27	13.61	13.64	13.58	13.58	196493
2016-09-28	13.62	13.76	13.59	13.76	235437
2016-09-29	13.71	13.73	13.57	13.60	226083
2016-09-30	13.60	13.80	13.60	13.71	317307
2016-10-03	13.71	13.74	13.62	13.74	334132
2016-10-04	13.69	13.72	13.65	13.67	209861
2016-10-05	13.72	13.72	13.59	13.61	264823
2016-10-06	13.56	13.61	13.50	13.54	387170
2016-10-07	13.58	13.59	13.51	13.59	246045
2016-10-10	13.61	13.70	13.59	13.61	215389
2016-10-11	13.65	13.65	13.46	13.54	269547
2016-10-12	13.50	13.54	13.45	13.46	187393
2016-10-13	13.43	13.49	13.40	13.40	269299
2016-10-14	13.42	13.52	13.40	13.44	222554
2016-10-17	13.47	13.52	13.27	13.29	270474
2016-10-18	13.40	13.40	13.27	13.29	284356
2016-10-19	13.32	13.50	13.31	13.50	237485
2016-10-20	13.52	13.65	13.39	13.41	314801
2016-10-21	13.40	13.46	13.40	13.46	188446
2016-10-24	13.51	13.52	13.45	13.50	239659
2016-10-25	13.50	13.56	13.45	13.46	262036
2016-10-26	13.48	13.55	13.45	13.51	194899
2016-10-27	13.52	13.54	13.45	13.45	192335
2016-10-28	13.47	13.48	13.43	13.43	147090
2016-10-31	13.44	13.48	13.30	13.30	362574
2016-11-01	13.30	13.35	13.21	13.27	277813
2016-11-02	13.22	13.22	13.11	13.12	438127
2016-11-03	13.11	13.19	13.11	13.19	263185
2016-11-04	13.17	13.19	13.12	13.13	243319
2016-11-07	13.18	13.28	13.18	13.26	353261
2016-11-08	13.23	13.36	13.20	13.24	247097
2016-11-09	13.10	13.20	13.10	13.17	212012
2016-11-10	13.20	13.20	12.95	12.98	480148
2016-11-11	12.98	13.01	12.86	12.92	496583
2016-11-14	12.91	12.96	12.82	12.85	398805
2016-11-15	12.85	13.05	12.85	13.05	332925
2016-11-16	13.12	13.12	13.00	13.06	444242
2016-11-17	13.06	13.14	13.03	13.12	223058
2016-11-18	13.14	13.15	13.04	13.08	269978
2016-11-21	13.01	13.30	13.01	13.27	330204
2016-11-22	13.27	13.33	13.24	13.30	273641
2016-11-23	13.30	13.35	13.24	13.33	155875
2016-11-25	13.31	13.39	13.27	13.32	84757
2016-11-28	13.33	13.40	13.32	13.37	246568
2016-11-29	13.36	13.41	13.33	13.40	164363
2016-11-30	13.43	13.44	13.29	13.33	300177
2016-12-01	13.31	13.33	13.18	13.23	266334
2016-12-02	13.23	13.32	13.23	13.32	137483
2016-12-05	13.36	13.53	13.35	13.51	705139
2016-12-06	13.52	13.70	13.48	13.70	582098
2016-12-07	13.74	13.75	13.66	13.64	433307
2016-12-08	13.67	13.67	13.52	13.53	342537
2016-12-09	13.57	13.66	13.55	13.65	360827
2016-12-12	13.70	13.70	13.59	13.60	470268
2016-12-13	13.61	13.64	13.51	13.56	440935
2016-12-14	13.52	13.59	13.47	13.47	493781
2016-12-15	13.42	13.46	13.38	13.40	832404
2016-12-16	13.45	13.53	13.43	13.50	543694
2016-12-19	13.56	13.63	13.52	13.58	384440
2016-12-20	13.57	13.60	13.48	13.48	482362
2016-12-21	13.46	13.53	13.46	13.50	349678
2016-12-22	13.50	13.55	13.48	13.54	340626
2016-12-23	13.52	13.55	13.49	13.50	388399
2016-12-27	13.50	13.55	13.49	13.51	499975
2016-12-28	13.52	13.63	13.51	13.63	680302
2016-12-29	13.64	13.67	13.55	13.66	375964
2016-12-30	13.63	13.77	13.63	13.72	416311
2017-01-03	13.74	13.79	13.63	13.63	639113
2017-01-04	13.66	13.75	13.63	13.65	645774
2017-01-05	13.61	13.77	13.61	13.70	673948
2017-01-06	13.68	13.84	13.67	13.83	343637
2017-01-09	13.83	13.90	13.80	13.90	271936
2017-01-10	13.86	13.95	13.85	13.83	328353
2017-01-11	13.80	13.82	13.69	13.69	337684
2017-01-12	13.73	13.79	13.62	13.63	632611
2017-01-13	13.65	13.85	13.65	13.85	355866
2017-01-17	13.84	13.91	13.78	13.82	418401
2017-01-18	13.86	13.94	13.84	13.90	286326
2017-01-19	13.90	13.90	13.81	13.84	296771
2017-01-20	13.88	13.95	13.84	13.84	493201
2017-01-23	13.87	13.94	13.87	13.92	225535
2017-01-24	13.90	14.00	13.90	14.00	415268
2017-01-25	14.03	14.07	13.96	14.03	456758
2017-01-26	14.01	14.10	14.00	14.07	472988
2017-01-27	14.08	14.09	13.96	14.03	250519
2017-01-30	14.05	14.10	14.00	14.10	486488
2017-01-31	14.02	14.11	13.94	14.11	496850
2017-02-01	14.10	14.10	14.00	14.10	258468
2017-02-02	14.06	14.12	14.02	14.12	375784
2017-02-03	14.10	14.14	14.08	14.13	325010
2017-02-06	14.13	14.16	14.11	14.15	242756
2017-02-07	14.15	14.23	14.14	14.23	293516
2017-02-08	14.19	14.23	14.17	14.13	185381
2017-02-09	14.15	14.20	14.12	14.15	306821
2017-02-10	14.13	14.20	14.12	14.14	266748
2017-02-13	14.20	14.23	14.04	14.07	493885
2017-02-14	14.04	14.24	13.92	14.16	487066
2017-02-15	14.17	14.21	14.08	14.21	363144
2017-02-16	14.19	14.19	14.05	14.05	308917
2017-02-17	14.03	14.20	13.92	14.20	383038
2017-02-21	14.13	14.18	14.00	14.13	499591
2017-02-22	14.12	14.18	14.02	14.14	351420
2017-02-23	14.14	14.19	14.10	14.16	258170
2017-02-24	14.10	14.18	14.10	14.17	287065
2017-02-27	14.17	14.18	14.13	14.16	192515
2017-02-28	14.16	14.19	14.14	14.19	305754
2017-03-01	14.18	14.25	14.16	14.24	585886
2017-03-02	14.17	14.21	14.14	14.14	251554
2017-03-03	14.13	14.25	14.12	14.25	218165
2017-03-06	14.22	14.22	14.15	14.22	250009
2017-03-07	14.17	14.20	14.13	14.18	304250
2017-03-08	14.16	14.16	14.02	13.94	368457
2017-03-09	13.90	13.92	13.64	13.78	811930
2017-03-10	13.78	13.84	13.60	13.80	730085
2017-03-13	13.86	13.90	13.80	13.80	353074
2017-03-14	13.78	13.78	13.65	13.72	274262
2017-03-15	13.75	14.00	13.68	13.92	442396
2017-03-16	13.95	13.97	13.80	13.88	271499
2017-03-17	13.88	14.01	13.85	14.01	173041
2017-03-20	14.00	14.06	13.92	14.06	279220
2017-03-21	14.05	14.07	13.85	13.85	399799
2017-03-22	13.73	13.91	13.73	13.90	522321
2017-03-23	13.89	13.93	13.77	13.80	526980
2017-03-24	13.81	13.89	13.81	13.89	204622
2017-03-27	13.88	13.88	13.76	13.83	154104
2017-03-28	13.83	13.91	13.83	13.84	228614
2017-03-29	13.88	13.95	13.85	13.91	269944
2017-03-30	13.90	13.94	13.84	13.84	419414
2017-03-31	13.85	13.90	13.83	13.83	458968
2017-04-03	13.81	13.88	13.81	13.87	360537
2017-04-04	13.83	13.86	13.75	13.83	440351
2017-04-05	13.88	13.91	13.85	13.91	326701
2017-04-06	13.92	13.92	13.87	13.88	243170
2017-04-07	13.85	13.99	13.85	13.91	214294
2017-04-10	13.96	14.11	13.92	14.01	261081
2017-04-11	13.98	14.04	13.91	13.93	260381
2017-04-12	13.92	13.98	13.90	13.92	301399
2017-04-13	13.95	13.96	13.89	13.89	218417
2017-04-17	13.91	14.02	13.89	13.93	196346
2017-04-18	13.95	14.00	13.86	13.98	235778
2017-04-19	13.97	13.99	13.93	13.94	192897
2017-04-20	13.98	14.07	13.87	13.95	287303
2017-04-21	13.91	13.95	13.85	13.95	306302
2017-04-24	14.00	14.01	13.88	13.93	212794
2017-04-25	13.93	13.97	13.92	13.93	281323
2017-04-26	13.96	14.15	13.93	14.15	354085
2017-04-27	14.10	14.10	13.99	13.99	227196
2017-04-28	14.04	14.12	14.03	14.12	216657
2017-05-01	14.05	14.09	14.03	14.03	208224
2017-05-02	14.03	14.08	14.00	14.00	248333
2017-05-03	14.00	14.08	13.99	14.08	275368
2017-05-04	14.06	14.10	14.00	14.10	292318
2017-05-05	14.06	14.12	14.05	14.12	178105
2017-05-08	14.08	14.14	14.08	14.04	193038
2017-05-09	14.03	14.05	13.94	13.99	226562
2017-05-10	13.95	14.00	13.94	14.00	158018
2017-05-11	13.94	13.97	13.90	13.97	196237
2017-05-12	13.95	13.96	13.90	13.93	212054
2017-05-15	13.95	14.01	13.93	13.94	253140
2017-05-16	13.95	13.97	13.92	13.93	187981
2017-05-17	13.86	13.92	13.76	13.85	318211
2017-05-18	13.82	13.90	13.79	13.90	307697
2017-05-19	13.86	13.95	13.85	13.85	271120
2017-05-22	13.87	13.91	13.83	13.86	260991
2017-05-23	13.86	13.99	13.85	13.93	233802
2017-05-24	13.93	14.03	13.91	13.98	237142
2017-05-25	13.99	14.08	13.94	13.94	249965
2017-05-26	13.95	14.03	13.95	13.98	178037
2017-05-30	13.96	14.03	13.96	13.98	201740
2017-05-31	13.99	14.02	13.91	13.91	166281
2017-06-01	13.94	13.96	13.91	13.95	240277
2017-06-02	13.95	14.02	13.94	13.99	193731
2017-06-05	13.97	14.04	13.97	14.03	127340
2017-06-06	14.03	14.05	13.98	14.03	217440
2017-06-07	14.00	14.03	13.91	13.87	232211
2017-06-08	13.88	13.90	13.82	13.84	224977
2017-06-09	13.85	13.87	13.78	13.82	306576
2017-06-12	13.83	13.86	13.78	13.86	332739
2017-06-13	13.82	13.84	13.76	13.80	382292
2017-06-14	13.84	13.98	13.83	13.98	347166
2017-06-15	13.91	13.98	13.90	13.95	237509
2017-06-16	13.96	13.98	13.91	13.98	246477
2017-06-19	13.99	14.05	13.97	14.04	277044
2017-06-20	14.01	14.05	13.97	14.05	175184
2017-06-21	14.00	14.02	13.88	13.88	274790
2017-06-22	13.92	13.98	13.85	13.90	212606
2017-06-23	13.92	13.92	13.88	13.90	150079
2017-06-26	13.90	13.92	13.84	13.92	246029
2017-06-27	13.92	13.93	13.81	13.87	172340
2017-06-28	13.88	13.90	13.83	13.90	209823
2017-06-29	13.90	13.90	13.79	13.88	280612
2017-06-30	13.85	14.10	13.85	14.10	361110
2017-07-03	14.07	14.12	14.03	14.05	161386
2017-07-05	14.03	14.04	13.95	14.03	220523
2017-07-06	14.04	14.04	13.94	14.00	223757
2017-07-07	14.02	14.04	13.97	13.98	156889
2017-07-10	13.97	14.02	13.93	13.92	282567
2017-07-11	13.90	14.04	13.88	14.04	273033
2017-07-12	14.05	14.05	13.95	14.01	351206
2017-07-13	14.01	14.03	13.95	13.96	220955
2017-07-14	13.97	14.05	13.96	13.97	219320
2017-07-17	14.01	14.04	13.94	13.98	291465
2017-07-18	14.01	14.10	13.99	14.06	242633
2017-07-19	14.09	14.14	14.07	14.10	256864
2017-07-20	14.15	14.15	14.05	14.05	311591
2017-07-21	14.10	14.15	14.07	14.07	290817
2017-07-24	14.07	14.14	14.07	14.09	222763
2017-07-25	14.09	14.16	14.08	14.08	279472
2017-07-26	14.09	14.22	14.09	14.09	362742
2017-07-27	14.10	14.18	14.10	14.17	241168
2017-07-28	14.10	14.14	14.06	14.10	354830
2017-07-31	14.10	14.19	14.10	14.19	206225
2017-08-01	14.20	14.25	14.18	14.21	249841
2017-08-02	14.23	14.27	14.17	14.23	261491
2017-08-03	14.23	14.26	14.21	14.26	227192
2017-08-04	14.25	14.27	14.19	14.27	259798
2017-08-07	14.23	14.29	14.22	14.26	205942
2017-08-08	14.28	14.29	14.12	14.17	317633
2017-08-09	14.15	14.15	14.01	14.05	290803
2017-08-10	13.98	14.00	13.79	13.85	432280
2017-08-11	13.75	13.90	13.71	13.87	335854
2017-08-14	13.87	13.97	13.87	13.94	352308
2017-08-15	13.89	13.94	13.86	13.86	222829
2017-08-16	13.85	13.93	13.85	13.92	339745
2017-08-17	13.91	13.93	13.81	13.87	320807
2017-08-18	13.92	13.92	13.81	13.92	271496
2017-08-21	13.90	13.93	13.85	13.90	289101
2017-08-22	13.87	13.93	13.85	13.90	325554
2017-08-23	13.88	13.93	13.86	13.93	246750
2017-08-24	13.90	13.94	13.88	13.90	220259
2017-08-25	13.92	13.99	13.92	13.99	162302
2017-08-28	13.95	13.97	13.92	13.95	165141
2017-08-29	13.88	13.95	13.88	13.91	223564
2017-08-30	13.94	13.98	13.92	13.98	238123
2017-08-31	13.99	14.03	13.94	13.94	314932
2017-09-01	13.95	14.01	13.93	13.97	264462
2017-09-05	13.94	14.00	13.87	14.00	246141
2017-09-06	13.94	13.99	13.91	13.98	223109
2017-09-07	13.99	13.99	13.91	13.85	251632
2017-09-08	13.89	13.89	13.80	13.89	304696
2017-09-11	13.90	13.91	13.83	13.89	287809
2017-09-12	13.89	13.91	13.86	13.87	229256
2017-09-13	13.86	13.94	13.85	13.87	240282
2017-09-14	13.87	13.94	13.87	13.94	214400
2017-09-15	13.91	13.93	13.85	13.85	230501
2017-09-18	13.89	13.97	13.85	13.94	362768
2017-09-19	13.89	13.93	13.86	13.87	278740
2017-09-20	13.89	13.94	13.86	13.94	240456
2017-09-21	13.92	13.93	13.87	13.91	167567
2017-09-22	13.88	14.03	13.88	13.96	343889
2017-09-25	13.99	13.99	13.90	13.92	208983
2017-09-26	13.95	13.99	13.93	13.93	162040
2017-09-27	13.96	14.04	13.94	14.04	173026
2017-09-28	14.04	14.04	13.98	14.03	160736
2017-09-29	14.00	14.06	13.99	14.03	229033
2017-10-02	14.04	14.06	13.96	14.06	228877
2017-10-03	14.02	14.07	14.00	14.06	175911
2017-10-04	14.00	14.04	13.95	14.04	198931
2017-10-05	14.04	14.04	13.98	13.98	163903
2017-10-06	13.98	14.05	13.96	14.02	292260
2017-10-09	14.00	14.04	13.99	14.04	2387583
2017-10-10	14.03	14.08	14.01	13.99	213189
2017-10-11	14.00	14.02	13.95	14.00	182562
2017-10-12	13.98	14.00	13.90	13.97	290942
2017-10-13	14.00	14.09	13.92	14.08	328521
2017-10-16	14.06	14.09	14.01	14.07	204785
2017-10-17	14.07	14.10	14.03	14.04	151828
2017-10-18	14.03	14.04	13.93	14.02	306307
2017-10-19	14.00	14.07	13.96	13.99	261032
2017-10-20	13.97	14.02	13.95	13.95	206180
2017-10-23	13.95	14.02	13.95	14.00	198242
2017-10-24	13.97	14.06	13.93	14.05	251655
2017-10-25	14.02	14.03	13.86	13.90	272867
2017-10-26	13.94	13.99	13.92	13.95	235909
2017-10-27	14.00	14.00	13.92	13.99	220010
2017-10-30	13.99	14.05	13.95	13.96	296188
2017-10-31	14.00	14.06	13.96	13.96	317759
