NEA Historical Prices

Summary

Key Stock Metrics

10.00

(April 9, 2025)

52-Week Low

12.06

(October 1, 2024)

52-Week High

16.00

(July 13, 2021)

All-Time High

10.84

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-01-16	14.83	14.95	14.80	14.94	20500
2003-01-17	14.94	14.94	14.85	14.94	11300
2003-01-21	14.88	14.99	14.88	14.99	13700
2003-01-22	15.00	15.05	14.80	14.80	32600
2003-01-23	14.90	14.94	14.80	14.89	10100
2003-01-24	14.95	14.95	14.80	14.94	15200
2003-01-27	14.87	14.98	14.80	14.81	16300
2003-01-28	14.90	15.02	14.80	14.81	32500
2003-01-29	14.88	14.99	14.88	14.96	8900
2003-01-30	14.96	15.00	14.88	15.00	19800
2003-01-31	15.01	15.01	14.94	14.94	9900
2003-02-03	14.99	15.02	14.99	15.01	34300
2003-02-04	15.02	15.05	14.93	15.00	50800
2003-02-05	15.00	15.02	14.80	14.83	61700
2003-02-06	14.93	14.99	14.93	14.99	11600
2003-02-07	15.00	15.02	14.80	14.80	24600
2003-02-10	14.85	15.04	14.85	15.04	13500
2003-02-11	15.04	15.09	14.98	15.09	19200
2003-02-12	15.05	15.05	14.90	15.00	17300
2003-02-13	15.01	15.01	14.89	14.99	12100
2003-02-14	15.00	15.00	14.92	15.00	13000
2003-02-18	14.96	15.00	14.96	14.96	12100
2003-02-19	15.00	15.01	14.85	14.91	38700
2003-02-20	14.92	15.00	14.86	15.00	23700
2003-02-21	14.99	15.00	14.87	14.99	24600
2003-02-24	14.91	14.97	14.88	14.97	4200
2003-02-25	14.87	14.96	14.77	14.77	40400
2003-02-26	14.77	14.90	14.77	14.81	15500
2003-02-27	14.81	14.99	14.81	14.97	17500
2003-02-28	14.97	14.99	14.90	14.93	11100
2003-03-03	14.99	14.99	14.82	14.92	24100
2003-03-04	14.99	15.00	14.99	15.00	17900
2003-03-05	15.00	15.00	14.93	15.00	44800
2003-03-06	14.99	15.00	14.99	15.00	9100
2003-03-07	15.00	15.00	14.88	14.97	5400
2003-03-10	14.85	15.00	14.85	15.00	24400
2003-03-11	14.91	15.10	14.90	14.97	23500
2003-03-12	14.99	15.04	14.64	14.85	44900
2003-03-13	14.88	14.88	14.68	14.68	23200
2003-03-14	14.70	14.99	14.63	14.66	27100
2003-03-17	14.65	14.82	14.65	14.82	6500
2003-03-18	14.72	14.93	14.72	14.83	8900
2003-03-19	14.95	14.97	14.83	14.89	6500
2003-03-20	14.95	14.97	14.80	14.80	16400
2003-03-21	14.92	14.94	14.83	14.83	9500
2003-03-24	14.80	14.99	14.80	14.90	15100
2003-03-25	14.90	15.01	14.82	15.00	54300
2003-03-26	14.87	14.95	14.87	14.91	13400
2003-03-27	14.91	14.92	14.88	14.89	14000
2003-03-28	14.88	14.96	14.88	14.96	11300
2003-03-31	15.00	15.20	14.90	15.10	33900
2003-04-01	14.95	15.02	14.86	14.91	20100
2003-04-02	15.00	15.00	14.91	15.00	35200
2003-04-03	15.00	15.06	14.96	15.06	18600
2003-04-04	15.06	15.19	15.00	15.17	24100
2003-04-07	15.01	15.07	14.85	15.03	53400
2003-04-08	14.96	15.04	14.93	15.02	7600
2003-04-09	15.00	15.04	14.95	15.00	11200
2003-04-10	14.96	15.04	14.95	15.04	6300
2003-04-11	15.01	15.10	14.95	15.00	11500
2003-04-14	15.15	15.15	14.89	14.89	16600
2003-04-15	14.90	14.98	14.89	14.96	14300
2003-04-16	14.96	15.10	14.90	15.10	31600
2003-04-17	15.10	15.10	15.00	15.08	14200
2003-04-21	15.09	15.20	15.00	15.20	21900
2003-04-22	15.09	15.10	15.00	15.05	17500
2003-04-23	15.10	15.10	14.93	15.05	39200
2003-04-24	15.05	15.09	14.92	14.99	19000
2003-04-25	15.00	15.02	14.91	14.97	19300
2003-04-28	15.00	15.05	14.94	14.94	14900
2003-04-29	15.01	15.05	14.96	14.96	16300
2003-04-30	15.02	15.05	14.97	15.05	23200
2003-05-01	15.09	15.10	15.04	15.10	26500
2003-05-02	15.10	15.10	15.00	15.05	15000
2003-05-05	15.00	15.09	14.95	14.97	20800
2003-05-06	15.05	15.08	14.98	15.06	10500
2003-05-07	15.06	15.07	14.97	15.00	17700
2003-05-08	15.04	15.18	15.00	15.11	28300
2003-05-09	15.25	15.30	15.07	15.18	18500
2003-05-12	15.38	15.50	15.12	15.40	39400
2003-05-13	15.38	15.66	15.10	15.26	62400
2003-05-14	15.26	15.26	15.12	15.25	15700
2003-05-15	15.25	15.60	15.20	15.40	25600
2003-05-16	15.45	15.49	15.25	15.37	22500
2003-05-19	15.20	15.31	15.18	15.25	26400
2003-05-20	15.26	15.31	15.21	15.29	32600
2003-05-21	15.29	15.31	15.19	15.31	26100
2003-05-22	15.19	15.43	15.19	15.31	53600
2003-05-23	15.39	15.39	15.24	15.30	14100
2003-05-27	15.24	15.44	15.10	15.14	73700
2003-05-28	15.22	15.41	15.19	15.25	36000
2003-05-29	15.22	15.49	15.09	15.40	27700
2003-05-30	15.52	15.57	15.29	15.57	45200
2003-06-02	15.59	15.60	15.30	15.39	60100
2003-06-03	15.50	15.56	15.31	15.56	45600
2003-06-04	15.50	15.72	15.46	15.56	12700
2003-06-05	15.58	15.75	15.30	15.39	95700
2003-06-06	15.45	15.63	15.31	15.63	36000
2003-06-09	15.63	15.74	15.53	15.71	39000
2003-06-10	15.73	15.80	15.53	15.80	24000
2003-06-11	15.65	15.67	15.42	15.54	58300
2003-06-12	15.48	15.59	15.38	15.50	37700
2003-06-13	15.57	15.62	15.50	15.56	21700
2003-06-16	15.81	15.81	15.63	15.69	49200
2003-06-17	15.64	15.87	15.56	15.67	47400
2003-06-18	15.65	15.65	15.45	15.45	31800
2003-06-19	15.46	15.54	15.28	15.36	37500
2003-06-20	15.36	15.50	15.18	15.36	50600
2003-06-23	15.45	15.45	15.22	15.45	25500
2003-06-24	15.50	15.50	15.35	15.48	25100
2003-06-25	15.51	15.85	15.45	15.55	33500
2003-06-26	15.55	15.61	15.47	15.57	24200
2003-06-27	15.46	15.76	15.45	15.45	23300
2003-06-30	15.59	15.59	15.31	15.50	26000
2003-07-01	15.50	15.50	15.30	15.40	26000
2003-07-02	15.45	15.45	15.30	15.40	35000
2003-07-03	15.32	15.41	15.30	15.33	16700
2003-07-07	15.33	15.75	15.33	15.55	26300
2003-07-08	15.58	15.64	15.51	15.58	17100
2003-07-09	15.59	15.72	15.59	15.59	29900
2003-07-10	15.58	15.70	15.40	15.69	26700
2003-07-11	15.66	15.68	15.44	15.52	12600
2003-07-14	15.52	15.68	15.40	15.68	25500
2003-07-15	15.68	15.72	15.31	15.40	22900
2003-07-16	15.40	15.40	15.20	15.37	34400
2003-07-17	15.38	15.45	15.21	15.21	41200
2003-07-18	15.26	15.30	15.01	15.10	23300
2003-07-21	15.12	15.20	15.05	15.15	19900
2003-07-22	15.15	15.15	15.00	15.10	25900
2003-07-23	15.12	15.15	15.00	15.15	23100
2003-07-24	15.16	15.49	15.02	15.25	31700
2003-07-25	15.25	15.37	14.97	15.20	18000
2003-07-28	15.00	15.25	14.58	14.58	55200
2003-07-29	14.58	14.74	14.46	14.73	29400
2003-07-30	14.78	14.85	14.66	14.85	18000
2003-07-31	14.85	14.85	14.12	14.29	38800
2003-08-01	14.25	14.46	14.13	14.24	35300
2003-08-04	14.39	14.47	14.20	14.36	18900
2003-08-05	14.40	14.42	14.25	14.32	12500
2003-08-06	14.30	14.50	14.28	14.50	20600
2003-08-07	14.50	14.75	14.22	14.68	20300
2003-08-08	14.98	14.98	14.66	14.74	14500
2003-08-11	14.88	14.88	14.43	14.56	26100
2003-08-12	14.60	14.60	14.39	14.48	19700
2003-08-13	14.21	14.40	14.20	14.25	21700
2003-08-14	14.20	14.20	13.78	14.06	36900
2003-08-15	14.07	14.07	14.07	14.07	4700
2003-08-18	14.14	14.29	13.82	14.03	42100
2003-08-19	13.95	13.99	13.82	13.99	26500
2003-08-20	13.97	14.09	13.88	13.99	26000
2003-08-21	14.05	14.10	13.80	14.08	28000
2003-08-22	14.00	14.09	13.87	14.09	17200
2003-08-25	14.09	14.14	13.98	14.00	25000
2003-08-26	14.20	14.20	13.82	13.94	31600
2003-08-27	14.00	14.07	13.80	13.97	16700
2003-08-28	13.97	13.98	13.82	13.98	21200
2003-08-29	14.03	14.15	13.90	14.07	14200
2003-09-02	14.06	14.15	14.04	14.08	6500
2003-09-03	14.11	14.16	14.06	14.11	19000
2003-09-04	13.86	14.10	13.86	14.06	17700
2003-09-05	14.07	14.08	14.02	14.08	17400
2003-09-08	14.07	14.21	14.07	14.18	15900
2003-09-09	14.12	14.25	14.12	14.20	20600
2003-09-10	14.12	14.32	14.12	14.32	9800
2003-09-11	14.28	14.28	14.16	14.16	30600
2003-09-12	14.17	14.25	14.13	14.13	19300
2003-09-15	14.19	14.19	14.00	14.09	28500
2003-09-16	14.05	14.32	14.05	14.31	22800
2003-09-17	14.31	14.33	14.23	14.33	28000
2003-09-18	14.26	14.35	14.06	14.10	36700
2003-09-19	14.16	14.20	14.00	14.06	27200
2003-09-22	14.09	14.29	14.06	14.15	49700
2003-09-23	14.19	14.19	14.11	14.18	21400
2003-09-24	14.18	14.22	14.18	14.22	7000
2003-09-25	14.24	14.35	14.18	14.24	43200
2003-09-26	14.26	14.41	14.19	14.41	14000
2003-09-29	14.36	14.45	14.30	14.45	13500
2003-09-30	14.45	14.53	14.44	14.53	20000
2003-10-01	14.53	14.58	14.43	14.58	21300
2003-10-02	14.65	14.65	14.40	14.63	18600
2003-10-03	14.51	14.62	14.46	14.62	12900
2003-10-06	14.46	14.46	14.20	14.42	33900
2003-10-07	14.40	14.56	14.40	14.53	18200
2003-10-08	14.53	14.67	14.51	14.67	19900
2003-10-09	14.57	14.67	14.57	14.67	6500
2003-10-10	14.65	14.65	14.49	14.56	11800
2003-10-13	14.57	14.57	14.48	14.54	9800
2003-10-14	14.54	14.54	14.33	14.53	28800
2003-10-15	14.53	14.74	14.45	14.50	39800
2003-10-16	14.52	14.55	14.39	14.44	17700
2003-10-17	14.39	14.48	14.38	14.42	9700
2003-10-20	14.41	14.49	14.22	14.22	39600
2003-10-21	14.33	14.45	14.33	14.40	10400
2003-10-22	14.58	14.70	14.49	14.49	24900
2003-10-23	14.47	14.63	14.47	14.63	3900
2003-10-24	14.67	14.68	14.39	14.67	17300
2003-10-27	14.70	14.79	14.65	14.74	10700
2003-10-28	14.67	14.77	14.47	14.57	26800
2003-10-29	14.60	14.70	14.53	14.70	15900
2003-10-30	14.70	14.70	14.49	14.58	29900
2003-10-31	14.62	14.79	14.62	14.79	7900
2003-11-03	14.80	14.98	14.75	14.85	20800
2003-11-04	14.95	14.95	14.75	14.85	27800
2003-11-05	14.90	14.95	14.84	14.86	10600
2003-11-06	14.95	14.95	14.85	14.94	13900
2003-11-07	14.94	14.96	14.86	14.96	6000
2003-11-10	14.99	14.99	14.78	14.78	26500
2003-11-11	14.80	14.94	14.78	14.83	18300
2003-11-12	14.80	14.80	14.67	14.73	22900
2003-11-13	14.73	14.75	14.68	14.68	19600
2003-11-14	14.74	14.75	14.68	14.68	12200
2003-11-17	14.78	14.78	14.37	14.57	53000
2003-11-18	14.60	14.79	14.60	14.70	16600
2003-11-19	14.80	14.91	14.72	14.85	13800
2003-11-20	14.88	14.91	14.76	14.91	27600
2003-11-21	14.85	14.91	14.57	14.71	44000
2003-11-24	14.71	14.74	14.54	14.64	36600
2003-11-25	14.69	14.71	14.63	14.71	9900
2003-11-26	14.76	14.78	14.68	14.78	17800
2003-11-28	14.85	14.90	14.81	14.89	8200
2003-12-01	14.90	14.91	14.70	14.77	20600
2003-12-02	14.77	14.84	14.65	14.84	32800
2003-12-03	14.82	14.90	14.81	14.86	7700
2003-12-04	14.86	14.95	14.84	14.95	18000
2003-12-05	14.91	14.95	14.87	14.92	17700
2003-12-08	15.00	15.00	14.87	14.97	14600
2003-12-09	14.95	15.00	14.81	15.00	25600
2003-12-10	15.00	15.10	14.85	14.85	19300
2003-12-11	14.83	15.00	14.73	15.00	28400
2003-12-12	15.00	15.00	14.91	14.98	26200
2003-12-15	15.01	15.20	14.90	15.14	49800
2003-12-16	15.10	15.15	15.01	15.15	17800
2003-12-17	15.11	15.17	14.76	14.96	44200
2003-12-18	14.90	15.15	14.85	15.10	21700
2003-12-19	15.07	15.07	14.90	14.95	11800
2003-12-22	14.85	15.00	14.85	15.00	14600
2003-12-23	14.96	15.09	14.77	14.87	34900
2003-12-24	14.91	14.95	14.88	14.89	6500
2003-12-26	14.95	14.96	14.90	14.90	5500
2003-12-29	15.00	15.11	15.00	15.10	19800
2003-12-30	15.18	15.23	15.18	15.18	12000
2003-12-31	15.23	15.31	15.19	15.31	12000
2004-01-02	15.31	15.31	15.19	15.22	10100
2004-01-05	15.21	15.22	15.00	15.09	23100
2004-01-06	15.10	15.30	15.07	15.24	29700
2004-01-07	15.26	15.31	15.09	15.10	49800
2004-01-08	15.25	15.25	15.09	15.14	37300
2004-01-09	15.24	15.27	15.10	15.21	30500
2004-01-12	15.24	15.37	15.21	15.26	47100
2004-01-13	15.25	15.32	15.13	15.20	20300
2004-01-14	15.24	15.35	15.15	15.35	36000
2004-01-15	15.36	15.36	15.12	15.14	30100
2004-01-16	15.16	15.38	15.16	15.38	68300
2004-01-20	15.39	15.42	15.25	15.30	47900
2004-01-21	15.30	15.41	15.29	15.31	24400
2004-01-22	15.38	15.45	15.31	15.33	34400
2004-01-23	15.39	15.40	15.29	15.40	70300
2004-01-26	15.39	15.40	15.29	15.35	21100
2004-01-27	15.35	15.35	15.23	15.25	32100
2004-01-28	15.28	15.32	15.10	15.10	20900
2004-01-29	15.18	15.18	14.99	15.05	34400
2004-01-30	15.13	15.33	15.09	15.22	20500
2004-02-02	15.33	15.35	15.23	15.32	29300
2004-02-03	15.35	15.39	15.31	15.39	18800
2004-02-04	15.39	15.52	15.34	15.52	23100
2004-02-05	15.52	15.54	15.45	15.47	20000
2004-02-06	15.54	15.60	15.52	15.52	9000
2004-02-09	15.46	15.52	15.41	15.48	15200
2004-02-10	15.49	15.50	15.46	15.49	16100
2004-02-11	15.49	15.49	15.28	15.32	30700
2004-02-12	15.45	15.45	15.30	15.30	19900
2004-02-13	15.35	15.40	15.26	15.40	24300
2004-02-17	15.45	15.50	15.35	15.50	24500
2004-02-18	15.51	15.55	15.44	15.55	13500
2004-02-19	15.41	15.47	15.37	15.40	21800
2004-02-20	15.45	15.45	15.35	15.40	25600
2004-02-23	15.40	15.48	15.35	15.41	23900
2004-02-24	15.40	15.40	15.29	15.40	18200
2004-02-25	15.41	15.60	15.41	15.60	23000
2004-02-26	15.68	15.77	15.40	15.62	45500
2004-02-27	15.69	15.90	15.63	15.77	23500
2004-03-01	15.79	15.79	15.70	15.70	14000
2004-03-02	15.70	15.75	15.70	15.75	15100
2004-03-03	15.75	15.75	15.60	15.60	21700
2004-03-04	15.65	15.70	15.60	15.70	11600
2004-03-05	15.79	15.80	15.66	15.78	30700
2004-03-08	15.64	15.69	15.53	15.61	31600
2004-03-09	15.62	15.67	15.55	15.60	21300
2004-03-10	15.60	15.78	15.60	15.78	18600
2004-03-11	15.78	15.78	15.43	15.45	47800
2004-03-12	15.43	15.44	15.34	15.41	50800
2004-03-15	15.45	15.47	15.38	15.46	18200
2004-03-16	15.39	15.48	15.27	15.28	52700
2004-03-17	15.28	15.42	15.28	15.36	29700
2004-03-18	15.37	15.54	15.37	15.48	32500
2004-03-19	15.39	15.52	15.39	15.52	28700
2004-03-22	15.48	15.55	15.41	15.55	32100
2004-03-23	15.51	15.64	15.46	15.64	23900
2004-03-24	15.65	15.65	15.56	15.64	11200
2004-03-25	15.60	15.68	15.57	15.68	26500
2004-03-26	15.63	15.68	15.60	15.63	22300
2004-03-29	15.65	15.65	15.58	15.64	7900
2004-03-30	15.64	15.66	15.58	15.66	10900
2004-03-31	15.65	15.66	15.46	15.46	83300
2004-04-01	15.48	15.48	15.31	15.38	43900
2004-04-02	15.08	15.16	15.07	15.12	78400
2004-04-05	15.10	15.10	14.86	14.95	34800
2004-04-06	14.95	14.95	14.78	14.95	71800
2004-04-07	14.97	14.99	14.91	14.91	14500
2004-04-08	14.90	15.05	14.85	15.05	37700
2004-04-12	15.06	15.07	14.81	15.07	28100
2004-04-13	14.99	14.99	14.50	14.57	33300
2004-04-14	14.37	14.53	14.35	14.53	22500
2004-04-15	14.45	14.49	14.05	14.05	55100
2004-04-16	14.05	14.24	14.05	14.21	26500
2004-04-19	14.21	14.22	14.15	14.20	18200
2004-04-20	14.13	14.18	14.09	14.17	17300
2004-04-21	14.15	14.15	13.89	13.90	37500
2004-04-22	13.85	13.90	13.67	13.90	66800
2004-04-23	13.85	13.85	13.63	13.64	27300
2004-04-26	13.64	13.64	13.46	13.48	32500
2004-04-27	13.50	13.50	13.36	13.46	40900
2004-04-28	13.48	13.50	13.38	13.40	35000
2004-04-29	13.40	13.40	13.18	13.22	19100
2004-04-30	13.25	13.53	13.25	13.51	29700
2004-05-03	13.45	13.66	13.42	13.65	25600
2004-05-04	13.65	13.75	13.25	13.39	50100
2004-05-05	13.40	13.58	13.40	13.48	25200
2004-05-06	13.41	13.60	13.40	13.60	54200
2004-05-07	13.40	13.40	13.24	13.37	20900
2004-05-10	13.15	13.30	13.00	13.05	73800
2004-05-11	13.02	13.31	12.95	13.31	30700
2004-05-12	13.25	13.40	13.25	13.40	24300
2004-05-13	13.20	13.20	12.92	12.99	35800
2004-05-14	13.02	13.10	12.90	13.09	20200
2004-05-17	13.05	13.39	13.00	13.24	29100
2004-05-18	13.20	13.39	13.15	13.31	32200
2004-05-19	13.08	13.10	12.95	13.04	58100
2004-05-20	12.96	13.13	12.92	12.99	42200
2004-05-21	13.00	13.15	12.95	13.14	27400
2004-05-24	13.14	13.39	13.07	13.39	42500
2004-05-25	13.21	13.55	13.21	13.45	33800
2004-05-26	13.50	13.54	13.39	13.43	17400
2004-05-27	13.42	13.54	13.40	13.45	21900
2004-05-28	13.52	13.70	13.50	13.65	19300
2004-06-01	13.90	13.99	13.65	13.79	16200
2004-06-02	13.80	13.80	13.45	13.60	23500
2004-06-03	13.68	13.85	13.65	13.77	22900
2004-06-04	13.72	13.83	13.68	13.77	11100
2004-06-07	13.77	13.94	13.51	13.64	34500
2004-06-08	13.68	13.70	13.42	13.45	30100
2004-06-09	13.39	13.51	13.37	13.44	20800
2004-06-10	13.45	13.54	13.34	13.53	27200
2004-06-14	13.23	13.55	13.19	13.30	42200
2004-06-15	13.32	13.45	13.21	13.31	23000
2004-06-16	13.32	13.38	13.12	13.22	45800
2004-06-17	13.25	13.44	13.20	13.30	11700
2004-06-18	13.31	13.53	13.25	13.34	16900
2004-06-21	13.40	13.40	13.23	13.25	8400
2004-06-22	13.22	13.22	13.07	13.21	26200
2004-06-23	13.21	13.35	13.10	13.22	31400
2004-06-24	13.15	13.32	13.15	13.16	30700
2004-06-25	13.21	13.25	13.09	13.20	21000
2004-06-28	13.20	13.20	12.85	12.97	56500
2004-06-29	12.97	13.09	12.96	13.07	34300
2004-06-30	13.12	13.26	13.08	13.21	21700
2004-07-01	13.32	13.47	13.30	13.45	24000
2004-07-02	13.55	13.72	13.54	13.60	46600
2004-07-06	13.65	13.74	13.62	13.73	15800
2004-07-07	13.77	13.89	13.75	13.89	14600
2004-07-08	13.90	13.99	13.83	13.83	28300
2004-07-09	13.79	13.94	13.79	13.85	19500
2004-07-12	13.83	13.86	13.60	13.78	22400
2004-07-13	13.71	13.75	13.59	13.68	25300
2004-07-14	13.73	13.80	13.58	13.78	25000
2004-07-15	13.78	13.91	13.78	13.84	47700
2004-07-16	13.83	13.90	13.81	13.90	11500
2004-07-19	13.91	13.91	13.76	13.80	33800
2004-07-20	13.78	13.80	13.70	13.70	24500
2004-07-21	13.63	13.70	13.50	13.63	22500
2004-07-22	13.62	13.65	13.55	13.65	9400
2004-07-23	13.59	13.63	13.49	13.58	50500
2004-07-26	13.59	13.64	13.55	13.59	13700
2004-07-27	13.55	13.64	13.54	13.56	21200
2004-07-28	13.57	13.73	13.57	13.73	19200
2004-07-29	13.72	13.84	13.70	13.80	65900
2004-07-30	13.78	13.89	13.78	13.80	29600
2004-08-02	13.79	13.93	13.79	13.84	20100
2004-08-03	13.90	13.96	13.84	13.96	18900
2004-08-04	13.97	13.98	13.94	13.94	15300
2004-08-05	13.94	13.94	13.91	13.92	6400
2004-08-06	14.02	14.10	14.02	14.09	9400
2004-08-09	14.09	14.15	14.06	14.11	12700
2004-08-10	14.06	14.13	14.05	14.10	25400
2004-08-11	14.01	14.02	13.98	13.99	10800
2004-08-12	14.03	14.09	13.98	14.07	11300
2004-08-13	14.20	14.21	14.10	14.20	25800
2004-08-16	14.19	14.20	14.01	14.11	25500
2004-08-17	14.14	14.23	13.90	13.95	63700
2004-08-18	13.95	14.08	13.95	14.06	22300
2004-08-19	14.07	14.25	14.06	14.23	30400
2004-08-20	14.18	14.27	14.10	14.18	12800
2004-08-23	14.19	14.19	13.99	14.06	36100
2004-08-24	14.06	14.23	14.06	14.10	16500
2004-08-25	14.15	14.18	14.04	14.06	20500
2004-08-26	14.06	14.12	13.95	13.96	28800
2004-08-27	13.94	14.10	13.94	14.10	16700
2004-08-30	14.10	14.54	14.10	14.45	54600
2004-08-31	14.45	14.45	14.35	14.45	26400
2004-09-01	14.44	14.50	14.44	14.50	40500
2004-09-02	14.50	14.50	14.45	14.46	116700
2004-09-03	14.42	14.50	14.40	14.45	77500
2004-09-07	14.45	14.46	14.37	14.37	13800
2004-09-08	14.41	14.49	14.37	14.49	22100
2004-09-09	14.42	14.50	14.41	14.46	54800
2004-09-10	14.43	14.60	14.40	14.45	68800
2004-09-13	14.41	14.50	14.41	14.47	14000
2004-09-14	14.47	14.50	14.47	14.48	34300
2004-09-15	14.55	14.55	14.47	14.48	21300
2004-09-16	14.47	14.57	14.47	14.57	35300
2004-09-17	14.46	14.57	14.45	14.54	20300
2004-09-20	14.56	14.57	14.45	14.57	13100
2004-09-21	14.53	14.57	14.45	14.53	10400
2004-09-22	14.59	14.62	14.45	14.45	36500
2004-09-23	14.50	14.64	14.40	14.45	23800
2004-09-24	14.49	14.50	14.37	14.43	9200
2004-09-27	14.47	14.61	14.47	14.59	10300
2004-09-28	14.59	14.67	14.45	14.62	37700
2004-09-29	14.45	14.65	14.45	14.50	27300
2004-09-30	14.52	14.55	14.42	14.46	13000
2004-10-01	14.47	14.47	14.40	14.40	14400
2004-10-04	14.41	14.42	14.28	14.41	26700
2004-10-05	14.40	14.50	14.35	14.48	33800
2004-10-06	14.45	14.51	14.41	14.47	13500
2004-10-07	14.48	14.49	14.36	14.39	15000
2004-10-08	14.45	14.64	14.45	14.64	22500
2004-10-11	14.64	14.80	14.64	14.67	16700
2004-10-12	14.73	14.73	14.64	14.66	12600
2004-10-13	14.67	14.73	14.48	14.55	56900
2004-10-14	14.57	14.85	14.50	14.85	28700
2004-10-15	14.82	14.85	14.82	14.83	9800
2004-10-18	14.85	14.85	14.82	14.82	16800
2004-10-19	14.82	14.89	14.64	14.75	33800
2004-10-20	14.73	14.79	14.67	14.79	29200
2004-10-21	14.81	14.85	14.69	14.79	17400
2004-10-22	14.80	14.83	14.80	14.83	1400
2004-10-25	14.84	14.99	14.84	14.98	20000
2004-10-26	14.88	14.99	14.83	14.98	44000
2004-10-27	14.90	15.00	14.90	14.97	29400
2004-10-28	14.95	14.99	14.85	14.89	32600
2004-10-29	14.98	14.99	14.90	14.91	14600
2004-11-01	14.98	15.00	14.96	15.00	26500
2004-11-02	14.90	15.00	14.82	15.00	14200
2004-11-03	14.98	15.00	14.93	14.99	12300
2004-11-04	15.00	15.10	14.94	15.00	20500
2004-11-05	15.00	15.00	14.75	14.96	18700
2004-11-08	14.86	15.05	14.79	14.79	67100
2004-11-09	14.74	14.74	14.70	14.74	9900
2004-11-10	14.68	14.74	14.35	14.40	64100
2004-11-11	14.48	14.48	14.33	14.33	20900
2004-11-12	14.37	14.46	14.31	14.45	27100
2004-11-15	14.30	14.36	14.20	14.32	48900
2004-11-16	14.39	14.43	14.31	14.37	31200
2004-11-17	14.50	14.50	14.30	14.37	31000
2004-11-18	14.45	14.45	14.32	14.41	28200
2004-11-19	14.40	14.45	14.30	14.44	40600
2004-11-22	14.44	14.44	14.35	14.39	16200
2004-11-23	14.41	14.49	14.32	14.40	31600
2004-11-24	14.37	14.39	14.26	14.36	42700
2004-11-26	14.36	14.36	14.24	14.33	12700
2004-11-29	14.27	14.28	14.22	14.24	14300
2004-11-30	14.27	14.27	14.04	14.10	67500
2004-12-01	14.14	14.14	13.92	14.06	70700
2004-12-02	14.02	14.02	13.58	13.61	168700
2004-12-03	13.68	13.74	13.60	13.68	58400
2004-12-06	13.69	13.75	13.66	13.70	41100
2004-12-07	13.70	13.74	13.55	13.56	61200
2004-12-08	13.61	13.69	13.58	13.69	37900