2017-11-01	13.99	14.04	13.97	14.04	122960
2017-11-02	13.97	14.03	13.94	13.97	257467
2017-11-03	14.00	14.00	13.89	13.91	179539
2017-11-06	13.89	14.03	13.87	14.03	202531
2017-11-07	14.02	14.02	13.97	14.00	271797
2017-11-08	14.00	14.02	13.92	13.97	302182
2017-11-09	13.92	13.96	13.78	13.77	397452
2017-11-10	13.78	13.80	13.71	13.74	328643
2017-11-13	13.74	13.74	13.52	13.53	456878
2017-11-14	13.49	13.54	13.41	13.46	644308
2017-11-15	13.41	13.48	13.38	13.46	386199
2017-11-16	13.48	13.62	13.48	13.59	476977
2017-11-17	13.60	13.63	13.54	13.62	236208
2017-11-20	13.65	13.70	13.62	13.64	375776
2017-11-21	13.68	13.69	13.55	13.56	389211
2017-11-22	13.57	13.64	13.52	13.56	262162
2017-11-24	13.53	13.59	13.51	13.59	305939
2017-11-27	13.55	13.58	13.46	13.50	514681
2017-11-28	13.53	13.55	13.48	13.51	399211
2017-11-29	13.50	13.53	13.43	13.46	429922
2017-11-30	13.48	13.51	13.42	13.42	357290
2017-12-01	13.44	13.51	13.43	13.51	304680
2017-12-04	13.52	13.53	13.45	13.49	625352
2017-12-05	13.48	13.52	13.45	13.52	372700
2017-12-06	13.53	13.57	13.53	13.56	398299
2017-12-07	13.56	13.56	13.47	13.43	590255
2017-12-08	13.40	13.48	13.38	13.47	422378
2017-12-11	13.42	13.45	13.39	13.43	440081
2017-12-12	13.45	13.47	13.42	13.43	398716
2017-12-13	13.42	13.46	13.39	13.42	439506
2017-12-14	13.42	13.47	13.42	13.45	458985
2017-12-15	13.43	13.46	13.40	13.45	521768
2017-12-18	13.48	13.51	13.47	13.47	799833
2017-12-19	13.50	13.52	13.46	13.49	580553
2017-12-20	13.49	13.51	13.46	13.50	451744
2017-12-21	13.48	13.53	13.48	13.53	648826
2017-12-22	13.53	13.56	13.50	13.56	447316
2017-12-26	13.53	13.60	13.50	13.60	417704
2017-12-27	13.57	13.59	13.55	13.57	348390
2017-12-28	13.55	13.59	13.54	13.59	318202
2017-12-29	13.56	13.65	13.56	13.65	366832
2018-01-02	13.62	13.73	13.57	13.73	466191
2018-01-03	13.68	13.70	13.62	13.65	624573
2018-01-04	13.63	13.65	13.59	13.64	663863
2018-01-05	13.64	13.64	13.60	13.62	290803
2018-01-08	13.60	13.62	13.55	13.58	293660
2018-01-09	13.61	13.61	13.52	13.54	347582
2018-01-10	13.52	13.53	13.47	13.45	394450
2018-01-11	13.45	13.53	13.40	13.47	416084
2018-01-12	13.49	13.54	13.46	13.52	382279
2018-01-16	13.53	13.55	13.49	13.50	369219
2018-01-17	13.52	13.53	13.48	13.53	510735
2018-01-18	13.50	13.53	13.47	13.51	334214
2018-01-19	13.52	13.52	13.43	13.48	351609
2018-01-22	13.52	13.55	13.47	13.52	412464
2018-01-23	13.48	13.51	13.45	13.50	289528
2018-01-24	13.48	13.53	13.48	13.51	246305
2018-01-25	13.50	13.55	13.49	13.54	415499
2018-01-26	13.52	13.60	13.51	13.57	346387
2018-01-29	13.56	13.57	13.48	13.51	251109
2018-01-30	13.46	13.47	13.29	13.36	691564
2018-01-31	13.35	13.42	13.34	13.35	440014
2018-02-01	13.30	13.42	13.30	13.39	457234
2018-02-02	13.37	13.38	13.29	13.33	529216
2018-02-05	13.25	13.29	13.05	13.07	600069
2018-02-06	13.00	13.21	12.96	13.20	664861
2018-02-07	13.20	13.33	13.20	13.26	446887
2018-02-08	13.23	13.27	13.20	13.15	326526
2018-02-09	13.13	13.15	13.05	13.12	380835
2018-02-12	13.14	13.14	13.08	13.13	414536
2018-02-13	13.14	13.18	13.11	13.18	199987
2018-02-14	13.11	13.19	13.08	13.19	333419
2018-02-15	13.16	13.18	13.07	13.14	383455
2018-02-16	13.12	13.14	13.10	13.10	211872
2018-02-20	13.09	13.15	13.09	13.15	292602
2018-02-21	13.15	13.18	13.13	13.15	251180
2018-02-22	13.14	13.15	13.09	13.11	287436
2018-02-23	13.12	13.18	13.12	13.18	264538
2018-02-26	13.18	13.20	13.13	13.13	223318
2018-02-27	13.13	13.15	13.10	13.13	243086
2018-02-28	13.15	13.18	13.07	13.07	262398
2018-03-01	13.12	13.14	13.06	13.10	270589
2018-03-02	13.09	13.13	13.08	13.12	209152
2018-03-05	13.11	13.13	13.05	13.11	286480
2018-03-06	13.09	13.14	13.09	13.13	139870
2018-03-07	13.11	13.18	13.11	13.18	396670
2018-03-08	13.17	13.18	13.11	13.03	295060
2018-03-09	13.08	13.08	13.03	13.06	261622
2018-03-12	13.06	13.09	13.03	13.05	316004
2018-03-13	13.05	13.08	13.02	13.02	171136
2018-03-14	13.02	13.09	13.02	13.03	275048
2018-03-15	13.05	13.07	13.02	13.05	198314
2018-03-16	13.02	13.06	13.02	13.06	159839
2018-03-19	13.07	13.10	12.95	12.99	320085
2018-03-20	12.98	13.01	12.97	12.99	259947
2018-03-21	13.00	13.01	12.91	12.95	366999
2018-03-22	12.92	12.96	12.92	12.94	204981
2018-03-23	12.94	12.97	12.93	12.96	268093
2018-03-26	12.98	13.01	12.93	13.00	359442
2018-03-27	13.00	13.02	12.95	12.98	266663
2018-03-28	12.96	13.00	12.95	13.00	207349
2018-03-29	13.00	13.05	12.97	13.02	265258
2018-04-02	13.02	13.03	12.97	13.01	240733
2018-04-03	13.00	13.10	12.98	13.10	209547
2018-04-04	13.03	13.09	13.02	13.05	228037
2018-04-05	13.05	13.09	13.04	13.08	208667
2018-04-06	13.06	13.09	13.04	13.06	228116
2018-04-09	13.06	13.17	13.03	13.12	435929
2018-04-10	13.15	13.16	13.12	13.06	235078
2018-04-11	13.06	13.09	13.06	13.09	201875
2018-04-12	13.11	13.11	13.06	13.06	178271
2018-04-13	13.09	13.11	13.00	13.00	173557
2018-04-16	13.03	13.05	13.00	13.05	196979
2018-04-17	13.03	13.08	13.02	13.07	270737
2018-04-18	13.08	13.09	13.04	13.09	230398
2018-04-19	13.10	13.10	12.99	13.05	247725
2018-04-20	13.01	13.01	12.93	12.93	224031
2018-04-23	12.96	12.99	12.95	12.97	226935
2018-04-24	12.99	13.00	12.96	13.00	155948
2018-04-25	12.96	12.97	12.94	12.94	229821
2018-04-26	12.97	13.00	12.95	13.00	186674
2018-04-27	13.01	13.05	12.99	13.02	183487
2018-04-30	13.03	13.04	13.00	13.00	149055
2018-05-01	13.01	13.05	12.99	13.02	307996
2018-05-02	12.99	13.05	12.96	13.04	273086
2018-05-03	13.01	13.01	12.94	12.95	422143
2018-05-04	12.94	12.97	12.94	12.96	190625
2018-05-07	12.96	13.03	12.96	12.99	354020
2018-05-08	13.01	13.01	12.96	13.00	333231
2018-05-09	12.99	12.99	12.93	12.87	174536
2018-05-10	12.91	12.91	12.82	12.84	332111
2018-05-11	12.81	12.85	12.81	12.83	245641
2018-05-14	12.79	12.84	12.78	12.84	420010
2018-05-15	12.84	12.84	12.67	12.72	689076
2018-05-16	12.69	12.79	12.68	12.78	397383
2018-05-17	12.73	12.76	12.71	12.73	384818
2018-05-18	12.74	12.80	12.70	12.72	384331
2018-05-21	12.73	12.76	12.70	12.74	277382
2018-05-22	12.72	12.74	12.69	12.70	281704
2018-05-23	12.70	12.73	12.69	12.72	164062
2018-05-24	12.70	12.74	12.69	12.74	353645
2018-05-25	12.71	12.74	12.70	12.70	145533
2018-05-29	12.70	12.73	12.69	12.69	300407
2018-05-30	12.70	12.75	12.69	12.74	253550
2018-05-31	12.73	12.77	12.72	12.75	336143
2018-06-01	12.75	12.79	12.74	12.79	255640
2018-06-04	12.72	12.80	12.71	12.77	343965
2018-06-05	12.78	12.79	12.68	12.68	414707
2018-06-06	12.69	12.76	12.69	12.75	361865
2018-06-07	12.75	12.76	12.72	12.69	281290
2018-06-08	12.68	12.71	12.66	12.66	231934
2018-06-11	12.66	12.69	12.62	12.63	433034
2018-06-12	12.63	12.65	12.61	12.61	295821
2018-06-13	12.61	12.65	12.58	12.60	304471
2018-06-14	12.60	12.65	12.60	12.65	355083
2018-06-15	12.63	12.64	12.60	12.62	297046
2018-06-18	12.63	12.64	12.51	12.55	503069
2018-06-19	12.48	12.56	12.47	12.54	421329
2018-06-20	12.54	12.59	12.50	12.59	361864
2018-06-21	12.57	12.59	12.54	12.56	374036
2018-06-22	12.58	12.61	12.56	12.56	326909
2018-06-25	12.54	12.55	12.51	12.52	283598
2018-06-26	12.55	12.61	12.53	12.60	407681
2018-06-27	12.62	12.63	12.56	12.59	341816
2018-06-28	12.58	12.59	12.54	12.57	323304
2018-06-29	12.56	12.63	12.56	12.58	515830
2018-07-02	12.62	12.63	12.55	12.57	330303
2018-07-03	12.55	12.60	12.55	12.56	250674
2018-07-05	12.59	12.60	12.53	12.58	191765
2018-07-06	12.59	12.61	12.56	12.61	305940
2018-07-09	12.60	12.62	12.55	12.55	468482
2018-07-10	12.55	12.59	12.55	12.50	238575
2018-07-11	12.51	12.54	12.48	12.54	345323
2018-07-12	12.54	12.57	12.48	12.53	275607
2018-07-13	12.51	12.53	12.48	12.52	278182
2018-07-16	12.50	12.52	12.48	12.51	471884
2018-07-17	12.50	12.57	12.50	12.57	227889
2018-07-18	12.56	12.60	12.54	12.58	384089
2018-07-19	12.59	12.62	12.56	12.59	321664
2018-07-20	12.57	12.58	12.53	12.57	326732
2018-07-23	12.57	12.59	12.55	12.57	198295
2018-07-24	12.59	12.60	12.56	12.57	274651
2018-07-25	12.57	12.59	12.55	12.56	180586
2018-07-26	12.56	12.60	12.55	12.59	309122
2018-07-27	12.57	12.62	12.56	12.57	283266
2018-07-30	12.60	12.60	12.57	12.58	203077
2018-07-31	12.55	12.62	12.55	12.59	202847
2018-08-01	12.60	12.62	12.57	12.61	239548
2018-08-02	12.57	12.62	12.57	12.62	224021
2018-08-03	12.62	12.66	12.61	12.64	238295
2018-08-06	12.64	12.66	12.50	12.66	503933
2018-08-07	12.66	12.69	12.65	12.69	301978
2018-08-08	12.68	12.71	12.65	12.65	326137
2018-08-09	12.64	12.71	12.64	12.64	214947
2018-08-10	12.62	12.64	12.59	12.60	342357
2018-08-13	12.60	12.61	12.57	12.59	212076
2018-08-14	12.59	12.65	12.59	12.64	240344
2018-08-15	12.60	12.73	12.60	12.73	342509
2018-08-16	12.70	12.77	12.70	12.75	323154
2018-08-17	12.73	12.77	12.73	12.76	252631
2018-08-20	12.78	12.78	12.73	12.77	286273
2018-08-21	12.76	12.77	12.73	12.76	492517
2018-08-22	12.75	12.77	12.74	12.77	243861
2018-08-23	12.75	12.78	12.75	12.76	274107
2018-08-24	12.76	12.80	12.75	12.79	196180
2018-08-27	12.75	12.80	12.75	12.76	251760
2018-08-28	12.77	12.79	12.74	12.74	162009
2018-08-29	12.74	12.78	12.71	12.71	212569
2018-08-30	12.70	12.81	12.69	12.77	371875
2018-08-31	12.75	12.80	12.72	12.72	157519
2018-09-04	12.72	12.81	12.71	12.80	193596
2018-09-05	12.74	12.82	12.73	12.81	229041
2018-09-06	12.79	12.82	12.78	12.78	199489
2018-09-07	12.76	12.80	12.74	12.78	262778
2018-09-10	12.76	12.83	12.74	12.80	253468
2018-09-11	12.78	12.83	12.77	12.81	170405
2018-09-12	12.82	12.87	12.81	12.80	210651
2018-09-13	12.80	12.82	12.75	12.79	147247
2018-09-14	12.77	12.78	12.72	12.72	127546
2018-09-17	12.71	12.73	12.55	12.68	207212
2018-09-18	12.69	12.74	12.69	12.70	152911
2018-09-19	12.73	12.76	12.68	12.76	138733
2018-09-20	12.73	12.78	12.71	12.78	201089
2018-09-21	12.78	12.79	12.74	12.75	216444
2018-09-24	12.74	12.80	12.69	12.71	193697
2018-09-25	12.72	12.74	12.67	12.74	225373
2018-09-26	12.70	12.74	12.68	12.73	180073
2018-09-27	12.73	12.73	12.69	12.71	142098
2018-09-28	12.69	12.72	12.66	12.68	119887
2018-10-01	12.67	12.70	12.64	12.70	259979
2018-10-02	12.67	12.72	12.65	12.65	212877
2018-10-03	12.65	12.71	12.65	12.68	337888
2018-10-04	12.65	12.66	12.61	12.65	179471
2018-10-05	12.62	12.64	12.52	12.57	313782
2018-10-08	12.54	12.58	12.53	12.55	248056
2018-10-09	12.57	12.58	12.51	12.44	170683
2018-10-10	12.43	12.46	12.33	12.33	295945
2018-10-11	12.31	12.39	12.25	12.31	575839
2018-10-12	12.30	12.35	12.30	12.32	473836
2018-10-15	12.32	12.34	12.28	12.33	426227
2018-10-16	12.27	12.41	12.27	12.35	661064
2018-10-17	12.36	12.39	12.34	12.38	268104
2018-10-18	12.38	12.42	12.34	12.34	398877
2018-10-19	12.34	12.36	12.31	12.31	340986
2018-10-22	12.31	12.33	12.28	12.28	232358
2018-10-23	12.20	12.29	12.06	12.26	330238
2018-10-24	12.25	12.30	12.24	12.24	381285
2018-10-25	12.25	12.32	12.25	12.30	509915
2018-10-26	12.27	12.28	12.24	12.25	218001
2018-10-29	12.25	12.27	12.22	12.23	326387
2018-10-30	12.21	12.30	12.20	12.25	319206
2018-10-31	12.26	12.29	12.22	12.28	326861
2018-11-01	12.29	12.37	12.25	12.37	267778
2018-11-02	12.31	12.36	12.29	12.36	376643
2018-11-05	12.38	12.39	12.35	12.37	546031
2018-11-06	12.35	12.42	12.34	12.42	287464
2018-11-07	12.44	12.51	12.40	12.43	221523
2018-11-08	12.44	12.47	12.40	12.43	244382
2018-11-09	12.36	12.48	12.35	12.35	213741
2018-11-12	12.32	12.36	12.30	12.30	213014
2018-11-13	12.30	12.36	12.28	12.28	225589
2018-11-14	12.25	12.32	12.23	12.30	411324
2018-11-15	12.28	12.29	12.20	12.20	258139
2018-11-16	12.18	12.19	12.12	12.12	351446
2018-11-19	12.17	12.21	12.10	12.12	406125
2018-11-20	12.09	12.11	12.02	12.02	217755
2018-11-21	12.03	12.08	11.98	11.98	212822
2018-11-23	11.98	12.19	11.96	12.11	254915
2018-11-26	12.13	12.15	12.04	12.09	261967
2018-11-27	12.07	12.07	12.03	12.03	195196
2018-11-28	12.03	12.12	12.03	12.12	334199
2018-11-29	12.07	12.17	12.07	12.17	371940
2018-11-30	12.16	12.19	12.15	12.19	279576
2018-12-03	12.19	12.27	12.19	12.24	271038
2018-12-04	12.18	12.28	12.16	12.26	351229
2018-12-06	12.20	12.21	12.15	12.20	293537
2018-12-07	12.17	12.23	12.17	12.21	217188