2004-12-09	13.63	13.65	13.63	13.65	47400
2004-12-10	13.62	13.66	13.61	13.66	82600
2004-12-13	13.56	13.69	13.54	13.65	66800
2004-12-14	13.65	13.69	13.60	13.65	51900
2004-12-15	13.65	13.70	13.58	13.62	77200
2004-12-16	13.59	13.59	13.46	13.53	80500
2004-12-17	13.53	13.55	13.42	13.49	36600
2004-12-20	13.52	13.55	13.47	13.51	61300
2004-12-21	13.47	13.55	13.47	13.52	56500
2004-12-22	13.53	13.53	13.42	13.51	61300
2004-12-23	13.51	13.51	13.32	13.42	73300
2004-12-27	13.46	13.52	13.30	13.31	105300
2004-12-28	13.29	13.38	13.25	13.27	61900
2004-12-29	13.36	13.41	13.27	13.35	64500
2004-12-30	13.40	13.45	13.34	13.41	90300
2004-12-31	13.30	13.58	13.30	13.58	56700
2005-01-03	13.58	13.58	13.49	13.55	31900
2005-01-04	13.58	13.64	13.50	13.54	44900
2005-01-05	13.55	13.71	13.54	13.66	33700
2005-01-06	13.55	13.67	13.55	13.67	31500
2005-01-07	13.67	13.75	13.53	13.75	30300
2005-01-10	13.75	14.03	13.75	13.96	71000
2005-01-11	13.98	14.03	13.85	13.96	49400
2005-01-12	13.93	13.95	13.89	13.94	19100
2005-01-13	13.95	13.95	13.87	13.94	14500
2005-01-14	13.95	13.96	13.84	13.84	17400
2005-01-18	13.89	13.90	13.80	13.87	21000
2005-01-19	13.89	14.03	13.89	14.03	25000
2005-01-20	14.03	14.05	13.95	14.05	27500
2005-01-21	14.12	14.13	14.02	14.02	20400
2005-01-24	14.03	14.04	13.98	13.98	16700
2005-01-25	13.86	13.97	13.65	13.81	56200
2005-01-26	13.75	13.93	13.75	13.93	44100
2005-01-27	13.93	14.60	13.93	14.21	48800
2005-01-28	14.24	14.25	14.22	14.23	7500
2005-01-31	14.30	14.30	14.25	14.29	21500
2005-02-01	14.26	14.45	14.15	14.45	27600
2005-02-02	14.38	14.55	14.12	14.51	22600
2005-02-03	14.59	14.59	14.20	14.50	19800
2005-02-04	14.35	14.63	14.35	14.63	17500
2005-02-07	14.68	14.78	14.60	14.70	20700
2005-02-08	14.74	14.76	14.65	14.74	10100
2005-02-09	14.69	14.69	14.31	14.31	44300
2005-02-10	14.36	14.48	14.20	14.25	69300
2005-02-11	14.15	14.25	14.13	14.19	36400
2005-02-14	14.30	14.30	14.22	14.25	13300
2005-02-15	14.30	14.51	14.23	14.51	22600
2005-02-16	14.45	14.51	14.40	14.43	42300
2005-02-17	14.43	14.49	14.40	14.45	21400
2005-02-18	14.41	14.45	14.29	14.35	25600
2005-02-22	14.30	14.40	14.01	14.20	45900
2005-02-23	14.10	14.30	14.10	14.30	21000
2005-02-24	14.36	14.36	14.24	14.33	31000
2005-02-25	14.30	14.40	14.29	14.38	27700
2005-02-28	14.58	14.58	14.32	14.34	22000
2005-03-01	14.44	14.52	14.34	14.44	39000
2005-03-02	14.49	14.51	14.39	14.44	20500
2005-03-03	14.41	14.55	14.40	14.45	24800
2005-03-04	14.43	14.68	14.35	14.53	37900
2005-03-07	14.55	14.55	14.45	14.51	14400
2005-03-08	14.54	14.54	14.40	14.40	30600
2005-03-09	14.35	14.42	14.29	14.40	30700
2005-03-10	14.44	14.52	14.30	14.52	74700
2005-03-11	14.53	14.55	14.37	14.37	29300
2005-03-14	14.42	14.52	14.35	14.45	41600
2005-03-15	14.42	14.49	14.31	14.31	23800
2005-03-16	14.32	14.33	14.17	14.17	33000
2005-03-17	14.13	14.29	14.13	14.17	9700
2005-03-18	14.24	14.24	13.95	14.20	26600
2005-03-21	14.12	14.18	14.01	14.03	19700
2005-03-22	14.05	14.10	13.99	14.00	7600
2005-03-23	13.93	13.93	13.53	13.54	31400
2005-03-24	13.51	13.55	13.44	13.44	26000
2005-03-28	13.35	13.39	13.15	13.22	62500
2005-03-29	13.23	13.25	13.15	13.19	31000
2005-03-30	13.20	13.26	13.16	13.25	30600
2005-03-31	13.35	13.45	13.25	13.45	20700
2005-04-01	13.69	13.79	13.47	13.53	23400
2005-04-04	13.50	13.53	13.37	13.48	10900
2005-04-05	13.43	13.70	13.37	13.63	30100
2005-04-06	13.61	13.69	13.55	13.64	26800
2005-04-07	13.61	13.67	13.55	13.66	20100
2005-04-08	13.65	13.68	13.59	13.68	22400
2005-04-11	13.67	13.74	13.61	13.71	15800
2005-04-12	13.73	13.87	13.73	13.86	17200
2005-04-13	13.79	13.85	13.73	13.79	49800
2005-04-14	13.76	13.87	13.75	13.80	44600
2005-04-15	13.83	13.85	13.75	13.75	16600
2005-04-18	13.79	13.80	13.71	13.73	16300
2005-04-19	13.79	13.82	13.70	13.77	64800
2005-04-20	13.70	13.79	13.64	13.72	44400
2005-04-21	13.71	13.81	13.70	13.73	15800
2005-04-22	13.74	13.75	13.69	13.74	7900
2005-04-25	13.73	13.84	13.73	13.84	12400
2005-04-26	13.86	14.17	13.85	14.15	64100
2005-04-27	14.30	14.30	14.11	14.11	22600
2005-04-28	14.13	14.25	14.04	14.20	32200
2005-04-29	14.24	14.30	14.07	14.12	18500
2005-05-02	14.17	14.18	14.05	14.07	13800
2005-05-03	14.10	14.12	14.01	14.08	26500
2005-05-04	14.10	14.10	14.08	14.10	7600
2005-05-05	14.10	14.10	13.81	13.90	33300
2005-05-06	13.72	13.90	13.72	13.82	21900
2005-05-09	13.83	13.97	13.82	13.87	14900
2005-05-10	13.82	14.09	13.82	14.09	21400
2005-05-11	13.97	14.05	13.97	14.04	6800
2005-05-12	14.03	14.10	14.01	14.10	37200
2005-05-13	14.20	14.28	14.02	14.25	15000
2005-05-16	14.23	14.28	14.10	14.27	16900
2005-05-17	14.15	14.25	14.12	14.24	16400
2005-05-18	14.26	14.26	14.22	14.25	8100
2005-05-19	14.20	14.26	14.20	14.26	18100
2005-05-20	14.26	14.28	14.23	14.26	12400
2005-05-23	14.30	14.50	14.25	14.50	13200
2005-05-24	14.50	14.50	14.31	14.44	29300
2005-05-25	14.48	14.48	14.33	14.33	37000
2005-05-26	14.36	14.54	14.20	14.30	21500
2005-05-27	14.32	14.33	14.10	14.11	19000
2005-05-31	14.33	14.40	14.25	14.25	7600
2005-06-01	14.37	14.46	14.32	14.40	13600
2005-06-02	14.50	14.50	14.31	14.49	8200
2005-06-03	14.50	14.50	14.38	14.38	13000
2005-06-06	14.30	14.50	14.30	14.47	22900
2005-06-07	14.35	14.50	14.35	14.47	32800
2005-06-08	14.47	14.50	14.39	14.47	35900
2005-06-09	14.44	14.45	14.40	14.44	15900
2005-06-10	14.44	14.44	14.32	14.33	12000
2005-06-13	14.25	14.38	14.25	14.26	13100
2005-06-14	14.30	14.38	14.22	14.22	18300
2005-06-15	14.20	14.28	14.09	14.17	20400
2005-06-16	14.17	14.33	14.14	14.33	10600
2005-06-17	14.33	14.51	14.26	14.51	36500
2005-06-20	14.49	14.50	14.35	14.35	30800
2005-06-21	14.41	14.50	14.41	14.50	3400
2005-06-22	14.50	14.50	14.44	14.49	9400
2005-06-23	14.48	14.50	14.47	14.49	3100
2005-06-24	14.45	14.50	14.45	14.46	5900
2005-06-27	14.46	14.49	14.40	14.49	9500
2005-06-28	14.49	14.51	14.45	14.51	12900
2005-06-29	14.55	14.62	14.43	14.62	27400
2005-06-30	14.62	14.68	14.39	14.50	39300
2005-07-01	14.60	14.60	14.50	14.57	20200
2005-07-05	14.65	14.65	14.41	14.47	53700
2005-07-06	14.50	14.54	14.45	14.50	28000
2005-07-07	14.50	14.50	14.45	14.47	21100
2005-07-08	14.48	14.55	14.46	14.48	21600
2005-07-11	14.50	14.69	14.48	14.50	21600
2005-07-12	14.50	14.59	14.48	14.50	13900
2005-07-13	14.47	14.51	14.45	14.50	16000
2005-07-14	14.43	14.50	14.43	14.50	29200
2005-07-15	14.41	14.50	14.38	14.43	18500
2005-07-18	14.55	14.55	14.38	14.44	29600
2005-07-19	14.60	14.64	14.33	14.45	49900
2005-07-20	14.48	14.65	14.37	14.41	23200
2005-07-21	14.51	14.56	14.34	14.34	21200
2005-07-22	14.37	14.64	14.34	14.53	36800
2005-07-25	14.47	14.57	14.44	14.46	21000
2005-07-26	14.44	14.64	14.44	14.61	11300
2005-07-27	14.66	14.74	14.66	14.66	15700
2005-07-28	14.62	14.83	14.62	14.83	23000
2005-07-29	14.71	14.82	14.71	14.73	12800
2005-08-01	14.83	14.83	14.73	14.75	9200
2005-08-02	14.80	14.83	14.66	14.70	21100
2005-08-03	14.75	14.76	14.50	14.67	14800
2005-08-04	14.66	14.66	14.25	14.51	56200
2005-08-05	14.61	14.61	14.40	14.55	14500
2005-08-08	14.57	14.66	14.55	14.65	17100
2005-08-09	14.55	14.74	14.35	14.55	13700
2005-08-10	14.67	14.67	14.45	14.59	10900
2005-08-11	14.44	14.46	14.38	14.40	15100
2005-08-12	14.37	14.42	14.34	14.42	12700
2005-08-15	14.42	14.46	14.35	14.35	19200
2005-08-16	14.33	14.45	14.31	14.34	21400
2005-08-17	14.34	14.45	14.34	14.34	7600
2005-08-18	14.34	14.46	14.33	14.40	11200
2005-08-19	14.32	14.44	14.32	14.40	15100
2005-08-22	14.34	14.41	14.33	14.36	8300
2005-08-23	14.43	14.44	14.33	14.44	13300
2005-08-24	14.37	14.46	14.32	14.46	22800
2005-08-25	14.40	14.48	14.39	14.39	12500
2005-08-26	14.45	14.51	14.43	14.43	7700
2005-08-29	14.53	14.53	14.47	14.47	19900
2005-08-30	14.63	14.63	14.40	14.47	18700
2005-08-31	14.70	14.70	14.40	14.58	9900
2005-09-01	14.67	14.67	14.59	14.64	7600
2005-09-02	14.64	14.65	14.48	14.57	14100
2005-09-06	14.63	14.64	14.60	14.60	6300
2005-09-07	14.66	14.72	14.55	14.55	13300
2005-09-08	14.58	14.68	14.43	14.43	18900
2005-09-09	14.47	14.49	14.38	14.40	17300
2005-09-12	14.41	14.52	14.41	14.52	11600
2005-09-13	14.42	14.52	14.41	14.52	8300
2005-09-14	14.57	14.57	14.38	14.38	16900
2005-09-15	14.45	14.46	14.27	14.27	10700
2005-09-16	14.29	14.31	14.20	14.31	18800
2005-09-19	14.19	14.25	14.19	14.21	12200
2005-09-20	14.20	14.21	14.02	14.11	67700
2005-09-21	14.07	14.15	14.01	14.04	28500
2005-09-22	14.05	14.05	13.54	13.79	63900
2005-09-23	13.82	13.87	13.74	13.87	24000
2005-09-26	13.88	13.91	13.71	13.90	30900
2005-09-27	13.81	13.92	13.68	13.68	18500
2005-09-28	13.69	13.90	13.40	13.70	227300
2005-09-29	13.71	13.78	13.69	13.78	21600
2005-09-30	13.84	13.88	13.80	13.88	27600
2005-10-03	13.89	13.95	13.87	13.93	20900
2005-10-04	13.91	13.92	13.90	13.92	5700
2005-10-05	13.87	13.95	13.86	13.88	21500
2005-10-06	13.87	13.91	13.82	13.91	6100
2005-10-07	13.75	13.91	13.75	13.91	21500
2005-10-10	13.85	13.93	13.80	13.87	15300
2005-10-11	13.80	14.14	13.78	14.04	35000
2005-10-12	14.03	14.19	13.86	14.12	38400
2005-10-13	13.92	14.01	13.77	13.79	18000
2005-10-14	13.80	13.92	13.80	13.92	16100
2005-10-17	13.90	13.90	13.78	13.78	10200
2005-10-18	13.77	13.77	13.47	13.47	34300
2005-10-19	13.45	13.58	13.39	13.51	24200
2005-10-20	13.38	13.55	13.38	13.50	31200
2005-10-21	13.54	13.62	13.47	13.59	25600
2005-10-24	13.62	13.73	13.50	13.52	25800
2005-10-25	13.51	13.55	13.50	13.50	20200
2005-10-26	13.47	13.50	13.16	13.23	42900
2005-10-27	13.30	13.35	13.16	13.34	31500
2005-10-28	13.34	13.41	13.30	13.41	13400
2005-10-31	13.45	13.45	13.40	13.41	10700
2005-11-01	13.48	13.48	13.40	13.47	8700
2005-11-02	13.49	13.49	13.41	13.44	15200
2005-11-03	13.40	13.45	13.33	13.37	23300
2005-11-04	13.35	13.35	13.16	13.18	21700
2005-11-07	13.19	13.31	13.19	13.31	10900
2005-11-08	13.44	13.44	13.21	13.33	25900
2005-11-09	13.35	13.35	13.24	13.27	11000
2005-11-10	13.21	13.24	13.19	13.20	24900
2005-11-11	13.16	13.24	13.09	13.16	22300
2005-11-14	13.11	13.11	12.97	13.06	33400
2005-11-15	13.02	13.06	13.01	13.02	21800
2005-11-16	13.01	13.16	13.01	13.15	20200
2005-11-17	13.15	13.16	13.05	13.08	30500
2005-11-18	13.10	13.17	13.10	13.15	26800
2005-11-21	13.15	13.23	13.10	13.17	49100
2005-11-22	13.12	13.12	13.04	13.09	31900
2005-11-23	13.10	13.12	13.03	13.09	19200
2005-11-25	13.07	13.12	13.04	13.07	23400
2005-11-28	13.23	13.23	13.10	13.17	17900
2005-11-29	13.20	13.23	13.04	13.05	47700
2005-11-30	13.15	13.19	12.92	12.98	103100
2005-12-01	13.23	13.23	13.00	13.12	44000
2005-12-02	13.12	13.12	13.03	13.09	52900
2005-12-05	13.05	13.10	12.96	13.08	51800
2005-12-06	13.08	13.16	13.02	13.10	41200
2005-12-07	13.08	13.16	12.95	13.01	72800
2005-12-08	13.05	13.13	13.05	13.13	29300
2005-12-09	13.13	13.16	13.07	13.09	30800
2005-12-12	13.06	13.17	13.05	13.16	34800
2005-12-13	13.20	13.20	13.00	13.09	50400
2005-12-14	13.10	13.12	13.04	13.11	32100
2005-12-15	13.10	13.13	13.00	13.10	42300
2005-12-16	13.06	13.10	13.06	13.09	34200
2005-12-19	13.14	13.14	13.01	13.04	26000
2005-12-20	13.11	13.14	13.00	13.01	48000
2005-12-21	13.01	13.10	13.01	13.01	44100
2005-12-22	13.00	13.14	13.00	13.04	43900
2005-12-23	13.06	13.14	13.04	13.12	25600
2005-12-27	13.23	13.25	13.11	13.11	74200
2005-12-28	13.18	13.23	13.12	13.23	37400
2005-12-29	13.25	13.36	13.23	13.35	36100
2005-12-30	13.39	13.43	13.25	13.34	64700
2006-01-03	13.34	13.57	13.34	13.56	31500
2006-01-04	13.50	13.63	13.50	13.63	18300
2006-01-05	13.63	13.70	13.54	13.68	28100
2006-01-06	13.71	13.79	13.65	13.70	36100
2006-01-09	13.73	13.80	13.67	13.71	9900
2006-01-10	13.72	13.91	13.66	13.68	36700
2006-01-11	13.50	13.69	13.50	13.68	59800
2006-01-12	13.48	13.94	13.48	13.94	22200
2006-01-13	13.96	13.96	13.58	13.65	43200
2006-01-17	13.51	13.70	13.51	13.60	21600
2006-01-18	13.58	13.75	13.58	13.70	42800
2006-01-19	13.76	13.97	13.68	13.74	50800
2006-01-20	13.49	13.98	13.49	13.72	40700
2006-01-23	13.80	14.00	13.73	13.81	25500
2006-01-24	13.90	14.01	13.90	14.01	29500
2006-01-25	14.02	14.02	13.91	13.93	26800
2006-01-26	13.93	13.98	13.83	13.83	25700
2006-01-27	14.00	14.00	13.83	13.95	13200
2006-01-30	13.90	14.02	13.82	13.83	20700
2006-01-31	13.81	14.02	13.79	13.88	64200
2006-02-01	13.63	13.91	13.62	13.84	37400
2006-02-02	13.80	13.80	13.66	13.70	47100
2006-02-03	13.70	13.70	13.60	13.62	20600
2006-02-06	13.59	13.65	13.55	13.60	50200
2006-02-07	13.60	13.60	13.57	13.60	17500
2006-02-08	13.60	13.67	13.59	13.67	21200
2006-02-09	13.66	13.73	13.60	13.73	8200
2006-02-10	13.75	13.76	13.65	13.75	19500
2006-02-13	13.75	13.95	13.70	13.95	14700
2006-02-14	13.75	13.90	13.71	13.84	15600
2006-02-15	13.76	13.95	13.76	13.92	14000
2006-02-16	13.94	14.03	13.86	13.90	13000
2006-02-17	13.90	14.04	13.90	14.00	38900
2006-02-21	13.95	14.08	13.90	14.05	17400
2006-02-22	14.03	14.11	14.03	14.07	18200
2006-02-23	14.02	14.13	14.02	14.02	27200
2006-02-24	14.13	14.20	14.04	14.04	25600
2006-02-27	14.05	14.17	14.04	14.10	21800
2006-02-28	14.15	14.18	14.04	14.10	29600
2006-03-01	14.22	14.22	14.04	14.07	11600
2006-03-02	14.10	14.10	13.98	14.02	16700
2006-03-03	13.80	14.02	13.80	13.85	23400
2006-03-06	13.93	14.07	13.85	13.85	43400
2006-03-07	13.90	13.90	13.80	13.80	43700
2006-03-08	14.10	14.10	13.80	13.80	14800
2006-03-09	13.74	14.00	13.67	13.95	24400
2006-03-10	13.80	13.92	13.72	13.87	14400
2006-03-13	13.72	14.00	13.60	13.71	31300
2006-03-14	13.72	13.72	13.60	13.65	10300
2006-03-15	13.72	13.95	13.70	13.80	24000
2006-03-16	13.60	13.81	13.60	13.75	30600
2006-03-17	13.77	13.82	13.67	13.82	25400
2006-03-20	13.72	13.80	13.69	13.73	14800
2006-03-21	13.67	13.81	13.57	13.57	34600
2006-03-22	13.60	13.69	13.57	13.67	15300
2006-03-23	13.60	13.67	13.56	13.63	20300
2006-03-24	13.66	13.78	13.65	13.75	20800
2006-03-27	13.70	13.77	13.60	13.71	16500
2006-03-28	13.72	13.73	13.66	13.73	7600
2006-03-29	13.80	13.80	13.66	13.75	8500
2006-03-30	13.75	13.78	13.68	13.69	26700
2006-03-31	13.69	13.79	13.69	13.78	14200
2006-04-03	13.79	13.80	13.71	13.80	10700
2006-04-04	13.81	13.82	13.72	13.79	24100
2006-04-05	13.75	13.85	13.75	13.84	9200
2006-04-06	13.78	13.82	13.70	13.75	15800
2006-04-07	13.72	13.79	13.72	13.72	8800
2006-04-10	13.70	13.80	13.55	13.65	32800
2006-04-11	13.48	13.80	13.48	13.56	18000
2006-04-12	13.55	13.57	13.47	13.48	9700
2006-04-13	13.48	13.55	13.43	13.50	13200
2006-04-17	13.50	13.56	13.43	13.56	14400
2006-04-18	13.50	13.80	13.50	13.73	21900
2006-04-19	13.78	13.80	13.59	13.60	12200
2006-04-20	13.71	13.74	13.50	13.59	15500
2006-04-21	13.65	13.65	13.58	13.65	9700
2006-04-24	13.65	13.77	13.62	13.66	55800
2006-04-25	13.55	13.82	13.55	13.70	18400
2006-04-26	13.80	13.81	13.65	13.70	23300
2006-04-27	13.79	13.83	13.73	13.75	18500
2006-04-28	13.50	13.84	13.50	13.71	25000
2006-05-01	13.72	13.80	13.50	13.79	53100
2006-05-02	13.60	13.87	13.60	13.85	43300
2006-05-03	13.95	13.95	13.90	13.90	30100
2006-05-04	13.80	13.90	13.77	13.90	23900
2006-05-05	13.78	14.00	13.78	13.85	26400
2006-05-08	13.75	13.85	13.72	13.74	20200
2006-05-09	13.80	13.80	13.71	13.75	20400
2006-05-10	13.80	13.84	13.72	13.72	20800
2006-05-11	13.66	13.75	13.66	13.70	17700
2006-05-12	13.83	13.87	13.66	13.75	62300
2006-05-15	13.85	13.86	13.68	13.84	17000
2006-05-16	13.75	14.15	13.75	14.01	17900
2006-05-17	13.90	13.90	13.65	13.71	30900
2006-05-18	13.71	13.79	13.71	13.75	12400
2006-05-19	13.79	13.88	13.73	13.83	6000
2006-05-22	14.15	14.15	13.69	13.71	34600
2006-05-23	13.73	13.79	13.73	13.79	500
2006-05-24	13.69	13.80	13.63	13.76	22400
2006-05-25	13.76	13.76	13.59	13.59	21400
2006-05-26	13.60	13.60	13.55	13.55	23100
2006-05-30	13.60	13.64	13.53	13.53	18400
2006-05-31	13.63	13.70	13.51	13.70	20800
2006-06-01	13.83	13.85	13.63	13.85	34800
2006-06-02	13.73	13.85	13.69	13.79	26800
2006-06-05	13.69	13.70	13.59	13.59	28400
2006-06-06	13.57	13.62	13.51	13.58	32600
2006-06-07	13.55	13.55	13.50	13.50	22900
2006-06-08	13.50	13.54	13.50	13.54	5100
2006-06-09	13.51	13.56	13.50	13.53	20300
2006-06-12	13.51	13.60	13.51	13.58	14700
2006-06-13	13.57	13.80	13.44	13.60	40500
2006-06-14	13.59	13.59	13.43	13.53	10700
2006-06-15	13.54	13.55	13.48	13.48	7900
2006-06-16	13.50	13.50	13.45	13.46	18100
2006-06-19	13.45	13.49	13.42	13.48	37500
2006-06-20	13.51	13.53	13.42	13.44	17200
2006-06-21	13.50	13.54	13.47	13.48	5900
2006-06-22	13.47	13.49	13.43	13.48	9600
2006-06-23	13.52	13.54	13.46	13.46	12000
2006-06-26	13.52	13.53	13.43	13.52	6100
2006-06-27	13.52	13.65	13.48	13.62	20200
2006-06-28	13.70	13.74	13.43	13.53	47300
2006-06-29	13.50	13.80	13.50	13.65	11800
2006-06-30	13.92	14.00	13.61	13.61	22900
2006-07-03	13.74	13.84	13.63	13.84	2800
2006-07-05	13.98	13.98	13.75	13.75	21400
2006-07-06	13.75	13.88	13.69	13.81	21900
2006-07-07	13.80	13.88	13.78	13.88	4800
2006-07-10	13.70	14.23	13.70	14.05	38300
2006-07-11	14.01	14.06	13.98	13.99	12400
2006-07-12	13.91	14.18	13.85	14.18	33500
2006-07-13	14.11	14.16	14.10	14.10	20000
2006-07-14	14.11	14.19	14.07	14.08	29100
2006-07-17	14.06	14.06	13.77	13.99	34500
2006-07-18	13.93	14.10	13.85	14.05	26400
2006-07-19	14.05	14.06	14.01	14.02	6300
2006-07-20	14.05	14.12	14.00	14.08	11300
2006-07-21	14.01	14.09	14.01	14.04	3500
2006-07-24	14.08	14.20	14.08	14.20	22100
2006-07-25	14.20	14.21	14.07	14.20	18600
2006-07-26	14.10	14.14	14.00	14.12	22700
2006-07-27	14.20	14.21	14.07	14.21	18900
2006-07-28	14.20	14.30	14.20	14.22	41400
2006-07-31	14.30	14.35	14.20	14.24	45100
2006-08-01	14.33	14.42	14.25	14.25	24400
2006-08-02	14.32	14.40	14.28	14.39	12900
2006-08-03	14.39	14.58	14.38	14.50	60100
2006-08-04	14.50	14.53	14.48	14.51	11100
2006-08-07	14.44	14.61	14.44	14.47	37400
2006-08-08	14.46	14.52	14.45	14.47	15900
2006-08-09	14.47	14.47	14.39	14.40	17600
2006-08-10	14.40	14.48	14.36	14.48	15500
2006-08-11	14.44	14.44	14.39	14.39	2500
2006-08-14	14.34	14.38	14.30	14.30	19000
2006-08-15	14.31	14.36	14.31	14.31	24600
2006-08-16	14.35	14.40	14.31	14.33	16600
2006-08-17	14.32	14.35	14.30	14.30	9700
2006-08-18	14.30	14.37	14.29	14.34	10600
2006-08-21	14.30	14.38	14.29	14.37	14200
2006-08-22	14.35	14.42	14.30	14.42	16200
2006-08-23	14.39	14.39	14.35	14.35	3100
2006-08-24	14.40	14.42	14.35	14.40	8600
2006-08-25	14.45	14.45	14.39	14.39	9900
2006-08-28	14.41	14.49	14.38	14.49	22100
2006-08-29	14.58	14.58	14.40	14.42	20800
2006-08-30	14.41	14.53	14.38	14.45	15700
2006-08-31	14.47	14.52	14.44	14.52	19600
2006-09-01	14.49	14.55	14.45	14.46	13000
2006-09-05	14.40	14.47	14.30	14.47	20800
2006-09-06	14.47	14.47	14.23	14.31	19900
2006-09-07	14.27	14.35	14.26	14.33	4400
2006-09-08	14.32	14.33	14.29	14.29	10100
2006-09-11	14.36	14.38	14.27	14.29	4400
2006-09-12	14.29	14.42	14.29	14.35	5500
2006-09-13	14.32	14.35	14.21	14.24	17500
2006-09-14	14.24	14.44	14.23	14.36	20100
2006-09-15	14.32	14.38	14.31	14.33	6500
2006-09-18	14.30	14.39	14.30	14.35	3600
2006-09-19	14.31	14.39	14.29	14.39	21700
2006-09-20	14.35	14.45	14.35	14.45	13000
2006-09-21	14.41	14.42	14.36	14.39	11200
2006-09-22	14.35	14.43	14.30	14.36	32400
2006-09-25	14.36	14.46	14.31	14.40	31700
2006-09-26	14.38	14.53	14.37	14.49	34000
2006-09-27	14.73	14.73	14.45	14.59	38600
2006-09-28	14.59	14.59	14.46	14.50	13500
2006-09-29	14.62	14.62	14.43	14.46	9100
2006-10-02	14.32	14.57	14.32	14.56	40000
2006-10-03	14.51	14.58	14.48	14.58	27700
2006-10-04	14.50	14.58	14.49	14.56	18500
2006-10-05	14.48	14.57	14.38	14.55	17500
2006-10-06	14.39	14.58	14.39	14.57	31400
2006-10-09	14.57	14.61	14.35	14.49	17600
2006-10-10	14.47	14.58	14.47	14.47	16000
2006-10-11	14.40	14.40	14.37	14.38	6700
2006-10-12	14.40	14.55	14.40	14.43	30700
2006-10-13	14.44	14.50	14.33	14.33	6100
2006-10-16	14.38	14.50	14.25	14.40	19500
2006-10-17	14.37	14.48	14.34	14.35	18800
2006-10-18	14.36	14.47	14.34	14.34	18900
2006-10-19	14.33	14.52	14.33	14.35	19400
2006-10-20	14.26	14.37	14.26	14.37	22100
2006-10-23	14.26	14.39	14.24	14.30	24100
2006-10-24	14.27	14.36	14.24	14.30	16400
2006-10-25	14.30	14.39	14.29	14.39	24000
2006-10-26	14.31	14.35	14.25	14.30	27300
2006-10-27	14.52	14.52	14.22	14.30	30400
2006-10-30	14.31	14.34	14.24	14.29	18600
2006-10-31	14.32	14.36	14.24	14.35	18500
2006-11-01	14.37	14.44	14.28	14.37	17200
2006-11-02	14.35	14.50	14.34	14.46	27500
2006-11-03	14.80	14.81	14.35	14.48	48900
2006-11-06	14.72	14.85	14.61	14.66	32700
2006-11-07	14.82	14.82	14.49	14.54	27700