2018-12-10	12.17	12.20	12.14	12.20	280807
2018-12-11	12.23	12.23	12.15	12.12	263885
2018-12-12	12.13	12.16	12.10	12.15	399183
2018-12-13	12.13	12.16	12.06	12.06	485748
2018-12-14	12.04	12.07	11.85	11.88	537139
2018-12-17	11.82	11.88	11.61	11.71	606376
2018-12-18	11.72	11.75	11.67	11.70	497047
2018-12-19	11.71	11.75	11.62	11.65	685509
2018-12-20	11.66	11.69	11.28	11.39	894449
2018-12-21	11.37	11.56	11.35	11.47	934114
2018-12-24	11.47	11.60	11.46	11.59	394764
2018-12-26	11.61	11.79	11.55	11.72	610855
2018-12-27	11.66	11.72	11.63	11.70	795151
2018-12-28	11.73	11.95	11.73	11.93	979269
2018-12-31	11.90	11.98	11.79	11.92	926512
2019-01-02	11.86	11.92	11.83	11.85	419213
2019-01-03	11.87	11.94	11.85	11.89	360064
2019-01-04	11.97	12.12	11.92	12.09	410412
2019-01-07	12.18	12.25	12.17	12.25	273925
2019-01-08	12.29	12.37	12.28	12.35	374720
2019-01-09	12.33	12.37	12.22	12.24	347981
2019-01-10	12.27	12.28	12.21	12.24	305081
2019-01-11	12.21	12.26	12.17	12.24	265887
2019-01-14	12.23	12.24	12.14	12.15	162599
2019-01-15	12.14	12.28	12.14	12.28	237636
2019-01-16	12.24	12.27	12.19	12.23	360626
2019-01-17	12.25	12.25	12.20	12.25	199325
2019-01-18	12.23	12.24	12.16	12.21	402430
2019-01-22	12.19	12.22	12.17	12.17	190784
2019-01-23	12.16	12.25	12.16	12.24	240232
2019-01-24	12.25	12.34	12.22	12.34	355048
2019-01-25	12.32	12.33	12.23	12.23	133760
2019-01-28	12.22	12.24	12.20	12.24	174452
2019-01-29	12.26	12.28	12.25	12.27	252661
2019-01-30	12.28	12.30	12.23	12.26	258538
2019-01-31	12.24	12.35	12.24	12.25	432371
2019-02-01	12.28	12.35	12.28	12.35	147522
2019-02-04	12.36	12.40	12.35	12.40	267839
2019-02-05	12.35	12.42	12.34	12.39	193944
2019-02-06	12.38	12.42	12.38	12.42	216703
2019-02-07	12.41	12.41	12.33	12.29	155072
2019-02-08	12.32	12.35	12.25	12.35	203326
2019-02-11	12.37	12.49	12.35	12.49	318818
2019-02-12	12.50	12.53	12.47	12.51	353482
2019-02-13	12.50	12.55	12.49	12.52	244817
2019-02-14	12.39	12.55	12.39	12.55	186935
2019-02-15	12.55	12.64	12.48	12.57	250468
2019-02-19	12.62	12.65	12.57	12.61	226883
2019-02-20	12.56	12.61	12.56	12.57	264840
2019-02-21	12.59	12.60	12.54	12.59	343146
2019-02-22	12.56	12.69	12.56	12.57	599687
2019-02-25	12.63	12.64	12.59	12.60	223646
2019-02-26	12.59	12.74	12.59	12.73	398132
2019-02-27	12.72	12.79	12.71	12.79	381162
2019-02-28	12.80	12.81	12.75	12.75	218187
2019-03-01	12.77	12.78	12.70	12.74	171444
2019-03-04	12.77	12.80	12.76	12.76	151717
2019-03-05	12.78	12.81	12.75	12.81	124254
2019-03-06	12.85	12.85	12.69	12.71	210642
2019-03-07	12.73	12.74	12.68	12.63	255977
2019-03-08	12.63	12.63	12.54	12.54	233863
2019-03-11	12.54	12.57	12.54	12.57	154839
2019-03-12	12.57	12.57	12.54	12.54	161375
2019-03-13	12.57	12.65	12.53	12.64	255499
2019-03-14	12.66	12.66	12.56	12.56	125874
2019-03-15	12.60	12.60	12.56	12.56	86768
2019-03-18	12.60	12.63	12.57	12.63	155469
2019-03-19	12.70	12.70	12.61	12.63	179288
2019-03-20	12.65	12.74	12.61	12.74	186237
2019-03-21	12.68	12.69	12.61	12.61	143044
2019-03-22	12.62	12.66	12.61	12.64	97076
2019-03-25	12.62	12.62	12.53	12.58	129768
2019-03-26	12.58	12.79	12.50	12.55	260267
2019-03-27	12.59	12.61	12.56	12.57	170886
2019-03-28	12.53	12.60	12.53	12.55	226719
2019-03-29	12.56	12.65	12.56	12.65	244683
2019-04-01	12.66	12.66	12.58	12.59	234691
2019-04-02	12.60	12.66	12.60	12.63	252299
2019-04-03	12.64	12.65	12.60	12.64	192888
2019-04-04	12.62	12.63	12.58	12.62	311206
2019-04-05	12.60	12.63	12.58	12.62	226127
2019-04-08	12.62	12.62	12.59	12.61	351323
2019-04-09	12.62	12.62	12.53	12.50	298150
2019-04-10	12.57	12.58	12.47	12.52	294072
2019-04-11	12.51	12.55	12.50	12.54	160632
2019-04-12	12.58	12.60	12.50	12.54	202761
2019-04-15	12.51	12.58	12.50	12.58	248131
2019-04-16	12.55	12.62	12.55	12.60	224898
2019-04-17	12.61	12.66	12.59	12.66	323830
2019-04-18	12.67	12.75	12.66	12.72	464101
2019-04-22	12.72	12.73	12.67	12.68	192326
2019-04-23	12.67	12.73	12.64	12.68	285201
2019-04-24	12.65	12.70	12.60	12.61	199100
2019-04-25	12.63	12.70	12.61	12.70	311088
2019-04-26	12.69	12.71	12.65	12.71	160975
2019-04-29	12.68	12.74	12.66	12.72	122133
2019-04-30	12.71	12.79	12.70	12.74	255672
2019-05-01	12.73	12.80	12.73	12.80	143950
2019-05-02	12.80	12.85	12.77	12.84	254400
2019-05-03	12.82	12.85	12.81	12.83	148830
2019-05-06	12.70	12.79	12.70	12.77	200626
2019-05-07	12.75	12.77	12.72	12.75	187056
2019-05-08	12.72	12.78	12.71	12.72	170683
2019-05-09	12.65	12.69	12.64	12.59	288297
2019-05-10	12.60	12.63	12.55	12.60	176005
2019-05-13	12.50	12.57	12.48	12.57	282774
2019-05-14	12.61	12.61	12.55	12.61	226256
2019-05-15	12.57	12.69	12.57	12.65	189709
2019-05-16	12.65	12.69	12.64	12.66	224581
2019-05-17	12.64	12.65	12.62	12.63	205023
2019-05-20	12.65	12.70	12.60	12.61	224966
2019-05-21	12.63	12.65	12.59	12.63	176394
2019-05-22	12.61	12.70	12.60	12.60	240672
2019-05-23	12.59	12.63	12.54	12.60	179324
2019-05-24	12.62	12.66	12.57	12.64	186202
2019-05-28	12.61	12.68	12.61	12.63	167937
2019-05-29	12.61	12.63	12.55	12.57	214566
2019-05-30	12.59	12.63	12.55	12.60	289003
2019-05-31	12.56	12.57	12.54	12.57	215645
2019-06-03	12.56	12.56	12.46	12.48	234670
2019-06-04	12.48	12.53	12.48	12.52	198900
2019-06-05	12.47	12.57	12.47	12.55	173752
2019-06-06	12.52	12.57	12.46	12.57	576135
2019-06-07	12.56	12.65	12.55	12.60	341946
2019-06-10	12.63	12.65	12.59	12.62	337028
2019-06-11	12.63	12.67	12.63	12.58	148810
2019-06-12	12.57	12.63	12.45	12.58	204294
2019-06-13	12.57	12.61	12.56	12.57	128552
2019-06-14	12.56	12.67	12.55	12.65	223152
2019-06-17	12.63	12.66	12.63	12.64	135139
2019-06-18	12.66	12.71	12.61	12.65	357210
2019-06-19	12.63	12.74	12.63	12.70	290250
2019-06-20	12.73	12.76	12.69	12.74	439711
2019-06-21	12.73	12.76	12.70	12.71	174207
2019-06-24	12.72	12.74	12.69	12.74	184696
2019-06-25	12.71	12.72	12.62	12.64	199271
2019-06-26	12.64	12.66	12.62	12.63	234641
2019-06-27	12.66	12.68	12.60	12.65	269272
2019-06-28	12.64	12.68	12.61	12.65	421709
2019-07-01	12.67	12.71	12.61	12.61	233824
2019-07-02	12.62	12.65	12.60	12.64	249093
2019-07-03	12.65	12.68	12.62	12.68	104028
2019-07-05	12.65	12.67	12.61	12.64	152716
2019-07-08	12.63	12.64	12.61	12.64	212447
2019-07-09	12.62	12.67	12.60	12.58	321117
2019-07-10	12.60	12.69	12.59	12.68	409362
2019-07-11	12.65	12.69	12.60	12.61	273248
2019-07-12	12.62	12.63	12.59	12.62	215509
2019-07-15	12.62	12.66	12.61	12.66	276605
2019-07-16	12.65	12.69	12.61	12.62	308861
2019-07-17	12.62	12.67	12.62	12.65	187161
2019-07-18	12.66	12.70	12.63	12.69	205795
2019-07-19	12.67	12.70	12.63	12.67	109881
2019-07-22	12.68	12.68	12.57	12.60	373004
2019-07-23	12.59	12.62	12.55	12.61	398560
2019-07-24	12.59	12.63	12.58	12.63	373207
2019-07-25	12.61	12.62	12.57	12.57	232786
2019-07-26	12.57	12.59	12.57	12.58	262140
2019-07-29	12.57	12.60	12.54	12.58	505846
2019-07-30	12.56	12.66	12.56	12.61	412829
2019-07-31	12.63	12.68	12.54	12.60	341288
2019-08-01	12.60	12.69	12.60	12.67	335582
2019-08-02	12.65	12.67	12.61	12.67	331182
2019-08-05	12.60	12.61	12.56	12.58	339296
2019-08-06	12.61	12.65	12.58	12.62	503875
2019-08-07	12.58	12.64	12.53	12.63	193839
2019-08-08	12.63	12.67	12.58	12.55	666630
2019-08-09	12.55	12.57	12.51	12.56	229691
2019-08-12	12.53	12.56	12.49	12.49	308929
2019-08-13	12.48	12.56	12.48	12.52	584106
2019-08-14	12.49	12.49	12.38	12.44	317728
2019-08-15	12.48	12.50	12.31	12.39	243841
2019-08-16	12.41	12.45	12.40	12.42	109335
2019-08-19	12.48	12.49	12.44	12.46	493755
2019-08-20	12.43	12.47	12.43	12.47	220894
2019-08-21	12.47	12.54	12.47	12.52	233143
2019-08-22	12.50	12.54	12.47	12.49	83068
2019-08-23	12.41	12.48	12.41	12.44	165361
2019-08-26	12.44	12.49	12.44	12.47	205111
2019-08-27	12.47	12.50	12.43	12.47	239819
2019-08-28	12.44	12.57	12.44	12.57	434316
2019-08-29	12.58	12.59	12.53	12.54	262124
2019-08-30	12.57	12.57	12.47	12.52	141695
2019-09-03	12.50	12.50	12.45	12.48	126703
2019-09-04	12.52	12.55	12.48	12.52	159083
2019-09-05	12.52	12.58	12.52	12.55	187856
2019-09-06	12.54	12.60	12.51	12.55	302195
2019-09-09	12.54	12.59	12.54	12.58	142031
2019-09-10	12.56	12.58	12.53	12.58	139051
2019-09-11	12.57	12.59	12.53	12.48	212681
2019-09-12	12.47	12.56	12.45	12.51	489745
2019-09-13	12.51	12.55	12.50	12.55	134047
2019-09-16	12.53	12.57	12.51	12.55	262093
2019-09-17	12.54	12.56	12.52	12.53	115754
2019-09-18	12.53	12.58	12.51	12.52	135569
2019-09-19	12.51	12.55	12.50	12.51	205204
2019-09-20	12.54	12.60	12.53	12.56	264859
2019-09-23	12.56	12.58	12.54	12.55	144243
2019-09-24	12.54	12.57	12.52	12.56	149599
2019-09-25	12.54	12.56	12.52	12.54	183986
2019-09-26	12.53	12.54	12.50	12.51	158295
2019-09-27	12.50	12.54	12.47	12.49	120908
2019-09-30	12.49	12.55	12.49	12.50	246117
2019-10-01	12.51	12.54	12.48	12.51	128458
2019-10-02	12.51	12.52	12.45	12.46	189838
2019-10-03	12.45	12.54	12.45	12.50	251446
2019-10-04	12.50	12.60	12.50	12.60	232464
2019-10-07	12.56	12.63	12.56	12.59	599686
2019-10-08	12.56	12.61	12.50	12.51	209676
2019-10-09	12.52	12.56	12.52	12.42	125834
2019-10-10	12.65	12.68	12.57	12.57	811757
2019-10-11	12.59	12.65	12.57	12.62	340337
2019-10-14	12.63	12.65	12.58	12.64	200031
2019-10-15	12.64	12.70	12.63	12.68	371074
2019-10-16	12.65	12.66	12.56	12.57	330261
2019-10-17	12.58	12.65	12.57	12.57	181818
2019-10-18	12.62	12.70	12.59	12.66	373887
2019-10-21	12.69	12.73	12.62	12.66	254865
2019-10-22	12.69	12.73	12.67	12.72	201284
2019-10-23	12.70	12.75	12.69	12.73	185408
2019-10-24	12.73	12.77	12.69	12.73	354590
2019-10-25	12.74	12.75	12.70	12.72	312691
2019-10-28	12.71	12.74	12.67	12.72	196004
2019-10-29	12.72	12.75	12.69	12.73	216133
2019-10-30	12.73	12.77	12.68	12.75	404950
2019-10-31	12.75	12.79	12.70	12.77	308865
2019-11-01	12.75	12.80	12.75	12.80	247245
2019-11-04	12.80	12.85	12.78	12.81	254750
2019-11-05	12.82	12.85	12.79	12.81	424605
2019-11-06	12.83	12.85	12.80	12.82	401165
2019-11-07	12.84	12.85	12.80	12.73	360316
2019-11-08	12.72	12.74	12.69	12.73	336346
2019-11-11	12.71	12.73	12.63	12.66	255934
2019-11-12	12.64	12.72	12.63	12.68	334798
2019-11-13	12.68	12.71	12.65	12.68	278374
2019-11-14	12.66	12.77	12.66	12.77	274616
2019-11-15	12.77	12.84	12.76	12.76	208715
2019-11-18	12.79	12.82	12.77	12.82	243973
2019-11-19	12.83	12.86	12.76	12.77	268946
2019-11-20	12.76	12.82	12.73	12.79	268877
2019-11-21	12.82	12.83	12.77	12.82	279606
2019-11-22	12.80	12.86	12.77	12.81	248324
2019-11-25	12.81	12.85	12.80	12.82	191211
2019-11-26	12.81	12.85	12.75	12.85	645153
2019-11-27	12.85	12.90	12.83	12.88	234917
2019-11-29	12.88	12.94	12.84	12.90	100013
2019-12-02	12.92	12.93	12.88	12.92	203972
2019-12-03	12.89	12.95	12.85	12.92	221179
2019-12-04	12.94	13.06	12.92	13.01	371298
2019-12-05	13.03	13.08	13.01	13.07	257189
2019-12-06	13.14	13.14	12.99	13.07	365781
2019-12-09	13.08	13.11	13.02	13.04	291017
2019-12-10	13.07	13.07	12.96	12.92	346379
2019-12-11	12.98	12.99	12.90	12.96	314519
2019-12-12	12.98	13.04	12.96	13.01	278885
2019-12-13	12.98	13.00	12.86	12.86	385158
2019-12-16	12.87	12.90	12.83	12.85	471663
2019-12-17	12.85	12.99	12.84	12.96	435571
2019-12-18	12.98	13.06	12.97	13.05	337442
2019-12-19	13.06	13.10	13.00	13.10	514423
2019-12-20	13.10	13.15	13.08	13.13	351874
2019-12-23	13.14	13.16	13.08	13.08	420489
2019-12-24	13.12	13.16	13.10	13.16	192702
2019-12-26	13.17	13.18	13.09	13.16	240054
2019-12-27	13.17	13.20	13.11	13.13	285125
2019-12-30	13.15	13.24	13.12	13.22	575158
2019-12-31	13.22	13.26	13.19	13.25	296051
2020-01-02	13.29	13.32	13.25	13.26	364046
2020-01-03	13.26	13.31	13.25	13.31	466499
2020-01-06	13.29	13.30	13.21	13.28	357041
2020-01-07	13.27	13.28	13.22	13.27	336798
2020-01-08	13.27	13.35	13.26	13.31	336781
2020-01-09	13.31	13.33	13.26	13.19	305298
2020-01-10	13.24	13.24	13.18	13.22	164082
2020-01-13	13.20	13.30	13.18	13.27	420849
2020-01-14	13.27	13.34	13.26	13.33	435177
2020-01-15	13.33	13.38	13.30	13.35	386748