2006-11-08	14.59	14.81	14.44	14.67	35600
2006-11-09	14.74	14.75	14.66	14.70	11800
2006-11-10	14.64	14.85	14.64	14.85	14400
2006-11-13	14.70	14.84	14.70	14.84	7300
2006-11-14	14.78	14.89	14.72	14.78	29000
2006-11-15	14.95	14.98	14.78	14.79	38700
2006-11-16	14.75	14.90	14.45	14.58	63100
2006-11-17	14.56	14.57	14.36	14.45	32700
2006-11-20	14.48	14.64	14.39	14.59	56100
2006-11-21	14.66	14.66	14.46	14.49	19300
2006-11-22	14.46	14.64	14.43	14.64	21400
2006-11-24	14.58	14.65	14.58	14.65	2000
2006-11-27	14.64	14.66	14.55	14.55	19100
2006-11-28	14.75	14.75	14.56	14.58	24300
2006-11-29	14.57	14.67	14.56	14.67	29400
2006-11-30	14.71	15.05	14.70	15.05	73900
2006-12-01	15.00	15.06	14.94	14.99	28500
2006-12-04	14.99	15.00	14.81	15.00	12200
2006-12-05	14.99	15.05	14.97	15.00	30300
2006-12-06	14.90	15.01	14.80	14.85	38700
2006-12-07	14.80	14.97	14.71	14.90	10100
2006-12-08	14.82	14.90	14.75	14.90	16900
2006-12-11	14.95	14.95	14.79	14.89	8700
2006-12-12	14.95	14.95	14.75	14.89	23700
2006-12-13	14.83	14.85	14.68	14.68	22100
2006-12-14	14.65	14.65	14.34	14.34	57000
2006-12-15	14.54	14.54	14.24	14.28	61500
2006-12-18	14.34	14.38	14.28	14.33	50900
2006-12-19	14.33	14.44	14.30	14.43	31100
2006-12-20	14.38	14.40	14.33	14.40	32600
2006-12-21	14.39	14.44	14.31	14.33	50200
2006-12-22	14.32	14.61	14.28	14.51	54800
2006-12-26	14.60	14.60	14.38	14.48	17200
2006-12-27	14.45	14.46	14.37	14.39	26100
2006-12-28	14.43	14.43	14.30	14.35	16400
2006-12-29	14.36	14.41	14.32	14.36	44100
2007-01-03	14.35	14.37	14.28	14.30	33500
2007-01-04	14.34	14.37	14.26	14.37	19500
2007-01-05	14.30	14.38	14.30	14.34	14700
2007-01-08	14.31	14.41	14.31	14.41	9600
2007-01-09	14.35	14.46	14.35	14.46	10100
2007-01-10	14.45	14.45	14.28	14.41	23500
2007-01-11	14.41	14.55	14.34	14.39	34200
2007-01-12	14.34	14.56	14.33	14.44	30700
2007-01-16	14.42	14.43	14.35	14.40	6900
2007-01-17	14.34	14.45	14.34	14.45	16400
2007-01-18	14.44	14.55	14.33	14.55	47100
2007-01-19	14.57	14.80	14.47	14.69	26900
2007-01-22	14.72	14.72	14.55	14.69	7600
2007-01-23	14.68	14.76	14.61	14.64	14600
2007-01-24	14.73	14.78	14.65	14.67	20200
2007-01-25	14.62	14.64	14.52	14.63	20300
2007-01-26	14.61	14.70	14.50	14.54	13400
2007-01-29	14.79	14.81	14.55	14.56	24500
2007-01-30	14.60	14.81	14.60	14.74	13400
2007-01-31	14.80	14.80	14.60	14.74	9100
2007-02-01	14.85	14.85	14.74	14.85	14200
2007-02-02	14.85	15.00	14.75	14.78	29600
2007-02-05	14.75	14.83	14.73	14.76	26500
2007-02-06	14.70	14.75	14.65	14.70	20000
2007-02-07	14.75	14.75	14.65	14.75	13300
2007-02-08	14.70	14.75	14.63	14.63	25800
2007-02-09	14.74	14.90	14.63	14.79	20400
2007-02-12	14.68	15.78	14.46	14.71	124800
2007-02-13	15.22	15.22	14.50	14.64	75600
2007-02-14	14.54	14.85	14.54	14.62	26000
2007-02-15	14.68	14.73	14.60	14.62	37500
2007-02-16	14.65	14.70	14.59	14.68	21300
2007-02-20	14.67	14.67	14.52	14.59	22200
2007-02-21	14.54	14.59	14.47	14.58	17400
2007-02-22	14.55	14.57	14.40	14.45	28400
2007-02-23	14.47	14.59	14.47	14.59	8900
2007-02-26	14.99	14.99	14.58	14.61	43400
2007-02-27	14.61	14.62	14.51	14.52	28200
2007-02-28	14.62	14.67	14.42	14.56	54600
2007-03-01	14.35	14.76	14.35	14.68	60400
2007-03-02	14.75	14.80	14.63	14.72	18300
2007-03-05	14.80	14.80	14.63	14.80	13700
2007-03-06	14.79	14.79	14.64	14.64	18000
2007-03-07	14.64	14.74	14.60	14.72	24100
2007-03-08	14.72	14.74	14.61	14.64	15100
2007-03-09	14.62	14.69	14.60	14.66	6700
2007-03-12	14.66	14.68	14.65	14.65	4700
2007-03-13	14.65	14.77	14.61	14.73	25800
2007-03-14	14.74	14.80	14.60	14.76	25400
2007-03-15	14.80	14.83	14.67	14.81	34300
2007-03-16	14.75	14.75	14.64	14.75	8500
2007-03-19	14.80	14.80	14.62	14.71	25600
2007-03-20	14.70	14.77	14.68	14.72	7900
2007-03-21	14.72	14.82	14.69	14.72	10900
2007-03-22	14.69	14.80	14.68	14.72	14000
2007-03-23	14.70	14.86	14.70	14.85	20200
2007-03-26	14.74	14.84	14.64	14.75	19900
2007-03-27	14.72	14.88	14.70	14.76	23800
2007-03-28	14.76	14.89	14.76	14.89	20300
2007-03-29	14.90	14.94	14.90	14.93	26700
2007-03-30	15.05	15.05	14.83	14.95	33600
2007-04-02	14.99	14.99	14.90	14.90	22600
2007-04-03	14.90	15.05	14.88	15.05	22400
2007-04-04	15.04	15.05	14.90	15.00	20400
2007-04-05	15.05	15.15	14.97	15.15	18500
2007-04-09	15.22	15.22	14.96	15.00	9500
2007-04-10	15.00	15.15	14.91	14.96	40800
2007-04-11	14.95	14.99	14.85	14.85	32700
2007-04-12	15.07	15.07	14.71	14.79	45300
2007-04-13	14.88	14.97	14.72	14.78	42200
2007-04-16	14.85	14.85	14.70	14.78	17300
2007-04-17	14.71	14.85	14.71	14.78	13800
2007-04-18	15.06	15.06	14.78	14.78	20600
2007-04-19	14.87	14.95	14.78	14.95	18400
2007-04-20	14.73	14.95	14.73	14.85	38600
2007-04-23	14.92	14.98	14.65	14.74	59900
2007-04-24	14.57	14.73	14.57	14.65	91600
2007-04-25	14.66	14.73	14.54	14.65	37400
2007-04-26	14.72	14.72	14.65	14.70	22700
2007-04-27	14.72	14.72	14.60	14.65	18300
2007-04-30	14.69	14.75	14.53	14.55	69700
2007-05-01	14.64	14.66	14.56	14.66	44800
2007-05-02	14.66	14.72	14.50	14.70	46000
2007-05-03	14.60	14.65	14.58	14.58	23900
2007-05-04	14.62	14.70	14.61	14.66	10400
2007-05-07	14.64	14.70	14.59	14.64	23500
2007-05-08	14.59	14.66	14.59	14.64	17100
2007-05-09	14.61	14.67	14.52	14.56	50000
2007-05-10	14.58	14.66	14.58	14.66	25800
2007-05-11	14.56	14.69	14.47	14.69	55200
2007-05-14	14.69	14.72	14.65	14.72	30300
2007-05-15	14.70	14.77	14.65	14.77	13800
2007-05-16	14.66	14.69	14.60	14.63	20300
2007-05-17	14.69	14.69	14.57	14.62	22700
2007-05-18	14.58	14.71	14.57	14.71	15900
2007-05-21	14.70	14.71	14.50	14.59	75300
2007-05-22	14.57	14.67	14.57	14.66	20800
2007-05-23	14.65	14.74	14.59	14.74	33600
2007-05-24	14.70	14.74	14.65	14.65	28400
2007-05-25	14.65	14.77	14.65	14.76	34400
2007-05-29	14.80	14.96	14.80	14.85	25200
2007-05-30	14.80	14.95	14.69	14.92	41500
2007-05-31	14.90	15.09	14.83	15.09	31000
2007-06-01	15.10	15.10	15.00	15.00	35200
2007-06-04	15.11	15.11	15.00	15.05	16600
2007-06-05	15.05	15.14	14.86	14.86	27100
2007-06-06	14.86	14.90	14.70	14.71	31100
2007-06-07	14.71	14.84	14.62	14.64	9500
2007-06-08	14.64	14.64	14.57	14.57	14000
2007-06-11	14.67	14.78	14.52	14.53	32100
2007-06-12	14.55	14.61	14.40	14.40	47400
2007-06-13	14.40	14.54	14.34	14.54	22400
2007-06-14	14.49	14.90	14.45	14.81	50000
2007-06-15	14.86	14.87	14.35	14.67	51100
2007-06-18	14.64	14.74	14.50	14.70	27200
2007-06-19	14.68	14.71	14.67	14.68	13000
2007-06-20	14.68	14.75	14.68	14.70	17500
2007-06-21	14.71	14.71	14.55	14.57	25900
2007-06-22	14.62	14.62	14.35	14.36	19000
2007-06-25	14.42	14.55	14.29	14.41	33100
2007-06-26	14.46	14.48	14.36	14.41	13300
2007-06-27	14.54	14.54	14.42	14.44	19300
2007-06-28	14.48	14.48	14.42	14.44	3800
2007-06-29	14.51	14.59	14.47	14.48	18400
2007-07-02	14.57	14.61	14.54	14.61	8600
2007-07-03	14.55	14.63	14.55	14.63	1800
2007-07-05	14.63	14.90	14.60	14.66	48000
2007-07-06	14.77	14.77	14.55	14.70	8800
2007-07-09	14.76	14.76	14.58	14.58	16800
2007-07-10	14.60	14.70	14.60	14.61	10400
2007-07-11	14.60	14.60	14.54	14.60	11100
2007-07-12	14.61	14.78	14.53	14.53	36700
2007-07-13	14.55	14.55	14.48	14.52	4200
2007-07-16	14.50	14.53	14.38	14.45	18800
2007-07-17	14.40	14.47	14.38	14.38	13600
2007-07-18	14.39	14.47	14.38	14.39	10700
2007-07-19	14.43	14.55	14.43	14.55	9500
2007-07-20	14.55	14.68	14.55	14.62	20900
2007-07-23	14.55	14.61	14.38	14.46	36100
2007-07-24	14.46	14.46	14.36	14.36	7900
2007-07-25	14.40	14.41	14.32	14.33	8800
2007-07-26	14.31	15.14	14.25	14.70	58500
2007-07-27	14.73	14.89	14.70	14.86	24800
2007-07-30	14.89	14.89	14.80	14.80	14200
2007-07-31	14.89	15.03	14.83	14.90	24700
2007-08-01	14.82	14.98	14.80	14.80	29700
2007-08-02	14.85	14.95	14.83	14.84	9100
2007-08-03	14.82	14.94	14.82	14.94	10200
2007-08-06	15.01	15.08	14.91	15.00	26100
2007-08-07	15.06	15.06	14.86	15.00	26000
2007-08-08	15.08	15.08	14.99	15.04	22300
2007-08-09	15.01	15.05	14.81	14.85	41800
2007-08-10	14.81	14.94	14.81	14.85	16900
2007-08-13	14.83	14.99	14.80	14.81	6100
2007-08-14	14.83	14.93	14.79	14.79	8700
2007-08-15	14.79	14.79	14.21	14.21	46300
2007-08-16	14.19	14.19	13.43	13.49	63000
2007-08-17	13.72	13.94	13.65	13.85	22600
2007-08-20	14.10	14.10	13.85	13.88	36700
2007-08-21	13.85	13.87	13.80	13.85	21000
2007-08-22	13.90	14.05	13.83	13.85	12000
2007-08-23	13.87	13.99	13.83	13.93	15800
2007-08-24	13.87	13.89	13.80	13.80	54900
2007-08-27	13.81	13.92	13.78	13.85	25600
2007-08-28	13.81	14.20	13.81	14.20	44200
2007-08-29	14.20	14.23	13.99	14.23	19300
2007-08-30	14.29	14.29	14.04	14.18	14000
2007-08-31	14.22	14.33	14.00	14.33	13200
2007-09-04	14.37	14.37	14.14	14.24	13200
2007-09-05	14.16	14.25	14.06	14.20	7400
2007-09-06	14.12	14.30	14.11	14.29	11500
2007-09-07	14.58	14.58	14.35	14.47	19000
2007-09-10	14.52	14.61	14.49	14.59	9600
2007-09-11	14.62	14.62	14.45	14.54	9200
2007-09-12	14.52	14.58	14.23	14.48	24100
2007-09-13	14.50	14.50	14.20	14.32	6900
2007-09-14	14.27	14.50	14.27	14.41	15000
2007-09-17	14.48	14.52	13.91	13.91	33700
2007-09-18	14.16	14.39	14.10	14.39	15800
2007-09-19	14.04	14.37	14.04	14.37	24400
2007-09-20	14.26	14.34	14.04	14.20	10100
2007-09-21	14.11	14.20	14.05	14.18	8400
2007-09-24	14.24	14.24	14.06	14.20	21000
2007-09-25	14.22	14.28	14.05	14.19	16100
2007-09-26	14.22	14.29	14.05	14.10	20100
2007-09-27	14.13	14.41	14.13	14.37	11500
2007-09-28	14.44	14.47	14.20	14.20	16500
2007-10-01	14.28	14.43	14.26	14.43	14400
2007-10-02	14.48	14.58	14.44	14.46	21500
2007-10-03	14.75	14.75	14.33	14.50	16600
2007-10-04	14.50	14.60	14.40	14.60	3300
2007-10-05	14.49	14.63	14.05	14.33	36100
2007-10-08	14.26	14.42	14.20	14.30	8600
2007-10-09	14.25	14.35	14.14	14.26	14700
2007-10-10	14.23	14.25	14.05	14.25	14400
2007-10-11	14.25	14.50	14.02	14.31	15500
2007-10-12	14.42	14.42	14.06	14.38	19900
2007-10-15	14.48	14.51	14.34	14.47	16700
2007-10-16	14.47	14.47	14.25	14.34	8200
2007-10-17	14.40	14.40	14.23	14.34	7600
2007-10-18	14.37	14.40	14.21	14.25	18300
2007-10-19	14.35	14.52	14.23	14.30	13400
2007-10-22	14.40	14.40	14.15	14.15	19400
2007-10-23	14.15	14.30	14.10	14.30	18900
2007-10-24	14.34	14.34	14.11	14.22	10600
2007-10-25	14.25	14.40	14.12	14.12	26400
2007-10-26	14.19	14.21	14.03	14.03	8500
2007-10-29	14.01	14.10	13.88	13.88	41100
2007-10-30	13.93	14.50	13.87	14.35	60200
2007-10-31	14.34	14.63	13.94	14.30	69700
2007-11-01	14.40	14.40	14.10	14.10	18000
2007-11-02	14.17	14.19	14.01	14.19	18200
2007-11-05	13.91	14.12	13.91	14.04	13301
2007-11-06	14.11	14.25	13.98	13.98	24100
2007-11-07	14.09	14.09	13.88	13.98	14100
2007-11-08	14.03	14.10	13.90	14.04	16900
2007-11-09	13.95	14.05	13.79	13.79	18400
2007-11-12	13.71	13.80	13.61	13.80	16900
2007-11-13	13.72	13.78	13.53	13.54	34000
2007-11-14	13.64	13.69	13.54	13.60	19600
2007-11-15	13.56	13.58	13.33	13.34	19600
2007-11-16	13.44	13.44	13.26	13.41	20900
2007-11-19	13.37	13.55	13.37	13.40	14500
2007-11-20	13.45	13.61	13.25	13.26	51100
2007-11-21	13.29	13.42	13.20	13.24	29000
2007-11-23	13.29	13.42	13.21	13.42	6400
2007-11-26	13.40	13.49	13.32	13.49	23600
2007-11-27	13.49	13.70	13.42	13.50	34700
2007-11-28	13.66	13.68	13.25	13.54	52600
2007-11-29	13.46	13.76	13.41	13.66	39500
2007-11-30	13.66	14.16	13.66	14.15	30100
2007-12-03	14.40	14.40	14.00	14.00	19323
2007-12-04	13.68	14.02	13.68	13.96	23503
2007-12-05	14.00	14.32	13.87	14.05	56000
2007-12-06	14.05	14.29	14.03	14.19	14000
2007-12-07	14.19	14.42	14.02	14.15	42200
2007-12-10	14.27	14.57	14.02	14.17	20035
2007-12-11	14.05	14.32	13.99	14.01	20101
2007-12-12	14.03	14.05	13.94	14.05	13800
2007-12-13	13.91	13.98	13.74	13.83	29600
2007-12-14	13.76	14.26	13.72	14.26	38500
2007-12-17	14.15	14.35	14.05	14.30	21600
2007-12-18	14.32	14.32	14.05	14.05	24000
2007-12-19	14.02	14.19	13.89	13.89	31100
2007-12-20	13.98	14.18	13.98	14.07	16600
2007-12-21	14.00	14.08	13.89	14.05	12200
2007-12-24	13.83	14.05	13.83	13.89	9500
2007-12-26	14.07	14.19	13.89	14.14	39039
2007-12-27	14.01	14.07	13.97	13.97	20300
2007-12-28	13.97	14.24	13.84	14.10	32700
2007-12-31	14.32	14.49	14.07	14.37	28400
2008-01-02	14.81	14.90	14.63	14.65	53325
2008-01-03	14.70	14.79	14.65	14.67	13500
2008-01-04	14.72	14.97	14.67	14.78	23500
2008-01-07	14.98	14.98	14.70	14.79	20100
2008-01-08	14.80	14.90	14.80	14.86	5800
2008-01-09	14.90	14.90	14.71	14.72	25100
2008-01-10	14.82	15.00	14.72	14.87	18800
2008-01-11	14.85	14.86	14.80	14.82	5000
2008-01-14	14.82	14.98	14.82	14.89	11700
2008-01-15	14.92	15.09	14.83	15.00	14400
2008-01-16	15.20	15.20	14.93	14.93	33738
2008-01-17	14.85	14.92	14.82	14.83	10660
2008-01-18	14.95	14.95	14.76	14.76	16421
2008-01-22	14.50	15.00	14.04	14.94	45876
2008-01-23	15.03	15.03	14.88	14.90	24900
2008-01-24	14.86	14.94	14.63	14.65	31053
2008-01-25	14.53	14.85	14.53	14.73	26300
2008-01-28	14.70	14.75	14.49	14.61	21900
2008-01-29	14.84	14.85	14.50	14.85	40300
2008-01-30	14.81	14.95	14.75	14.95	16400
2008-01-31	14.95	14.99	14.86	14.97	18500
2008-02-01	15.04	15.11	14.74	15.11	48200
2008-02-04	15.04	15.05	15.01	15.01	23900
2008-02-05	15.05	15.15	15.01	15.02	34996
2008-02-06	15.04	15.10	15.00	15.10	22400
2008-02-07	14.97	15.10	14.90	15.01	11200
2008-02-08	15.04	15.19	14.92	15.01	23300
2008-02-11	15.01	15.05	15.01	15.01	13000
2008-02-12	15.05	15.25	15.05	15.17	15200
2008-02-13	15.10	15.10	14.59	14.59	45900
2008-02-14	14.55	14.55	14.12	14.12	39320
2008-02-15	13.98	14.00	13.78	14.00	35600
2008-02-19	14.03	14.43	13.95	14.40	29583
2008-02-20	14.32	14.39	14.10	14.14	26900
2008-02-21	14.03	14.15	14.00	14.09	28204
2008-02-22	14.21	14.21	14.04	14.08	16000
2008-02-25	14.05	14.14	13.92	14.10	43900
2008-02-26	14.15	14.26	14.10	14.23	37462
2008-02-27	14.37	14.44	13.98	14.05	38200
2008-02-28	14.01	14.01	13.76	13.76	23200
2008-02-29	13.82	13.82	13.58	13.59	19206
2008-03-03	13.65	14.97	13.58	13.74	37899
2008-03-04	13.74	13.80	13.58	13.70	32407
2008-03-05	13.59	13.94	13.59	13.78	30349
2008-03-06	13.82	13.85	13.67	13.70	9300
2008-03-07	13.70	13.72	13.63	13.70	13200
2008-03-10	13.70	13.89	13.51	13.54	21450
2008-03-11	13.79	13.85	13.50	13.70	32400
2008-03-12	13.69	13.70	13.54	13.70	25800
2008-03-13	13.65	13.74	13.65	13.66	7200
2008-03-14	13.78	13.78	13.48	13.56	13900
2008-03-17	13.54	13.54	13.35	13.44	14400
2008-03-18	13.38	13.58	13.36	13.50	17500
2008-03-19	13.44	13.52	13.36	13.40	9600
2008-03-20	13.38	13.52	13.38	13.46	11000
2008-03-24	13.42	13.55	13.42	13.47	17200
2008-03-25	13.47	13.59	13.40	13.59	23268
2008-03-26	13.60	13.68	13.50	13.61	16100
2008-03-27	13.77	13.97	13.76	13.91	26236
2008-03-28	13.85	13.90	13.82	13.85	6900
2008-03-31	13.82	13.88	13.79	13.87	14600
2008-04-01	13.93	13.96	13.81	13.96	12300
2008-04-02	14.00	14.16	13.87	14.15	19100
2008-04-03	14.21	14.75	14.14	14.75	32100
2008-04-04	14.65	14.65	14.10	14.25	39200
2008-04-07	14.16	14.17	14.10	14.10	14180
2008-04-08	14.13	14.13	14.10	14.10	8540
2008-04-09	14.10	14.23	14.10	14.15	9800
2008-04-10	14.30	14.30	14.15	14.25	26000
2008-04-11	14.23	14.23	14.09	14.09	8000
2008-04-14	14.06	14.07	14.05	14.05	13100
2008-04-15	14.45	14.45	13.96	14.04	18749
2008-04-16	13.97	14.09	13.97	14.09	4100
2008-04-17	14.02	14.18	13.98	14.16	3500
2008-04-18	14.05	14.20	14.05	14.10	8171
2008-04-21	14.10	14.18	14.01	14.07	11111
2008-04-22	14.09	14.09	14.03	14.03	4000
2008-04-23	14.03	14.15	14.00	14.01	13880
2008-04-24	14.03	14.17	13.96	14.07	19143
2008-04-25	13.93	14.10	13.93	13.97	5502
2008-04-28	14.37	14.37	14.03	14.04	11003
2008-04-29	13.99	14.05	13.93	13.97	16203
2008-04-30	14.04	14.05	13.89	14.03	14782
2008-05-01	14.17	14.17	13.92	13.92	14226
2008-05-02	14.04	14.04	13.92	13.99	7389
2008-05-05	14.08	14.08	13.92	13.95	10822
2008-05-06	13.93	14.13	13.93	14.09	8500
2008-05-07	14.05	14.18	13.98	14.18	31622
2008-05-08	14.10	14.16	13.97	14.09	25853
2008-05-09	14.17	14.24	14.09	14.18	24228
2008-05-12	14.14	14.19	14.01	14.10	20865
2008-05-13	13.95	13.98	13.90	13.96	17642
2008-05-14	13.57	14.25	13.57	14.06	34773
2008-05-15	13.97	14.14	13.97	14.06	16349
2008-05-16	14.12	14.35	14.12	14.35	15500
2008-05-19	14.32	14.50	14.21	14.49	26677
2008-05-20	14.40	14.55	14.40	14.50	8973
2008-05-21	14.45	14.54	14.35	14.35	10239
2008-05-22	14.37	14.50	14.21	14.37	21186
2008-05-23	14.45	14.45	14.22	14.22	5300
2008-05-27	14.21	14.25	14.21	14.25	4935
2008-05-28	14.59	14.59	14.20	14.26	22011
2008-05-29	14.32	14.32	14.32	14.32	550
2008-05-30	14.32	14.43	14.20	14.27	18205
2008-06-02	14.30	14.33	14.15	14.20	11300
2008-06-03	14.27	14.30	14.18	14.30	15459
2008-06-04	14.22	14.42	14.22	14.31	20496
2008-06-05	14.14	14.49	14.14	14.49	4875
2008-06-06	14.40	14.40	14.27	14.34	1800
2008-06-09	14.25	14.25	14.08	14.15	49022
2008-06-10	14.20	14.21	14.01	14.08	18847
2008-06-11	14.01	14.20	14.01	14.03	8481
2008-06-12	13.93	14.04	13.89	14.03	7841
2008-06-13	13.94	14.02	13.94	13.95	11075
2008-06-16	13.96	14.07	13.96	13.97	1766
2008-06-17	14.00	14.02	13.58	13.58	29836
2008-06-18	13.60	13.75	13.60	13.72	21820
2008-06-19	13.72	13.89	13.65	13.71	22557
2008-06-20	13.87	13.87	13.61	13.66	29552
2008-06-23	13.68	13.72	13.52	13.53	23042
2008-06-24	13.50	13.60	13.50	13.50	21364
2008-06-25	13.52	13.60	13.47	13.48	8851
2008-06-26	13.57	13.70	13.46	13.57	22127
2008-06-27	13.57	13.57	13.30	13.35	25900
2008-06-30	13.30	13.35	13.30	13.34	5819
2008-07-01	13.01	13.72	13.01	13.38	38131
2008-07-02	13.47	13.47	13.35	13.42	17038
2008-07-03	13.38	13.39	13.37	13.39	2900
2008-07-07	13.76	13.76	13.40	13.47	40380
2008-07-08	13.47	13.47	13.41	13.43	2983
2008-07-09	13.43	13.63	13.37	13.37	27225
2008-07-10	13.40	13.43	13.35	13.35	16934
2008-07-11	13.28	13.35	13.15	13.19	28156
2008-07-14	13.20	13.24	12.99	13.05	31073
2008-07-15	13.03	13.08	12.75	12.82	61058
2008-07-16	12.81	13.02	12.81	12.87	31411
2008-07-17	13.22	13.22	12.88	12.93	20538
2008-07-18	13.02	13.12	12.96	13.00	33340
2008-07-21	13.37	13.37	12.96	12.96	12060
2008-07-22	13.02	13.03	12.93	12.96	62131
2008-07-23	13.33	13.33	12.94	13.00	20895
2008-07-24	13.00	13.00	12.94	12.94	17960
2008-07-25	12.95	13.00	12.84	12.86	69084
2008-07-28	12.87	12.93	12.87	12.92	7600
2008-07-29	13.56	13.56	12.92	12.96	19066
2008-07-30	12.97	12.99	12.91	12.91	27948
2008-07-31	12.98	13.04	12.86	12.90	61901
2008-08-01	13.44	13.44	12.85	12.88	19485
2008-08-04	12.94	13.00	12.87	13.00	47145
2008-08-05	13.10	13.10	12.92	12.99	21800
2008-08-06	12.99	13.16	12.96	12.96	19485
2008-08-07	12.95	12.98	12.93	12.94	17100
2008-08-08	12.93	13.00	12.91	12.93	31154
2008-08-11	12.93	13.04	12.92	12.96	29175
2008-08-12	12.97	13.04	12.91	12.93	47075
2008-08-13	12.95	12.95	12.92	12.94	3800
2008-08-14	12.93	13.07	12.90	13.05	21260
2008-08-15	13.05	13.12	13.00	13.10	13030
2008-08-18	13.05	13.24	13.05	13.12	18508
2008-08-19	13.20	13.43	13.10	13.23	42970
2008-08-20	13.32	13.45	13.32	13.45	8415
2008-08-21	13.35	13.94	13.35	13.50	14045
2008-08-25	13.34	13.53	13.24	13.24	10484
2008-08-26	12.92	13.32	12.92	13.32	15200
2008-08-27	13.70	13.70	13.32	13.67	31203
2008-08-28	13.53	13.67	13.26	13.28	27222
2008-08-29	13.21	13.38	13.20	13.20	6413
2008-09-02	13.20	13.31	13.20	13.21	11028
2008-09-03	13.34	13.50	13.10	13.23	22951
2008-09-04	13.25	13.25	13.15	13.21	7879
2008-09-05	13.18	13.19	13.10	13.19	9933
2008-09-08	13.13	13.24	13.09	13.13	33145
2008-09-09	12.75	13.24	12.75	13.10	23024
2008-09-10	13.10	13.14	13.09	13.13	14200
2008-09-11	13.12	13.15	13.03	13.03	6902
2008-09-12	13.03	13.05	13.01	13.01	6350
2008-09-15	12.88	13.01	12.47	12.72	67185
2008-09-16	12.63	12.65	12.39	12.46	21542
2008-09-17	12.39	12.39	12.11	12.18	41768
2008-09-18	12.15	12.15	11.40	11.40	46944
2008-09-19	10.95	12.66	10.95	12.30	47707
2008-09-22	11.92	12.25	11.51	11.84	36245
2008-09-23	11.82	11.82	11.50	11.72	55809
2008-09-24	11.64	11.64	11.14	11.38	74961
2008-09-25	11.40	11.40	10.94	11.08	74708
2008-09-26	11.96	11.96	10.85	10.96	86404
2008-09-29	10.86	11.00	10.30	10.31	58879
2008-09-30	11.12	11.12	10.31	10.69	36733
2008-10-01	10.61	11.24	10.61	11.24	51026
2008-10-02	11.24	11.24	10.78	11.06	70739
2008-10-03	13.55	13.55	10.95	11.12	63877
2008-10-06	10.70	10.81	9.97	10.55	112218
2008-10-07	10.46	10.77	10.00	10.00	130225
2008-10-08	9.33	9.66	8.43	9.20	143619
2008-10-09	9.94	9.94	8.60	8.63	106317
2008-10-10	8.22	8.22	6.00	8.18	199773
2008-10-13	8.85	9.61	8.30	9.59	62231
2008-10-14	10.03	10.87	9.26	10.48	82311
2008-10-15	10.32	10.32	9.31	9.38	55732
2008-10-16	10.13	10.13	9.38	9.59	39901
2008-10-17	9.39	9.79	9.38	9.70	38471
2008-10-20	9.70	10.26	9.70	10.26	73541
2008-10-21	10.25	10.63	10.16	10.59	39009
2008-10-22	11.29	11.29	10.02	10.91	30995
2008-10-23	10.91	11.26	10.91	11.26	30373
2008-10-24	11.25	11.58	11.24	11.32	31404
2008-10-27	11.32	11.81	11.32	11.50	15561
2008-10-28	11.69	11.69	11.30	11.47	22590
2008-10-29	11.80	12.50	11.50	11.64	49495
2008-10-30	11.78	11.78	11.02	11.30	39918
2008-10-31	12.31	12.31	11.10	11.40	10129
2008-11-03	11.40	11.68	11.10	11.18	26151
2008-11-04	12.09	12.09	10.94	11.01	48501
2008-11-05	11.08	12.26	11.07	11.27	50914
2008-11-06	11.25	11.31	11.10	11.18	50900
2008-11-07	11.25	11.60	11.19	11.60	16834
2008-11-10	11.55	11.63	11.25	11.29	46488
2008-11-11	11.29	11.47	11.05	11.39	65784
2008-11-12	11.35	11.41	10.81	10.81	76925
2008-11-13	10.79	10.79	10.67	10.71	49535
2008-11-14	10.41	10.90	10.41	10.45	73952
2008-11-17	10.53	10.60	10.44	10.49	46921
2008-11-18	10.49	10.49	10.17	10.24	30397
2008-11-19	10.30	10.31	10.14	10.20	35262
2008-11-20	10.20	10.31	10.20	10.20	42931
2008-11-21	10.25	10.32	9.94	9.94	69912
2008-11-24	10.18	10.45	10.10	10.33	31481
2008-11-25	10.44	10.60	10.42	10.50	25093
2008-11-26	10.67	11.00	10.46	11.00	20843
2008-11-28	11.49	11.49	10.21	11.41	26121
2008-12-01	11.43	11.43	10.80	11.11	26697
2008-12-02	11.47	11.47	10.89	10.89	17746
2008-12-03	10.80	10.80	10.61	10.72	27552
2008-12-04	10.52	10.75	9.63	10.02	53286
2008-12-05	10.02	10.08	9.45	9.57	48273
2008-12-08	9.56	9.75	9.55	9.73	45350
2008-12-09	9.71	9.81	9.60	9.79	35770
2008-12-10	9.30	9.59	9.29	9.34	49924
2008-12-11	9.80	9.80	8.97	9.07	62444
2008-12-12	9.18	9.18	8.76	8.93	39833
2008-12-15	8.77	9.10	8.59	8.75	49801
2008-12-16	8.75	8.84	8.50	8.84	74518
2008-12-17	8.98	9.80	8.84	9.38	27538
2008-12-18	9.50	10.04	9.33	9.95	55359
2008-12-19	9.80	10.11	9.75	10.06	82487
2008-12-22	10.26	10.28	10.06	10.27	51922
2008-12-23	10.21	10.39	10.10	10.10	32633
2008-12-24	10.21	10.21	10.06	10.09	19803
2008-12-26	10.37	10.49	10.06	10.40	42995
2008-12-29	10.49	10.53	10.30	10.40	71082
2008-12-30	10.48	10.50	10.20	10.50	109173
2008-12-31	10.50	10.71	10.15	10.40	96151
2009-01-02	10.67	10.97	10.49	10.97	8980
2009-01-05	11.28	11.36	10.94	11.27	35764
2009-01-06	11.39	11.49	11.32	11.49	40888
2009-01-07	11.49	11.54	11.34	11.54	40450
2009-01-08	11.73	11.94	11.54	11.94	53464
2009-01-09	11.99	12.10	11.85	12.10	64538
2009-01-12	12.12	12.12	11.96	12.00	59198
2009-01-13	12.00	12.08	11.94	12.03	32340
2009-01-14	12.07	12.07	11.70	11.75	88776
2009-01-15	12.09	12.09	11.70	11.76	34512
2009-01-16	11.72	11.88	11.72	11.76	21017
2009-01-20	11.75	11.99	11.71	11.87	45930
2009-01-21	11.92	11.93	11.75	11.75	23358
2009-01-22	11.74	11.77	11.45	11.60	52942
2009-01-23	11.60	11.60	11.40	11.54	35195
2009-01-26	11.60	11.77	11.52	11.77	44193
2009-01-27	11.63	11.72	11.62	11.70	52875
2009-01-28	11.96	11.96	11.73	11.90	28299
2009-01-29	11.69	11.92	11.69	11.80	36381
2009-01-30	11.80	11.92	11.80	11.92	37751
2009-02-02	12.14	12.14	11.80	11.83	32763
2009-02-03	12.20	12.20	11.92	12.05	30122
2009-02-04	12.07	12.19	12.02	12.15	15605
2009-02-05	12.05	12.35	12.05	12.35	41503
2009-02-06	12.44	12.45	12.12	12.37	32215
2009-02-09	12.38	12.39	12.27	12.35	27347
2009-02-10	12.42	12.90	12.26	12.38	23098
2009-02-11	12.88	12.88	12.31	12.31	31112
2009-02-12	12.39	12.39	12.20	12.21	35110
2009-02-13	12.11	12.30	12.06	12.08	39103
2009-02-17	12.08	12.08	11.55	11.62	26401
2009-02-18	11.89	11.89	11.56	11.60	55023
2009-02-19	11.62	11.74	11.44	11.48	35463
2009-02-20	11.44	11.44	10.82	11.03	172054
2009-02-23	11.33	11.33	10.46	10.65	151412
2009-02-24	10.69	11.15	10.64	11.15	85029
2009-02-25	11.76	11.76	11.11	11.34	28661
2009-02-26	11.31	11.74	11.31	11.68	73721
2009-02-27	11.64	12.20	11.45	11.84	53771
2009-03-02	11.51	11.79	11.51	11.65	49142
2009-03-03	11.71	11.71	11.50	11.53	55246
2009-03-04	11.66	11.66	11.51	11.58	19616
2009-03-05	11.50	11.58	11.50	11.57	22430
2009-03-06	11.64	11.65	11.50	11.54	35282
2009-03-09	11.51	11.65	11.50	11.65	24616
2009-03-10	11.65	11.70	11.53	11.69	35177
2009-03-11	11.67	11.74	11.47	11.61	11146
2009-03-12	11.56	11.89	11.48	11.75	20491
2009-03-13	11.74	11.75	11.44	11.68	33890
2009-03-16	11.60	11.68	11.56	11.56	23905
2009-03-17	11.48	12.01	11.48	11.97	47060
2009-03-18	11.97	11.97	11.61	11.85	27213
2009-03-19	11.87	11.94	11.56	11.60	49875
2009-03-20	11.64	11.69	11.51	11.58	17799
2009-03-23	11.58	11.70	11.58	11.63	16321
2009-03-24	11.69	11.69	11.55	11.69	36506
2009-03-25	11.70	11.75	11.66	11.74	12351
2009-03-26	11.74	12.07	11.74	11.83	35476
2009-03-27	12.30	12.30	11.80	11.87	38024
2009-03-30	11.91	11.91	11.62	11.62	33027
2009-03-31	11.93	11.93	11.65	11.93	37664
2009-04-01	12.03	12.48	11.74	11.81	45651
2009-04-02	12.12	12.17	11.87	12.17	38929
2009-04-03	12.18	12.18	12.01	12.01	7882
2009-04-06	12.18	12.18	11.94	11.97	21592
2009-04-07	12.07	12.40	12.03	12.18	14105
2009-04-08	12.38	12.38	12.10	12.16	23612
2009-04-09	12.16	12.21	12.07	12.20	11319
2009-04-13	12.20	12.22	11.92	11.93	15218
2009-04-14	11.96	12.00	11.75	11.78	39621
2009-04-15	11.79	11.91	11.69	11.89	43644
2009-04-16	11.81	11.98	11.81	11.98	25512
2009-04-17	11.98	12.06	11.89	12.01	59202
2009-04-20	11.95	12.10	11.95	12.01	45939
2009-04-21	11.89	12.07	11.89	12.07	29197
2009-04-22	12.09	12.16	12.04	12.10	29590
2009-04-23	11.89	12.33	11.89	12.32	31179
2009-04-24	12.30	12.45	12.30	12.33	17614
2009-04-27	12.41	12.42	12.30	12.31	29782
2009-04-28	12.26	12.39	12.23	12.39	42095
2009-04-29	12.32	12.46	12.29	12.45	17901
2009-04-30	12.37	12.59	12.37	12.53	43357
2009-05-01	12.60	12.71	12.45	12.56	57444
2009-05-04	12.80	12.80	12.49	12.56	26972
2009-05-05	12.50	12.65	12.48	12.58	31145
2009-05-06	12.64	12.64	12.56	12.64	11558
2009-05-07	12.68	12.80	12.59	12.72	19450
2009-05-08	12.79	12.82	12.70	12.82	16022
2009-05-11	12.85	12.89	12.66	12.85	30475
2009-05-12	12.99	12.99	12.81	12.85	33003
2009-05-13	12.77	12.83	12.64	12.69	31411
2009-05-14	12.63	12.80	12.60	12.65	20320
2009-05-15	12.84	12.84	12.75	12.75	23325
2009-05-18	12.70	12.88	12.51	12.80	63951
2009-05-19	12.79	12.97	12.63	12.94	35092
2009-05-20	12.96	12.97	12.80	12.80	74618
2009-05-21	12.80	12.84	12.62	12.68	79999
2009-05-22	12.64	12.74	12.60	12.66	30448
2009-05-26	12.62	13.20	12.62	13.11	71874
2009-05-27	13.13	13.14	12.92	12.95	21015
2009-05-28	12.91	12.91	12.75	12.88	24063
2009-05-29	13.25	13.25	12.76	12.97	35128
2009-06-01	13.16	13.16	12.89	12.93	34829
2009-06-02	12.93	12.95	12.75	12.95	18036
2009-06-03	13.03	13.03	12.85	12.86	20090
2009-06-04	12.85	12.93	12.80	12.90	19212
2009-06-05	12.92	12.93	12.86	12.90	15532
2009-06-08	12.86	12.86	12.80	12.83	41400
2009-06-09	12.83	12.83	12.72	12.72	22487
2009-06-10	12.79	12.81	12.69	12.69	27152
2009-06-11	12.60	12.63	12.52	12.53	20210
2009-06-12	12.51	12.54	12.31	12.42	40395
2009-06-15	12.32	12.40	12.22	12.28	18804
2009-06-16	12.30	12.45	12.30	12.32	14071
2009-06-17	12.42	12.42	12.24	12.30	22472
2009-06-18	12.48	12.67	12.28	12.58	45702
2009-06-19	12.56	12.75	12.52	12.75	28104
2009-06-22	12.74	12.75	12.62	12.69	8378
2009-06-23	12.70	12.70	12.61	12.66	15268
2009-06-24	12.66	12.70	12.62	12.65	27043
2009-06-25	12.69	12.76	12.60	12.70	21993
2009-06-26	12.69	12.75	12.64	12.75	21712
2009-06-29	12.75	12.76	12.47	12.68	20168
2009-06-30	12.63	12.75	12.54	12.75	18270
2009-07-01	12.75	13.07	12.62	12.79	32005
2009-07-02	13.07	13.07	12.71	12.73	17077
2009-07-06	12.81	12.81	12.63	12.63	10793
2009-07-07	12.61	12.72	12.60	12.66	19604
2009-07-08	12.66	12.87	12.66	12.85	18435
2009-07-09	12.85	12.87	12.80	12.81	18370
2009-07-10	12.80	12.85	12.80	12.82	12936
2009-07-13	12.84	12.87	12.73	12.76	18379
2009-07-14	12.75	12.87	12.75	12.84	27621
2009-07-15	13.07	13.07	12.79	12.87	31777
2009-07-16	12.84	12.85	12.80	12.81	12368
2009-07-17	12.84	12.85	12.78	12.81	29300
2009-07-20	12.83	12.84	12.73	12.76	14365
2009-07-21	12.78	12.80	12.74	12.74	30590
2009-07-22	12.75	12.79	12.64	12.69	28080
2009-07-23	12.68	12.70	12.62	12.69	28947
2009-07-24	12.71	12.79	12.67	12.79	24608
2009-07-27	12.82	12.82	12.64	12.82	34696
2009-07-28	12.78	12.85	12.70	12.81	28254
2009-07-29	12.84	12.87	12.74	12.84	23990
2009-07-30	12.86	12.89	12.73	12.89	25059
2009-07-31	12.89	13.05	12.83	13.05	35517
2009-08-03	13.05	13.08	12.80	12.96	87095
2009-08-04	12.92	13.07	12.84	13.00	32893
2009-08-05	13.02	13.03	12.95	13.03	11685
2009-08-06	13.01	13.06	13.01	13.06	29840
2009-08-07	12.87	13.12	12.87	13.10	42430
2009-08-10	13.12	13.18	13.09	13.15	53597
2009-08-11	13.17	13.17	13.10	13.14	45769
2009-08-12	13.04	13.15	13.04	13.07	12709
2009-08-13	13.07	13.10	12.97	13.08	27210
2009-08-14	13.05	13.10	13.04	13.04	17967
2009-08-17	13.15	13.15	12.99	13.04	9260
2009-08-18	13.04	13.19	13.02	13.14	23732
2009-08-19	13.13	13.25	13.06	13.19	35393
2009-08-20	13.19	13.24	13.10	13.14	29512
2009-08-21	13.14	13.25	13.13	13.24	27453
2009-08-24	13.22	13.22	13.02	13.12	46388
2009-08-25	13.13	13.20	13.09	13.19	27731
2009-08-26	13.17	13.29	13.12	13.12	27902
2009-08-27	13.12	13.31	13.08	13.27	29647
2009-08-28	13.25	13.40	13.25	13.34	20503
2009-08-31	13.34	13.79	13.20	13.47	37059
2009-09-01	13.51	13.55	13.40	13.48	36147
2009-09-02	13.47	13.47	13.33	13.40	26551
2009-09-03	13.64	13.64	13.35	13.41	43184
2009-09-04	13.48	13.51	13.40	13.48	30705
2009-09-08	13.53	13.62	13.51	13.62	41607
2009-09-09	13.62	13.67	13.62	13.66	27131
2009-09-10	13.57	13.66	13.54	13.59	25980
2009-09-11	13.55	13.64	13.52	13.57	15916
2009-09-14	13.66	13.66	13.52	13.59	37950
2009-09-15	13.53	13.66	13.53	13.61	15001
2009-09-16	13.58	13.73	13.58	13.65	52110
2009-09-17	13.55	13.73	13.51	13.57	53097
2009-09-18	13.59	13.78	13.59	13.75	18678
2009-09-21	13.75	14.06	13.67	13.84	33076
2009-09-22	13.79	13.88	13.78	13.84	29123
2009-09-23	13.84	13.92	13.84	13.89	31727
2009-09-24	13.86	13.96	13.85	13.93	53144
2009-09-25	13.95	14.11	13.95	14.11	64488
2009-09-28	14.16	14.35	14.12	14.23	57054
2009-09-29	14.17	14.25	14.16	14.25	31452
2009-09-30	14.24	14.30	14.22	14.30	41016
2009-10-01	14.37	14.69	14.22	14.28	22312
2009-10-02	14.64	14.64	14.24	14.45	63821
2009-10-05	14.45	14.50	14.42	14.44	32763
2009-10-06	14.46	14.74	14.44	14.59	52337
2009-10-07	14.60	14.70	14.59	14.67	40743
2009-10-08	14.65	14.67	14.43	14.56	35006
2009-10-09	14.50	14.67	14.23	14.28	42258
2009-10-12	14.23	14.23	13.60	13.66	86663
2009-10-13	13.46	13.70	13.46	13.68	54962
2009-10-14	13.68	13.69	13.27	13.39	66755
2009-10-15	13.30	13.40	13.05	13.35	60278
2009-10-16	13.35	13.55	13.28	13.48	58426
2009-10-19	13.42	13.61	13.41	13.50	30285
2009-10-20	13.45	13.71	13.45	13.64	42733
2009-10-21	13.64	13.69	13.51	13.51	29621
2009-10-22	14.19	14.19	13.46	13.58	56120
2009-10-23	13.69	13.69	13.59	13.60	40325
2009-10-26	13.55	13.65	13.55	13.58	32579
2009-10-27	13.58	13.59	13.51	13.51	18031
2009-10-28	13.55	13.60	13.39	13.39	46369
2009-10-29	13.42	13.55	13.38	13.48	39684
2009-10-30	13.48	13.59	13.46	13.48	48519
2009-11-02	13.61	13.61	13.41	13.46	36884
2009-11-03	13.50	13.62	13.49	13.50	18995
2009-11-04	13.53	13.76	13.50	13.52	59180
2009-11-05	13.60	13.60	13.54	13.56	46753
2009-11-06	13.56	13.56	13.52	13.56	39472
2009-11-09	13.51	13.57	13.50	13.54	41208
2009-11-10	13.23	13.50	13.23	13.41	50339
2009-11-11	13.41	13.43	13.33	13.35	28458
2009-11-12	13.35	13.39	13.20	13.20	22882
2009-11-13	13.15	13.29	13.15	13.20	22195
2009-11-16	13.14	13.36	13.14	13.25	21555
2009-11-17	13.26	13.29	13.14	13.25	34828
2009-11-18	13.39	13.39	13.25	13.34	37146
2009-11-19	13.38	13.39	13.25	13.39	22437
2009-11-20	13.39	13.41	13.32	13.40	29516
2009-11-23	13.40	13.46	13.38	13.40	18375
2009-11-24	13.38	13.44	13.32	13.35	30729
2009-11-25	13.39	13.48	13.35	13.48	22282
2009-11-27	13.48	13.50	13.40	13.50	17550
2009-11-30	13.50	13.54	13.50	13.52	26305
2009-12-01	13.60	13.62	13.55	13.56	32830
2009-12-02	13.75	13.75	13.58	13.61	33408
2009-12-03	13.55	13.69	13.55	13.67	40038
2009-12-04	13.69	13.70	13.61	13.62	46194
2009-12-07	13.68	13.70	13.62	13.69	27916
2009-12-08	13.70	13.75	13.68	13.71	43269
2009-12-09	13.75	13.75	13.70	13.70	47532
2009-12-10	13.74	13.84	13.68	13.84	41105
2009-12-11	13.82	13.82	13.55	13.74	69368
2009-12-14	13.75	13.83	13.74	13.80	52356
2009-12-15	13.85	13.85	13.73	13.75	54862
2009-12-16	13.62	13.78	13.55	13.74	56502
2009-12-17	13.71	13.74	13.66	13.67	25373
2009-12-18	13.70	13.80	13.69	13.80	22638
2009-12-21	13.70	13.82	13.70	13.79	38798
2009-12-22	13.67	13.82	13.67	13.81	42068
2009-12-23	13.80	13.85	13.74	13.83	59887
2009-12-24	13.85	13.85	13.77	13.85	25836
2009-12-28	13.89	14.00	13.87	13.98	49283
2009-12-29	13.95	13.98	13.91	13.98	36372
2009-12-30	13.90	13.98	13.90	13.95	30035
2009-12-31	13.90	14.00	13.80	13.90	49956
2010-01-04	13.91	13.93	13.80	13.91	32175
2010-01-05	14.06	14.06	13.75	13.96	25009
2010-01-06	13.97	14.00	13.90	13.94	12123
2010-01-07	13.99	14.03	13.93	14.01	16449
2010-01-08	14.02	14.22	14.00	14.14	36195
2010-01-11	14.20	14.22	14.06	14.14	34269
2010-01-12	14.05	14.14	14.05	14.14	54681
2010-01-13	14.10	14.19	14.00	14.19	30823
2010-01-14	14.13	14.17	14.10	14.13	26327
2010-01-15	14.16	14.25	14.11	14.18	26002
2010-01-19	14.15	14.19	14.08	14.15	24065
2010-01-20	14.15	14.16	14.07	14.12	29968
2010-01-21	14.14	14.15	14.11	14.11	12652
2010-01-22	14.18	14.18	14.10	14.12	25632
2010-01-25	14.09	14.12	14.08	14.09	35451
2010-01-26	14.12	14.12	14.07	14.11	35233
2010-01-27	14.11	14.21	14.10	14.21	14338
2010-01-28	14.13	14.17	14.09	14.09	34234
2010-01-29	14.13	14.24	14.11	14.18	17497
2010-02-01	14.56	14.56	14.21	14.27	19681
2010-02-02	14.60	14.60	14.25	14.44	38089
2010-02-03	14.38	14.53	14.38	14.49	36793
2010-02-04	14.50	14.51	14.43	14.45	30007
2010-02-05	14.50	14.51	14.26	14.39	54459
2010-02-08	14.39	14.40	14.32	14.37	49702
2010-02-09	14.35	14.39	14.00	14.09	133802
2010-02-10	14.03	14.12	14.00	14.02	42196
2010-02-11	13.99	14.04	13.97	14.04	40190
2010-02-12	14.05	14.17	13.98	14.16	29409
2010-02-16	14.61	14.61	14.08	14.19	49236
2010-02-17	14.21	14.23	14.17	14.23	19115
2010-02-18	14.22	14.30	14.18	14.19	53975
2010-02-19	14.13	14.23	14.13	14.19	32528
2010-02-22	14.14	14.25	14.05	14.05	36325
2010-02-23	14.08	14.19	14.04	14.14	28110
2010-02-24	14.16	14.25	14.16	14.17	29690
2010-02-25	14.17	14.32	14.17	14.32	29669
2010-02-26	14.32	14.38	14.27	14.32	27420
2010-03-01	14.59	14.59	14.31	14.34	31574
2010-03-02	15.11	15.11	14.20	14.29	33262
2010-03-03	14.26	14.37	13.93	14.19	57000
2010-03-04	14.25	14.26	14.12	14.13	40836
2010-03-05	14.16	14.20	14.10	14.17	25926
2010-03-08	14.20	14.30	14.16	14.23	30145
2010-03-09	14.21	14.42	14.20	14.32	44628
2010-03-10	14.48	14.48	14.28	14.39	29623
2010-03-11	14.32	14.37	14.30	14.30	28364
2010-03-12	14.21	14.33	14.14	14.18	36700
2010-03-15	14.25	14.35	14.21	14.25	26205
2010-03-16	14.33	14.37	14.30	14.37	21795
2010-03-17	14.33	14.43	14.31	14.36	21913
2010-03-18	14.40	14.40	14.30	14.31	26427
2010-03-19	14.32	14.40	14.30	14.32	24219
2010-03-22	14.39	14.47	14.36	14.47	35624
2010-03-23	14.49	14.50	14.45	14.47	34269
2010-03-24	14.44	14.59	14.43	14.46	47604
2010-03-25	14.50	14.60	14.36	14.39	62580
2010-03-26	14.54	14.54	14.30	14.34	38446
2010-03-29	14.39	14.43	14.27	14.30	35972
2010-03-30	14.30	14.34	14.27	14.28	11367
2010-03-31	14.06	14.33	14.06	14.20	40432
2010-04-01	14.38	14.38	14.07	14.10	72268
2010-04-05	14.27	14.34	14.16	14.23	43719
2010-04-06	14.30	14.43	14.19	14.25	33312
2010-04-07	14.40	14.45	14.21	14.40	46235
2010-04-08	14.44	14.52	14.32	14.46	68158
2010-04-09	14.48	14.63	14.44	14.63	41297
2010-04-12	14.60	14.60	14.45	14.52	48042
2010-04-13	14.45	14.51	14.43	14.51	23292
2010-04-14	14.54	14.60	14.45	14.53	28117
2010-04-15	14.49	14.63	14.49	14.63	31433
2010-04-16	14.60	14.76	14.60	14.72	35786
2010-04-19	14.65	14.76	14.65	14.76	19243
2010-04-20	14.76	14.76	14.67	14.68	30254
2010-04-21	14.62	14.70	14.62	14.68	22835
2010-04-22	14.70	14.81	14.68	14.81	31067
2010-04-23	14.81	14.87	14.77	14.86	36709
2010-04-26	14.78	14.85	14.71	14.73	56403
2010-04-27	14.59	14.77	14.59	14.71	39695
2010-04-28	14.77	14.83	14.72	14.72	27285
2010-04-29	14.79	14.92	14.61	14.65	61030
2010-04-30	14.61	14.68	14.50	14.52	31592
2010-05-03	14.75	14.75	14.50	14.56	30389
2010-05-04	15.33	15.33	14.53	14.61	47399
2010-05-05	14.68	14.75	14.60	14.74	44425
2010-05-06	14.79	14.80	14.50	14.63	35138
2010-05-07	14.50	14.92	14.50	14.86	30880
2010-05-10	15.01	15.01	14.84	14.89	39311
2010-05-11	14.89	14.93	14.77	14.92	22271
2010-05-12	14.91	14.92	14.76	14.86	21796
2010-05-13	14.86	14.91	14.40	14.58	74748
2010-05-14	14.59	14.63	14.47	14.63	26022
2010-05-17	14.63	14.64	14.37	14.41	50942
2010-05-18	14.50	14.50	14.35	14.38	52306
2010-05-19	14.35	14.50	14.27	14.35	61349
2010-05-20	14.28	14.44	14.28	14.43	31888
2010-05-21	14.30	14.50	14.30	14.49	32963
2010-05-24	14.49	14.56	14.48	14.48	16479
2010-05-25	14.35	14.48	14.35	14.41	19013
2010-05-26	14.60	14.63	14.48	14.59	25695
2010-05-27	14.78	14.80	14.57	14.63	49166
2010-05-28	14.65	14.65	14.60	14.61	14638
2010-06-01	14.73	14.80	14.65	14.71	28898
2010-06-02	14.86	14.88	14.68	14.88	23940
2010-06-03	14.89	14.99	14.73	14.93	37325
2010-06-04	14.83	14.98	14.83	14.91	34337
2010-06-07	14.99	14.99	14.74	14.74	56423
2010-06-08	14.80	14.91	14.75	14.84	36232
2010-06-09	14.78	14.87	14.77	14.77	30563
2010-06-10	14.80	14.95	14.80	14.92	26684
2010-06-11	14.78	14.95	14.78	14.94	20732
2010-06-14	14.96	14.96	14.88	14.88	27410
2010-06-15	14.89	14.93	14.70	14.78	33550
2010-06-16	14.76	14.83	14.63	14.76	24706
2010-06-17	14.79	14.79	14.55	14.55	59262
2010-06-18	14.60	14.65	14.51	14.65	34248
2010-06-21	14.74	14.74	14.51	14.52	32384
2010-06-22	14.05	14.57	14.02	14.43	82996
2010-06-23	14.44	14.46	14.42	14.46	15229
2010-06-24	14.48	14.57	14.47	14.55	25798
2010-06-25	14.49	14.68	14.48	14.65	37054
2010-06-28	14.72	14.88	14.69	14.86	29226
2010-06-29	14.78	14.80	14.72	14.74	25811
2010-06-30	14.80	14.95	14.75	14.90	32787
2010-07-01	14.98	15.00	14.90	15.00	33183
2010-07-02	15.00	15.05	14.95	15.03	19301
2010-07-06	15.52	15.52	14.96	15.10	27113
2010-07-07	15.09	15.20	15.09	15.20	23148
2010-07-08	15.23	15.29	14.92	15.02	55430
2010-07-09	14.97	15.01	14.96	15.01	26032
2010-07-12	15.06	15.06	14.97	14.99	23763
2010-07-13	15.02	15.12	14.96	14.96	37069
2010-07-14	15.00	15.00	14.92	14.97	36087
2010-07-15	14.97	15.02	14.95	14.99	54000
2010-07-16	14.89	15.00	14.84	14.92	32873
2010-07-19	14.94	14.99	14.94	14.96	21407
2010-07-20	15.00	15.00	14.68	14.87	46775
2010-07-21	14.93	15.00	14.86	15.00	27795
2010-07-22	15.00	15.06	14.95	14.99	35600
2010-07-23	15.00	15.06	14.98	15.06	27781
2010-07-26	15.10	15.11	15.08	15.10	10480
2010-07-27	15.15	15.20	15.11	15.19	23314
2010-07-28	15.18	15.26	15.15	15.25	21503
2010-07-29	15.24	15.43	15.24	15.40	25983
2010-07-30	15.32	15.43	15.32	15.39	18284
2010-08-02	15.60	15.60	15.40	15.42	45778
2010-08-03	15.48	15.50	15.30	15.31	76737
2010-08-04	15.44	15.48	15.36	15.47	40994
2010-08-05	15.39	15.48	15.39	15.44	22778
2010-08-06	15.47	15.50	15.45	15.47	12756
2010-08-09	15.46	15.49	15.45	15.49	20540
2010-08-10	15.44	15.50	15.44	15.48	27275
2010-08-11	15.41	15.52	15.41	15.52	19823
2010-08-12	15.41	15.50	15.35	15.37	53762
2010-08-13	15.36	15.50	15.36	15.49	15628
2010-08-16	15.50	15.51	15.43	15.48	36220
2010-08-17	15.51	15.52	15.35	15.38	45875
2010-08-18	15.39	15.56	15.38	15.53	51455
2010-08-19	15.54	15.57	15.40	15.40	47193
2010-08-20	15.31	15.41	15.12	15.18	79274
2010-08-23	15.19	15.26	15.18	15.21	45506
2010-08-24	15.18	15.18	15.09	15.12	48602
2010-08-25	15.13	15.23	15.13	15.23	32190
2010-08-26	15.24	15.41	15.21	15.30	36542
2010-08-27	15.33	15.44	15.32	15.38	28794
2010-08-30	15.39	15.40	15.37	15.37	43576
2010-08-31	15.40	15.48	15.37	15.48	34566
2010-09-01	15.54	15.63	15.48	15.52	41862
2010-09-02	15.61	15.61	15.50	15.52	13966
2010-09-03	15.56	15.56	15.52	15.54	15420
2010-09-07	15.52	15.57	15.52	15.54	16104
2010-09-08	15.57	15.63	15.55	15.57	21840
2010-09-09	15.59	15.70	15.57	15.61	35808
2010-09-10	15.61	15.62	15.57	15.62	41407
2010-09-13	15.54	15.58	15.33	15.33	48764
2010-09-14	15.34	15.41	15.29	15.40	26777
2010-09-15	15.42	15.42	15.07	15.09	60267