2020-01-16	13.36	13.39	13.29	13.30	438994
2020-01-17	13.33	13.35	13.23	13.30	392522
2020-01-21	13.33	13.41	13.30	13.38	486221
2020-01-22	13.40	13.43	13.39	13.43	449925
2020-01-23	13.42	13.45	13.40	13.41	271818
2020-01-24	13.41	13.55	13.39	13.40	217402
2020-01-27	13.35	13.37	13.30	13.33	265556
2020-01-28	13.33	13.35	13.28	13.29	413811
2020-01-29	13.30	13.38	13.30	13.35	294297
2020-01-30	13.33	13.35	13.30	13.32	218925
2020-01-31	13.34	13.34	13.25	13.27	218198
2020-02-03	13.28	13.31	13.26	13.30	216660
2020-02-04	13.34	13.35	13.32	13.33	265305
2020-02-05	13.35	13.39	13.34	13.39	206796
2020-02-06	13.40	13.40	13.36	13.38	222429
2020-02-07	13.39	13.42	13.37	13.41	302637
2020-02-10	13.42	13.44	13.41	13.41	268426
2020-02-11	13.41	13.45	13.41	13.35	277122
2020-02-12	13.40	13.41	13.30	13.34	309260
2020-02-13	13.31	13.35	13.30	13.33	161240
2020-02-14	13.34	13.36	13.30	13.32	186682
2020-02-18	13.35	13.46	13.35	13.46	984325
2020-02-19	13.46	13.48	13.45	13.47	312856
2020-02-20	13.49	13.55	13.47	13.54	318928
2020-02-21	13.53	13.53	13.48	13.50	204226
2020-02-24	13.39	13.39	13.28	13.34	328099
2020-02-25	13.39	13.39	13.00	13.06	492391
2020-02-26	13.15	13.21	13.12	13.16	554653
2020-02-27	13.01	13.07	12.61	12.73	1789864
2020-02-28	12.52	12.64	12.31	12.56	1857330
2020-03-02	12.52	12.82	12.49	12.79	953035
2020-03-03	12.87	13.02	12.85	12.90	502402
2020-03-04	13.03	13.33	13.00	13.32	790667
2020-03-05	13.19	13.19	12.91	12.97	348942
2020-03-06	12.85	12.92	12.76	12.92	339463
2020-03-09	12.47	12.47	12.08	12.14	612860
2020-03-10	12.30	12.32	12.03	11.97	626129
2020-03-11	12.02	12.02	11.27	11.37	696281
2020-03-12	10.55	10.70	9.94	10.30	1181382
2020-03-13	10.42	11.40	10.42	11.29	906031
2020-03-16	9.67	10.50	9.55	10.00	703456
2020-03-17	10.04	10.23	9.87	10.16	656503
2020-03-18	9.51	9.59	7.49	8.00	2070463
2020-03-19	8.00	8.82	7.34	8.65	1495374
2020-03-20	8.91	10.04	8.75	8.80	1581812
2020-03-23	8.90	9.17	8.21	8.30	1679453
2020-03-24	8.51	9.16	8.51	8.87	1084165
2020-03-25	8.94	9.74	8.92	9.74	498261
2020-03-26	9.70	10.14	9.70	10.09	734467
2020-03-27	9.73	10.14	9.65	10.10	416457
2020-03-30	10.02	10.34	9.81	10.34	488559
2020-03-31	10.34	10.65	10.32	10.57	982784
2020-04-01	10.34	10.34	10.03	10.16	573242
2020-04-02	10.16	10.37	10.11	10.31	628474
2020-04-03	10.27	10.27	9.80	9.98	698443
2020-04-06	10.06	10.27	10.01	10.15	461965
2020-04-07	10.38	10.49	10.20	10.46	394495
2020-04-08	10.47	10.62	10.44	10.46	566412
2020-04-09	10.72	11.20	10.72	11.00	1318156
2020-04-13	10.76	10.95	10.59	10.84	1130968
2020-04-14	11.00	11.13	10.97	11.05	568373
2020-04-15	10.90	11.00	10.77	10.93	543170
2020-04-16	10.84	10.92	10.53	10.54	643994
2020-04-17	10.62	10.94	10.62	10.71	493219
2020-04-20	10.70	10.87	10.54	10.56	606847
2020-04-21	10.50	10.60	10.20	10.51	639095
2020-04-22	10.63	10.81	10.59	10.72	278894
2020-04-23	10.78	10.86	10.55	10.57	573843
2020-04-24	10.58	10.63	10.50	10.50	288099
2020-04-27	10.54	10.60	10.51	10.51	208425
2020-04-28	10.54	10.60	10.50	10.60	291907
2020-04-29	10.63	10.86	10.63	10.81	332516
2020-04-30	10.80	10.91	10.80	10.88	290844
2020-05-01	10.80	10.84	10.62	10.64	244132
2020-05-04	10.65	10.76	10.53	10.75	303318
2020-05-05	10.76	10.80	10.71	10.76	354222
2020-05-06	10.76	10.78	10.68	10.68	355472
2020-05-07	10.76	10.82	10.66	10.70	523486
2020-05-08	10.74	10.80	10.67	10.76	275090
2020-05-11	10.70	10.78	10.66	10.67	353086
2020-05-12	10.68	10.69	10.53	10.61	267542
2020-05-13	10.63	10.64	10.50	10.56	473452
2020-05-14	10.21	10.51	10.21	10.44	360149
2020-05-15	10.42	10.52	10.41	10.49	239207
2020-05-18	10.77	10.77	10.56	10.68	335653
2020-05-19	10.64	10.77	10.61	10.68	323601
2020-05-20	10.71	10.84	10.71	10.77	287262
2020-05-21	10.79	10.84	10.75	10.76	234628
2020-05-22	10.80	10.85	10.77	10.79	188209
2020-05-26	10.95	10.97	10.88	10.95	380897
2020-05-27	10.93	11.03	10.92	10.99	314694
2020-05-28	11.03	11.19	11.02	11.17	472523
2020-05-29	11.17	11.31	11.14	11.28	263683
2020-06-01	11.23	11.35	11.22	11.31	333799
2020-06-02	11.30	11.49	11.27	11.47	346241
2020-06-03	11.50	11.56	11.47	11.50	403987
2020-06-04	11.50	11.61	11.43	11.48	232587
2020-06-05	11.57	11.67	11.53	11.53	398844
2020-06-08	11.54	11.67	11.54	11.64	469050
2020-06-09	11.69	11.69	11.54	11.48	406450
2020-06-10	11.56	11.59	11.46	11.53	241414
2020-06-11	11.42	11.50	10.98	11.10	492839
2020-06-12	11.01	11.23	11.01	11.10	593078
2020-06-15	10.98	11.16	10.95	11.13	346312
2020-06-16	11.28	11.41	11.25	11.25	320780
2020-06-17	11.30	11.32	11.24	11.32	280996
2020-06-18	11.36	11.36	11.28	11.33	244073
2020-06-19	11.35	11.39	11.20	11.20	297473
2020-06-22	11.24	11.30	11.16	11.25	212913
2020-06-23	11.27	11.31	11.21	11.26	252421
2020-06-24	11.25	11.25	11.07	11.11	642710
2020-06-25	11.07	11.22	11.07	11.17	229304
2020-06-26	11.14	11.16	11.04	11.09	242307
2020-06-29	11.13	11.13	11.03	11.09	173771
2020-06-30	11.13	11.27	11.07	11.27	427047
2020-07-01	11.21	11.32	11.17	11.30	315297
2020-07-02	11.36	11.41	11.34	11.35	354803
2020-07-06	11.36	11.47	11.36	11.44	305796
2020-07-07	11.37	11.45	11.32	11.34	369982
2020-07-08	11.22	11.35	11.22	11.28	307505
2020-07-09	11.28	11.34	11.25	11.16	276203
2020-07-10	11.12	11.16	11.06	11.11	252383
2020-07-13	11.12	11.16	11.05	11.08	371060
2020-07-14	11.06	11.11	11.04	11.09	297485
2020-07-15	11.06	11.21	11.06	11.17	310520
2020-07-16	11.10	11.16	11.10	11.16	178746
2020-07-17	11.18	11.19	11.13	11.15	145002
2020-07-20	11.21	11.26	11.18	11.18	369027
2020-07-21	11.24	11.32	11.21	11.32	320151
2020-07-22	11.23	11.36	11.23	11.36	314990
2020-07-23	11.38	11.44	11.35	11.42	475952
2020-07-24	11.42	11.43	11.38	11.38	232945
2020-07-27	11.43	11.48	11.38	11.41	261776
2020-07-28	11.41	11.49	11.41	11.47	249239
2020-07-29	11.45	11.63	11.44	11.62	381667
2020-07-30	11.53	11.61	11.53	11.60	259411
2020-07-31	11.60	11.64	11.53	11.61	271233
2020-08-03	11.61	11.71	11.61	11.71	222007
2020-08-04	11.66	11.77	11.66	11.73	249529
2020-08-05	11.75	11.78	11.72	11.75	417619
2020-08-06	11.75	11.79	11.74	11.79	221952
2020-08-07	11.76	11.82	11.75	11.80	357816
2020-08-10	11.80	11.85	11.80	11.84	385260
2020-08-11	11.85	11.85	11.77	11.69	323539
2020-08-12	11.78	11.82	11.67	11.69	269981
2020-08-13	11.68	11.73	11.66	11.68	279835
2020-08-14	11.69	11.72	11.62	11.66	185392
2020-08-17	11.70	11.74	11.65	11.69	192332
2020-08-18	11.68	11.72	11.68	11.71	281645
2020-08-19	11.70	11.74	11.69	11.70	321646
2020-08-20	11.74	11.78	11.69	11.77	255935
2020-08-21	11.73	11.77	11.66	11.70	176123
2020-08-24	11.72	11.79	11.72	11.78	215012
2020-08-25	11.80	11.80	11.69	11.73	248067
2020-08-26	11.72	11.78	11.70	11.78	268435
2020-08-27	11.74	11.79	11.71	11.71	272143
2020-08-28	11.75	11.76	11.70	11.72	189711
2020-08-31	11.76	11.77	11.71	11.74	179419
2020-09-01	11.76	11.98	11.76	11.98	191821
2020-09-02	11.97	12.00	11.93	11.95	333968
2020-09-03	11.92	11.93	11.76	11.79	310845
2020-09-04	11.78	11.88	11.66	11.80	292646
2020-09-08	11.76	11.80	11.70	11.74	416987
2020-09-09	11.79	11.85	11.76	11.71	238610
2020-09-10	11.78	11.79	11.70	11.72	221123
2020-09-11	11.72	11.74	11.64	11.66	170489
2020-09-14	11.71	11.75	11.63	11.66	223227
2020-09-15	11.68	11.75	11.66	11.68	142682
2020-09-16	11.71	11.72	11.68	11.71	239028
2020-09-17	11.66	11.72	11.63	11.71	243837
2020-09-18	11.72	11.77	11.69	11.74	290858
2020-09-21	11.66	11.72	11.63	11.64	528344
2020-09-22	11.64	11.69	11.64	11.64	261209
2020-09-23	11.65	11.65	11.37	11.39	509420
2020-09-24	11.32	11.39	11.26	11.36	416100
2020-09-25	11.31	11.33	11.25	11.32	362751
2020-09-28	11.38	11.43	11.31	11.35	225639
2020-09-29	11.35	11.36	11.28	11.32	216109
2020-09-30	11.34	11.38	11.31	11.31	471954
2020-10-01	11.32	11.38	11.31	11.38	171912
2020-10-02	11.30	11.43	11.29	11.41	271609
2020-10-05	11.42	11.50	11.41	11.47	230796
2020-10-06	11.45	11.58	11.45	11.53	222594
2020-10-07	11.57	11.71	11.57	11.69	255910
2020-10-08	11.74	11.87	11.72	11.77	572455
2020-10-09	11.85	11.85	11.62	11.75	242656
2020-10-12	11.75	11.81	11.73	11.81	244193
2020-10-13	11.81	11.81	11.76	11.79	192123
2020-10-14	11.79	11.84	11.73	11.80	200299
2020-10-15	11.77	11.80	11.73	11.75	132714
2020-10-16	11.77	11.80	11.63	11.64	250121
2020-10-19	11.69	11.73	11.64	11.70	547938
2020-10-20	11.75	11.88	11.65	11.87	359081
2020-10-21	11.87	11.91	11.79	11.79	217300
2020-10-22	11.80	11.85	11.76	11.81	330844
2020-10-23	11.79	11.83	11.76	11.79	373367
2020-10-26	11.79	11.87	11.73	11.87	642890
2020-10-27	11.86	11.92	11.82	11.91	435854
2020-10-28	11.79	11.90	11.73	11.75	807015
2020-10-29	11.73	11.82	11.73	11.78	277970
2020-10-30	11.78	11.83	11.66	11.70	622550
2020-11-02	11.72	11.80	11.72	11.78	264339
2020-11-03	11.79	11.88	11.79	11.85	261165
2020-11-04	11.85	11.96	11.83	11.93	360475
2020-11-05	12.00	12.10	12.00	12.08	248257
2020-11-06	12.11	12.13	12.05	12.12	170355
2020-11-09	12.18	12.24	12.15	12.09	481122
2020-11-10	12.10	12.22	12.08	12.19	242162
2020-11-11	12.23	12.24	12.01	12.07	374111
2020-11-12	12.01	12.05	11.92	11.95	288954
2020-11-13	11.96	12.00	11.93	11.95	277327
2020-11-16	11.97	12.01	11.86	11.95	402634
2020-11-17	11.98	12.03	11.94	12.03	263754
2020-11-18	12.00	12.03	11.97	11.99	318415
2020-11-19	12.04	12.11	11.98	12.05	293358
2020-11-20	12.05	12.09	12.01	12.07	214493
2020-11-23	12.08	12.10	12.05	12.07	247316
2020-11-24	12.08	12.11	12.06	12.08	437355
2020-11-25	12.09	12.25	12.07	12.23	537357
2020-11-27	12.21	12.25	12.21	12.23	104175
2020-11-30	12.20	12.29	12.16	12.21	300325
2020-12-01	12.20	12.29	12.20	12.24	304711
2020-12-02	12.19	12.38	12.19	12.35	558959
2020-12-03	12.32	12.43	12.31	12.40	463808
2020-12-04	12.44	12.48	12.39	12.47	270520
2020-12-07	12.42	12.51	12.42	12.45	413221
2020-12-08	12.41	12.54	12.41	12.52	328857
2020-12-09	12.53	12.55	12.45	12.41	482768
2020-12-10	12.40	12.44	12.32	12.38	271547
2020-12-11	12.36	12.42	12.25	12.26	256275
2020-12-14	12.27	12.30	12.18	12.20	359366
2020-12-15	12.26	12.31	12.16	12.25	505675
2020-12-16	12.29	12.29	12.21	12.27	421631
2020-12-17	12.29	12.29	12.22	12.29	417128
2020-12-18	12.32	12.40	12.29	12.36	385931
2020-12-21	12.33	12.36	12.23	12.30	366337
2020-12-22	12.30	12.34	12.23	12.29	253820
2020-12-23	12.33	12.34	12.24	12.29	296060
2020-12-24	12.27	12.32	12.25	12.26	168122
2020-12-28	12.30	12.35	12.25	12.34	280097
2020-12-29	12.35	12.40	12.34	12.40	384102
2020-12-30	12.40	12.47	12.38	12.46	288138
2020-12-31	12.48	12.54	12.43	12.53	614628
2021-01-04	12.43	12.48	12.33	12.36	553563
2021-01-05	12.43	12.45	12.37	12.39	277578
2021-01-06	12.41	12.51	12.40	12.42	264805
2021-01-07	12.48	12.59	12.48	12.54	386597
2021-01-08	12.59	12.59	12.50	12.54	348900
2021-01-11	12.52	12.54	12.46	12.46	471150
2021-01-12	12.51	12.53	12.39	12.32	491565
2021-01-13	12.38	12.89	12.26	12.34	423713
2021-01-14	12.31	12.37	12.30	12.34	294310
2021-01-15	12.36	12.45	12.34	12.37	301922
2021-01-19	12.41	12.42	12.33	12.42	382814
2021-01-20	12.45	12.47	12.43	12.45	262496
2021-01-21	12.45	12.49	12.45	12.49	225272
2021-01-22	12.57	12.57	12.49	12.51	491344
2021-01-25	12.53	12.54	12.47	12.52	352897
2021-01-26	12.54	12.54	12.49	12.49	293624
2021-01-27	12.48	12.52	12.43	12.47	539382
2021-01-28	12.49	12.56	12.47	12.53	289540
2021-01-29	12.47	12.53	12.45	12.50	442214
2021-02-01	12.51	12.55	12.47	12.51	277019
2021-02-02	12.54	12.58	12.53	12.56	294658
2021-02-03	12.60	12.62	12.54	12.61	337584
2021-02-04	12.61	12.64	12.59	12.63	363287
2021-02-05	12.63	12.66	12.56	12.66	373128
2021-02-08	12.76	12.76	12.68	12.71	393131
2021-02-09	12.67	12.73	12.65	12.61	621812
2021-02-10	12.69	12.69	12.54	12.59	468145
2021-02-11	12.65	12.65	12.56	12.58	288801
2021-02-12	12.60	12.65	12.54	12.60	297184
2021-02-16	12.63	12.63	12.50	12.56	411128
2021-02-17	12.55	12.59	12.48	12.59	389497
2021-02-18	12.59	12.60	12.55	12.60	420830
2021-02-19	12.58	12.67	12.57	12.65	412213
2021-02-22	12.64	12.69	12.58	12.65	357552