2010-09-16	15.09	15.20	15.06	15.18	40534
2010-09-17	15.17	15.27	15.15	15.24	16434
2010-09-20	15.20	15.35	15.15	15.35	37940
2010-09-21	15.22	15.35	15.07	15.11	54546
2010-09-22	15.11	15.35	15.10	15.21	49194
2010-09-23	15.28	15.35	15.21	15.35	41961
2010-09-24	15.35	15.39	15.31	15.36	39099
2010-09-27	15.37	15.37	15.30	15.31	19531
2010-09-28	15.34	15.40	15.30	15.38	24566
2010-09-29	15.49	15.49	15.39	15.49	32589
2010-09-30	15.50	15.50	15.43	15.43	9199
2010-10-01	15.58	15.63	15.38	15.41	33536
2010-10-04	15.50	15.50	15.41	15.41	8014
2010-10-05	15.45	15.45	15.27	15.27	18678
2010-10-06	15.25	15.35	15.23	15.31	19911
2010-10-07	15.28	15.31	15.27	15.28	9312
2010-10-08	15.30	15.35	15.23	15.25	15350
2010-10-11	15.17	15.38	15.17	15.33	7126
2010-10-12	15.40	15.42	15.29	15.31	27238
2010-10-13	15.15	15.24	15.11	15.17	44371
2010-10-14	15.20	15.20	15.01	15.08	31272
2010-10-15	15.08	15.12	14.99	15.02	45357
2010-10-18	15.00	15.06	14.91	14.97	54475
2010-10-19	14.94	14.96	14.76	14.80	46586
2010-10-20	14.78	14.78	14.60	14.72	79375
2010-10-21	14.75	14.85	14.74	14.81	17268
2010-10-22	14.81	14.87	14.79	14.80	22362
2010-10-25	14.85	15.04	14.80	14.96	64628
2010-10-26	14.95	15.04	14.91	14.94	29390
2010-10-27	14.96	14.99	14.91	14.91	21015
2010-10-28	14.93	14.94	14.88	14.88	8295
2010-10-29	14.88	14.97	14.88	14.95	5787
2010-11-01	15.05	15.05	14.93	15.00	11234
2010-11-02	15.18	15.18	14.95	14.99	14783
2010-11-03	15.00	15.00	14.93	14.98	5068
2010-11-04	14.99	14.99	14.94	14.99	10995
2010-11-05	15.00	15.02	14.93	14.96	15301
2010-11-08	14.92	14.94	14.87	14.90	24313
2010-11-09	15.05	15.05	14.66	14.66	42252
2010-11-10	14.62	14.65	14.11	14.23	59585
2010-11-11	14.20	14.20	13.55	13.80	179848
2010-11-12	13.62	13.98	13.45	13.83	102462
2010-11-15	13.75	13.87	13.40	13.42	92557
2010-11-16	13.35	13.54	12.66	13.53	187308
2010-11-17	13.30	13.86	13.30	13.71	82431
2010-11-18	13.65	13.75	13.31	13.72	88635
2010-11-19	13.73	13.92	13.66	13.85	40024
2010-11-22	13.90	14.05	13.89	13.98	37243
2010-11-23	14.00	14.06	13.96	14.05	33368
2010-11-24	14.00	14.10	14.00	14.06	28191
2010-11-26	14.03	14.18	14.00	14.18	31097
2010-11-29	14.16	14.19	14.05	14.07	40500
2010-11-30	14.06	14.15	14.00	14.08	31570
2010-12-01	14.14	14.17	13.80	13.83	49668
2010-12-02	13.83	13.89	13.66	13.75	54256
2010-12-03	13.70	13.83	13.70	13.73	24640
2010-12-06	13.68	13.71	13.53	13.58	34117
2010-12-07	13.57	13.57	13.15	13.32	63537
2010-12-08	13.25	13.26	12.94	13.19	83914
2010-12-09	13.16	13.30	13.05	13.16	91272
2010-12-10	13.14	13.27	13.00	13.20	66337
2010-12-13	13.13	13.13	12.96	12.96	64190
2010-12-14	12.84	12.94	12.70	12.75	108959
2010-12-15	12.84	12.95	12.63	12.85	124925
2010-12-16	12.74	13.27	12.74	13.27	58111
2010-12-17	13.27	13.55	13.20	13.53	42982
2010-12-20	13.41	13.42	12.90	13.10	128869
2010-12-21	13.08	13.08	12.75	12.88	163593
2010-12-22	12.87	13.12	12.84	13.00	91815
2010-12-23	12.95	13.26	12.85	13.10	104410
2010-12-27	13.08	13.11	12.90	12.91	77798
2010-12-28	12.89	13.00	12.87	12.99	73132
2010-12-29	12.95	12.98	12.84	12.97	55645
2010-12-30	12.89	13.05	12.84	13.04	73611
2010-12-31	13.14	13.39	12.99	13.39	45360
2011-01-03	13.30	13.35	13.14	13.23	52186
2011-01-04	13.38	13.40	13.20	13.21	31533
2011-01-05	13.16	13.22	13.15	13.18	29930
2011-01-06	13.11	13.18	13.11	13.13	39865
2011-01-07	13.10	13.20	13.10	13.10	54739
2011-01-10	13.10	13.13	12.98	13.02	52349
2011-01-11	13.05	13.11	12.93	12.99	41063
2011-01-12	12.96	12.96	12.75	12.80	37863
2011-01-13	12.82	12.82	12.53	12.60	77792
2011-01-14	12.50	12.58	12.21	12.49	145829
2011-01-18	12.42	12.74	12.36	12.57	114943
2011-01-19	12.52	12.57	12.40	12.52	42162
2011-01-20	12.41	12.81	12.41	12.76	78561
2011-01-21	12.80	12.90	12.80	12.86	49122
2011-01-24	12.96	12.99	12.86	12.95	45427
2011-01-25	12.92	13.01	12.92	12.96	25953
2011-01-26	13.05	13.24	13.00	13.00	50433
2011-01-27	13.05	13.08	13.00	13.00	42320
2011-01-28	13.01	13.05	12.95	13.00	39554
2011-01-31	13.01	13.05	12.95	12.95	32154
2011-02-01	13.01	13.08	12.96	12.97	39641
2011-02-02	12.93	13.04	12.93	12.99	38010
2011-02-03	12.99	13.06	12.95	12.95	35480
2011-02-04	12.93	12.97	12.85	12.88	38913
2011-02-07	12.88	13.00	12.88	12.89	21683
2011-02-08	12.89	12.99	12.89	12.96	37950
2011-02-09	12.90	12.98	12.90	12.98	26607
2011-02-10	13.00	13.07	12.93	13.05	36641
2011-02-11	13.06	13.06	12.95	13.04	19086
2011-02-14	13.02	13.02	12.87	12.91	38489
2011-02-15	12.91	12.99	12.82	12.87	48693
2011-02-16	13.00	13.00	12.92	12.93	31814
2011-02-17	12.93	13.04	12.93	13.01	21492
2011-02-18	13.05	13.11	13.02	13.05	54283
2011-02-22	13.02	13.02	12.84	12.90	82019
2011-02-23	12.85	13.00	12.81	12.84	50285
2011-02-24	12.89	13.03	12.87	12.92	53855
2011-02-25	12.88	13.00	12.88	12.99	37431
2011-02-28	13.03	13.07	12.98	13.07	61579
2011-03-01	13.08	13.14	13.06	13.12	45569
2011-03-02	13.09	13.19	13.09	13.18	25854
2011-03-03	13.19	13.22	13.12	13.22	44715
2011-03-04	13.22	13.22	13.16	13.20	49083
2011-03-07	13.20	13.25	13.17	13.24	31264
2011-03-08	13.25	13.44	13.23	13.35	58077
2011-03-09	13.35	13.46	13.35	13.40	28665
2011-03-10	13.30	13.37	13.23	13.32	41078
2011-03-11	13.26	13.26	13.15	13.21	40251
2011-03-14	13.16	13.24	13.15	13.17	21707
2011-03-15	13.02	13.15	12.93	13.14	48882
2011-03-16	13.12	13.23	13.05	13.15	42939
2011-03-17	13.25	13.26	13.15	13.23	21076
2011-03-18	13.22	13.26	13.05	13.05	32472
2011-03-21	13.05	13.25	13.05	13.11	63472
2011-03-22	13.07	13.13	13.03	13.04	36902
2011-03-23	13.04	13.19	13.04	13.11	27792
2011-03-24	13.08	13.18	13.07	13.08	33244
2011-03-25	13.08	13.17	13.06	13.15	26589
2011-03-28	13.16	13.25	13.16	13.21	22401
2011-03-29	13.20	13.22	13.12	13.15	35894
2011-03-30	13.15	13.20	13.14	13.15	16818
2011-03-31	13.13	13.23	13.11	13.17	32694
2011-04-01	13.24	13.27	13.14	13.15	29040
2011-04-04	13.11	13.24	13.14	13.23	32119
2011-04-05	13.20	13.26	13.16	13.25	21027
2011-04-06	13.22	13.27	13.19	13.25	24623
2011-04-07	13.26	13.28	13.21	13.26	21362
2011-04-08	13.26	13.26	13.16	13.20	31889
2011-04-11	13.22	13.28	13.17	13.18	55300
2011-04-12	13.15	13.27	13.12	13.27	64595
2011-04-13	13.19	13.22	13.07	13.07	27037
2011-04-14	13.10	13.13	13.05	13.13	21968
2011-04-15	13.13	13.16	13.06	13.12	16793
2011-04-18	13.05	13.12	13.03	13.07	23723
2011-04-19	13.06	13.13	13.05	13.06	24556
2011-04-20	13.10	13.13	13.00	13.03	55075
2011-04-21	13.01	13.10	13.01	13.05	19628
2011-04-25	13.04	13.14	13.04	13.11	13443
2011-04-26	13.07	13.14	13.04	13.09	48989
2011-04-27	13.13	13.13	13.07	13.12	13509
2011-04-28	13.11	13.19	13.10	13.15	18790
2011-04-29	13.17	13.23	13.15	13.23	10464
2011-05-02	13.27	13.36	13.24	13.36	33640
2011-05-03	13.31	13.33	13.27	13.28	13201
2011-05-04	13.28	13.35	13.25	13.33	15608
2011-05-05	13.30	13.42	13.30	13.37	25398
2011-05-06	13.40	13.44	13.36	13.43	17164
2011-05-09	13.40	13.44	13.37	13.43	27648
2011-05-10	13.47	13.60	13.42	13.60	41282
2011-05-11	13.48	13.55	13.46	13.52	29739
2011-05-12	13.48	13.59	13.45	13.59	28288
2011-05-13	13.55	13.65	13.55	13.58	21089
2011-05-16	13.58	13.65	13.58	13.63	13708
2011-05-17	13.58	13.65	13.57	13.60	39116
2011-05-18	13.66	13.68	13.58	13.60	41075
2011-05-19	13.60	13.63	13.52	13.52	45164
2011-05-20	13.53	13.55	13.53	13.53	49198
2011-05-23	13.53	13.58	13.51	13.54	29621
2011-05-24	13.54	13.63	13.54	13.61	33319
2011-05-25	13.58	13.69	13.57	13.64	36660
2011-05-26	13.62	13.74	13.62	13.74	26211
2011-05-27	13.73	13.79	13.73	13.79	13464
2011-05-31	13.77	13.83	13.77	13.83	17541
2011-06-01	13.83	13.94	13.79	13.79	55068
2011-06-02	13.79	13.92	13.79	13.89	27142
2011-06-03	13.94	13.94	13.85	13.88	23503
2011-06-06	13.94	13.94	13.76	13.80	28385
2011-06-07	13.80	13.88	13.78	13.83	39857
2011-06-08	13.85	13.92	13.81	13.84	28779
2011-06-09	13.83	13.90	13.83	13.85	16022
2011-06-10	13.90	13.90	13.70	13.74	54244
2011-06-13	13.70	13.70	13.37	13.37	65953
2011-06-14	13.40	13.57	13.40	13.50	46046
2011-06-15	13.50	13.54	13.50	13.50	21340
2011-06-16	13.52	13.55	13.44	13.45	40229
2011-06-17	13.44	13.51	13.42	13.50	28087
2011-06-20	13.48	13.57	13.48	13.51	18560
2011-06-21	13.53	13.69	13.53	13.64	40218
2011-06-22	13.68	13.68	13.56	13.60	42217
2011-06-23	13.60	13.68	13.59	13.66	16343
2011-06-24	13.69	13.69	13.66	13.68	8596
2011-06-27	13.66	13.83	13.65	13.78	45279
2011-06-28	13.79	13.85	13.74	13.77	37522
2011-06-29	13.80	13.87	13.77	13.85	45495
2011-06-30	13.82	13.90	13.64	13.71	52614
2011-07-01	13.74	13.90	13.73	13.77	59809
2011-07-05	13.84	13.90	13.79	13.79	23867
2011-07-06	13.80	13.80	13.76	13.78	30065
2011-07-07	13.77	13.80	13.74	13.75	60230
2011-07-08	13.75	13.83	13.74	13.83	15767
2011-07-11	13.85	13.85	13.77	13.80	22206
2011-07-12	13.79	13.83	13.77	13.80	31244
2011-07-13	13.76	13.80	13.69	13.71	35240
2011-07-14	13.72	13.77	13.70	13.71	36004
2011-07-15	13.74	13.80	13.72	13.74	26868
2011-07-18	13.72	13.80	13.64	13.76	57527
2011-07-19	13.86	13.86	13.75	13.85	26872
2011-07-20	13.82	13.84	13.78	13.84	12655
2011-07-21	13.80	13.88	13.80	13.87	16625
2011-07-22	13.85	13.86	13.78	13.78	53133
2011-07-25	13.79	13.79	13.73	13.73	28953
2011-07-26	13.71	13.76	13.66	13.66	25363
2011-07-27	13.67	13.67	13.43	13.49	29697
2011-07-28	13.44	13.64	13.39	13.51	33855
2011-07-29	13.48	13.54	13.39	13.49	29488
2011-08-01	13.59	13.74	13.59	13.63	31245
2011-08-02	13.67	13.69	13.55	13.68	24142
2011-08-03	13.64	13.73	13.64	13.72	22438
2011-08-04	13.74	13.74	13.58	13.58	21975
2011-08-05	13.56	13.56	13.29	13.46	75393
2011-08-08	13.15	13.43	12.98	13.00	35135
2011-08-09	12.97	13.25	12.97	13.24	33453
2011-08-10	13.22	13.49	13.22	13.45	22396
2011-08-11	13.34	13.47	13.34	13.44	7430
2011-08-12	13.43	13.66	13.43	13.62	21009
2011-08-15	13.70	13.82	13.52	13.82	34336
2011-08-16	13.79	13.85	13.71	13.83	43483
2011-08-17	13.80	13.84	13.77	13.77	14883
2011-08-18	13.56	13.71	13.56	13.70	50411
2011-08-19	13.64	13.66	13.51	13.63	11482
2011-08-22	13.70	13.71	13.49	13.66	24271
2011-08-23	13.72	13.78	13.65	13.74	20839
2011-08-24	13.76	13.76	13.69	13.71	23554
2011-08-25	13.69	13.76	13.67	13.67	28813
2011-08-26	13.74	13.84	13.67	13.70	60415
2011-08-29	13.75	13.79	13.66	13.70	62847
2011-08-30	13.66	13.82	13.66	13.79	41349
2011-08-31	13.85	13.99	13.73	13.99	54136
2011-09-01	14.01	14.06	13.95	14.04	45808
2011-09-02	14.11	14.11	13.78	13.80	81218
2011-09-06	13.74	13.78	13.68	13.77	96172
2011-09-07	13.75	13.92	13.75	13.82	37986
2011-09-08	13.79	13.87	13.79	13.82	49508
2011-09-09	13.80	13.88	13.78	13.88	33760
2011-09-12	13.96	13.99	13.92	13.96	35106
2011-09-13	13.88	14.03	13.88	14.03	15029
2011-09-14	14.05	14.09	13.99	14.01	41233
2011-09-15	14.00	14.00	13.82	13.82	46826
2011-09-16	13.90	13.96	13.82	13.82	19986
2011-09-19	13.78	13.85	13.77	13.77	26347
2011-09-20	13.79	13.92	13.78	13.89	29857
2011-09-21	13.89	13.96	13.84	13.96	37249
2011-09-22	13.93	14.10	13.86	14.06	107170
2011-09-23	14.03	14.07	13.92	13.94	37754
2011-09-26	14.01	14.02	13.93	13.94	51064
2011-09-27	13.94	14.13	13.94	14.10	39334
2011-09-28	14.11	14.14	13.91	14.05	33480
2011-09-29	14.06	14.14	14.06	14.12	15680
2011-09-30	14.17	14.24	14.10	14.24	45636
2011-10-03	14.30	14.30	14.17	14.17	29045
2011-10-04	14.24	14.24	13.94	13.97	36684
2011-10-05	13.94	14.00	13.94	13.95	27976
2011-10-06	13.94	14.01	13.88	13.93	21488
2011-10-07	13.97	13.97	13.78	13.91	22891
2011-10-10	13.87	14.10	13.87	14.08	13711
2011-10-11	14.01	14.08	13.99	14.01	19760
2011-10-12	13.92	13.98	13.80	13.80	38163
2011-10-13	13.75	13.83	13.72	13.83	17412
2011-10-14	13.80	13.94	13.80	13.94	10987
2011-10-17	13.99	14.00	13.89	14.00	15801
2011-10-18	13.95	14.10	13.95	14.10	45282
2011-10-19	14.14	14.14	14.00	14.07	31723
2011-10-20	14.07	14.07	14.01	14.04	9806
2011-10-21	14.09	14.09	13.99	14.09	22421
2011-10-24	14.07	14.12	14.05	14.06	35427
2011-10-25	14.11	14.11	13.99	14.00	25729
2011-10-26	13.99	14.11	13.97	14.04	35756
2011-10-27	14.09	14.13	13.97	13.98	29187
2011-10-28	13.96	14.02	13.90	13.93	49584
2011-10-31	13.84	13.97	13.84	13.85	42272
2011-11-01	13.88	14.03	13.86	13.96	36282
2011-11-02	14.02	14.02	13.92	13.98	42292
2011-11-03	13.93	14.02	13.93	13.95	38081
2011-11-04	13.91	13.98	13.91	13.96	9830
2011-11-07	13.97	14.08	13.96	14.04	47096
2011-11-08	14.17	14.24	14.07	14.24	51378
2011-11-09	14.18	14.23	14.10	14.16	24294
2011-11-10	14.19	14.19	14.07	14.10	13778
2011-11-11	14.14	14.15	14.06	14.14	17170
2011-11-14	14.19	14.20	14.14	14.19	24091
2011-11-15	14.19	14.22	14.15	14.18	17922
2011-11-16	14.20	14.21	14.15	14.16	30366
2011-11-17	14.14	14.21	14.06	14.15	15830
2011-11-18	14.16	14.34	14.12	14.21	62115
2011-11-21	14.24	14.32	14.23	14.26	32955
2011-11-22	14.21	14.37	14.21	14.25	25524
2011-11-23	14.24	14.33	14.24	14.29	31240
2011-11-25	14.32	14.39	14.29	14.39	13625
2011-11-28	14.35	14.39	14.22	14.32	53720
2011-11-29	14.33	14.36	14.23	14.23	31742
2011-11-30	14.34	14.34	14.24	14.33	40191
2011-12-01	14.39	14.48	14.34	14.46	40686
2011-12-02	14.59	14.59	14.33	14.58	44225
2011-12-05	14.53	14.64	14.47	14.58	31395
2011-12-06	14.50	14.64	14.48	14.51	45043
2011-12-07	15.27	15.27	14.46	14.53	52744
2011-12-08	14.48	14.55	14.40	14.40	21303
2011-12-09	14.47	14.48	14.39	14.43	40966
2011-12-12	14.48	14.52	14.43	14.45	57713
2011-12-13	14.46	14.52	14.41	14.41	62693
2011-12-14	14.53	14.70	14.49	14.58	48965
2011-12-15	14.74	14.74	14.45	14.46	48703
2011-12-16	14.44	14.54	14.38	14.43	68734
2011-12-19	14.48	14.48	14.40	14.41	35793
2011-12-20	14.47	14.48	14.40	14.45	44844
2011-12-21	14.45	14.51	14.42	14.50	31109
2011-12-22	14.49	14.64	14.49	14.60	40596
2011-12-23	14.64	14.67	14.54	14.58	29778
2011-12-27	14.56	14.65	14.51	14.59	24004
2011-12-28	14.54	14.68	14.54	14.56	28013
2011-12-29	14.57	14.66	14.56	14.60	28924
2011-12-30	14.63	14.70	14.60	14.61	74928
2012-01-03	14.61	14.70	14.60	14.69	58087
2012-01-04	14.72	14.78	14.65	14.68	67023
2012-01-05	14.65	14.79	14.61	14.70	34887
2012-01-06	14.76	14.76	14.62	14.63	41292
2012-01-09	14.64	14.71	14.64	14.65	39673
2012-01-10	14.72	14.73	14.65	14.71	34022
2012-01-11	14.64	14.73	14.59	14.73	59281
2012-01-12	14.68	14.84	14.67	14.80	35937
2012-01-13	14.76	14.88	14.76	14.79	27094
2012-01-17	14.78	14.81	14.68	14.69	39256
2012-01-18	14.68	14.75	14.65	14.68	30763
2012-01-19	14.66	14.78	14.66	14.74	32435
2012-01-20	14.73	14.78	14.71	14.72	35551
2012-01-23	14.71	14.78	14.66	14.75	68140
2012-01-24	14.74	14.75	14.66	14.72	49616
2012-01-25	14.76	14.80	14.71	14.76	55433
2012-01-26	14.79	14.88	14.70	14.78	59848
2012-01-27	14.81	14.89	14.80	14.81	43434
2012-01-30	14.84	14.99	14.84	14.90	43298
2012-01-31	14.90	15.02	14.90	14.98	63959
2012-02-01	15.05	15.12	15.01	15.09	37849
2012-02-02	15.14	15.14	14.98	15.03	50372
2012-02-03	15.05	15.08	14.91	14.99	36033
2012-02-06	14.85	15.01	14.85	15.00	44904
2012-02-07	14.94	15.03	14.90	14.97	59093
2012-02-08	14.98	15.02	14.94	15.02	21134
2012-02-09	14.96	15.06	14.96	15.04	28161
2012-02-10	15.03	15.03	14.97	14.97	45665
2012-02-13	15.00	15.00	14.90	15.00	36969
2012-02-14	14.96	15.00	14.95	14.96	25815
2012-02-15	14.98	15.00	14.87	14.92	38171
2012-02-16	14.97	14.98	14.73	14.77	78606
2012-02-17	14.80	14.86	14.77	14.86	24261
2012-02-21	14.91	14.98	14.85	14.94	52625
2012-02-22	14.91	14.94	14.84	14.90	53527
2012-02-23	14.82	14.95	14.68	14.82	62842
2012-02-24	14.79	14.85	14.75	14.85	114649
2012-02-27	14.84	14.93	14.84	14.93	27596
2012-02-28	14.90	14.98	14.90	14.95	46294
2012-02-29	14.91	14.99	14.89	14.99	65788
2012-03-01	14.99	15.00	14.90	14.94	54734
2012-03-02	14.97	14.97	14.90	14.94	40231
2012-03-05	14.94	14.99	14.92	14.95	38931
2012-03-06	14.96	14.97	14.89	14.92	36295
2012-03-07	14.95	15.08	14.92	15.08	46704
2012-03-08	15.08	15.08	15.02	15.06	26697
2012-03-09	15.09	15.14	15.07	15.14	23945
2012-03-12	15.11	15.21	15.11	15.19	34069
2012-03-13	15.12	15.15	14.99	15.01	54892
2012-03-14	14.98	15.06	14.75	14.79	47391
2012-03-15	14.81	14.81	14.36	14.42	112906
2012-03-16	14.40	14.40	13.89	14.13	111146
2012-03-19	13.97	14.40	13.86	14.25	105112
2012-03-20	14.25	14.38	14.19	14.33	40647
2012-03-21	14.40	14.43	14.36	14.43	17262
2012-03-22	14.47	14.52	14.41	14.47	36419
2012-03-23	14.44	14.56	14.36	14.36	39363
2012-03-26	14.34	14.40	14.28	14.30	51743
2012-03-27	14.30	14.35	14.18	14.31	79875
2012-03-28	14.31	14.50	14.31	14.50	42827
2012-03-29	14.54	14.54	14.44	14.45	33017
2012-03-30	14.44	14.50	14.44	14.47	38000
2012-04-02	14.41	14.54	14.41	14.42	47120
2012-04-03	14.49	14.49	14.42	14.46	10125
2012-04-04	14.47	14.50	14.40	14.49	38259
2012-04-05	14.44	14.70	14.43	14.69	61072
2012-04-09	14.61	14.82	14.61	14.81	25726
2012-04-10	14.72	14.85	14.72	14.83	26052
2012-04-11	14.79	14.80	14.55	14.56	37452
2012-04-12	14.60	14.67	14.47	14.66	43819
2012-04-13	14.62	14.69	14.58	14.69	23400
2012-04-16	14.65	14.74	14.65	14.69	32457
2012-04-17	14.66	14.74	14.66	14.74	36842
2012-04-18	14.76	14.87	14.70	14.85	35953
2012-04-19	14.87	14.87	14.79	14.80	10837
2012-04-20	14.76	14.87	14.72	14.87	24798
2012-04-23	14.88	14.90	14.78	14.79	34493
2012-04-24	14.84	14.85	14.74	14.77	45405
2012-04-25	14.79	14.80	14.73	14.76	33224
2012-04-26	14.79	14.83	14.71	14.73	36406
2012-04-27	14.70	14.77	14.65	14.76	46380
2012-04-30	14.67	14.80	14.67	14.75	54265
2012-05-01	14.80	14.87	14.76	14.76	33692
2012-05-02	14.82	14.98	14.75	14.98	99148
2012-05-03	14.90	15.02	14.90	14.99	94257
2012-05-04	14.90	14.96	14.87	14.93	24176
2012-05-07	14.88	14.96	14.86	14.86	31117
2012-05-08	14.84	14.96	14.84	14.94	40952
2012-05-09	14.90	14.99	14.90	14.98	20228
2012-05-10	14.99	14.99	14.93	14.96	5500
2012-05-11	14.87	14.96	14.85	14.92	21503
2012-05-14	14.91	14.91	14.83	14.88	17127
2012-05-15	14.89	14.92	14.85	14.92	8655
2012-05-16	14.92	14.99	14.90	14.99	46849
2012-05-17	14.99	14.99	14.85	14.85	20685
2012-05-18	14.85	14.96	14.83	14.92	35695
2012-05-21	14.95	14.99	14.93	14.99	11999
2012-05-22	15.02	15.14	15.00	15.14	61808
2012-05-23	15.14	15.14	14.99	14.99	44498
2012-05-24	15.05	15.05	14.96	15.00	36521
2012-05-25	14.99	15.09	14.98	15.00	78376
2012-05-29	14.98	15.05	14.98	15.02	32050
2012-05-30	15.02	15.03	14.97	14.97	18217
2012-05-31	15.03	15.04	14.98	15.02	51451
2012-06-01	15.05	15.06	14.96	14.96	42506
2012-06-04	14.99	14.99	14.85	14.94	37716
2012-06-05	14.91	14.93	14.85	14.91	30777
2012-06-06	14.91	14.92	14.88	14.89	25050
2012-06-07	14.89	14.91	14.86	14.88	28700
2012-06-08	14.92	14.93	14.88	14.92	34883
2012-06-11	14.97	14.97	14.88	14.94	48402
2012-06-12	14.93	14.95	14.89	14.95	27519
2012-06-13	14.90	14.91	14.87	14.89	16843
2012-06-14	14.89	14.92	14.80	14.81	23111
2012-06-15	14.79	14.84	14.73	14.81	33186
2012-06-18	14.88	14.88	14.85	14.88	18842
2012-06-19	14.86	14.87	14.81	14.85	38466
2012-06-20	14.86	14.87	14.83	14.85	31525
2012-06-21	14.85	14.88	14.81	14.87	39641
2012-06-22	14.84	14.91	14.84	14.84	63794
2012-06-25	14.83	14.85	14.76	14.76	29645
2012-06-26	14.77	14.80	14.70	14.72	48825
2012-06-27	14.82	14.82	14.73	14.81	65097
2012-06-28	14.82	14.83	14.78	14.83	41229
2012-06-29	14.86	14.88	14.82	14.86	25930
2012-07-02	14.90	15.01	14.88	14.92	47853
2012-07-03	14.97	15.07	14.97	15.07	15626
2012-07-05	15.12	15.13	15.07	15.10	54323
2012-07-06	15.12	15.12	15.04	15.12	29478
2012-07-09	15.14	15.17	15.03	15.15	61303
2012-07-10	15.19	15.27	15.19	15.25	35159
2012-07-11	15.24	15.35	15.08	15.08	83697
2012-07-12	15.17	15.17	15.06	15.11	30874
2012-07-13	15.19	15.19	15.03	15.08	32370
2012-07-16	15.11	15.23	15.06	15.10	31421
2012-07-17	15.21	15.21	15.05	15.07	31901
2012-07-18	15.15	15.19	15.10	15.11	40952
2012-07-19	15.20	15.25	15.13	15.15	37681
2012-07-20	15.12	15.27	15.11	15.25	49280
2012-07-23	15.18	15.56	15.18	15.45	83870
2012-07-24	15.56	15.56	15.44	15.51	48642
2012-07-25	15.62	15.63	15.53	15.59	42423
2012-07-26	15.71	15.72	15.50	15.57	87203
2012-07-27	15.61	15.61	15.50	15.57	43895
2012-07-30	15.70	15.70	15.43	15.43	50726
2012-07-31	15.54	15.54	15.40	15.50	40511
2012-08-01	15.59	15.64	15.42	15.42	35281
2012-08-02	15.51	15.59	15.15	15.28	77527
2012-08-03	15.35	15.44	15.28	15.32	49343
2012-08-06	15.34	15.45	15.31	15.34	76308
2012-08-07	15.44	15.54	15.31	15.33	64874
2012-08-08	15.43	15.49	15.37	15.41	31086
2012-08-09	15.46	15.50	15.34	15.34	67841
2012-08-10	15.40	15.44	15.30	15.31	44012
2012-08-13	15.20	15.29	15.17	15.24	58789
2012-08-14	15.29	15.34	15.24	15.27	32169
2012-08-15	15.33	15.40	15.20	15.21	48175
2012-08-16	15.33	15.40	15.28	15.38	45309
2012-08-17	15.40	15.47	15.37	15.43	21379
2012-08-20	15.50	15.52	15.43	15.47	33693
2012-08-21	15.50	15.53	15.16	15.20	95256
2012-08-22	15.20	15.20	15.02	15.10	65038
2012-08-23	15.20	15.27	15.09	15.12	33353
2012-08-24	15.19	15.19	15.10	15.15	38737
2012-08-27	15.20	15.24	15.14	15.18	30823
2012-08-28	15.25	15.25	15.15	15.17	24942
2012-08-29	15.26	15.41	15.23	15.40	59043
2012-08-30	15.46	15.46	15.02	15.10	173157
2012-08-31	15.09	15.12	15.03	15.10	68397
2012-09-04	15.13	15.19	15.06	15.06	54240
2012-09-05	15.13	15.14	15.01	15.06	85633
2012-09-06	15.09	15.14	15.09	15.13	59720
2012-09-07	15.19	15.19	15.11	15.15	35961
2012-09-10	15.18	15.18	15.13	15.14	60544
2012-09-11	15.19	15.25	15.19	15.25	35915
2012-09-12	15.18	15.24	15.18	15.24	38866
2012-09-13	15.25	15.29	15.20	15.29	40277
2012-09-14	15.32	15.34	15.26	15.30	36506
2012-09-17	15.34	15.38	15.09	15.25	76082
2012-09-18	15.25	15.47	15.25	15.34	89035
2012-09-19	15.42	15.45	15.34	15.44	51901
2012-09-20	15.49	15.49	15.40	15.41	42251
2012-09-21	15.49	15.64	15.46	15.64	55732
2012-09-24	15.67	15.73	15.61	15.68	39762
2012-09-25	15.75	15.83	15.71	15.83	36132
2012-09-26	15.86	15.95	15.81	15.92	56116
2012-09-27	15.90	15.90	15.73	15.73	40345
2012-09-28	15.83	15.87	15.72	15.85	36977
2012-10-01	15.76	15.86	15.75	15.75	41518
2012-10-02	15.82	15.94	15.70	15.75	48860
2012-10-03	15.75	15.83	15.72	15.73	38550
2012-10-04	15.71	15.71	15.62	15.66	29440
2012-10-05	15.66	15.76	15.66	15.73	14762
2012-10-08	15.77	15.85	15.68	15.75	25486
2012-10-09	15.71	15.75	15.62	15.64	30510
2012-10-10	15.62	15.67	15.52	15.59	36160
2012-10-11	15.48	15.61	15.47	15.49	37749
2012-10-12	15.55	15.59	15.49	15.53	28006
2012-10-15	15.57	15.62	15.53	15.62	18101
2012-10-16	15.63	15.63	15.55	15.61	22045
2012-10-17	15.57	15.62	15.52	15.57	30374
2012-10-18	15.57	15.64	15.54	15.60	27010
2012-10-19	15.61	15.64	15.55	15.63	21515
2012-10-22	15.67	15.70	15.56	15.58	33377
2012-10-23	15.55	15.70	15.55	15.69	12893
2012-10-24	15.71	15.81	15.71	15.79	19876
2012-10-25	15.82	15.92	15.80	15.92	15770
2012-10-26	15.92	15.92	15.85	15.89	24901
2012-10-31	15.85	15.90	15.79	15.80	52636
2012-11-01	15.86	15.90	15.74	15.80	49762
2012-11-02	15.85	15.86	15.64	15.65	28439
2012-11-05	15.63	15.77	15.46	15.65	57999
2012-11-06	15.68	15.77	15.67	15.71	47467
2012-11-07	15.68	15.80	15.68	15.76	51144
2012-11-08	15.80	15.90	15.79	15.89	39021
2012-11-09	15.95	15.95	15.85	15.92	37870
2012-11-12	15.83	15.93	15.83	15.93	25938
2012-11-13	15.76	15.87	15.76	15.81	18400
2012-11-14	15.76	15.80	15.60	15.63	33319
2012-11-15	15.51	15.56	15.01	15.14	221240
2012-11-16	15.22	15.43	15.20	15.40	87099
2012-11-19	15.44	15.57	15.44	15.47	72447
2012-11-20	15.50	15.59	15.41	15.52	86000
2012-11-21	15.56	15.68	15.52	15.68	49368
2012-11-23	15.74	15.77	15.70	15.77	11204
2012-11-26	15.75	15.75	15.61	15.68	38406
2012-11-27	15.65	15.73	15.61	15.66	50487
2012-11-28	15.68	15.75	15.63	15.74	44313
2012-11-29	15.76	15.87	15.74	15.81	38876
2012-11-30	15.78	15.91	15.78	15.91	36579
2012-12-03	15.83	15.87	15.67	15.75	59516
2012-12-04	15.75	15.77	15.48	15.48	78154
2012-12-05	15.55	15.63	15.39	15.52	104801
2012-12-06	15.46	15.60	15.46	15.55	83630
2012-12-07	15.65	15.65	15.36	15.37	78836
2012-12-10	15.43	15.43	15.24	15.29	52438
2012-12-11	15.30	15.38	15.22	15.34	75311
2012-12-12	15.28	15.29	15.19	15.23	60827
2012-12-13	15.27	15.27	15.03	15.07	46668
2012-12-14	15.11	15.11	14.90	15.01	69385
2012-12-17	15.00	15.00	14.68	14.70	132788
2012-12-18	14.63	14.68	14.48	14.62	90058
2012-12-19	14.65	14.84	14.65	14.80	62180
2012-12-20	14.72	14.99	14.72	14.97	74424
2012-12-21	14.97	15.06	14.91	15.05	51167
2012-12-24	15.09	15.09	15.03	15.07	20535
2012-12-26	15.03	15.07	14.90	14.94	38417
2012-12-27	14.88	14.92	14.70	14.85	54524
2012-12-28	14.86	14.93	14.76	14.93	66912
2012-12-31	14.97	14.97	14.83	14.84	51241
2013-01-02	14.88	15.25	14.88	15.25	55088
2013-01-03	15.29	15.44	15.26	15.38	82795
2013-01-04	15.39	15.50	15.39	15.50	49660
2013-01-07	15.53	15.53	15.42	15.44	33753
2013-01-08	15.48	15.58	15.44	15.52	50442
2013-01-09	15.46	15.59	15.46	15.57	30105
2013-01-10	15.60	15.60	15.44	15.54	37331
2013-01-11	15.47	15.57	15.42	15.53	36193
2013-01-14	15.56	15.62	15.49	15.54	32832
2013-01-15	15.54	15.54	15.41	15.42	30476
2013-01-16	15.46	15.47	15.34	15.46	63995
2013-01-17	15.42	15.55	15.40	15.46	35702
2013-01-18	15.49	15.51	15.45	15.47	24115
2013-01-22	15.52	15.60	15.48	15.52	60983
2013-01-23	15.58	15.68	15.55	15.65	54419
2013-01-24	15.64	15.68	15.60	15.68	27180
2013-01-25	15.68	15.69	15.63	15.66	33904
2013-01-28	15.69	15.69	15.43	15.44	34788
2013-01-29	15.40	15.52	15.36	15.38	37674
2013-01-30	15.34	15.37	15.26	15.31	46446
2013-01-31	15.29	15.35	15.23	15.30	46424
2013-02-01	15.30	15.34	15.28	15.30	67094
2013-02-04	15.32	15.36	15.20	15.20	65159
2013-02-05	15.24	15.25	15.21	15.23	13710
2013-02-06	15.27	15.32	15.23	15.32	17942
2013-02-07	15.30	15.32	15.24	15.25	22663
2013-02-08	15.28	15.29	15.23	15.23	25294
2013-02-11	15.26	15.26	15.22	15.25	16530
2013-02-12	15.26	15.28	15.21	15.25	23057
2013-02-13	15.22	15.22	15.14	15.20	27221
2013-02-14	15.16	15.16	15.01	15.06	49290
2013-02-15	15.10	15.10	15.01	15.05	39730
2013-02-19	15.02	15.04	14.95	15.03	32980
2013-02-20	15.01	15.08	14.96	15.06	32499
2013-02-21	15.05	15.13	15.05	15.10	23213
2013-02-22	15.08	15.12	15.00	15.10	36422
2013-02-25	15.13	15.13	14.95	14.95	52101
2013-02-26	14.93	15.00	14.93	14.98	18653
2013-02-27	14.97	15.06	14.94	15.00	23923
2013-02-28	14.99	15.01	14.95	15.01	25197
2013-03-01	15.06	15.08	15.00	15.05	23418
2013-03-04	15.05	15.08	15.00	15.06	25274
2013-03-05	15.03	15.06	14.97	15.02	24237
2013-03-06	14.98	15.02	14.95	14.97	40614
2013-03-07	14.96	14.98	14.89	14.91	45233
2013-03-08	14.89	14.92	14.75	14.80	62584
2013-03-11	14.81	14.82	14.62	14.65	85175
2013-03-12	14.58	14.65	14.52	14.59	58990
2013-03-13	14.52	14.58	14.41	14.52	101544
2013-03-14	14.45	14.49	14.20	14.27	94632
2013-03-15	14.20	14.23	14.01	14.05	131459
2013-03-18	14.09	14.36	14.00	14.34	66250
2013-03-19	14.32	14.46	14.24	14.36	48197
2013-03-20	14.46	14.54	14.41	14.47	47409
2013-03-21	14.48	14.56	14.38	14.43	62695
2013-03-22	14.38	14.47	14.38	14.46	33834
2013-03-25	14.50	14.50	14.38	14.45	58844
2013-03-26	14.50	14.53	14.37	14.52	58519
2013-03-27	14.52	14.63	14.52	14.63	32309
2013-03-28	14.72	14.72	14.56	14.65	51009
2013-04-01	14.72	14.72	14.57	14.60	29492
2013-04-02	14.60	14.68	14.58	14.60	21583
2013-04-03	14.58	14.68	14.47	14.66	68090
2013-04-04	14.74	14.74	14.50	14.55	45512
2013-04-05	14.69	14.82	14.65	14.82	33684
2013-04-08	14.82	14.88	14.65	14.72	66247
2013-04-09	14.62	14.71	14.62	14.62	37161
2013-04-10	14.61	14.69	14.59	14.65	32067
2013-04-11	14.53	14.63	14.53	14.61	29046
2013-04-12	14.55	14.67	14.55	14.67	29530
2013-04-15	14.62	14.64	14.42	14.56	50394
2013-04-16	14.50	14.53	14.42	14.46	73462
2013-04-17	14.54	14.54	14.46	14.48	23105
2013-04-18	14.44	14.57	14.44	14.52	31006
2013-04-19	14.59	14.63	14.47	14.54	32103
2013-04-22	14.55	14.65	14.55	14.57	25269
2013-04-23	14.60	14.65	14.55	14.55	51785
2013-04-24	14.64	14.64	14.47	14.54	62801
2013-04-25	14.54	14.55	14.47	14.49	56958
2013-04-26	14.49	14.51	14.44	14.50	41802
2013-04-29	14.50	14.60	14.45	14.60	52557
2013-04-30	14.56	14.66	14.50	14.63	60075
2013-05-01	14.62	14.65	14.50	14.58	41575
2013-05-02	14.56	14.56	14.42	14.51	80326
2013-05-03	14.46	14.47	14.36	14.41	43463
2013-05-06	14.46	14.52	14.43	14.52	91302
2013-05-07	14.48	14.48	14.38	14.42	149338
2013-05-08	14.42	14.42	14.16	14.20	412923
2013-05-09	14.20	14.29	14.16	14.18	321934
2013-05-10	14.20	14.21	14.10	14.17	310069
2013-05-13	14.14	14.15	13.99	14.03	336831
2013-05-14	14.13	14.13	13.99	14.01	323960
2013-05-15	13.96	14.02	13.87	13.87	251503
2013-05-16	13.90	13.92	13.83	13.92	346413
2013-05-17	13.87	13.93	13.84	13.89	290571
2013-05-20	13.90	13.93	13.84	13.89	286178
2013-05-21	13.86	13.91	13.83	13.86	347327
2013-05-22	13.84	13.92	13.83	13.85	235764
2013-05-23	13.81	13.88	13.63	13.67	892027
2013-05-24	13.65	13.66	13.52	13.64	868954
2013-05-28	13.72	13.72	13.50	13.53	705861
2013-05-29	13.47	13.51	13.21	13.31	859276
2013-05-30	13.30	13.40	13.23	13.29	621451
2013-05-31	13.25	13.30	13.16	13.29	700766
2013-06-03	13.26	13.48	13.10	13.33	848747
2013-06-04	13.25	13.52	13.14	13.45	438565
2013-06-05	13.43	13.60	13.41	13.49	446231
2013-06-06	13.43	13.59	13.43	13.59	175713
2013-06-07	13.56	13.60	13.44	13.57	236645
2013-06-10	13.60	13.60	13.30	13.36	433737
2013-06-11	13.25	13.43	13.15	13.42	450951
2013-06-12	13.29	13.38	13.15	13.23	414490
2013-06-13	13.20	13.35	13.08	13.32	357028
2013-06-14	13.30	13.38	13.25	13.32	224757
2013-06-17	13.27	13.35	13.19	13.33	227637
2013-06-18	13.23	13.25	13.11	13.25	322877
2013-06-19	13.24	13.25	13.13	13.13	257115
2013-06-20	13.05	13.10	12.61	12.67	612602
2013-06-21	12.70	12.77	12.52	12.59	302310
2013-06-24	12.38	12.44	12.15	12.36	608139
2013-06-25	12.32	12.39	12.01	12.33	478738
2013-06-26	12.50	12.85	12.36	12.82	440521
2013-06-27	12.83	13.01	12.83	12.92	271681
2013-07-01	13.01	13.16	13.00	13.16	441486
2013-07-02	13.16	13.20	12.98	13.05	372513
2013-07-03	12.83	12.88	12.67	12.83	399918
2013-07-05	12.77	12.77	12.50	12.66	232920
2013-07-08	12.65	12.82	12.53	12.60	292369
2013-07-09	12.61	12.65	12.54	12.62	314825
2013-07-10	12.60	12.60	12.46	12.53	328153
2013-07-11	12.59	12.71	12.56	12.62	250848
2013-07-12	12.62	12.70	12.56	12.63	136946
2013-07-15	12.60	12.60	12.51	12.53	201457
2013-07-16	12.48	12.61	12.43	12.61	244499
2013-07-17	12.55	12.67	12.55	12.63	185636
2013-07-18	12.59	12.64	12.54	12.56	172277
2013-07-19	12.49	12.54	12.40	12.41	199035
2013-07-22	12.36	12.40	12.22	12.26	286700
2013-07-23	12.21	12.39	12.21	12.32	209211
2013-07-24	12.18	12.21	12.13	12.15	216511
2013-07-25	12.06	12.20	12.01	12.12	214521
2013-07-26	12.24	12.28	12.13	12.20	217801
2013-07-29	12.12	12.33	12.12	12.26	333619
2013-07-30	12.22	12.26	12.16	12.26	153176
2013-07-31	12.13	12.22	12.04	12.19	276141
2013-08-01	12.20	12.20	12.00	12.00	349825
2013-08-02	12.07	12.11	12.01	12.05	300644
2013-08-05	12.04	12.05	11.86	11.99	428978
2013-08-06	11.97	12.00	11.87	11.92	337723
2013-08-07	11.86	11.92	11.76	11.86	262374
2013-08-08	11.90	11.92	11.80	11.90	268111
2013-08-09	11.86	11.86	11.76	11.83	183963
2013-08-12	11.89	11.96	11.86	11.93	285897
2013-08-13	11.86	11.94	11.75	11.85	398390
2013-08-14	11.78	11.86	11.73	11.76	268006
2013-08-15	11.75	11.80	11.72	11.78	428390
2013-08-16	11.72	11.78	11.70	11.77	312129
2013-08-19	11.85	12.12	11.85	12.11	1377436
2013-08-20	12.11	12.41	12.10	12.35	824111
2013-08-21	12.35	12.47	12.30	12.30	562753
2013-08-22	12.38	12.40	12.24	12.37	304586
2013-08-23	12.37	12.48	12.30	12.43	313936
2013-08-26	12.40	12.45	12.21	12.25	323262
2013-08-27	12.20	12.54	12.17	12.22	514949
2013-08-28	12.22	12.39	12.22	12.30	169142
2013-08-29	12.19	12.30	12.01	12.08	478678
2013-08-30	12.02	12.21	12.02	12.20	246826
2013-09-03	12.17	12.25	12.02	12.03	251692
2013-09-04	12.01	12.18	12.00	12.14	301275
2013-09-05	12.04	12.11	12.00	12.00	306360
2013-09-06	12.09	12.23	12.01	12.16	265618
2013-09-09	12.12	12.22	12.09	12.20	163316
2013-09-10	12.14	12.29	12.12	12.23	172198
2013-09-11	12.05	12.13	11.96	11.97	433366
2013-09-12	11.96	12.07	11.96	12.00	258890
2013-09-13	11.99	12.09	11.97	12.07	201049
2013-09-16	12.10	12.17	12.08	12.12	280785
2013-09-17	12.18	12.30	12.07	12.30	201282
2013-09-18	12.25	12.60	12.22	12.59	340612
2013-09-19	12.54	12.66	12.53	12.57	320436
2013-09-20	12.50	12.54	12.20	12.40	239209
2013-09-23	12.45	12.57	12.40	12.40	145130
2013-09-24	12.46	12.67	12.40	12.67	241530
2013-09-25	12.71	12.71	12.54	12.60	177440
2013-09-26	12.57	12.64	12.51	12.58	238655
2013-09-27	12.59	12.59	12.41	12.53	177214
2013-09-30	12.49	12.52	12.40	12.49	146823
2013-10-01	12.49	12.49	12.30	12.36	224154
2013-10-02	12.27	12.35	12.13	12.34	454456
2013-10-03	12.34	12.35	12.27	12.28	186429
2013-10-04	12.25	12.34	12.23	12.26	133222
2013-10-07	12.24	12.32	12.15	12.16	190037
2013-10-08	12.13	12.21	12.13	12.16	79229
2013-10-09	12.13	12.18	12.10	12.11	202885
2013-10-10	12.09	12.15	12.04	12.08	230066
2013-10-11	12.05	12.10	12.01	12.08	285427
2013-10-14	12.02	12.11	12.02	12.09	134700
2013-10-15	12.03	12.08	11.96	12.03	233229
2013-10-16	12.01	12.11	11.91	12.03	307194
2013-10-17	12.06	12.23	12.02	12.23	280169
2013-10-18	12.28	12.39	12.28	12.34	517413
2013-10-21	12.34	12.34	12.19	12.25	338979
2013-10-22	12.30	12.34	12.19	12.28	201293
2013-10-23	12.31	12.38	12.28	12.37	222817
2013-10-24	12.39	12.40	12.31	12.40	185048
2013-10-25	12.40	12.74	12.33	12.59	318814
2013-10-28	12.53	12.60	12.51	12.57	156899
2013-10-29	12.59	12.62	12.52	12.58	134795
2013-10-30	12.55	12.59	12.44	12.51	130234
2013-10-31	12.47	12.51	12.37	12.37	208637
2013-11-01	12.40	12.45	12.32	12.45	281182
2013-11-04	12.46	12.49	12.42	12.48	164080
2013-11-05	12.46	12.48	12.40	12.45	215539
2013-11-06	12.45	12.49	12.40	12.45	180241
2013-11-07	12.41	12.43	12.36	12.36	229988
2013-11-08	12.35	12.36	12.20	12.22	285907
2013-11-11	12.20	12.24	12.18	12.18	163619
2013-11-12	12.20	12.23	12.15	12.19	188178
2013-11-13	12.05	12.11	12.01	12.05	290947
2013-11-14	12.05	12.12	12.02	12.09	217091
2013-11-15	12.07	12.10	12.04	12.04	217464
2013-11-18	12.10	12.19	12.06	12.17	265232
2013-11-19	12.16	12.19	12.10	12.18	233791
2013-11-20	12.13	12.16	12.06	12.06	230461
2013-11-21	12.06	12.07	12.02	12.05	220997
2013-11-22	12.02	12.06	12.00	12.05	194691
2013-11-25	12.07	12.08	12.02	12.08	223383
2013-11-26	12.05	12.17	12.04	12.06	229962
2013-11-27	12.06	12.14	12.02	12.06	317503
2013-11-29	12.04	12.09	12.00	12.03	133420
2013-12-02	12.00	12.04	11.96	11.96	315238
2013-12-03	11.97	12.00	11.94	11.98	291262
2013-12-04	11.95	12.00	11.91	11.92	279153
2013-12-05	11.90	11.92	11.80	11.80	912141
2013-12-06	11.85	11.89	11.80	11.83	352947
2013-12-09	11.82	11.87	11.80	11.84	357805
2013-12-10	11.83	11.85	11.74	11.74	424976
2013-12-11	11.70	11.80	11.68	11.68	344852
2013-12-12	11.64	11.72	11.64	11.72	350955
2013-12-13	11.68	11.72	11.57	11.62	971443
2013-12-16	11.60	11.66	11.59	11.66	472818
2013-12-17	11.63	11.88	11.63	11.85	550003
2013-12-18	11.84	11.98	11.84	11.98	1033850
2013-12-19	11.90	12.16	11.88	12.12	772777
2013-12-20	12.16	12.24	12.12	12.14	386747
2013-12-23	12.14	12.32	12.14	12.25	353869
2013-12-24	12.23	12.26	12.19	12.22	208382
2013-12-26	12.19	12.22	12.12	12.15	368646
2013-12-27	12.11	12.17	12.08	12.11	322439
2013-12-30	12.11	12.12	12.02	12.06	406601
2013-12-31	12.05	12.10	12.01	12.04	399191
2014-01-02	12.02	12.12	12.02	12.11	186040
2014-01-03	12.17	12.17	12.06	12.15	185810
2014-01-06	12.18	12.33	12.16	12.32	222977
2014-01-07	12.33	12.39	12.27	12.31	178273
2014-01-08	12.31	12.37	12.30	12.37	265853
2014-01-09	12.34	12.37	12.32	12.32	164870
2014-01-10	12.34	12.49	12.34	12.49	118780
2014-01-13	12.46	12.57	12.46	12.51	360142
2014-01-14	12.55	12.62	12.51	12.62	484429
2014-01-15	12.67	12.70	12.60	12.69	390336
2014-01-16	12.67	12.69	12.62	12.68	304908
2014-01-17	12.69	12.75	12.65	12.71	288643
2014-01-21	12.72	12.83	12.70	12.72	513276
2014-01-22	12.70	12.86	12.70	12.86	249642
2014-01-24	12.94	12.98	12.86	12.88	281404
2014-01-27	12.89	12.95	12.77	12.78	168542
2014-01-28	12.80	12.91	12.80	12.91	139571
2014-01-29	12.91	12.97	12.88	12.91	225451
2014-01-30	12.90	12.97	12.90	12.90	185463
2014-01-31	12.88	12.94	12.86	12.92	232927
2014-02-03	12.98	13.00	12.90	12.92	198137
2014-02-04	12.94	12.99	12.86	12.91	272539
2014-02-05	12.86	12.93	12.81	12.93	134466
2014-02-06	12.89	12.94	12.87	12.94	150233
2014-02-07	12.91	12.96	12.89	12.91	190719
2014-02-10	12.95	13.09	12.92	12.99	218892
2014-02-11	12.98	13.02	12.96	12.98	116816
2014-02-12	12.92	12.96	12.88	12.90	182907
2014-02-13	12.88	12.97	12.84	12.90	259555
2014-02-14	12.88	12.98	12.88	12.94	191289
2014-02-18	12.91	12.98	12.90	12.96	196619
2014-02-19	12.99	13.05	12.96	13.03	191790
2014-02-20	13.01	13.09	13.01	13.04	152581
2014-02-21	13.04	13.12	13.02	13.06	127060
2014-02-24	13.06	13.10	13.01	13.02	120325
2014-02-25	13.01	13.03	12.98	13.00	111672
2014-02-26	13.03	13.09	13.03	13.06	97295
2014-02-27	13.04	13.10	13.04	13.04	63467
2014-02-28	13.06	13.12	13.06	13.12	97939
2014-03-03	13.14	13.17	13.10	13.17	112916
2014-03-04	13.19	13.19	13.05	13.09	303203
2014-03-05	13.09	13.10	13.06	13.06	116398
2014-03-06	13.13	13.13	12.97	12.99	184110
2014-03-07	12.94	12.95	12.87	12.91	162043
2014-03-10	12.91	13.05	12.91	13.03	104879
2014-03-11	13.02	13.05	12.96	13.01	125687
2014-03-12	12.95	13.05	12.95	13.02	92495
2014-03-13	13.01	13.09	13.00	13.09	67055
2014-03-14	13.08	13.09	13.03	13.03	64771
2014-03-17	13.02	13.07	13.02	13.04	76015
2014-03-18	13.03	13.06	13.03	13.06	96420
2014-03-19	13.05	13.07	12.92	12.95	186693
2014-03-20	12.90	12.92	12.82	12.85	175731
2014-03-21	12.88	12.94	12.85	12.94	146295
2014-03-24	12.92	12.95	12.90	12.95	147616
2014-03-25	12.93	12.95	12.88	12.91	122811
2014-03-26	12.90	13.01	12.89	13.01	222273
2014-03-27	13.00	13.08	12.97	13.01	157448
2014-03-28	13.00	13.03	12.97	12.98	180007
2014-03-31	12.99	12.99	12.94	12.94	139081
2014-04-01	13.00	13.02	12.86	12.92	164698
2014-04-02	12.92	12.96	12.86	12.94	169840
2014-04-03	12.93	12.98	12.93	12.98	89034
2014-04-04	12.98	13.01	12.97	13.00	95664
2014-04-07	13.01	13.06	12.99	13.01	89754
2014-04-08	13.01	13.09	13.01	13.08	84634
2014-04-09	13.07	13.09	13.06	13.08	108163
2014-04-10	13.06	13.15	13.06	13.10	180276
2014-04-11	13.05	13.12	13.03	13.05	106883
2014-04-14	13.05	13.09	12.95	12.95	246246
2014-04-15	12.98	13.03	12.95	12.97	450352
2014-04-16	12.97	13.02	12.93	12.94	246844
2014-04-17	12.94	12.99	12.94	12.98	116918
2014-04-21	12.96	13.06	12.96	13.03	122940
2014-04-22	13.01	13.10	13.01	13.09	107836
2014-04-23	13.11	13.14	13.09	13.14	151263
2014-04-24	13.13	13.22	13.11	13.20	303692
2014-04-25	13.24	13.29	13.20	13.28	178444
2014-04-28	13.28	13.37	13.27	13.36	138165
2014-04-29	13.33	13.34	13.26	13.33	155613
2014-04-30	13.31	13.35	13.31	13.33	133524
2014-05-01	13.38	13.47	13.37	13.45	176071
2014-05-02	13.40	13.49	13.35	13.47	187662
2014-05-05	13.45	13.49	13.42	13.45	118835
2014-05-06	13.43	13.46	13.42	13.46	135117
2014-05-07	13.43	13.45	13.41	13.43	140005
2014-05-08	13.42	13.45	13.40	13.44	128754
2014-05-09	13.42	13.44	13.40	13.44	112792
2014-05-12	13.42	13.48	13.42	13.47	134122
2014-05-13	13.40	13.43	13.39	13.39	172629
2014-05-14	13.42	13.43	13.40	13.40	103001
2014-05-15	13.44	13.47	13.42	13.47	154275
2014-05-16	13.46	13.49	13.43	13.47	135058
2014-05-19	13.49	13.51	13.44	13.48	157078
2014-05-20	13.48	13.51	13.44	13.51	158850
2014-05-21	13.50	13.52	13.42	13.51	193228
2014-05-22	13.51	13.54	13.51	13.53	130387
2014-05-23	13.52	13.59	13.52	13.59	138608
2014-05-27	13.57	13.58	13.55	13.56	83917
2014-05-28	13.58	13.62	13.54	13.58	138056
2014-05-29	13.58	13.62	13.58	13.60	58117
2014-05-30	13.59	13.64	13.59	13.63	157010
2014-06-02	13.65	13.65	13.55	13.58	139864
2014-06-03	13.59	13.60	13.49	13.50	175427
2014-06-04	13.49	13.52	13.35	13.35	277543
2014-06-05	13.35	13.40	13.29	13.39	236522
2014-06-06	13.41	13.49	13.39	13.46	214489
2014-06-09	13.44	13.53	13.40	13.47	160684
2014-06-10	13.50	13.53	13.45	13.52	136129
2014-06-11	13.42	13.45	13.41	13.43	102845
2014-06-12	13.45	13.47	13.41	13.43	121002
2014-06-13	13.42	13.44	13.35	13.38	90759
2014-06-16	13.40	13.41	13.33	13.36	108621
2014-06-17	13.34	13.35	13.23	13.26	238673
2014-06-18	13.24	13.34	13.21	13.34	129042
2014-06-19	13.34	13.35	13.28	13.32	184678
2014-06-20	13.29	13.36	13.29	13.36	98287
2014-06-23	13.35	13.37	13.33	13.36	143797
2014-06-24	13.36	13.37	13.34	13.36	87985
2014-06-25	13.36	13.43	13.34	13.34	155247
2014-06-26	13.36	13.41	13.36	13.39	46714
2014-06-27	13.39	13.45	13.39	13.45	87367
2014-06-30	13.45	13.48	13.44	13.48	125421
2014-07-01	13.51	13.51	13.40	13.42	157944
2014-07-02	13.40	13.44	13.23	13.30	228439
2014-07-03	13.24	13.24	13.01	13.02	363832
2014-07-07	13.05	13.16	13.02	13.16	229378
2014-07-08	13.21	13.25	13.16	13.24	160253
2014-07-09	13.23	13.23	13.14	13.19	123266