2021-02-23	12.65	12.65	12.60	12.64	275395
2021-02-24	12.69	12.71	12.64	12.69	419834
2021-02-25	12.69	12.72	12.50	12.54	392142
2021-02-26	12.53	12.58	12.45	12.53	265466
2021-03-01	12.54	12.69	12.54	12.68	311344
2021-03-02	12.68	12.74	12.60	12.72	489255
2021-03-03	12.72	12.75	12.61	12.65	509478
2021-03-04	12.65	12.69	12.52	12.58	353600
2021-03-05	12.65	12.70	12.59	12.66	428882
2021-03-08	12.68	12.69	12.65	12.66	426290
2021-03-09	12.72	12.77	12.70	12.62	382370
2021-03-10	12.67	12.70	12.65	12.67	279992
2021-03-11	12.69	12.71	12.63	12.66	343461
2021-03-12	12.62	12.66	12.60	12.66	363930
2021-03-15	12.66	12.68	12.62	12.68	358194
2021-03-16	12.70	12.70	12.65	12.67	383163
2021-03-17	12.65	12.68	12.60	12.68	298109
2021-03-18	12.68	12.68	12.50	12.52	615985
2021-03-19	12.55	12.61	12.52	12.57	371790
2021-03-22	12.61	12.66	12.60	12.65	228241
2021-03-23	12.65	12.67	12.62	12.67	248241
2021-03-24	12.68	12.68	12.62	12.63	252053
2021-03-25	12.60	12.67	12.59	12.65	204865
2021-03-26	12.65	12.68	12.62	12.68	241841
2021-03-29	12.68	12.68	12.59	12.59	338883
2021-03-30	12.59	12.65	12.59	12.64	330166
2021-03-31	12.65	12.71	12.63	12.63	425627
2021-04-01	12.63	12.69	12.62	12.67	374472
2021-04-05	12.65	12.68	12.62	12.66	534236
2021-04-06	12.64	12.66	12.62	12.63	460741
2021-04-07	12.65	12.72	12.62	12.72	842548
2021-04-08	12.70	12.74	12.65	12.61	419116
2021-04-09	12.64	12.64	12.57	12.60	455217
2021-04-12	12.60	12.62	12.56	12.59	568144
2021-04-13	12.62	12.62	12.59	12.61	253472
2021-04-14	12.64	12.64	12.59	12.61	520096
2021-04-15	12.64	12.69	12.61	12.67	569368
2021-04-16	12.69	12.69	12.63	12.63	419337
2021-04-19	12.68	12.68	12.62	12.65	525397
2021-04-20	12.66	12.66	12.60	12.63	686715
2021-04-21	12.65	12.71	12.64	12.70	476032
2021-04-22	12.72	12.73	12.63	12.66	316911
2021-04-23	12.68	12.73	12.66	12.71	435219
2021-04-26	12.72	12.75	12.71	12.73	483097
2021-04-27	12.73	12.75	12.73	12.73	319591
2021-04-28	12.75	12.76	12.66	12.69	618886
2021-04-29	12.74	12.79	12.72	12.77	335678
2021-04-30	12.78	12.82	12.77	12.82	286259
2021-05-03	12.85	12.90	12.84	12.87	425022
2021-05-04	12.89	12.90	12.85	12.89	355570
2021-05-05	12.90	12.93	12.88	12.93	368427
2021-05-06	12.96	12.97	12.93	12.94	472805
2021-05-07	12.97	12.99	12.92	12.97	406896
2021-05-10	13.00	13.00	12.94	12.96	436211
2021-05-11	12.94	12.99	12.91	12.86	421744
2021-05-12	12.86	12.89	12.56	12.60	531410
2021-05-13	12.62	12.68	12.56	12.59	509361
2021-05-14	12.60	12.79	12.60	12.78	271630
2021-05-17	12.80	12.80	12.75	12.75	309770
2021-05-18	12.77	12.84	12.72	12.82	338738
2021-05-19	12.79	12.84	12.75	12.81	295255
2021-05-20	12.85	12.92	12.84	12.86	333534
2021-05-21	12.90	12.90	12.82	12.86	273693
2021-05-24	12.88	12.94	12.87	12.89	314426
2021-05-25	12.93	12.93	12.88	12.90	295135
2021-05-26	12.90	12.92	12.89	12.92	316169
2021-05-27	12.93	12.96	12.91	12.92	264873
2021-05-28	12.95	12.96	12.90	12.93	176145
2021-06-01	12.95	13.00	12.94	12.99	316496
2021-06-02	13.00	13.03	12.97	13.03	385888
2021-06-03	13.04	13.05	12.94	12.99	357246
2021-06-04	13.01	13.05	13.00	13.01	384153
2021-06-07	13.01	13.04	12.98	13.01	389852
2021-06-08	13.06	13.09	13.04	13.04	299527
2021-06-09	13.10	13.12	13.05	13.02	601317
2021-06-10	13.02	13.08	13.00	13.03	355863
2021-06-11	13.03	13.07	12.96	12.98	326178
2021-06-14	13.03	13.07	13.00	13.06	541467
2021-06-15	13.14	13.14	13.06	13.11	682019
2021-06-16	13.05	13.23	13.05	13.20	760344
2021-06-17	13.22	13.23	13.15	13.19	565008
2021-06-18	13.26	13.28	13.10	13.10	614125
2021-06-21	13.20	13.23	13.14	13.14	538238
2021-06-22	13.17	13.20	13.15	13.15	416524
2021-06-23	13.18	13.21	13.16	13.19	434066
2021-06-24	13.21	13.22	13.16	13.16	403351
2021-06-25	13.19	13.19	13.13	13.16	442990
2021-06-28	13.20	13.20	13.16	13.20	410076
2021-06-29	13.20	13.23	13.14	13.19	657836
2021-06-30	13.22	13.30	13.19	13.26	512326
2021-07-01	13.29	13.35	13.24	13.25	525757
2021-07-02	13.32	13.34	13.29	13.30	466365
2021-07-06	13.36	13.38	13.25	13.29	504301
2021-07-07	13.31	13.35	13.29	13.32	397150
2021-07-08	13.31	13.38	13.27	13.28	408066
2021-07-09	13.30	13.30	13.25	13.27	385156
2021-07-12	13.27	13.27	13.18	13.21	438092
2021-07-13	13.23	13.27	13.18	13.18	419743
2021-07-14	13.22	13.23	13.12	13.14	475504
2021-07-15	13.18	13.21	13.03	13.05	431644
2021-07-16	13.09	13.10	12.90	13.00	1256917
2021-07-19	13.00	13.04	12.90	13.04	611535
2021-07-20	13.05	13.15	13.03	13.06	437922
2021-07-21	13.06	13.17	13.02	13.03	572637
2021-07-22	13.08	13.13	13.00	13.10	343263
2021-07-23	13.15	13.15	13.08	13.14	404410
2021-07-26	13.13	13.15	13.10	13.12	226478
2021-07-27	13.13	13.19	13.12	13.17	327868
2021-07-28	13.19	13.23	13.15	13.18	428716
2021-07-29	13.21	13.22	13.14	13.16	290504
2021-07-30	13.17	13.24	13.17	13.24	199069
2021-08-02	13.27	13.30	13.21	13.22	470256
2021-08-03	13.26	13.35	13.24	13.34	306626
2021-08-04	13.34	13.35	13.24	13.24	363209
2021-08-05	13.29	13.37	13.27	13.35	386030
2021-08-06	13.35	13.42	13.34	13.41	318793
2021-08-09	13.44	13.47	13.41	13.42	431149
2021-08-10	13.39	13.49	13.39	13.31	449129
2021-08-11	13.36	13.37	13.28	13.32	336666
2021-08-12	13.35	13.38	13.31	13.34	291230
2021-08-13	13.34	13.40	13.25	13.31	318984
2021-08-16	13.32	13.37	13.28	13.30	409599
2021-08-17	13.35	13.42	13.26	13.28	591462
2021-08-18	13.33	13.33	13.26	13.29	223686
2021-08-19	13.30	13.32	13.25	13.30	376410
2021-08-20	13.33	13.36	13.28	13.28	270960
2021-08-23	13.30	13.36	13.30	13.34	283503
2021-08-24	13.35	13.38	13.28	13.31	397303
2021-08-25	13.30	13.36	13.25	13.27	541062
2021-08-26	13.32	13.32	13.20	13.22	436831
2021-08-27	13.28	13.35	13.26	13.31	299240
2021-08-30	13.40	13.40	13.29	13.33	415575
2021-08-31	13.35	13.35	13.30	13.33	452844
2021-09-01	13.36	13.40	13.34	13.35	295878
2021-09-02	13.37	13.40	13.32	13.36	430277
2021-09-03	13.39	13.41	13.29	13.33	447524
2021-09-07	13.36	13.45	13.35	13.41	546672
2021-09-08	13.43	13.47	13.41	13.44	387449
2021-09-09	13.45	13.49	13.42	13.33	649135
2021-09-10	13.38	13.38	13.33	13.34	341501
2021-09-13	13.38	13.38	13.30	13.30	463709
2021-09-14	13.33	13.36	13.22	13.24	350283
2021-09-15	13.22	13.34	13.22	13.34	329907
2021-09-16	13.33	13.40	13.33	13.34	406641
2021-09-17	13.37	13.39	13.31	13.37	239732
2021-09-20	13.31	13.37	13.26	13.34	489862
2021-09-21	13.38	13.38	13.32	13.34	706086
2021-09-22	13.37	13.39	13.35	13.38	372897
2021-09-23	13.39	13.44	13.38	13.42	300145
2021-09-24	13.42	13.45	13.41	13.41	227896
2021-09-27	13.43	13.43	13.29	13.32	345022
2021-09-28	13.33	13.34	13.20	13.22	324882
2021-09-29	13.22	13.31	13.17	13.20	297373
2021-09-30	13.25	13.28	13.15	13.18	778314
2021-10-01	13.18	13.27	13.12	13.23	256175
2021-10-04	13.25	13.29	13.16	13.18	348568
2021-10-05	13.25	13.33	13.23	13.32	316009
2021-10-06	13.30	13.38	13.25	13.38	328965
2021-10-07	13.40	13.41	13.34	13.24	428478
2021-10-08	13.28	13.30	13.23	13.30	197915
2021-10-11	13.31	13.33	13.26	13.26	240526
2021-10-12	13.30	13.31	13.24	13.25	335354
2021-10-13	13.28	13.30	13.23	13.24	246023
2021-10-14	13.29	13.29	13.22	13.22	336797
2021-10-15	13.26	13.30	13.22	13.23	292659
2021-10-18	13.27	13.27	13.22	13.25	278573
2021-10-19	13.28	13.36	13.25	13.30	413066
2021-10-20	13.30	13.31	13.20	13.22	391227
2021-10-21	13.20	13.24	13.13	13.17	395089
2021-10-22	13.21	13.21	13.15	13.18	265817
2021-10-25	13.24	13.24	13.16	13.19	250460
2021-10-26	13.20	13.22	13.17	13.20	290709
2021-10-27	13.23	13.25	13.17	13.19	295915
2021-10-28	13.19	13.23	13.18	13.21	370182
2021-10-29	13.18	13.21	13.18	13.20	213600
2021-11-01	13.20	13.24	13.20	13.21	308454
2021-11-02	13.24	13.24	13.20	13.22	329508
2021-11-03	13.21	13.30	13.21	13.30	276517
2021-11-04	13.33	13.33	13.24	13.28	713845
2021-11-05	13.29	13.33	13.29	13.33	356589
2021-11-08	13.33	13.35	13.27	13.30	578662
2021-11-09	13.32	13.33	13.28	13.18	422412
2021-11-10	13.23	13.26	13.18	13.20	407126
2021-11-11	13.23	13.24	13.16	13.18	257538
2021-11-12	13.19	13.20	13.18	13.19	196018
2021-11-15	13.20	13.21	13.17	13.17	217460
2021-11-16	13.16	13.19	13.12	13.14	323327
2021-11-17	13.14	13.18	13.14	13.18	259780
2021-11-18	13.18	13.19	13.14	13.14	354525
2021-11-19	13.18	13.20	13.16	13.20	365122
2021-11-22	13.18	13.23	13.18	13.19	623837
2021-11-23	13.22	13.23	13.14	13.21	805710
2021-11-24	13.19	13.23	13.15	13.20	397598
2021-11-26	13.15	13.17	13.08	13.10	286986
2021-11-29	13.14	13.22	13.11	13.19	477055
2021-11-30	13.19	13.19	13.06	13.07	526271
2021-12-01	13.14	13.18	12.91	12.95	539308
2021-12-02	12.97	13.08	12.97	13.03	326538
2021-12-03	13.07	13.09	12.98	13.01	289884
2021-12-06	13.04	13.12	13.04	13.12	190834
2021-12-07	13.15	13.20	13.11	13.16	276941
2021-12-08	13.20	13.23	13.11	13.11	359004
2021-12-09	13.11	13.23	13.11	13.11	313995
2021-12-10	13.15	13.17	13.07	13.07	292966
2021-12-13	13.07	13.10	12.88	12.92	414205
2021-12-14	12.92	12.96	12.83	12.84	282748
2021-12-15	12.85	12.90	12.81	12.89	260204
2021-12-16	12.96	12.99	12.89	12.92	259073
2021-12-17	12.90	12.95	12.85	12.93	218255
2021-12-20	12.93	12.96	12.76	12.84	429942
2021-12-21	12.90	13.02	12.85	13.00	264430
2021-12-22	13.02	13.09	12.98	13.09	347310
2021-12-23	13.07	13.13	13.02	13.11	482376
2021-12-27	13.15	13.22	13.12	13.16	321288
2021-12-28	13.04	13.25	13.03	13.18	748278
2021-12-29	13.21	13.25	13.13	13.16	386876
2021-12-30	13.19	13.21	13.15	13.21	209073
2021-12-31	13.19	13.30	13.09	13.10	692630
2022-01-03	13.15	13.23	13.12	13.16	326047
2022-01-04	13.21	13.22	13.13	13.17	293118
2022-01-05	13.22	13.22	13.10	13.11	341138
2022-01-06	13.14	13.15	13.05	13.12	292832
2022-01-07	13.15	13.15	13.08	13.12	266965
2022-01-10	13.12	13.15	13.01	13.13	365204
2022-01-11	13.15	13.17	13.04	13.02	377190
2022-01-12	13.07	13.07	12.98	13.04	328559
2022-01-13	13.00	13.03	12.86	12.87	487028
2022-01-14	12.90	12.90	12.64	12.71	754088
2022-01-18	12.65	12.65	12.45	12.47	856787
2022-01-19	12.49	12.57	12.45	12.52	520383
2022-01-20	12.63	12.71	12.50	12.52	595971
2022-01-21	12.52	12.57	12.25	12.34	1468570
2022-01-24	12.23	12.28	11.86	12.16	945248
2022-01-25	12.00	12.25	12.00	12.15	460449
2022-01-26	12.33	12.38	12.16	12.31	379920
2022-01-27	12.29	12.35	12.23	12.23	347050
2022-01-28	12.27	12.30	12.16	12.24	244185
2022-01-31	12.21	12.31	12.19	12.29	297638
2022-02-01	12.32	12.44	12.21	12.41	383474
2022-02-02	12.46	12.48	12.36	12.43	369553
2022-02-03	12.41	12.43	12.29	12.34	240542
2022-02-04	12.35	12.36	12.17	12.27	278130
2022-02-07	12.31	12.32	12.22	12.27	251609
2022-02-08	12.29	12.30	12.22	12.30	240527
2022-02-09	12.36	12.37	12.29	12.23	376859
2022-02-10	12.23	12.25	11.94	11.99	483256
2022-02-11	11.96	12.02	11.81	11.83	375917
2022-02-14	11.82	11.86	11.58	11.62	743434
2022-02-15	11.71	11.74	11.63	11.73	280265
2022-02-16	11.77	11.79	11.70	11.79	375282
2022-02-17	11.78	11.78	11.65	11.69	306197
2022-02-18	11.77	11.83	11.71	11.81	510017
2022-02-22	11.74	11.79	11.52	11.56	397990
2022-02-23	11.64	11.68	11.49	11.51	343164
2022-02-24	11.33	11.55	11.17	11.51	592218
2022-02-25	11.56	11.69	11.51	11.63	400340
2022-02-28	11.60	11.72	11.60	11.72	450373
2022-03-01	11.74	11.85	11.72	11.78	269911
2022-03-02	11.84	11.94	11.82	11.84	337738
2022-03-03	11.91	11.97	11.81	11.86	267809
2022-03-04	11.86	11.87	11.76	11.86	384815
2022-03-07	11.85	11.90	11.58	11.63	553369
2022-03-08	11.62	11.72	11.54	11.61	438899
2022-03-09	11.74	11.78	11.63	11.57	312456
2022-03-10	11.62	11.62	11.44	11.54	546300
2022-03-11	11.56	11.64	11.48	11.50	251675
2022-03-14	11.48	11.55	11.21	11.24	340556
2022-03-15	11.23	11.39	11.12	11.29	411426
2022-03-16	11.35	11.57	11.35	11.52	362326
2022-03-17	11.50	11.67	11.44	11.67	425699
2022-03-18	11.74	11.88	11.70	11.88	675091
2022-03-21	11.91	12.00	11.60	11.64	364903
2022-03-22	11.68	11.75	11.68	11.71	194409
2022-03-23	11.74	11.74	11.70	11.72	237446
2022-03-24	11.72	11.74	11.65	11.70	250014
2022-03-25	11.73	11.74	11.52	11.58	207495
2022-03-28	11.52	11.58	11.46	11.48	257074
2022-03-29	11.50	11.66	11.50	11.66	309374
2022-03-30	11.67	11.73	11.62	11.65	200510
2022-03-31	11.66	11.75	11.66	11.70	290441
2022-04-01	11.70	11.81	11.59	11.81	181391
2022-04-04	11.82	11.91	11.77	11.90	319299
2022-04-05	11.89	11.97	11.81	11.85	274601
2022-04-06	11.82	11.85	11.62	11.77	254519
2022-04-07	11.86	11.90	11.69	11.73	342696
2022-04-08	11.70	11.77	11.63	11.69	146732
2022-04-11	11.64	11.64	11.30	11.31	352635
2022-04-12	11.36	11.43	11.26	11.28	256971
2022-04-13	11.37	11.41	11.31	11.32	255169
2022-04-14	11.38	11.40	11.25	11.26	217575
2022-04-18	11.27	11.37	11.22	11.28	304690
2022-04-19	11.24	11.36	11.24	11.31	365922
2022-04-20	11.31	11.42	11.29	11.41	411731
2022-04-21	11.42	11.55	11.27	11.33	708503
2022-04-22	11.32	11.33	11.24	11.25	172989
2022-04-25	11.28	11.30	11.16	11.20	274495
2022-04-26	11.17	11.33	11.11	11.13	303312
2022-04-27	11.17	11.20	11.03	11.07	303571
2022-04-28	11.08	11.12	10.98	11.09	314782
2022-04-29	11.09	11.09	10.90	10.97	279666
2022-05-02	10.90	10.95	10.69	10.72	572920
2022-05-03	10.74	10.81	10.70	10.70	273058
2022-05-04	10.74	10.90	10.73	10.90	247742
2022-05-05	10.87	11.10	10.74	10.81	265099
2022-05-06	10.82	10.83	10.67	10.71	285706
2022-05-09	10.65	10.72	10.46	10.46	381335
2022-05-10	10.55	10.60	10.48	10.42	331723
2022-05-11	10.38	10.51	10.26	10.33	355505
2022-05-12	10.31	10.32	10.05	10.12	544579
2022-05-13	10.20	10.23	10.13	10.21	424495
2022-05-16	10.20	10.23	10.06	10.19	541120
2022-05-17	10.20	10.31	10.17	10.30	468954
2022-05-18	10.31	10.31	10.21	10.28	303156
2022-05-19	10.29	10.36	10.11	10.33	444568
2022-05-20	10.39	10.54	10.39	10.52	903475
2022-05-23	10.52	10.57	10.33	10.35	324100
2022-05-24	10.35	10.42	10.26	10.35	368761
2022-05-25	10.39	10.39	10.27	10.33	362684
2022-05-26	10.36	10.49	10.34	10.45	380587
2022-05-27	10.48	10.69	10.47	10.67	298686
2022-05-31	10.70	10.77	10.54	10.61	274564
2022-06-01	10.69	10.69	10.54	10.63	256040
2022-06-02	10.64	10.70	10.61	10.63	248293
2022-06-03	10.62	10.68	10.60	10.64	251965
2022-06-06	10.73	10.77	10.64	10.67	208777
2022-06-07	10.67	10.83	10.66	10.83	251473
2022-06-08	10.78	10.79	10.72	10.74	233411
2022-06-09	10.74	10.74	10.62	10.56	145612
2022-06-10	10.50	10.60	10.41	10.42	269286
2022-06-13	10.20	10.30	9.98	10.02	451638
2022-06-14	10.07	10.15	9.93	10.04	332512
2022-06-15	9.90	10.03	9.86	9.90	624103
2022-06-16	9.81	9.87	9.65	9.68	517928
2022-06-17	9.75	9.83	9.74	9.82	324468
2022-06-21	9.93	10.08	9.75	9.79	498245
2022-06-22	9.69	9.96	9.64	9.93	290791
2022-06-23	9.98	10.19	9.97	10.17	501972
2022-06-24	10.17	10.25	10.15	10.21	283413
2022-06-27	10.25	10.32	10.16	10.26	226856
2022-06-28	10.32	10.38	10.18	10.22	251642
2022-06-29	10.28	10.30	10.20	10.26	179515
2022-06-30	10.16	10.35	10.16	10.33	389586
2022-07-01	10.23	10.48	10.23	10.42	199484
2022-07-05	10.39	10.48	10.32	10.41	254494
2022-07-06	10.44	10.50	10.38	10.39	298129
2022-07-07	10.45	10.48	10.41	10.38	167072
2022-07-08	10.35	10.40	10.30	10.35	191909
2022-07-11	10.32	10.36	10.14	10.18	300275
2022-07-12	10.21	10.25	10.10	10.14	336804
2022-07-13	10.09	10.14	10.06	10.13	216998
2022-07-14	10.09	10.33	10.06	10.33	240621
2022-07-15	10.38	10.38	10.01	10.05	695616
2022-07-18	10.18	10.29	10.08	10.26	341273
2022-07-19	10.30	10.37	10.26	10.36	245310
2022-07-20	10.36	10.38	10.20	10.29	291870
2022-07-21	10.35	10.43	10.26	10.43	342575
2022-07-22	10.46	10.52	10.25	10.36	355698
2022-07-25	10.37	10.46	10.33	10.42	187796
2022-07-26	10.42	10.47	10.40	10.47	199127
2022-07-27	10.50	10.65	10.40	10.58	225015
2022-07-28	10.62	10.85	10.59	10.77	340272
2022-07-29	10.89	10.93	10.83	10.93	254811
2022-08-01	11.01	11.21	10.96	11.15	490982
2022-08-02	11.22	11.25	11.12	11.22	390151
2022-08-03	11.15	11.34	11.15	11.32	298025
2022-08-04	11.36	11.40	11.22	11.35	269562
2022-08-05	11.28	11.33	11.23	11.23	186001
2022-08-08	11.29	11.36	11.26	11.31	206676
2022-08-09	11.29	11.39	11.26	11.24	323966
2022-08-10	11.33	11.36	11.19	11.19	310905
2022-08-11	11.28	11.28	11.12	11.16	289693
2022-08-12	11.23	11.23	11.04	11.12	299839
2022-08-15	11.17	11.18	11.08	11.12	192774
2022-08-16	11.15	11.16	11.04	11.13	260639
2022-08-17	11.00	11.11	10.92	10.93	326636
2022-08-18	11.03	11.04	10.90	10.95	293366
2022-08-19	10.90	10.96	10.83	10.84	235887
2022-08-22	10.79	10.80	10.72	10.77	184982
2022-08-23	10.77	10.79	10.68	10.68	325986
2022-08-24	10.69	10.77	10.68	10.74	145414
2022-08-25	10.80	10.82	10.70	10.75	229361
2022-08-26	10.76	10.77	10.66	10.68	127280
2022-08-29	10.67	10.80	10.65	10.67	229692
2022-08-30	10.68	10.68	10.50	10.51	217183
2022-08-31	10.56	10.69	10.53	10.60	191643
2022-09-01	10.64	10.64	10.45	10.58	257129
2022-09-02	10.65	10.65	10.56	10.56	174559
2022-09-06	10.59	10.63	10.40	10.42	186560
2022-09-07	10.43	10.62	10.43	10.60	155544
2022-09-08	10.63	10.65	10.55	10.49	240249
2022-09-09	10.54	10.55	10.38	10.40	185656
2022-09-12	10.44	10.49	10.30	10.33	216741
2022-09-13	10.26	10.28	10.14	10.20	270324
2022-09-14	10.21	10.25	10.14	10.17	174380
2022-09-15	10.17	10.21	10.03	10.05	175059
2022-09-16	9.98	10.00	9.87	9.98	349968
2022-09-19	10.03	10.06	9.91	9.94	268158
2022-09-20	9.95	9.98	9.85	9.91	330745
2022-09-21	9.92	9.94	9.85	9.88	230798
2022-09-22	9.88	9.88	9.72	9.79	219718
2022-09-23	9.70	9.72	9.47	9.54	373769
2022-09-26	9.50	9.52	9.28	9.30	364889
2022-09-27	9.28	9.35	9.25	9.27	358412
2022-09-28	9.33	9.45	9.30	9.45	269712
2022-09-29	9.36	9.40	9.24	9.25	228805
2022-09-30	9.22	9.39	9.20	9.21	329335
2022-10-03	9.33	9.38	9.27	9.34	330135
2022-10-04	9.50	9.63	9.41	9.59	304526
2022-10-05	9.52	9.58	9.47	9.52	177843
2022-10-06	9.60	9.60	9.43	9.46	154949
2022-10-07	9.44	9.49	9.37	9.47	230925
2022-10-10	9.43	9.47	9.27	9.27	304066
2022-10-11	9.26	9.35	9.26	9.20	206644
2022-10-12	9.13	9.23	9.09	9.11	234410
2022-10-13	9.00	9.13	9.00	9.06	275980
2022-10-14	9.07	9.08	8.89	8.94	307958
2022-10-17	9.05	9.08	8.99	9.01	302686
2022-10-18	9.21	9.27	9.10	9.11	258966
2022-10-19	9.12	9.15	8.98	9.01	342292
2022-10-20	9.05	9.16	9.02	9.05	411916
2022-10-21	9.04	9.16	8.99	9.16	174921
2022-10-24	9.14	9.28	9.13	9.24	332990
2022-10-25	9.20	9.37	9.17	9.35	297709
2022-10-26	9.36	9.44	9.27	9.32	326598
2022-10-27	9.34	9.40	9.29	9.29	183536
2022-10-28	9.31	9.39	9.29	9.36	201992
2022-10-31	9.36	9.45	9.36	9.45	232349
2022-11-01	9.53	9.61	9.50	9.60	234955
2022-11-02	9.59	9.67	9.57	9.65	304750
2022-11-03	9.63	9.63	9.50	9.59	231841
2022-11-04	9.65	9.73	9.62	9.68	235682
2022-11-07	9.69	9.83	9.68	9.80	361044
2022-11-08	9.83	9.93	9.75	9.80	308281
2022-11-09	9.85	9.85	9.54	9.59	388488
2022-11-10	9.76	9.85	9.72	9.84	327819
2022-11-11	9.91	9.96	9.70	9.75	238695
2022-11-14	9.73	9.75	9.60	9.60	234254
2022-11-15	9.65	9.86	9.65	9.84	373458
2022-11-16	9.84	9.96	9.82	9.89	292270
2022-11-17	9.83	9.97	9.81	9.97	220946
2022-11-18	10.03	10.14	9.97	10.03	356215
2022-11-21	10.00	10.13	9.98	10.11	271937
2022-11-22	10.14	10.30	10.05	10.30	337957
2022-11-23	10.35	10.45	10.28	10.34	381134
2022-11-25	10.41	10.49	10.37	10.45	156364
2022-11-28	10.44	10.49	10.24	10.33	408181
2022-11-29	10.33	10.39	10.26	10.34	307556
2022-11-30	10.34	10.44	10.31	10.40	356555
2022-12-01	10.50	10.54	10.30	10.34	318301
2022-12-02	10.30	10.30	10.18	10.21	329833
2022-12-05	10.18	10.25	10.10	10.16	271483
2022-12-06	10.13	10.28	10.13	10.24	330145
2022-12-07	10.25	10.32	10.15	10.23	384558
2022-12-08	10.24	10.33	10.19	10.14	273124
2022-12-09	10.11	10.13	9.75	9.79	499875
2022-12-12	9.78	9.84	9.71	9.78	389407
2022-12-13	9.90	9.96	9.67	9.71	575573
2022-12-14	9.71	9.78	9.65	9.74	384650
2022-12-15	9.71	9.77	9.66	9.75	414316
2022-12-16	9.70	9.76	9.62	9.76	368626
2022-12-19	9.82	9.83	9.62	9.65	446030
2022-12-20	9.65	9.71	9.54	9.57	530021
2022-12-21	9.57	9.60	9.52	9.58	539890
2022-12-22	9.60	9.61	9.35	9.42	619025
2022-12-23	9.49	9.58	9.41	9.54	495571
2022-12-27	9.48	9.63	9.33	9.39	733060
2022-12-28	9.38	9.49	9.26	9.32	758877
2022-12-29	9.34	9.46	9.28	9.44	766654
2022-12-30	9.35	9.50	9.29	9.39	988336
2023-01-03	9.48	9.52	9.38	9.50	427459
2023-01-04	9.55	9.65	9.50	9.62	254515
2023-01-05	9.55	9.60	9.52	9.58	232458
2023-01-06	9.63	9.73	9.62	9.71	315877
2023-01-09	9.78	9.90	9.74	9.87	430932
2023-01-10	9.87	9.90	9.78	9.90	356579
2023-01-11	9.94	10.01	9.90	9.88	333079
2023-01-12	9.90	10.00	9.83	10.00	336312
2023-01-13	9.99	10.00	9.86	9.89	266659
2023-01-17	9.94	10.01	9.91	10.01	429418
2023-01-18	10.06	10.11	10.02	10.04	414378
2023-01-19	10.06	10.08	10.01	10.08	249263
2023-01-20	10.11	10.19	10.08	10.12	592510
2023-01-23	10.17	10.26	10.14	10.22	359748
2023-01-24	10.20	10.27	10.18	10.25	365658
2023-01-25	10.22	10.26	10.18	10.26	254947
2023-01-26	10.30	10.34	10.27	10.27	257984
2023-01-27	10.25	10.33	10.21	10.25	376879
2023-01-30	10.28	10.34	10.27	10.30	300191
2023-01-31	10.32	10.37	10.24	10.28	341987
2023-02-01	10.32	10.39	10.26	10.35	308781
2023-02-02	10.46	10.52	10.38	10.44	345294
2023-02-03	10.44	10.51	10.32	10.39	306349
2023-02-06	10.37	10.47	10.33	10.43	396652
2023-02-07	10.43	10.51	10.38	10.51	444406
2023-02-08	10.51	10.57	10.38	10.43	473634
2023-02-09	10.53	10.55	10.47	10.40	341278
2023-02-10	10.38	10.43	10.33	10.42	299774
2023-02-13	10.43	10.46	10.29	10.38	360435
2023-02-14	10.38	10.41	10.32	10.38	204851
2023-02-15	10.37	10.40	10.27	10.31	226435
2023-02-16	10.29	10.34	10.26	10.29	263928
2023-02-17	10.26	10.31	10.12	10.21	366786
2023-02-21	10.23	10.23	9.94	9.96	504420
2023-02-22	10.02	10.05	9.94	9.98	378694
2023-02-23	10.04	10.12	10.00	10.12	178922
2023-02-24	10.07	10.24	10.00	10.03	235215
2023-02-27	10.08	10.16	10.04	10.12	170070
2023-02-28	10.17	10.24	10.15	10.19	195901
2023-03-01	10.21	10.23	10.08	10.10	174440
2023-03-02	10.06	10.14	10.01	10.08	545346
2023-03-03	10.15	10.29	10.15	10.21	359951
2023-03-06	10.25	10.32	10.21	10.24	231472
2023-03-07	10.27	10.27	10.17	10.25	273146
2023-03-08	10.28	10.38	10.27	10.34	636712
2023-03-09	10.35	10.35	10.09	9.99	346458
2023-03-10	10.02	10.05	9.88	9.98	390307
2023-03-13	9.94	9.96	9.58	9.60	632562
2023-03-14	9.77	9.77	9.68	9.77	163591
2023-03-15	9.62	9.70	9.55	9.62	243496
2023-03-16	9.60	9.74	9.56	9.71	257458
2023-03-17	9.69	9.74	9.56	9.62	255887
2023-03-20	9.68	9.75	9.66	9.68	329449
2023-03-21	9.77	9.80	9.71	9.76	181533
2023-03-22	9.76	9.76	9.62	9.64	469813
2023-03-23	9.77	9.79	9.62	9.66	254527
2023-03-24	9.67	9.72	9.62	9.68	194002
2023-03-27	9.71	9.78	9.71	9.75	171972
2023-03-28	9.79	9.82	9.67	9.72	140195
2023-03-29	9.74	9.82	9.73	9.81	205695
2023-03-30	9.82	9.96	9.82	9.94	218737
2023-03-31	9.94	10.07	9.85	9.85	810255
2023-04-03	9.91	10.03	9.80	9.85	344329
2023-04-04	9.63	9.73	9.55	9.59	755119
2023-04-05	9.56	9.66	9.56	9.59	376271
2023-04-06	9.58	9.65	9.48	9.51	587810
2023-04-10	9.56	9.70	9.53	9.70	442504
2023-04-11	9.73	9.76	9.67	9.64	333686
2023-04-12	9.65	9.70	9.63	9.65	277308
2023-04-13	9.66	9.69	9.60	9.66	263252
2023-04-14	9.69	9.70	9.59	9.62	241777
2023-04-17	9.58	9.62	9.45	9.48	476972
2023-04-18	9.51	9.53	9.46	9.53	353495
2023-04-19	9.52	9.54	9.47	9.53	200748
2023-04-20	9.56	9.61	9.43	9.44	341000
2023-04-21	9.50	9.56	9.39	9.39	589344
2023-04-24	9.40	9.50	9.40	9.45	306229
2023-04-25	9.47	9.47	9.41	9.42	178981
2023-04-26	9.40	9.42	9.36	9.41	259887
2023-04-27	9.45	9.46	9.41	9.44	251201
2023-04-28	9.44	9.50	9.32	9.35	664336
2023-05-01	9.40	9.41	9.32	9.36	251032
2023-05-02	9.36	9.36	9.25	9.32	288060
2023-05-03	9.36	9.44	9.30	9.36	486578
2023-05-04	9.37	9.38	9.32	9.36	353981
2023-05-05	9.42	9.46	9.37	9.38	357183
2023-05-08	9.42	9.43	9.33	9.35	190682
2023-05-09	9.37	9.37	9.30	9.25	194477
2023-05-10	9.29	9.30	9.20	9.25	350353
2023-05-11	9.21	9.24	9.15	9.20	258713
2023-05-12	9.21	9.22	9.05	9.12	401035
2023-05-15	9.09	9.15	9.05	9.12	377407
2023-05-16	9.12	9.12	9.06	9.08	231357
2023-05-17	9.09	9.10	9.04	9.09	269721
2023-05-18	9.10	9.13	9.05	9.13	413627
2023-05-19	9.10	9.26	9.08	9.19	505184