2014-07-10	13.24	13.26	13.16	13.26	169871
2014-07-11	13.18	13.25	13.17	13.25	164546
2014-07-14	13.29	13.29	13.16	13.19	118798
2014-07-15	13.20	13.21	13.15	13.20	118310
2014-07-16	13.20	13.28	13.19	13.25	95300
2014-07-17	13.27	13.33	13.27	13.33	108547
2014-07-18	13.33	13.39	13.32	13.35	51772
2014-07-21	13.39	13.42	13.35	13.40	117181
2014-07-22	13.41	13.42	13.36	13.38	86606
2014-07-23	13.41	13.44	13.38	13.39	112152
2014-07-24	13.39	13.42	13.35	13.39	99898
2014-07-25	13.40	13.45	13.40	13.43	106438
2014-07-28	13.40	13.44	13.37	13.38	151791
2014-07-29	13.40	13.45	13.39	13.44	95177
2014-07-30	13.40	13.40	13.24	13.24	236592
2014-07-31	13.18	13.26	13.14	13.20	227433
2014-08-01	13.23	13.31	13.22	13.25	163527
2014-08-04	13.29	13.29	13.13	13.13	213032
2014-08-05	13.16	13.19	13.11	13.17	153956
2014-08-06	13.19	13.23	13.15	13.17	151483
2014-08-07	13.17	13.27	13.17	13.27	120540
2014-08-08	13.31	13.34	13.28	13.31	108673
2014-08-11	13.32	13.38	13.32	13.36	128853
2014-08-12	13.36	13.42	13.36	13.39	118738
2014-08-13	13.36	13.40	13.35	13.37	105201
2014-08-14	13.41	13.42	13.37	13.39	58114
2014-08-15	13.38	13.44	13.38	13.39	107963
2014-08-18	13.40	13.43	13.35	13.37	58209
2014-08-19	13.39	13.43	13.36	13.37	106571
2014-08-20	13.37	13.40	13.35	13.40	106999
2014-08-21	13.42	13.44	13.35	13.38	185376
2014-08-22	13.40	13.40	13.31	13.34	161822
2014-08-25	13.34	13.34	13.24	13.26	275994
2014-08-26	13.26	13.34	13.25	13.34	94107
2014-08-27	13.35	13.44	13.35	13.43	127821
2014-08-28	13.47	13.47	13.40	13.44	147600
2014-08-29	13.45	13.47	13.42	13.46	82134
2014-09-02	13.46	13.52	13.44	13.49	133132
2014-09-03	13.51	13.51	13.47	13.50	88713
2014-09-04	13.47	13.51	13.45	13.49	143910
2014-09-05	13.49	13.54	13.48	13.50	101305
2014-09-08	13.51	13.58	13.46	13.54	121319
2014-09-09	13.55	13.60	13.53	13.57	74872
2014-09-10	13.55	13.62	13.55	13.60	101922
2014-09-11	13.57	13.58	13.51	13.54	167810
2014-09-12	13.50	13.51	13.38	13.38	176095
2014-09-15	13.41	13.45	13.33	13.34	104637
2014-09-16	13.35	13.38	13.33	13.35	88139
2014-09-17	13.36	13.39	13.28	13.31	116869
2014-09-18	13.32	13.38	13.30	13.34	59249
2014-09-19	13.34	13.38	13.30	13.33	98510
2014-09-22	13.31	13.35	13.27	13.32	129682
2014-09-23	13.32	13.40	13.32	13.40	154727
2014-09-24	13.41	13.42	13.38	13.40	94865
2014-09-25	13.41	13.45	13.39	13.41	55500
2014-09-26	13.42	13.45	13.41	13.44	74936
2014-09-29	13.44	13.46	13.40	13.43	90280
2014-09-30	13.43	13.54	13.43	13.53	106808
2014-10-01	13.55	13.60	13.54	13.59	115513
2014-10-02	13.61	13.61	13.51	13.55	127430
2014-10-03	13.56	13.61	13.54	13.54	108012
2014-10-06	13.57	13.68	13.57	13.60	123196
2014-10-07	13.60	13.72	13.59	13.68	124346
2014-10-08	13.68	13.81	13.67	13.73	187666
2014-10-09	13.74	13.82	13.69	13.71	168293
2014-10-10	13.64	13.69	13.57	13.57	177482
2014-10-13	13.62	13.64	13.54	13.54	132332
2014-10-14	13.60	13.63	13.56	13.57	134482
2014-10-15	13.55	13.68	13.54	13.59	191646
2014-10-16	13.59	13.71	13.59	13.70	91172
2014-10-17	13.75	13.80	13.72	13.78	112856
2014-10-20	13.76	13.79	13.74	13.74	80540
2014-10-21	13.67	13.70	13.63	13.68	170480
2014-10-22	13.68	13.75	13.68	13.70	112763
2014-10-23	13.70	13.75	13.70	13.71	76561
2014-10-24	13.73	13.78	13.71	13.76	65548
2014-10-27	13.76	13.77	13.72	13.76	50615
2014-10-28	13.78	13.81	13.73	13.77	112492
2014-10-29	13.78	13.86	13.78	13.84	94767
2014-10-30	13.88	13.89	13.81	13.83	125973
2014-10-31	13.86	13.86	13.75	13.75	138802
2014-11-03	13.80	13.82	13.77	13.79	120887
2014-11-04	13.82	13.82	13.72	13.80	155976
2014-11-05	13.79	13.80	13.75	13.75	97681
2014-11-06	13.75	13.78	13.70	13.71	118811
2014-11-07	13.69	13.72	13.69	13.69	94465
2014-11-10	13.69	13.72	13.67	13.72	101652
2014-11-11	13.72	13.72	13.68	13.72	74115
2014-11-12	13.68	13.68	13.62	13.62	101852
2014-11-13	13.63	13.64	13.61	13.63	35856
2014-11-14	13.60	13.62	13.56	13.60	89281
2014-11-17	13.57	13.58	13.49	13.53	175259
2014-11-18	13.53	13.57	13.52	13.52	85292
2014-11-19	13.54	13.56	13.48	13.53	394312
2014-11-20	13.54	13.57	13.53	13.55	145828
2014-11-21	13.57	13.57	13.49	13.52	146767
2014-11-24	13.52	13.53	13.44	13.44	120791
2014-11-25	13.43	13.49	13.43	13.49	141759
2014-11-26	13.50	13.53	13.48	13.51	82053
2014-11-28	13.52	13.57	13.52	13.57	29838
2014-12-01	13.60	13.63	13.58	13.60	217066
2014-12-02	13.60	13.62	13.57	13.62	119879
2014-12-03	13.63	13.72	13.63	13.70	118063
2014-12-04	13.72	13.72	13.67	13.70	135427
2014-12-05	13.67	13.67	13.63	13.67	136363
2014-12-08	13.64	13.66	13.60	13.62	130007
2014-12-09	13.60	13.63	13.56	13.58	116924
2014-12-10	13.60	13.66	13.57	13.60	83540
2014-12-11	13.60	13.63	13.58	13.60	209584
2014-12-12	13.60	13.69	13.60	13.69	196623
2014-12-15	13.69	13.71	13.68	13.70	122655
2014-12-16	13.72	13.72	13.68	13.68	140566
2014-12-17	13.69	13.71	13.65	13.65	111897
2014-12-18	13.65	13.70	13.65	13.70	114376
2014-12-19	13.68	13.70	13.67	13.69	78518
2014-12-22	13.68	13.70	13.66	13.69	102895
2014-12-23	13.69	13.72	13.67	13.72	94809
2014-12-24	13.70	13.73	13.70	13.73	36763
2014-12-26	13.72	13.75	13.70	13.73	67912
2014-12-29	13.74	13.78	13.70	13.76	108377
2014-12-30	13.78	13.82	13.75	13.82	184821
2014-12-31	13.85	13.87	13.81	13.82	170310
2015-01-02	13.83	13.89	13.83	13.83	135151
2015-01-05	13.90	13.94	13.85	13.89	279582
2015-01-06	13.93	14.07	13.93	14.02	147060
2015-01-07	14.03	14.14	14.03	14.10	167507
2015-01-08	14.12	14.13	14.05	14.08	194438
2015-01-09	14.07	14.23	14.07	14.16	174632
2015-01-12	14.23	14.26	14.18	14.22	209246
2015-01-13	14.21	14.24	14.16	14.16	187015
2015-01-14	14.17	14.22	14.11	14.12	208962
2015-01-15	14.11	14.27	14.11	14.25	167406
2015-01-16	14.25	14.28	14.17	14.17	172126
2015-01-20	14.21	14.30	14.11	14.12	262160
2015-01-21	14.12	14.13	14.03	14.03	263431
2015-01-22	14.02	14.08	14.00	14.00	354821
2015-01-23	14.04	14.08	13.99	14.00	194276
2015-01-26	14.04	14.06	14.01	14.06	172688
2015-01-27	14.06	14.13	14.06	14.12	133389
2015-01-28	14.15	14.23	14.15	14.21	110010
2015-01-29	14.21	14.26	14.19	14.26	124598
2015-01-30	14.28	14.32	14.26	14.31	128761
2015-02-02	14.31	14.36	14.30	14.34	118616
2015-02-03	14.36	14.36	14.30	14.33	177786
2015-02-04	14.29	14.29	14.23	14.25	143466
2015-02-05	14.25	14.27	14.19	14.23	154319
2015-02-06	14.18	14.18	14.06	14.09	187329
2015-02-09	14.13	14.15	14.01	14.01	170987
2015-02-10	13.98	13.99	13.86	13.87	383573
2015-02-11	13.83	13.85	13.76	13.84	198451
2015-02-12	13.85	13.85	13.81	13.81	186065
2015-02-13	13.84	13.85	13.73	13.73	132584
2015-02-17	13.72	13.73	13.37	13.42	764172
2015-02-18	13.38	13.61	13.35	13.61	317826
2015-02-19	13.64	13.70	13.57	13.59	257938
2015-02-20	13.66	13.74	13.66	13.67	185509
2015-02-23	13.74	13.78	13.66	13.73	207610
2015-02-24	13.72	13.80	13.65	13.80	163623
2015-02-25	13.82	13.87	13.80	13.84	125762
2015-02-26	13.84	13.86	13.76	13.82	177005
2015-02-27	13.82	13.89	13.81	13.86	122425
2015-03-02	13.89	13.91	13.83	13.90	208825
2015-03-03	13.88	13.93	13.86	13.91	131885
2015-03-04	13.96	14.00	13.93	14.00	128535
2015-03-05	14.00	14.00	13.95	13.99	135073
2015-03-06	13.93	13.94	13.80	13.82	206471
2015-03-09	13.83	13.87	13.80	13.85	133949
2015-03-10	13.86	13.93	13.86	13.80	117865
2015-03-11	13.79	13.83	13.76	13.80	104792
2015-03-12	13.84	13.86	13.75	13.76	161387
2015-03-13	13.78	13.78	13.66	13.70	106999
2015-03-16	13.70	13.72	13.65	13.65	157467
2015-03-17	13.65	13.65	13.57	13.64	75045
2015-03-18	13.65	13.78	13.63	13.77	94740
2015-03-19	13.79	13.79	13.62	13.62	144284
2015-03-20	13.68	13.83	13.67	13.82	150200
2015-03-23	13.82	13.82	13.69	13.75	222198
2015-03-24	13.75	13.78	13.68	13.78	76766
2015-03-25	13.77	13.78	13.70	13.74	98873
2015-03-26	13.70	13.73	13.63	13.66	196453
2015-03-27	13.70	13.76	13.68	13.74	110326
2015-03-30	13.76	13.76	13.69	13.75	82212
2015-03-31	13.73	13.85	13.71	13.85	62735
2015-04-01	13.90	13.91	13.82	13.85	92494
2015-04-02	13.85	13.85	13.75	13.79	80722
2015-04-06	13.82	13.84	13.78	13.82	125649
2015-04-07	13.82	13.89	13.81	13.84	80400
2015-04-08	13.84	13.88	13.82	13.83	95290
2015-04-09	13.84	13.86	13.83	13.86	103062
2015-04-10	13.87	13.93	13.87	13.91	113193
2015-04-13	13.88	13.88	13.80	13.82	83900
2015-04-14	13.85	13.90	13.83	13.84	126605
2015-04-15	13.85	13.88	13.85	13.85	78848
2015-04-16	13.87	13.89	13.84	13.89	117056
2015-04-17	13.87	13.91	13.85	13.91	57989
2015-04-20	13.90	13.95	13.86	13.86	74938
2015-04-21	13.86	13.94	13.85	13.93	98849
2015-04-22	13.92	13.93	13.80	13.85	143133
2015-04-23	13.84	13.91	13.82	13.87	119576
2015-04-24	13.92	13.94	13.83	13.92	142375
2015-04-27	13.90	13.97	13.89	13.90	100996
2015-04-28	13.92	14.00	13.92	13.98	95831
2015-04-29	13.94	14.00	13.92	13.97	112657
2015-04-30	13.95	14.02	13.93	14.00	214082
2015-05-01	14.00	14.00	13.91	13.92	93198
2015-05-04	13.93	13.95	13.85	13.95	145271
2015-05-05	13.92	13.93	13.87	13.90	85595
2015-05-06	13.88	13.91	13.62	13.63	350602
2015-05-07	13.61	13.64	13.54	13.59	239780
2015-05-08	13.62	13.71	13.61	13.69	160901
2015-05-11	13.63	13.68	13.59	13.64	134207
2015-05-12	13.58	13.64	13.51	13.62	159106
2015-05-13	13.55	13.59	13.49	13.50	145347
2015-05-14	13.54	13.55	13.47	13.51	248013
2015-05-15	13.50	13.60	13.50	13.58	83326
2015-05-18	13.58	13.60	13.48	13.48	116594
2015-05-19	13.45	13.50	13.39	13.42	255780
2015-05-20	13.41	13.45	13.39	13.40	134560
2015-05-21	13.40	13.43	13.40	13.40	116948
2015-05-22	13.37	13.39	13.30	13.34	164879
2015-05-26	13.31	13.35	13.27	13.32	113201
2015-05-27	13.31	13.37	13.31	13.35	116585
2015-05-28	13.37	13.39	13.34	13.34	87620
2015-05-29	13.33	13.39	13.33	13.35	79266
2015-06-01	13.41	13.45	13.36	13.41	107476
2015-06-02	13.36	13.41	13.35	13.40	114995
2015-06-03	13.35	13.36	13.28	13.29	203286
2015-06-04	13.27	13.29	13.15	13.16	232951
2015-06-05	13.10	13.12	12.82	12.97	428000
2015-06-08	12.92	12.94	12.82	12.85	371663
2015-06-09	12.80	12.83	12.70	12.76	491220
2015-06-10	12.74	12.85	12.70	12.77	301983
2015-06-11	12.76	12.80	12.72	12.79	206803
2015-06-12	12.79	12.90	12.78	12.81	137794
2015-06-15	12.82	12.89	12.82	12.85	86452
2015-06-16	12.88	12.94	12.88	12.93	106823
2015-06-17	12.92	12.93	12.86	12.90	141105
2015-06-18	12.85	12.94	12.85	12.94	182931
2015-06-19	12.95	12.99	12.92	12.97	129998
2015-06-22	12.98	12.98	12.89	12.96	162129
2015-06-23	12.91	12.98	12.91	12.95	89866
2015-06-24	12.94	13.00	12.94	13.00	83679
2015-06-25	12.96	12.97	12.92	12.92	63441
2015-06-26	12.90	12.93	12.81	12.81	134579
2015-06-29	12.82	12.85	12.71	12.72	230527
2015-06-30	12.72	12.74	12.69	12.74	247663
2015-07-01	12.77	12.78	12.65	12.74	261888
2015-07-02	12.77	12.77	12.73	12.76	104709
2015-07-06	12.77	12.81	12.77	12.81	97100
2015-07-07	12.85	12.97	12.85	12.91	142233
2015-07-08	12.91	12.97	12.91	12.93	135476
2015-07-09	12.93	12.97	12.87	12.87	142890
2015-07-10	12.85	12.90	12.82	12.90	123522
2015-07-13	12.83	12.84	12.77	12.78	115694
2015-07-14	12.77	12.80	12.77	12.79	62833
2015-07-15	12.78	12.81	12.77	12.80	89663
2015-07-16	12.80	12.85	12.79	12.81	77172
2015-07-17	12.83	12.85	12.80	12.80	33270
2015-07-20	12.82	12.83	12.79	12.79	109105
2015-07-21	12.78	12.83	12.78	12.79	66491
2015-07-22	12.82	12.84	12.76	12.76	124356
2015-07-23	12.76	12.81	12.76	12.79	77043
2015-07-24	12.79	12.84	12.78	12.84	80127
2015-07-27	12.85	12.88	12.79	12.82	104765
2015-07-28	12.79	12.89	12.79	12.88	84122
2015-07-29	12.91	12.92	12.89	12.92	97121
2015-07-30	12.92	12.95	12.90	12.94	99539
2015-07-31	12.95	12.98	12.93	12.98	85710
2015-08-03	13.00	13.03	12.98	13.03	130933
2015-08-04	13.04	13.29	12.99	13.18	387039
2015-08-05	13.17	13.17	12.98	12.98	123916
2015-08-06	12.95	13.06	12.93	13.01	92877
2015-08-07	13.04	13.05	12.97	13.00	73857
2015-08-10	13.02	13.05	12.92	12.95	120777
2015-08-11	12.93	13.11	12.93	13.11	106940
2015-08-12	13.07	13.09	13.01	13.03	75644
2015-08-13	13.04	13.06	13.00	13.02	74745
2015-08-14	12.97	13.03	12.97	13.02	64570
2015-08-17	13.05	13.06	13.02	13.04	58140
2015-08-18	13.04	13.05	12.96	13.05	63847
2015-08-19	13.02	13.06	13.00	13.05	69079
2015-08-20	13.06	13.10	13.00	13.03	88576
2015-08-21	13.02	13.07	12.95	12.95	128304
2015-08-24	12.84	12.85	12.71	12.78	242307
2015-08-25	12.80	12.89	12.76	12.80	189501
2015-08-26	12.81	12.84	12.74	12.83	136318
2015-08-27	12.83	12.87	12.81	12.82	73867
2015-08-28	12.87	12.90	12.85	12.87	49918
2015-08-31	12.85	12.90	12.85	12.86	96102
2015-09-01	12.90	12.90	12.85	12.89	79733
2015-09-02	12.90	12.90	12.80	12.81	148856
2015-09-03	12.84	12.89	12.84	12.87	59039
2015-09-04	12.84	12.94	12.84	12.94	90967
2015-09-08	12.90	12.94	12.86	12.92	110896
2015-09-09	12.92	12.94	12.90	12.90	100014
2015-09-10	12.92	12.95	12.85	12.90	78907
2015-09-11	12.82	12.84	12.80	12.80	60634
2015-09-14	12.82	12.83	12.67	12.68	191897
2015-09-15	12.67	12.73	12.62	12.64	229991
2015-09-16	12.63	12.66	12.61	12.64	180132
2015-09-17	12.61	12.86	12.61	12.86	158825
2015-09-18	12.90	13.00	12.87	13.00	179908
2015-09-21	12.99	13.02	12.96	12.97	128186
2015-09-22	12.95	13.03	12.95	13.00	198014
2015-09-23	12.98	13.05	12.98	13.02	88956
2015-09-24	13.02	13.07	12.97	12.99	134200
2015-09-25	12.99	13.02	12.99	12.99	94041
2015-09-28	12.99	13.02	12.96	12.97	93792
2015-09-29	12.97	13.01	12.96	12.99	128616
2015-09-30	12.97	13.03	12.94	13.03	128377
2015-10-01	13.05	13.06	12.97	12.97	99803
2015-10-02	12.99	13.10	12.99	13.05	120810
2015-10-05	13.05	13.10	12.97	12.97	127541
2015-10-06	12.97	13.13	12.97	13.13	138383
2015-10-07	13.12	13.16	12.98	13.15	195531
2015-10-08	13.16	13.18	13.12	13.18	135287
2015-10-09	13.16	13.18	13.11	13.16	73423
2015-10-12	13.15	13.19	13.11	13.16	65411
2015-10-13	13.08	13.09	12.99	13.03	94764
2015-10-14	13.05	13.11	13.04	13.06	49237
2015-10-15	13.06	13.09	13.02	13.05	59310
2015-10-16	13.05	13.13	13.03	13.07	40371
2015-10-19	13.05	13.11	13.04	13.06	60785
2015-10-20	13.05	13.13	13.04	13.08	91269
2015-10-21	13.14	13.18	13.11	13.13	48174
2015-10-22	13.17	13.26	13.16	13.24	97181
2015-10-23	13.23	13.27	13.21	13.25	67126
2015-10-26	13.26	13.33	13.26	13.27	155716
2015-10-27	13.27	13.34	13.26	13.27	61060
2015-10-28	13.27	13.28	13.22	13.27	85911
2015-10-29	13.25	13.29	13.21	13.29	56367
2015-10-30	13.27	13.29	13.25	13.26	65711
2015-11-02	13.26	13.39	13.24	13.39	215581
2015-11-03	13.40	13.42	13.35	13.38	124936
2015-11-04	13.35	13.37	13.30	13.30	122619
2015-11-05	13.32	13.41	13.30	13.41	124205
2015-11-06	13.34	13.35	13.17	13.18	134553
2015-11-09	13.12	13.21	13.07	13.19	145504
2015-11-10	13.05	13.18	13.05	13.14	97253
2015-11-11	13.11	13.15	13.05	13.06	101028
2015-11-12	13.06	13.11	13.03	13.05	97436
2015-11-13	13.06	13.13	13.05	13.08	104392
2015-11-16	13.12	13.16	13.08	13.10	137075
2015-11-17	13.11	13.15	13.08	13.08	104251
2015-11-18	13.08	13.13	13.08	13.10	77639
2015-11-19	13.13	13.16	13.10	13.13	74621
2015-11-20	13.13	13.17	13.11	13.15	82685
2015-11-23	13.13	13.21	13.13	13.19	104365
2015-11-24	13.20	13.22	13.15	13.21	118266
2015-11-25	13.23	13.24	13.18	13.22	63511
2015-11-27	13.23	13.26	13.17	13.19	133489
2015-11-30	13.20	13.25	13.18	13.24	119362
2015-12-01	13.30	13.33	13.24	13.26	109944
2015-12-02	13.26	13.36	13.25	13.32	214081
2015-12-03	13.32	13.32	13.10	13.13	222435
2015-12-04	13.11	13.28	13.11	13.17	130221
2015-12-07	13.17	13.24	13.17	13.21	82131
2015-12-08	13.21	13.30	13.21	13.30	156243
2015-12-09	13.33	13.39	13.33	13.39	140860
2015-12-10	13.34	13.43	13.32	13.41	132368
2015-12-11	13.37	13.44	13.30	13.30	90922
2015-12-14	13.32	13.32	13.10	13.13	175836
2015-12-15	13.15	13.22	13.13	13.21	117876
2015-12-16	13.20	13.28	13.14	13.24	146500
2015-12-17	13.26	13.38	13.26	13.37	171493
2015-12-18	13.40	13.50	13.37	13.46	131390
2015-12-21	13.48	13.56	13.46	13.52	157074
2015-12-22	13.55	13.58	13.41	13.47	216435
2015-12-23	13.49	13.58	13.46	13.58	107822
2015-12-24	13.56	13.63	13.55	13.60	55224
2015-12-28	13.58	13.70	13.55	13.70	130466
2015-12-29	13.70	13.78	13.66	13.76	162880
2015-12-30	13.78	13.87	13.76	13.85	141532
2015-12-31	13.89	13.92	13.85	13.85	159795
2016-01-04	13.82	13.84	13.75	13.80	153226
2016-01-05	13.82	13.88	13.79	13.86	129151
2016-01-06	13.84	13.94	13.84	13.92	145037
2016-01-07	13.94	13.97	13.90	13.93	148852
2016-01-08	13.93	13.97	13.86	13.96	162863
2016-01-11	13.95	13.95	13.84	13.90	142175
2016-01-12	13.91	13.95	13.89	13.87	115912
2016-01-13	13.89	13.89	13.77	13.77	130167
2016-01-14	13.82	13.86	13.80	13.86	97541
2016-01-15	13.81	13.89	13.79	13.87	120967
2016-01-19	13.96	13.96	13.84	13.86	147045
2016-01-20	13.87	13.89	13.62	13.72	187010
2016-01-21	13.67	13.80	13.67	13.74	70462
2016-01-22	13.82	13.88	13.77	13.84	90222
2016-01-25	13.81	13.84	13.74	13.76	93730
2016-01-26	13.80	13.89	13.73	13.76	175820
2016-01-27	13.82	13.85	13.75	13.77	93719
2016-01-28	13.75	13.85	13.73	13.78	168231
2016-01-29	13.82	13.93	13.80	13.83	160780
2016-02-01	13.89	13.99	13.83	13.99	114516
2016-02-02	13.99	14.05	13.97	14.00	107254
2016-02-03	14.03	14.10	13.99	14.02	119677
2016-02-04	14.05	14.15	14.04	14.15	119457
2016-02-05	14.15	14.16	14.08	14.11	120606
2016-02-08	14.06	14.09	14.01	14.05	163579
2016-02-09	14.06	14.09	13.93	14.09	205134
2016-02-10	14.03	14.07	13.99	14.05	78695
2016-02-11	14.10	14.11	13.98	14.10	223784
2016-02-12	14.12	14.14	14.04	14.04	276480
2016-02-16	14.04	14.04	13.88	14.01	323108
2016-02-17	14.02	14.02	13.92	13.96	146422
2016-02-18	13.99	14.01	13.85	13.85	228556
2016-02-19	13.93	13.95	13.85	13.85	187462
2016-02-22	13.85	13.88	13.78	13.85	171891
2016-02-23	13.84	13.97	13.83	13.96	150897
2016-02-24	13.96	13.98	13.89	13.91	129071
2016-02-25	13.98	13.99	13.91	13.96	124637
2016-02-26	13.93	13.95	13.89	13.91	66955
2016-02-29	13.97	13.97	13.91	13.95	117939
2016-03-01	14.00	14.02	13.97	14.01	144502
2016-03-02	14.03	14.03	13.87	13.90	299914
2016-03-03	13.85	13.95	13.85	13.94	64836
2016-03-04	13.95	13.97	13.91	13.93	121606
2016-03-07	13.95	13.96	13.79	13.85	545469
2016-03-08	13.90	13.94	13.84	13.85	182238
2016-03-09	13.87	13.92	13.83	13.85	178408
2016-03-10	13.93	13.94	13.89	13.85	91684
2016-03-11	13.89	13.89	13.85	13.86	101682
2016-03-14	13.88	13.91	13.86	13.91	58204
2016-03-15	13.95	13.95	13.91	13.92	115521
2016-03-16	13.92	13.96	13.92	13.96	88840
2016-03-17	13.97	14.04	13.97	14.02	123473
2016-03-18	14.07	14.08	14.01	14.02	110948
2016-03-21	14.04	14.09	14.00	14.09	90860
2016-03-22	14.09	14.17	14.08	14.17	160085
2016-03-23	14.16	14.18	14.10	14.10	103116
2016-03-24	14.14	14.16	14.08	14.08	97043
2016-03-28	14.10	14.15	14.07	14.15	68900
2016-03-29	14.17	14.22	14.12	14.19	139701
2016-03-30	14.18	14.28	14.18	14.28	196051
2016-03-31	14.25	14.34	14.20	14.21	208616
2016-04-01	14.28	14.33	14.27	14.27	124721
2016-04-04	14.35	14.40	14.31	14.40	111534
2016-04-05	14.50	14.52	14.40	14.44	165809
2016-04-06	14.47	14.54	14.42	14.42	129329
2016-04-07	14.40	14.50	14.37	14.40	275052
2016-04-08	14.41	14.46	14.38	14.38	97468
2016-04-11	14.42	14.56	14.41	14.53	76525
2016-04-12	14.52	14.66	14.52	14.56	180337
2016-04-13	14.55	14.60	14.43	14.48	215760
2016-04-14	14.45	14.53	14.45	14.52	83489
2016-04-15	14.55	14.62	14.52	14.61	91683
2016-04-18	14.59	14.68	14.59	14.66	98211
2016-04-19	14.67	14.68	14.60	14.62	87353
2016-04-20	14.66	14.71	14.62	14.64	116985
2016-04-21	14.62	14.69	14.60	14.60	95385
2016-04-22	14.61	14.67	14.60	14.61	95110
2016-04-25	14.60	14.66	14.54	14.57	85128
2016-04-26	14.57	14.59	14.46	14.46	137906
2016-04-27	14.47	14.57	14.47	14.57	124252
2016-04-28	14.57	14.62	14.50	14.59	117342
2016-04-29	14.55	14.64	14.54	14.63	96990
2016-05-02	14.69	14.70	14.59	14.63	136509
2016-05-03	14.68	14.80	14.68	14.72	149088
2016-05-04	14.72	14.79	14.68	14.72	162761
2016-05-05	14.76	14.87	14.72	14.83	127395
2016-05-06	14.80	14.86	14.78	14.80	85446
2016-05-09	14.86	14.89	14.76	14.78	194728
2016-05-10	14.85	14.85	14.77	14.77	128704
2016-05-11	14.75	14.80	14.73	14.80	177179
2016-05-12	14.76	14.85	14.76	14.79	106935
2016-05-13	14.79	14.87	14.79	14.80	113495
2016-05-16	14.80	14.83	14.76	14.76	97925
2016-05-17	14.76	14.82	14.74	14.76	172077
2016-05-18	14.81	14.81	14.55	14.58	221383
2016-05-19	14.54	14.58	14.50	14.55	233170
2016-05-20	14.58	14.60	14.51	14.57	131996
2016-05-23	14.60	14.64	14.53	14.58	86671
2016-05-24	14.62	14.64	14.55	14.62	104334
2016-05-25	14.65	14.65	14.61	14.65	52061