2023-05-22	9.18	9.21	9.08	9.08	359742
2023-05-23	9.07	9.11	9.05	9.07	232238
2023-05-24	9.05	9.10	9.00	9.02	284250
2023-05-25	9.00	9.03	8.95	9.02	247990
2023-05-26	8.99	9.05	8.97	9.03	233802
2023-05-30	9.02	9.03	8.97	9.02	232357
2023-05-31	9.00	9.05	8.98	9.05	232173
2023-06-01	9.06	9.14	9.03	9.14	254494
2023-06-02	9.14	9.21	9.11	9.20	249206
2023-06-05	9.16	9.18	9.11	9.20	212826
2023-06-06	9.13	9.16	9.12	9.13	218960
2023-06-07	9.13	9.35	9.13	9.31	717197
2023-06-08	9.30	9.37	9.22	9.18	302731
2023-06-09	9.16	9.19	9.11	9.14	196220
2023-06-12	9.14	9.17	9.09	9.14	362579
2023-06-13	9.12	9.18	9.10	9.10	306191
2023-06-14	9.13	9.14	9.06	9.13	260127
2023-06-15	9.12	9.19	9.11	9.16	263663
2023-06-16	9.14	9.20	9.14	9.17	234365
2023-06-20	9.17	9.17	9.10	9.16	288191
2023-06-21	9.18	9.19	9.15	9.17	185838
2023-06-22	9.16	9.17	9.14	9.17	166159
2023-06-23	9.14	9.18	9.14	9.17	211057
2023-06-26	9.16	9.22	9.15	9.15	230466
2023-06-27	9.16	9.27	9.16	9.26	262593
2023-06-28	9.21	9.38	9.21	9.34	349326
2023-06-29	9.31	9.32	9.24	9.25	211052
2023-06-30	9.27	9.36	9.18	9.36	801887
2023-07-03	9.38	9.38	9.31	9.37	256560
2023-07-05	9.36	9.42	9.30	9.30	308863
2023-07-06	9.24	9.30	9.23	9.25	307123
2023-07-07	9.24	9.33	9.24	9.31	222089
2023-07-10	9.28	9.34	9.27	9.27	243664
2023-07-11	9.27	9.31	9.26	9.21	267177
2023-07-12	9.24	9.37	9.23	9.34	475645
2023-07-13	9.31	9.36	9.30	9.32	232534
2023-07-14	9.28	9.32	9.22	9.22	406895
2023-07-17	9.23	9.36	9.23	9.36	387158
2023-07-18	9.37	9.42	9.36	9.41	362466
2023-07-19	9.40	9.41	9.31	9.39	542046
2023-07-20	9.38	9.40	9.28	9.38	390557
2023-07-21	9.39	9.50	9.38	9.50	1349458
2023-07-24	9.46	9.48	9.39	9.45	394441
2023-07-25	9.44	9.48	9.43	9.46	196636
2023-07-26	9.43	9.47	9.40	9.41	343824
2023-07-27	9.43	9.45	9.39	9.41	250845
2023-07-28	9.42	9.52	9.41	9.50	220755
2023-07-31	9.50	9.55	9.47	9.50	181949
2023-08-01	9.48	9.49	9.44	9.46	201047
2023-08-02	9.43	9.48	9.37	9.38	372706
2023-08-03	9.36	9.43	9.33	9.35	280455
2023-08-04	9.38	9.42	9.37	9.39	184280
2023-08-07	9.41	9.50	9.41	9.49	257647
2023-08-08	9.48	9.49	9.43	9.46	212650
2023-08-09	9.43	9.48	9.43	9.37	241147
2023-08-10	9.40	9.44	9.35	9.37	178049
2023-08-11	9.34	9.42	9.32	9.34	207772
2023-08-14	9.32	9.40	9.32	9.39	183992
2023-08-15	9.34	9.38	9.32	9.33	173411
2023-08-16	9.30	9.37	9.30	9.34	253978
2023-08-17	9.32	9.33	9.30	9.32	283102
2023-08-18	9.32	9.37	9.27	9.34	273402
2023-08-21	9.35	9.36	9.26	9.26	270949
2023-08-22	9.29	9.32	9.26	9.29	218752
2023-08-23	9.29	9.36	9.28	9.35	191108
2023-08-24	9.33	9.37	9.23	9.23	276367
2023-08-25	9.25	9.28	9.23	9.26	219614
2023-08-28	9.25	9.32	9.25	9.31	229165
2023-08-29	9.30	9.37	9.30	9.36	257699
2023-08-30	9.36	9.40	9.29	9.30	331755
2023-08-31	9.30	9.35	9.23	9.25	413818
2023-09-01	9.26	9.33	9.26	9.33	217810
2023-09-05	9.29	9.34	9.29	9.34	178340
2023-09-06	9.33	9.34	9.26	9.28	239921
2023-09-07	9.27	9.32	9.27	9.19	244263
2023-09-08	9.20	9.23	9.17	9.18	187782
2023-09-11	9.20	9.24	9.17	9.20	183560
2023-09-12	9.19	9.23	9.15	9.16	194202
2023-09-13	9.16	9.22	9.12	9.14	253469
2023-09-14	9.17	9.20	9.14	9.16	219267
2023-09-15	9.16	9.18	9.14	9.17	215494
2023-09-18	9.17	9.26	9.14	9.16	533313
2023-09-19	9.16	9.17	9.14	9.16	245863
2023-09-20	9.16	9.22	9.16	9.16	221013
2023-09-21	9.15	9.18	9.11	9.15	290197
2023-09-22	9.15	9.22	9.15	9.18	204243
2023-09-25	9.17	9.19	9.08	9.08	213141
2023-09-26	9.10	9.15	9.06	9.08	386495
2023-09-27	9.10	9.13	9.00	9.01	273347
2023-09-28	9.03	9.06	8.99	9.05	251650
2023-09-29	9.08	9.12	9.04	9.04	260010
2023-10-02	9.04	9.06	8.88	8.93	314429
2023-10-03	8.91	8.98	8.83	8.94	464909
2023-10-04	8.93	9.01	8.88	8.99	408544
2023-10-05	9.00	9.02	8.91	8.96	291217
2023-10-06	8.93	9.03	8.91	8.98	276114
2023-10-09	8.96	9.02	8.96	9.02	189882
2023-10-10	9.02	9.08	8.87	8.86	546846
2023-10-11	8.92	8.92	8.84	8.87	339526
2023-10-12	8.89	8.89	8.78	8.83	221547
2023-10-13	8.83	8.87	8.78	8.82	207273
2023-10-16	8.84	8.88	8.75	8.80	342696
2023-10-17	8.77	8.82	8.75	8.76	444210
2023-10-18	8.75	8.78	8.62	8.69	464297
2023-10-19	8.66	8.71	8.57	8.60	447744
2023-10-20	8.58	8.67	8.58	8.63	384114
2023-10-23	8.63	8.71	8.62	8.65	189475
2023-10-24	8.68	8.74	8.66	8.71	259493
2023-10-25	8.70	8.76	8.60	8.62	263465
2023-10-26	8.62	8.62	8.56	8.59	418708
2023-10-27	8.64	8.67	8.54	8.55	369488
2023-10-30	8.57	8.59	8.52	8.55	358744
2023-10-31	8.59	8.70	8.57	8.68	437526
2023-11-01	8.68	8.85	8.68	8.82	286487
2023-11-02	8.81	9.12	8.81	9.09	459840
2023-11-03	9.14	9.20	9.10	9.20	378364
2023-11-06	9.26	9.28	8.96	9.04	480430
2023-11-07	9.02	9.11	9.00	9.08	288006
2023-11-08	9.11	9.17	9.10	9.14	340535
2023-11-09	9.17	9.17	8.94	8.92	366304
2023-11-10	8.95	8.95	8.86	8.88	311405
2023-11-13	8.85	8.86	8.80	8.81	474459
2023-11-14	8.85	8.95	8.85	8.93	579024
2023-11-15	8.94	9.01	8.91	8.97	327194
2023-11-16	8.99	9.07	8.98	9.02	327397
2023-11-17	9.01	9.05	8.99	9.03	361180
2023-11-20	9.05	9.13	9.03	9.11	456646
2023-11-21	9.09	9.20	9.08	9.16	360849
2023-11-22	9.17	9.30	9.17	9.28	424067
2023-11-24	9.28	9.30	9.18	9.21	130530
2023-11-27	9.20	9.25	9.17	9.22	288547
2023-11-28	9.19	9.22	9.06	9.08	700268
2023-11-29	9.09	9.22	9.09	9.18	333715
2023-11-30	9.16	9.29	9.15	9.24	309220
2023-12-01	9.24	9.38	9.22	9.32	386878
2023-12-04	9.33	9.34	9.25	9.26	420352
2023-12-05	9.32	9.34	9.26	9.34	243169
2023-12-06	9.32	9.47	9.32	9.41	481766
2023-12-07	9.39	9.48	9.38	9.34	352300
2023-12-08	9.31	9.42	9.29	9.37	300667
2023-12-11	9.36	9.42	9.32	9.38	370150
2023-12-12	9.34	9.38	9.24	9.36	564477
2023-12-13	9.36	9.56	9.36	9.52	450339
2023-12-14	9.55	9.62	9.51	9.52	356711
2023-12-15	9.56	9.69	9.55	9.64	514174
2023-12-18	9.67	9.72	9.62	9.65	498140
2023-12-19	9.63	9.71	9.62	9.67	363109
2023-12-20	9.64	9.72	9.63	9.64	390836
2023-12-21	9.68	9.70	9.63	9.64	214371
2023-12-22	9.68	9.70	9.48	9.62	466538
2023-12-26	9.58	9.68	9.56	9.64	313587
2023-12-27	9.61	9.70	9.59	9.68	302946
2023-12-28	9.65	9.74	9.65	9.70	286564
2023-12-29	9.65	9.72	9.57	9.58	536181
2024-01-02	9.58	9.67	9.57	9.63	243351
2024-01-03	9.68	9.70	9.63	9.67	251501
2024-01-04	9.63	9.71	9.63	9.69	187325
2024-01-05	9.69	9.74	9.62	9.68	226004
2024-01-08	9.67	9.73	9.65	9.71	275095
2024-01-09	9.71	9.77	9.68	9.77	270001
2024-01-10	9.78	9.85	9.76	9.71	267499
2024-01-11	9.72	9.78	9.69	9.74	287053
2024-01-12	9.69	9.75	9.60	9.60	540922
2024-01-16	9.58	9.62	9.52	9.52	361651
2024-01-17	9.53	9.57	9.52	9.57	201732
2024-01-18	9.57	9.60	9.56	9.58	322573
2024-01-19	9.61	9.61	9.47	9.51	698091
2024-01-22	9.53	9.63	9.53	9.63	344776
2024-01-23	9.62	9.66	9.59	9.63	234963
2024-01-24	9.63	9.70	9.60	9.61	283556
2024-01-25	9.63	9.71	9.63	9.69	247701
2024-01-26	9.71	9.74	9.66	9.69	306398
2024-01-29	9.66	9.73	9.66	9.68	276897
2024-01-30	9.71	9.75	9.66	9.75	292914
2024-01-31	9.75	9.75	9.67	9.71	326795
2024-02-01	9.73	9.87	9.70	9.86	421275
2024-02-02	9.84	9.84	9.75	9.78	251344
2024-02-05	9.74	9.78	9.67	9.77	347192
2024-02-06	9.79	9.92	9.74	9.90	456478
2024-02-07	9.92	9.92	9.86	9.91	329503
2024-02-08	9.89	9.95	9.88	9.91	270189
2024-02-09	9.90	9.94	9.86	9.84	554104
2024-02-12	9.86	9.86	9.71	9.72	368925
2024-02-13	9.71	9.84	9.63	9.81	784264
2024-02-14	9.80	9.98	9.80	9.89	633880
2024-02-15	9.93	9.99	9.87	9.97	458142
2024-02-16	9.93	9.96	9.84	9.84	351007
2024-02-20	9.88	9.91	9.83	9.86	298725
2024-02-21	9.85	9.95	9.85	9.88	240302
2024-02-22	9.95	9.95	9.82	9.84	240407
2024-02-23	9.87	9.97	9.79	9.95	767554
2024-02-26	9.92	9.93	9.81	9.81	216115
2024-02-27	9.82	9.87	9.77	9.78	292804
2024-02-28	9.78	9.80	9.77	9.80	134033
2024-02-29	9.81	9.89	9.78	9.88	359536
2024-03-01	9.85	9.88	9.80	9.82	270761
2024-03-04	9.80	9.83	9.79	9.83	319009
2024-03-05	9.84	9.92	9.81	9.92	230342
2024-03-06	9.88	9.94	9.87	9.92	290383
2024-03-07	9.87	10.00	9.87	9.91	326750
2024-03-08	9.91	9.93	9.82	9.83	302297
2024-03-11	9.85	9.85	9.78	9.79	210861
2024-03-12	9.80	9.81	9.72	9.81	260824
2024-03-13	9.81	9.87	9.80	9.83	245117
2024-03-14	9.85	9.85	9.76	9.80	303648
2024-03-15	9.81	9.84	9.74	9.74	156359
2024-03-18	9.78	9.84	9.78	9.81	326187
2024-03-19	9.82	9.83	9.74	9.78	186374
2024-03-20	9.79	9.79	9.75	9.76	152906
2024-03-21	9.76	9.78	9.72	9.75	310415
2024-03-22	9.78	9.79	9.72	9.75	275347
2024-03-25	9.77	9.78	9.70	9.72	227983
2024-03-26	9.74	9.75	9.71	9.72	185545
2024-03-27	9.77	9.78	9.72	9.77	239905
2024-03-28	9.75	9.80	9.74	9.75	472920
2024-04-01	9.79	9.79	9.68	9.70	347104
2024-04-02	9.65	9.68	9.63	9.65	243665
2024-04-03	9.61	9.64	9.58	9.62	425294
2024-04-04	9.65	9.66	9.58	9.63	512472
2024-04-05	9.64	9.70	9.59	9.61	448215
2024-04-08	9.65	9.70	9.62	9.64	507836
2024-04-09	9.68	9.71	9.62	9.59	492531
2024-04-10	9.57	9.63	9.48	9.52	662820
2024-04-11	9.54	9.54	9.41	9.44	378685
2024-04-12	9.41	9.46	9.39	9.45	428600
2024-04-15	9.48	9.48	9.26	9.29	477026
2024-04-16	9.33	9.33	9.22	9.28	440495
2024-04-17	9.28	9.37	9.22	9.37	311998
2024-04-18	9.37	9.41	9.34	9.38	314723
2024-04-19	9.36	9.41	9.34	9.37	202672
2024-04-22	9.38	9.42	9.36	9.42	215596
2024-04-23	9.43	9.52	9.41	9.50	309194
2024-04-24	9.51	9.51	9.43	9.44	246881
2024-04-25	9.35	9.41	9.33	9.36	225445
2024-04-26	9.38	9.46	9.38	9.44	193933
2024-04-29	9.44	9.49	9.41	9.44	194007
2024-04-30	9.41	9.46	9.39	9.39	178548
2024-05-01	9.42	9.52	9.41	9.51	201007
2024-05-02	9.55	9.64	9.55	9.64	358679
2024-05-03	9.70	9.74	9.64	9.70	362368
2024-05-06	9.74	9.76	9.69	9.74	312486
2024-05-07	9.79	9.80	9.71	9.79	381417
2024-05-08	9.79	9.83	9.78	9.83	243152
2024-05-09	9.82	9.87	9.80	9.73	392352
2024-05-10	9.76	9.76	9.67	9.72	300913
2024-05-13	9.74	9.78	9.66	9.69	189728
2024-05-14	9.72	9.74	9.57	9.63	287535
2024-05-15	9.64	9.70	9.64	9.68	221276
2024-05-16	9.76	9.81	9.67	9.78	416017
2024-05-17	9.76	9.79	9.68	9.77	417678
2024-05-20	9.79	9.81	9.76	9.80	290289
2024-05-21	9.81	9.87	9.79	9.83	467746
2024-05-22	9.84	9.88	9.81	9.83	231428
2024-05-23	9.87	9.88	9.80	9.80	193071
2024-05-24	9.78	9.84	9.76	9.78	180112
2024-05-28	9.76	9.80	9.71	9.76	173455
2024-05-29	9.68	9.70	9.58	9.65	308884
2024-05-30	9.68	9.69	9.63	9.67	248797
2024-05-31	9.73	9.81	9.67	9.81	258094
2024-06-03	9.81	9.85	9.74	9.81	251514
2024-06-04	9.81	9.87	9.80	9.80	286862
2024-06-05	9.85	9.89	9.84	9.87	201735
2024-06-06	9.86	9.88	9.77	9.86	289574
2024-06-07	9.86	9.88	9.82	9.84	105185
2024-06-10	9.85	9.88	9.80	9.88	216362
2024-06-11	9.88	9.93	9.82	9.90	208329
2024-06-12	9.90	9.90	9.86	9.79	244789
2024-06-13	9.84	9.84	9.76	9.81	252881
2024-06-14	9.77	9.79	9.69	9.75	405614
2024-06-17	9.74	9.74	9.68	9.74	205077
2024-06-18	9.75	9.78	9.69	9.74	311321
2024-06-20	9.80	9.80	9.73	9.80	367744
2024-06-21	9.81	9.81	9.70	9.72	207555
2024-06-24	9.77	9.78	9.66	9.72	376019
2024-06-25	9.76	9.76	9.69	9.73	291165
2024-06-26	9.73	9.75	9.68	9.72	329449
2024-06-27	9.72	9.77	9.65	9.67	354043
2024-06-28	9.72	9.74	9.66	9.74	329802
2024-07-01	9.76	9.76	9.66	9.71	369087
2024-07-02	9.72	9.75	9.65	9.70	376475
2024-07-03	9.67	9.75	9.67	9.70	192254
2024-07-05	9.74	9.74	9.69	9.72	249594
2024-07-08	9.70	9.75	9.69	9.75	311216
2024-07-09	9.75	9.83	9.74	9.83	294934
2024-07-10	9.82	9.85	9.77	9.77	341818
2024-07-11	9.76	9.83	9.76	9.83	451024
2024-07-12	9.84	9.90	9.81	9.89	323867
2024-07-15	9.89	9.89	9.79	9.82	423217
2024-07-16	9.84	9.86	9.79	9.85	411188
2024-07-17	9.85	9.85	9.77	9.84	401625
2024-07-18	9.85	9.87	9.72	9.77	685493
2024-07-19	9.80	9.81	9.63	9.67	1420824
2024-07-22	9.69	9.72	9.67	9.70	416324
2024-07-23	9.71	9.80	9.67	9.80	371474
2024-07-24	9.77	9.77	9.68	9.72	419844
2024-07-25	9.76	9.77	9.71	9.72	308183
2024-07-26	9.75	9.80	9.74	9.80	205696
2024-07-29	9.80	9.83	9.75	9.82	271175
2024-07-30	9.85	9.89	9.82	9.89	319634
2024-07-31	9.89	9.91	9.86	9.88	419885
2024-08-01	9.89	9.91	9.87	9.90	292407
2024-08-02	9.88	9.89	9.83	9.85	407591
2024-08-05	9.70	9.72	9.61	9.69	498485
2024-08-06	9.73	9.85	9.64	9.84	496205
2024-08-07	9.85	9.95	9.84	9.95	505017
2024-08-08	9.97	10.05	9.93	10.04	525503
2024-08-09	10.07	10.08	10.03	9.98	443847
2024-08-12	10.00	10.01	9.91	9.96	322276
2024-08-13	9.99	10.02	9.96	9.99	316202
2024-08-14	10.01	10.01	9.92	9.92	424144
2024-08-15	9.96	10.07	9.94	10.06	308305
2024-08-16	10.06	10.12	10.00	10.11	279193
2024-08-19	10.12	10.19	10.08	10.14	418306
2024-08-20	10.10	10.15	10.10	10.13	294826
2024-08-21	10.17	10.25	10.15	10.23	547670
2024-08-22	10.23	10.23	10.19	10.21	256501
2024-08-23	10.24	10.25	10.17	10.23	281106
2024-08-26	10.23	10.25	10.19	10.20	310902
2024-08-27	10.22	10.25	10.20	10.25	368516
2024-08-28	10.25	10.25	10.20	10.20	309001
2024-08-29	10.20	10.25	10.20	10.21	499540
2024-08-30	10.21	10.25	10.20	10.23	412009
2024-09-03	10.24	10.24	10.17	10.23	387122
2024-09-04	10.23	10.23	10.16	10.18	535775
2024-09-05	10.20	10.22	10.20	10.20	190059
2024-09-06	10.22	10.24	10.19	10.23	263999
2024-09-09	10.24	10.25	10.21	10.25	351636
2024-09-10	10.25	10.33	10.24	10.32	403363
2024-09-11	10.27	10.37	10.26	10.35	317281
2024-09-12	10.36	10.36	10.29	10.23	325660
2024-09-13	10.27	10.33	10.26	10.27	311987
2024-09-16	10.31	10.33	10.29	10.33	190434
2024-09-17	10.35	10.40	10.33	10.38	333570
2024-09-18	10.40	10.40	10.29	10.31	269313
2024-09-19	10.37	10.40	10.33	10.39	229876
2024-09-20	10.40	10.40	10.37	10.39	306132
2024-09-23	10.39	10.40	10.36	10.40	286602
2024-09-24	10.40	10.50	10.32	10.48	496107
2024-09-25	10.49	10.49	10.33	10.36	306153
2024-09-26	10.41	10.44	10.31	10.36	315735
2024-09-27	10.37	10.37	10.28	10.32	322085
2024-09-30	10.34	10.51	10.32	10.51	524605
2024-10-01	10.48	10.55	10.44	10.50	409090
2024-10-02	10.50	10.51	10.40	10.43	269867
2024-10-03	10.39	10.47	10.35	10.45	336783
2024-10-04	10.47	10.53	10.42	10.51	226933
2024-10-07	10.51	10.52	10.42	10.43	242340
2024-10-08	10.45	10.46	10.39	10.42	388460
2024-10-09	10.46	10.46	10.39	10.42	268807
2024-10-10	10.42	10.47	10.37	10.33	269976
2024-10-11	10.31	10.38	10.29	10.34	260886
2024-10-14	10.35	10.42	10.29	10.32	212965
2024-10-15	10.35	10.37	10.24	10.27	257144
2024-10-16	10.30	10.32	10.25	10.28	226617
2024-10-17	10.28	10.31	10.21	10.28	384064
2024-10-18	10.33	10.38	10.30	10.35	447049
2024-10-21	10.36	10.36	10.28	10.36	322569
2024-10-22	10.35	10.38	10.31	10.35	232206
2024-10-23	10.32	10.35	10.27	10.29	198013
2024-10-24	10.29	10.36	10.26	10.30	181320
2024-10-25	10.35	10.37	10.26	10.31	311707
2024-10-28	10.29	10.32	10.21	10.25	313538
2024-10-29	10.26	10.26	10.13	10.13	285213
2024-10-30	10.19	10.28	10.16	10.28	206363
2024-10-31	10.22	10.25	10.13	10.18	320619
2024-11-01	10.18	10.35	10.18	10.32	450585
2024-11-04	10.30	10.40	10.22	10.23	289201
2024-11-05	10.27	10.36	10.25	10.36	271186
2024-11-06	10.30	10.37	10.28	10.33	424383
2024-11-07	10.37	10.39	10.34	10.29	370716
2024-11-08	10.34	10.34	10.28	10.32	292301
2024-11-11	10.34	10.36	10.30	10.33	270459
2024-11-12	10.31	10.35	10.10	10.16	430401
2024-11-13	10.22	10.22	10.02	10.04	342037
2024-11-14	10.09	10.09	9.97	10.02	407632
2024-11-15	10.05	10.06	9.98	10.06	319009
2024-11-18	10.09	10.12	10.00	10.02	440799
2024-11-19	10.02	10.06	9.98	10.02	346644
2024-11-20	10.02	10.09	10.00	10.07	271263
2024-11-21	10.10	10.10	10.03	10.08	303231
2024-11-22	10.09	10.12	10.06	10.10	236183
2024-11-25	10.14	10.16	10.11	10.13	176136
2024-11-26	10.14	10.14	10.10	10.12	280192
2024-11-27	10.12	10.16	10.09	10.16	303986
2024-11-29	10.18	10.20	10.15	10.17	168444
2024-12-02	10.20	10.28	10.16	10.27	287060
2024-12-03	10.29	10.29	10.22	10.27	248753
2024-12-04	10.28	10.36	10.27	10.36	266324
2024-12-05	10.32	10.37	10.30	10.32	197318
2024-12-06	10.35	10.39	10.32	10.34	195898
2024-12-09	10.33	10.37	10.30	10.35	191309
2024-12-10	10.36	10.38	10.32	10.38	213314
2024-12-11	10.39	10.39	10.31	10.27	295190
2024-12-12	10.25	10.28	10.22	10.25	250063
2024-12-13	10.28	10.30	10.19	10.24	307816
2024-12-16	10.26	10.29	10.22	10.24	317505
2024-12-17	10.25	10.25	10.11	10.15	353500
2024-12-18	10.16	10.25	9.92	9.97	439891
2024-12-19	10.01	10.03	9.76	9.80	659421
2024-12-20	9.84	9.90	9.82	9.89	346856
2024-12-23	9.90	9.95	9.88	9.92	246993
2024-12-24	9.94	9.97	9.94	9.97	159537
2024-12-26	9.97	9.98	9.90	9.95	278785
2024-12-27	9.94	9.94	9.87	9.90	225777
2024-12-30	9.90	9.91	9.82	9.82	376586
2024-12-31	9.82	9.87	9.74	9.77	958379
2025-01-02	9.82	9.95	9.76	9.95	236927
2025-01-03	9.90	10.00	9.88	9.96	332215
2025-01-06	10.00	10.04	9.91	9.96	271560
2025-01-07	9.99	10.01	9.94	9.99	303967
2025-01-08	10.02	10.07	9.99	10.07	285469
2025-01-10	9.95	9.99	9.91	9.88	334747
2025-01-13	9.87	9.89	9.78	9.88	298199
2025-01-14	9.89	9.89	9.80	9.83	226062
2025-01-15	9.92	9.96	9.86	9.96	450781
2025-01-16	9.98	9.98	9.89	9.94	305400
2025-01-17	9.98	9.98	9.91	9.94	298398
2025-01-21	9.98	10.05	9.94	10.05	392193
2025-01-22	10.08	10.13	10.05	10.13	351682
2025-01-23	10.09	10.12	10.01	10.05	317194
2025-01-24	10.07	10.17	10.06	10.12	257157
2025-01-27	10.10	10.16	10.08	10.11	294967
2025-01-28	10.15	10.16	10.11	10.16	166518
2025-01-29	10.15	10.17	10.10	10.13	210327
2025-01-30	10.15	10.19	10.12	10.17	160192
2025-01-31	10.17	10.23	10.13	10.21	135228
2025-02-03	10.05	10.22	9.91	10.19	335063
2025-02-04	10.22	10.29	10.19	10.29	229124
2025-02-05	10.29	10.36	10.24	10.33	248976
2025-02-06	10.35	10.38	10.31	10.31	182898
2025-02-07	10.34	10.36	10.29	10.32	214133
2025-02-10	10.31	10.32	10.22	10.30	245882
2025-02-11	10.32	10.35	10.27	10.34	273252
2025-02-12	10.29	10.29	10.07	10.09	658601
2025-02-13	10.14	10.23	10.10	10.18	326277
2025-02-14	10.14	10.23	10.14	10.21	211604
2025-02-18	10.22	10.29	10.19	10.28	262230
2025-02-19	10.27	10.29	10.21	10.24	225958
2025-02-20	10.25	10.27	10.16	10.20	233651
2025-02-21	10.20	10.22	10.17	10.22	221586
2025-02-24	10.25	10.29	10.23	10.26	289552
2025-02-25	10.28	10.29	10.25	10.25	177375
2025-02-26	10.28	10.30	10.25	10.30	267141
2025-02-27	10.27	10.29	10.25	10.25	173494
2025-02-28	10.25	10.28	10.21	10.25	243999
2025-03-03	10.23	10.27	10.22	10.27	227081
2025-03-04	10.23	10.26	10.14	10.18	323676
2025-03-05	10.17	10.20	10.13	10.20	215965
2025-03-06	10.16	10.21	10.12	10.16	283984
2025-03-07	10.16	10.17	10.08	10.13	280602
2025-03-10	10.10	10.12	10.02	10.04	246891
2025-03-11	10.04	10.05	10.00	10.02	229596
2025-03-12	10.09	10.12	10.03	9.98	311817
2025-03-13	10.01	10.04	9.97	9.97	270574
2025-03-14	10.03	10.03	9.97	10.01	181355
2025-03-17	10.00	10.05	9.99	10.03	261341
2025-03-18	10.04	10.07	9.98	10.05	296810
2025-03-19	10.03	10.05	9.98	10.02	227621
2025-03-20	10.04	10.10	10.03	10.10	253514
2025-03-21	10.08	10.13	10.03	10.06	409625
2025-03-24	10.08	10.09	10.04	10.08	237728
2025-03-25	10.11	10.18	10.06	10.17	291045
2025-03-26	10.15	10.16	10.08	10.12	262177
2025-03-27	10.11	10.12	10.08	10.08	178836
2025-03-28	10.11	10.12	10.02	10.04	257301
2025-03-31	10.03	10.07	9.98	9.98	566385
2025-04-01	10.00	10.05	9.97	10.04	258654
2025-04-02	9.98	10.15	9.98	10.09	409841
2025-04-03	10.01	10.05	9.92	9.97	314750
2025-04-04	9.89	9.89	9.37	9.46	639497
2025-04-07	9.30	9.41	8.81	9.25	731601
2025-04-08	9.45	9.59	9.32	9.40	514529
2025-04-09	9.40	9.78	9.31	9.67	391593
2025-04-10	9.69	9.69	9.30	9.45	193992
2025-04-11	9.50	9.51	9.32	9.48	202795
2025-04-14	9.51	9.55	9.46	9.47	267247
2025-04-15	9.52	9.60	9.51	9.57	200509
2025-04-16	9.49	9.60	9.48	9.58	255788
2025-04-17	9.59	9.65	9.59	9.62	242068
2025-04-21	9.60	9.62	9.44	9.46	354915
2025-04-22	9.56	9.65	9.52	9.53	281789
2025-04-23	9.60	9.73	9.60	9.70	164511
2025-04-24	9.69	9.80	9.66	9.77	161441
2025-04-25	9.78	9.85	9.75	9.82	138078
2025-04-28	9.79	9.84	9.76	9.80	155485
2025-04-29	9.80	9.88	9.80	9.85	238155
2025-04-30	9.83	9.90	9.82	9.89	175903
2025-05-01	9.79	9.94	9.79	9.88	274117
2025-05-02	9.93	9.98	9.91	9.98	122097
2025-05-05	9.93	9.96	9.90	9.94	186634
2025-05-06	9.93	9.95	9.86	9.89	173845
2025-05-07	9.91	9.94	9.88	9.92	119800
2025-05-08	9.95	9.96	9.90	9.94	151438
2025-05-09	9.94	9.94	9.88	9.93	218570
2025-05-12	9.95	10.00	9.90	9.88	274006
2025-05-13	9.92	9.94	9.91	9.93	441980
2025-05-14	9.92	9.93	9.86	9.90	411498
2025-05-15	9.90	9.92	9.85	9.92	173581
2025-05-16	9.93	9.95	9.89	9.92	204840
2025-05-19	9.87	9.93	9.86	9.90	190487
2025-05-20	9.91	9.94	9.88	9.93	167640
2025-05-21	9.92	9.92	9.81	9.82	201077
2025-05-22	9.85	9.89	9.80	9.88	266075
2025-05-23	9.88	9.95	9.86	9.93	275111
2025-05-27	9.98	9.99	9.95	9.97	191369
2025-05-28	9.99	10.00	9.95	9.95	166122
2025-05-29	9.96	9.98	9.93	9.98	192654
2025-05-30	9.97	9.99	9.96	9.99	125042
2025-06-02	9.99	10.02	9.98	10.02	197861
2025-06-03	10.00	10.03	10.00	10.02	191639
2025-06-04	10.04	10.06	10.01	10.03	176178
2025-06-05	10.03	10.07	10.03	10.06	184334
2025-06-06	10.06	10.06	10.01	10.02	181794
2025-06-09	10.03	10.06	10.02	10.06	179255
2025-06-10	10.04	10.07	10.03	10.06	147728
2025-06-11	10.08	10.12	10.03	10.09	232405
2025-06-12	10.11	10.17	10.11	10.09	187019
2025-06-13	10.06	10.09	10.03	10.05	191935
2025-06-16	10.07	10.09	10.05	10.06	166023
2025-06-17	10.06	10.09	10.03	10.06	103166
2025-06-18	10.06	10.07	10.00	10.03	126375
2025-06-20	9.99	10.06	9.99	10.02	210120
2025-06-23	10.01	10.05	10.00	10.03	173039
2025-06-24	10.02	10.10	10.02	10.09	198758
2025-06-25	10.10	10.14	10.07	10.14	184868
2025-06-26	10.15	10.22	10.13	10.20	241316
2025-06-27	10.16	10.23	10.14	10.19	174046
2025-06-30	10.20	10.27	10.20	10.26	164578
2025-07-01	10.22	10.29	10.21	10.26	191764
2025-07-02	10.27	10.32	10.26	10.30	137335
2025-07-03	10.30	10.39	10.28	10.38	142349
2025-07-07	10.33	10.35	10.20	10.26	180972
2025-07-08	10.28	10.29	10.25	10.25	143238
2025-07-09	10.25	10.33	10.20	10.30	325382
2025-07-10	10.33	10.34	10.27	10.23	232842
2025-07-11	10.22	10.23	10.16	10.20	169465
2025-07-14	10.22	10.29	10.20	10.27	271479
2025-07-15	10.24	10.26	10.20	10.20	153594
2025-07-16	10.19	10.23	10.18	10.23	207592
2025-07-17	10.22	10.23	10.17	10.23	357808
2025-07-18	10.20	10.21	10.03	10.04	937988
2025-07-21	10.09	10.10	10.06	10.08	254097
2025-07-22	10.10	10.13	10.08	10.11	325653
2025-07-23	10.12	10.14	10.05	10.10	480625
2025-07-24	10.08	10.10	10.03	10.07	195824
2025-07-25	10.07	10.08	10.03	10.06	191730
2025-07-28	10.05	10.09	10.04	10.08	229359
2025-07-29	10.08	10.10	10.06	10.09	231328
2025-07-30	10.09	10.12	10.07	10.11	190911
2025-07-31	10.12	10.14	10.07	10.10	200318
2025-08-01	10.08	10.11	10.03	10.03	274876
2025-08-04	10.02	10.13	10.01	10.13	243768
2025-08-05	10.09	10.15	10.09	10.13	280778
2025-08-06	10.16	10.16	10.12	10.16	204649
2025-08-07	10.18	10.20	10.15	10.17	246526
2025-08-08	10.19	10.20	10.15	10.17	249055
2025-08-11	10.18	10.18	10.12	10.15	178412
2025-08-12	10.13	10.16	10.12	10.08	168111
2025-08-13	10.12	10.14	10.09	10.12	382953
2025-08-14	10.12	10.15	10.07	10.12	396437
2025-08-15	10.14	10.15	10.13	10.13	157940
2025-08-18	10.15	10.17	10.11	10.14	228101
2025-08-19	10.15	10.15	10.10	10.13	208952
2025-08-20	10.13	10.14	10.10	10.11	156664
2025-08-21	10.12	10.12	10.06	10.09	188472
2025-08-22	10.12	10.17	10.11	10.15	548437
2025-08-25	10.20	10.30	10.16	10.30	566765
2025-08-26	10.33	10.36	10.29	10.35	530292
2025-08-27	10.35	10.35	10.23	10.31	423894
2025-08-28	10.33	10.35	10.30	10.35	307751
2025-08-29	10.32	10.33	10.27	10.32	194462
2025-09-02	10.25	10.32	10.21	10.29	247325
2025-09-03	10.27	10.35	10.27	10.33	284509
2025-09-04	10.34	10.36	10.30	10.34	231981
2025-09-05	10.32	10.39	10.32	10.36	224279
2025-09-08	10.36	10.41	10.35	10.40	268953
2025-09-09	10.39	10.40	10.34	10.35	249766
2025-09-10	10.35	10.38	10.32	10.32	362043
2025-09-11	10.32	10.35	10.25	10.20	418660
2025-09-12	10.22	10.23	10.20	10.22	282358

Explore More About EVV

Coins representing dividend payouts and trends

EVV Dividend History

Discover Eaton Vance Ltd'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

EVV Stock Split History

Discover Eaton Vance Ltd'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

EVV Historical Prices

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

Web Analytics