2016-05-26	14.66	14.74	14.66	14.71	89374
2016-05-27	14.75	14.75	14.69	14.71	64757
2016-05-31	14.69	14.70	14.62	14.70	128900
2016-06-01	14.72	14.80	14.71	14.73	147754
2016-06-02	14.72	14.77	14.66	14.66	257838
2016-06-03	14.74	14.80	14.70	14.70	101701
2016-06-06	14.77	14.77	14.67	14.67	141481
2016-06-07	14.73	14.75	14.70	14.73	259383
2016-06-08	14.77	14.78	14.72	14.78	127575
2016-06-09	14.76	14.83	14.76	14.83	127634
2016-06-10	14.84	14.90	14.83	14.85	93453
2016-06-13	14.84	14.84	14.74	14.74	127657
2016-06-14	14.78	14.81	14.73	14.79	119006
2016-06-15	14.83	14.83	14.76	14.79	101677
2016-06-16	14.81	14.87	14.80	14.87	96710
2016-06-17	14.82	14.90	14.82	14.87	47337
2016-06-20	14.88	14.89	14.80	14.80	88288
2016-06-21	14.83	14.85	14.80	14.82	127598
2016-06-22	14.86	14.86	14.70	14.79	270034
2016-06-23	14.79	14.81	14.75	14.78	109757
2016-06-24	14.82	14.88	14.77	14.80	317607
2016-06-27	14.90	14.90	14.83	14.85	424346
2016-06-28	14.88	14.95	14.85	14.95	236951
2016-06-29	14.96	14.98	14.93	14.94	187401
2016-06-30	14.96	15.02	14.94	15.00	297917
2016-07-01	15.07	15.09	15.03	15.07	125911
2016-07-05	15.06	15.09	15.04	15.08	162156
2016-07-06	15.10	15.11	15.08	15.09	133942
2016-07-07	15.11	15.14	15.09	15.14	187931
2016-07-08	15.13	15.21	15.12	15.21	152739
2016-07-11	15.21	15.22	15.17	15.21	189655
2016-07-12	15.21	15.22	15.06	15.03	297672
2016-07-13	14.98	15.03	14.78	14.82	553563
2016-07-14	14.82	14.83	14.50	14.56	383998
2016-07-15	14.48	14.75	14.45	14.70	210039
2016-07-18	14.78	14.87	14.78	14.84	148562
2016-07-19	14.93	14.95	14.82	14.90	122033
2016-07-20	14.94	14.94	14.85	14.91	122651
2016-07-21	14.93	14.95	14.88	14.94	188649
2016-07-22	14.99	15.04	14.95	15.03	177230
2016-07-25	15.04	15.06	14.97	14.97	120760
2016-07-26	14.97	14.98	14.93	14.94	135399
2016-07-27	14.99	15.06	14.98	14.98	171078
2016-07-28	15.04	15.04	14.96	14.97	126354
2016-07-29	15.02	15.12	15.02	15.12	180147
2016-08-01	15.13	15.14	15.06	15.06	129403
2016-08-02	15.02	15.05	14.95	14.99	222066
2016-08-03	14.99	15.14	14.99	15.12	128891
2016-08-04	15.17	15.18	15.10	15.12	213974
2016-08-05	15.17	15.18	15.11	15.12	217774
2016-08-08	15.11	15.14	15.10	15.11	150462
2016-08-09	15.10	15.13	15.07	15.07	90616
2016-08-10	15.14	15.14	15.07	15.04	200991
2016-08-11	15.08	15.09	14.95	14.97	180868
2016-08-12	15.03	15.05	14.98	14.99	138033
2016-08-15	14.98	14.99	14.88	14.90	233820
2016-08-16	14.93	14.93	14.86	14.88	157444
2016-08-17	14.94	14.96	14.89	14.96	87663
2016-08-18	14.95	14.99	14.94	14.94	135355
2016-08-19	14.94	14.97	14.91	14.96	87866
2016-08-22	14.98	15.01	14.96	15.01	91824
2016-08-23	15.05	15.05	15.01	15.05	96914
2016-08-24	15.08	15.08	15.00	15.03	104953
2016-08-25	15.06	15.06	14.93	14.99	115159
2016-08-26	14.99	14.99	14.91	14.93	142192
2016-08-29	14.95	15.03	14.95	15.00	202974
2016-08-30	15.04	15.04	14.94	14.94	126931
2016-08-31	14.96	14.96	14.94	14.94	98841
2016-09-01	14.95	14.99	14.89	14.92	145074
2016-09-02	14.95	14.95	14.85	14.86	183831
2016-09-06	14.86	15.00	14.85	14.95	193995
2016-09-07	14.99	14.99	14.94	14.97	92879
2016-09-08	14.96	14.97	14.80	14.87	169069
2016-09-09	14.80	14.80	14.50	14.53	338603
2016-09-12	14.50	14.56	14.35	14.54	571100
2016-09-13	14.57	14.57	14.36	14.43	810230
2016-09-14	14.40	14.56	14.37	14.47	1043334
2016-09-15	14.48	14.50	14.42	14.48	512963
2016-09-16	14.42	14.47	14.35	14.40	851916
2016-09-19	14.38	14.52	14.38	14.45	515180
2016-09-20	14.46	14.52	14.43	14.43	451341
2016-09-21	14.44	14.65	14.44	14.65	769464
2016-09-22	14.68	14.83	14.68	14.74	649581
2016-09-23	14.80	14.80	14.59	14.67	519261
2016-09-26	14.68	14.69	14.61	14.65	285619
2016-09-27	14.66	14.71	14.65	14.69	370833
2016-09-28	14.70	14.78	14.69	14.76	387504
2016-09-29	14.76	14.76	14.65	14.68	520341
2016-09-30	14.71	14.72	14.57	14.60	529288
2016-10-03	14.68	14.69	14.55	14.59	298495
2016-10-04	14.60	14.61	14.36	14.37	635695
2016-10-05	14.37	14.44	14.21	14.26	710522
2016-10-06	14.26	14.30	14.17	14.21	769783
2016-10-07	14.24	14.26	14.11	14.18	511793
2016-10-10	14.18	14.19	14.09	14.11	744362
2016-10-11	14.10	14.13	14.07	14.01	653935
2016-10-12	14.00	14.01	13.86	13.87	1546858
2016-10-13	13.81	13.87	13.73	13.84	1562775
2016-10-14	13.75	13.82	13.72	13.75	1183857
2016-10-17	13.75	13.81	13.54	13.56	1517413
2016-10-18	13.62	13.70	13.55	13.70	1135092
2016-10-19	13.72	13.90	13.72	13.89	647228
2016-10-20	13.97	13.98	13.82	13.88	592677
2016-10-21	13.95	13.95	13.90	13.95	400989
2016-10-24	13.98	13.98	13.93	13.93	461525
2016-10-25	13.92	13.95	13.90	13.95	339026
2016-10-26	13.96	13.96	13.88	13.91	534037
2016-10-27	13.87	13.90	13.75	13.78	805389
2016-10-28	13.76	13.77	13.63	13.64	1046364
2016-10-31	13.66	13.75	13.63	13.75	990047
2016-11-01	13.76	13.77	13.66	13.75	568672
2016-11-02	13.84	13.84	13.75	13.78	437469
2016-11-03	13.79	13.82	13.75	13.78	362627
2016-11-04	13.80	13.80	13.72	13.73	407439
2016-11-07	13.69	13.74	13.66	13.72	636412
2016-11-08	13.72	13.79	13.70	13.74	504352
2016-11-09	13.66	13.68	13.55	13.52	1153190
2016-11-10	13.49	13.50	13.25	13.26	2191202
2016-11-11	13.21	13.35	13.10	13.24	1181503
2016-11-14	13.16	13.19	13.00	13.10	1734971
2016-11-15	13.11	13.24	13.02	13.23	1193667
2016-11-16	13.24	13.34	13.13	13.18	856071
2016-11-17	13.10	13.18	13.06	13.12	974493
2016-11-18	13.10	13.13	12.99	13.08	1074482
2016-11-21	13.17	13.31	13.12	13.31	1388964
2016-11-22	13.38	13.46	13.33	13.42	1440844
2016-11-23	13.30	13.35	13.25	13.29	1049010
2016-11-25	13.28	13.32	13.25	13.29	236939
2016-11-28	13.35	13.39	13.29	13.29	924035
2016-11-29	13.30	13.31	13.20	13.25	756744
2016-11-30	13.18	13.22	13.10	13.16	977005
2016-12-01	13.10	13.15	13.01	13.03	1119773
2016-12-02	13.00	13.10	12.95	13.09	1131121
2016-12-05	13.05	13.10	13.01	13.07	742207
2016-12-06	13.03	13.18	13.03	13.18	910244
2016-12-07	13.18	13.40	13.18	13.32	948213
2016-12-08	13.26	13.32	13.25	13.27	1140077
2016-12-09	13.21	13.26	13.20	13.25	841834
2016-12-12	13.20	13.25	13.14	13.14	714071
2016-12-13	13.17	13.19	13.13	13.19	1125148
2016-12-14	13.21	13.27	13.13	13.14	1051131
2016-12-15	13.13	13.14	13.07	13.13	1249376
2016-12-16	13.12	13.14	13.08	13.13	1045617
2016-12-19	13.15	13.17	13.10	13.14	1046337
2016-12-20	13.09	13.15	13.09	13.12	1109782
2016-12-21	13.10	13.17	13.10	13.16	1184444
2016-12-22	13.15	13.22	13.13	13.22	821334
2016-12-23	13.25	13.27	13.23	13.24	670725
2016-12-27	13.21	13.27	13.16	13.20	932457
2016-12-28	13.20	13.28	13.18	13.26	1173276
2016-12-29	13.28	13.33	13.27	13.30	1100613
2016-12-30	13.33	13.39	13.32	13.34	871172
2017-01-03	13.34	13.36	13.23	13.27	785528
2017-01-04	13.29	13.32	13.28	13.29	762451
2017-01-05	13.28	13.39	13.28	13.35	821180
2017-01-06	13.35	13.35	13.33	13.34	391136
2017-01-09	13.37	13.43	13.37	13.41	487262
2017-01-10	13.41	13.45	13.39	13.34	539360
2017-01-11	13.37	13.39	13.33	13.33	393394
2017-01-12	13.40	13.45	13.37	13.42	798568
2017-01-13	13.40	13.47	13.39	13.45	668403
2017-01-17	13.49	13.50	13.39	13.41	940337
2017-01-18	13.40	13.42	13.39	13.40	353091
2017-01-19	13.38	13.40	13.33	13.35	421158
2017-01-20	13.31	13.35	13.27	13.31	503298
2017-01-23	13.32	13.39	13.32	13.36	446492
2017-01-24	13.33	13.37	13.28	13.30	504047
2017-01-25	13.28	13.31	13.26	13.28	512405
2017-01-26	13.27	13.29	13.23	13.23	494140
2017-01-27	13.23	13.29	13.22	13.26	552516
2017-01-30	13.24	13.30	13.24	13.29	385027
2017-01-31	13.29	13.33	13.28	13.30	777589
2017-02-01	13.30	13.42	13.29	13.39	1054380
2017-02-02	13.45	13.48	13.36	13.41	639364
2017-02-03	13.41	13.45	13.41	13.42	371497
2017-02-06	13.43	13.47	13.42	13.45	504049
2017-02-07	13.44	13.46	13.38	13.42	425067
2017-02-08	13.45	13.48	13.43	13.47	388523
2017-02-09	13.45	13.47	13.43	13.44	443495
2017-02-10	13.44	13.48	13.44	13.48	496764
2017-02-13	13.41	13.42	13.32	13.32	547300
2017-02-14	13.33	13.37	13.28	13.28	402887
2017-02-15	13.25	13.31	13.22	13.23	797872
2017-02-16	13.23	13.26	13.22	13.23	579901
2017-02-17	13.25	13.29	13.20	13.21	513405
2017-02-21	13.22	13.29	13.20	13.29	763358
2017-02-22	13.29	13.32	13.29	13.30	454782
2017-02-23	13.30	13.35	13.30	13.33	254849
2017-02-24	13.36	13.42	13.36	13.42	430319
2017-02-27	13.41	13.42	13.37	13.40	509467
2017-02-28	13.40	13.41	13.36	13.40	421770
2017-03-01	13.35	13.35	13.30	13.35	967076
2017-03-02	13.33	13.36	13.23	13.29	632066
2017-03-03	13.25	13.28	13.20	13.20	645160
2017-03-06	13.20	13.22	13.15	13.17	855966
2017-03-07	13.16	13.19	13.15	13.16	466940
2017-03-08	13.13	13.15	13.07	13.07	905933
2017-03-09	13.07	13.08	12.94	13.01	1508028
2017-03-10	13.02	13.06	12.98	13.06	1207966
2017-03-13	12.98	13.00	12.94	12.96	613337
2017-03-14	12.96	13.00	12.94	13.00	441521
2017-03-15	12.98	13.10	12.95	13.10	696005
2017-03-16	13.08	13.12	12.98	13.04	646633
2017-03-17	13.04	13.15	13.02	13.15	644275
2017-03-20	13.12	13.23	13.11	13.20	639676
2017-03-21	13.21	13.21	13.15	13.16	570894
2017-03-22	13.18	13.22	13.15	13.20	327530
2017-03-23	13.20	13.23	13.16	13.16	435807
2017-03-24	13.18	13.28	13.17	13.20	524003
2017-03-27	13.25	13.27	13.22	13.26	430718
2017-03-28	13.27	13.31	13.26	13.28	516957
2017-03-29	13.26	13.34	13.26	13.32	483263
2017-03-30	13.32	13.33	13.29	13.31	278998
2017-03-31	13.29	13.39	13.29	13.36	443717
2017-04-03	13.39	13.41	13.32	13.36	458690
2017-04-04	13.30	13.38	13.30	13.31	502807
2017-04-05	13.28	13.35	13.28	13.35	274976
2017-04-06	13.32	13.39	13.32	13.36	438847
2017-04-07	13.38	13.42	13.36	13.37	417038
2017-04-10	13.40	13.52	13.40	13.46	569973
2017-04-11	13.49	13.57	13.46	13.57	723133
2017-04-12	13.58	13.60	13.53	13.54	344134
2017-04-13	13.56	13.60	13.56	13.60	373771
2017-04-17	13.60	13.61	13.55	13.60	475893
2017-04-18	13.58	13.62	13.58	13.59	508867
2017-04-19	13.58	13.61	13.57	13.60	239906
2017-04-20	13.58	13.65	13.58	13.64	335570
2017-04-21	13.65	13.65	13.60	13.63	351134
2017-04-24	13.60	13.61	13.53	13.55	464262
2017-04-25	13.52	13.54	13.47	13.48	513967
2017-04-26	13.48	13.54	13.47	13.51	307077
2017-04-27	13.51	13.54	13.51	13.54	237940
2017-04-28	13.52	13.56	13.52	13.54	371862
2017-05-01	13.56	13.57	13.47	13.51	852323
2017-05-02	13.51	13.54	13.49	13.53	319737
2017-05-03	13.54	13.57	13.54	13.55	350270
2017-05-04	13.52	13.56	13.52	13.56	398238
2017-05-05	13.56	13.56	13.53	13.56	285030
2017-05-08	13.53	13.55	13.49	13.51	372349
2017-05-09	13.50	13.50	13.44	13.44	451010
2017-05-10	13.44	13.47	13.38	13.41	409561
2017-05-11	13.36	13.46	13.36	13.41	349876
2017-05-12	13.43	13.53	13.43	13.51	384740
2017-05-15	13.48	13.57	13.48	13.57	517439
2017-05-16	13.54	13.59	13.52	13.56	322578
2017-05-17	13.58	13.62	13.58	13.61	431986
2017-05-18	13.59	13.66	13.52	13.52	611465
2017-05-19	13.53	13.58	13.52	13.56	317864
2017-05-22	13.54	13.60	13.54	13.58	204507
2017-05-23	13.60	13.64	13.58	13.61	385198
2017-05-24	13.61	13.64	13.61	13.63	360103
2017-05-25	13.62	13.64	13.61	13.62	291229
2017-05-26	13.65	13.67	13.64	13.66	534120
2017-05-30	13.65	13.69	13.65	13.67	338609
2017-05-31	13.68	13.74	13.68	13.72	408014
2017-06-01	13.77	13.77	13.71	13.75	447807
2017-06-02	13.80	13.81	13.73	13.77	383289
2017-06-05	13.76	13.77	13.70	13.74	366657
2017-06-06	13.75	13.81	13.75	13.76	367213
2017-06-07	13.76	13.79	13.75	13.77	437101
2017-06-08	13.76	13.78	13.75	13.75	428882
2017-06-09	13.75	13.76	13.71	13.73	482936
2017-06-12	13.73	13.75	13.68	13.65	655190
2017-06-13	13.66	13.67	13.63	13.65	380267
2017-06-14	13.68	13.72	13.66	13.70	382032
2017-06-15	13.65	13.72	13.65	13.72	311561
2017-06-16	13.72	13.76	13.71	13.73	303147
2017-06-19	13.75	13.77	13.70	13.70	376313
2017-06-20	13.72	13.79	13.72	13.76	434182
2017-06-21	13.79	13.79	13.74	13.76	286901
2017-06-22	13.74	13.80	13.74	13.75	346668
2017-06-23	13.78	13.82	13.76	13.81	311975
2017-06-26	13.81	13.83	13.75	13.78	420185
2017-06-27	13.77	13.78	13.76	13.76	266775
2017-06-28	13.77	13.80	13.73	13.80	375192
2017-06-29	13.75	13.75	13.63	13.65	628005
2017-06-30	13.64	13.69	13.61	13.69	578623
2017-07-03	13.70	13.75	13.67	13.71	383070
2017-07-05	13.71	13.74	13.63	13.70	549696
2017-07-06	13.66	13.68	13.63	13.63	371695
2017-07-07	13.61	13.69	13.60	13.65	408315
2017-07-10	13.68	13.73	13.65	13.72	558012
2017-07-11	13.72	13.77	13.70	13.71	422638
2017-07-12	13.73	13.78	13.72	13.75	350436
2017-07-13	13.77	13.78	13.74	13.75	264822
2017-07-14	13.77	13.85	13.77	13.82	704014
2017-07-17	13.86	13.86	13.75	13.76	429453
2017-07-18	13.77	13.84	13.77	13.80	311118
2017-07-19	13.81	13.84	13.80	13.80	310463
2017-07-20	13.81	13.85	13.80	13.82	346953
2017-07-21	13.84	13.85	13.82	13.82	367070
2017-07-24	13.84	13.85	13.79	13.81	417449
2017-07-25	13.80	13.82	13.78	13.79	421651
2017-07-26	13.78	13.87	13.78	13.84	640296
2017-07-27	13.80	13.85	13.79	13.81	403819
2017-07-28	13.81	13.90	13.81	13.89	380852
2017-07-31	13.89	13.98	13.89	13.98	557841
2017-08-01	14.00	14.02	13.97	13.98	539531
2017-08-02	14.00	14.02	13.97	13.98	501583
2017-08-03	14.00	14.00	13.98	14.00	594558
2017-08-04	14.00	14.00	13.91	13.91	457316
2017-08-07	13.92	13.95	13.89	13.91	461101
2017-08-08	13.90	13.91	13.83	13.87	394691
2017-08-09	13.88	13.90	13.79	13.80	357349
2017-08-10	13.81	13.83	13.74	13.73	547761
2017-08-11	13.70	13.86	13.67	13.82	452375
2017-08-14	13.82	13.86	13.80	13.80	363474
2017-08-15	13.80	13.82	13.75	13.80	302680
2017-08-16	13.79	13.90	13.77	13.90	289728
2017-08-17	13.89	13.93	13.87	13.89	295166
2017-08-18	13.86	13.90	13.84	13.90	403111
2017-08-21	13.90	13.92	13.87	13.89	428000
2017-08-22	13.92	13.92	13.86	13.89	461521
2017-08-23	13.90	13.93	13.84	13.90	620938
2017-08-24	13.90	13.93	13.88	13.89	359097
2017-08-25	13.90	13.91	13.85	13.87	386984
2017-08-28	13.87	13.92	13.86	13.89	387592
2017-08-29	13.92	13.99	13.92	13.96	399019
2017-08-30	13.96	14.01	13.95	13.96	374595
2017-08-31	13.97	14.02	13.97	13.99	331713
2017-09-01	14.02	14.03	13.98	14.00	324453
2017-09-05	14.00	14.01	13.87	13.99	936257
2017-09-06	13.99	13.99	13.92	13.97	273713
2017-09-07	13.97	14.04	13.97	14.04	404536
2017-09-08	14.02	14.12	14.01	14.12	579656
2017-09-11	14.13	14.15	14.08	14.14	555742
2017-09-12	14.14	14.17	14.13	14.17	419504
2017-09-13	14.14	14.18	14.14	14.09	337595
2017-09-14	14.01	14.04	13.93	14.00	1877691
2017-09-15	13.95	13.98	13.93	13.95	1067625
2017-09-18	13.95	13.97	13.92	13.97	1013735
2017-09-19	13.96	14.02	13.96	14.02	771424
2017-09-20	14.00	14.02	13.92	13.95	774281
2017-09-21	13.93	13.95	13.83	13.89	775856
2017-09-22	13.89	13.92	13.86	13.89	430538
2017-09-25	13.90	13.93	13.89	13.92	289457
2017-09-26	13.92	13.93	13.90	13.91	333635
2017-09-27	13.87	13.87	13.81	13.84	519197
2017-09-28	13.80	13.86	13.78	13.86	523646
2017-09-29	13.85	13.88	13.82	13.85	386196
2017-10-02	13.88	13.90	13.83	13.84	374549
2017-10-03	13.85	13.85	13.78	13.80	508016
2017-10-04	13.77	13.81	13.75	13.81	438585
2017-10-05	13.80	13.83	13.80	13.82	295569
2017-10-06	13.79	13.80	13.75	13.79	535108
2017-10-09	13.78	13.82	13.75	13.78	9061103
2017-10-10	13.77	13.81	13.77	13.80	410991
2017-10-11	13.79	13.82	13.77	13.75	485896
2017-10-12	13.76	13.78	13.75	13.78	418895
2017-10-13	13.80	13.82	13.78	13.80	300365
2017-10-16	13.77	13.80	13.74	13.80	445663
2017-10-17	13.79	13.81	13.77	13.79	304189
2017-10-18	13.76	13.80	13.75	13.78	314982
2017-10-19	13.79	13.81	13.76	13.81	578158
2017-10-20	13.78	13.78	13.73	13.75	468439
2017-10-23	13.76	13.77	13.74	13.77	277852
2017-10-24	13.74	13.79	13.74	13.79	272287
2017-10-25	13.74	13.75	13.64	13.64	569352
2017-10-26	13.69	13.69	13.56	13.58	455182
2017-10-27	13.57	13.60	13.51	13.54	640871
2017-10-30	13.55	13.63	13.55	13.56	470193
2017-10-31	13.55	13.59	13.53	13.57	425577
2017-11-01	13.58	13.62	13.55	13.62	409236
2017-11-02	13.58	13.72	13.58	13.70	436996
2017-11-03	13.65	13.73	13.63	13.70	406009
2017-11-06	13.68	13.70	13.67	13.68	248905
2017-11-07	13.66	13.73	13.66	13.70	363315
2017-11-08	13.71	13.78	13.70	13.76	229225
2017-11-09	13.71	13.86	13.70	13.84	441249
2017-11-10	13.76	13.80	13.70	13.80	297370
2017-11-13	13.83	13.84	13.75	13.77	406494
2017-11-14	13.76	13.79	13.71	13.74	334571
2017-11-15	13.72	13.75	13.60	13.70	324412
2017-11-16	13.69	13.73	13.69	13.69	392348
2017-11-17	13.70	13.73	13.70	13.73	367339
2017-11-20	13.71	13.75	13.62	13.63	509840
2017-11-21	13.63	13.67	13.63	13.65	305709
2017-11-22	13.65	13.69	13.60	13.66	380883
2017-11-24	13.65	13.66	13.60	13.65	168796
2017-11-27	13.65	13.66	13.61	13.65	344253
2017-11-28	13.62	13.64	13.55	13.59	469005
2017-11-29	13.52	13.57	13.47	13.55	588669
2017-11-30	13.53	13.56	13.50	13.54	468810
2017-12-01	13.58	13.60	13.54	13.59	411540
2017-12-04	13.57	13.66	13.56	13.64	514666
2017-12-05	13.64	13.73	13.63	13.73	460286
2017-12-06	13.73	13.83	13.73	13.83	651690
2017-12-07	13.81	13.91	13.81	13.91	441083
2017-12-08	13.91	13.91	13.83	13.85	382396
2017-12-11	13.82	13.86	13.81	13.83	377942
2017-12-12	13.80	13.81	13.75	13.75	433221
2017-12-13	13.72	13.82	13.71	13.71	435303
2017-12-14	13.72	13.76	13.67	13.74	571493
2017-12-15	13.69	13.75	13.69	13.72	412893
2017-12-18	13.70	13.75	13.70	13.71	618523
2017-12-19	13.70	13.72	13.67	13.67	512095
2017-12-20	13.63	13.67	13.56	13.63	750028
2017-12-21	13.60	13.67	13.60	13.64	479468
2017-12-22	13.64	13.67	13.63	13.63	447705
2017-12-26	13.65	13.67	13.61	13.65	518478
2017-12-27	13.69	13.75	13.66	13.71	511492
2017-12-28	13.71	13.79	13.70	13.74	499050
2017-12-29	13.75	13.79	13.73	13.75	661001
2018-01-02	13.73	13.79	13.72	13.77	372389
2018-01-03	13.80	13.89	13.79	13.87	603122
2018-01-04	13.82	13.89	13.79	13.80	410483
2018-01-05	13.81	13.85	13.78	13.84	405284
2018-01-08	13.84	13.88	13.81	13.81	358135
2018-01-09	13.81	13.84	13.79	13.83	620721
2018-01-10	13.79	13.81	13.68	13.63	808621
2018-01-11	13.65	13.67	13.60	13.63	421729
2018-01-12	13.60	13.63	13.55	13.56	605362
2018-01-16	13.60	13.60	13.49	13.51	641801
2018-01-17	13.52	13.56	13.52	13.55	420721
2018-01-18	13.50	13.53	13.49	13.52	408216
2018-01-19	13.55	13.55	13.45	13.48	533345
2018-01-22	13.48	13.49	13.42	13.48	494094
2018-01-23	13.50	13.54	13.48	13.50	403257
2018-01-24	13.49	13.50	13.43	13.43	451053
2018-01-25	13.44	13.44	13.37	13.37	435246
2018-01-26	13.37	13.37	13.28	13.31	737621
2018-01-29	13.20	13.21	13.06	13.07	1203940
2018-01-30	13.04	13.04	12.92	12.99	1967754
2018-01-31	13.00	13.07	12.97	13.02	1568270
2018-02-01	13.02	13.06	12.97	12.98	642900
2018-02-02	12.95	12.97	12.90	12.94	1337313
2018-02-05	12.91	12.93	12.82	12.90	1651816
2018-02-06	12.81	13.02	12.80	13.02	902917
2018-02-07	12.95	13.07	12.95	13.05	1008797
2018-02-08	13.00	13.04	12.97	13.04	587617
2018-02-09	12.99	13.03	12.95	12.99	562936
2018-02-12	12.99	13.03	12.97	13.01	579576
2018-02-13	13.01	13.13	13.00	13.06	543374
2018-02-14	13.06	13.16	13.01	13.14	1375871
2018-02-15	13.15	13.22	13.13	13.21	717473
2018-02-16	13.21	13.26	13.20	13.26	639037
2018-02-20	13.25	13.28	13.17	13.21	644185
2018-02-21	13.23	13.24	13.08	13.08	470027
2018-02-22	13.08	13.10	12.93	12.94	728717
2018-02-23	12.97	13.06	12.96	13.06	383580
2018-02-26	13.07	13.10	13.05	13.07	474637
2018-02-27	13.11	13.13	13.04	13.08	593274
2018-02-28	13.11	13.11	12.97	13.03	476835
2018-03-01	13.03	13.06	12.97	13.00	380848
2018-03-02	12.96	13.00	12.94	12.98	487659
2018-03-05	13.00	13.04	12.96	12.97	335817
2018-03-06	13.00	13.03	12.96	13.01	346349
2018-03-07	12.98	13.00	12.95	12.96	382181
2018-03-08	12.96	12.99	12.95	12.96	362452
2018-03-09	12.97	13.00	12.96	13.00	419133
2018-03-12	13.00	13.03	12.99	13.02	250670
2018-03-13	13.03	13.05	13.01	12.95	360240
2018-03-14	12.94	13.00	12.94	12.95	321361
2018-03-15	12.95	12.98	12.87	12.88	647565
2018-03-16	12.86	12.96	12.86	12.93	256124
2018-03-19	12.88	12.91	12.84	12.87	442857
2018-03-20	12.87	12.92	12.83	12.89	544039
2018-03-21	12.87	12.88	12.80	12.88	396011
2018-03-22	12.88	12.98	12.86	12.98	384583
2018-03-23	12.96	12.96	12.84	12.87	358842
2018-03-26	12.88	12.91	12.84	12.91	335002
2018-03-27	12.93	12.94	12.84	12.92	384335
2018-03-28	12.94	12.98	12.90	12.91	419113
2018-03-29	12.93	13.01	12.93	13.00	330708
2018-04-02	13.04	13.04	12.97	12.97	461038
2018-04-03	12.99	13.02	12.95	13.01	453516
2018-04-04	13.02	13.02	12.94	12.96	314572
2018-04-05	12.94	12.98	12.93	12.98	250151
2018-04-06	12.96	13.03	12.96	12.97	435061
2018-04-09	12.97	12.99	12.96	12.99	319864
2018-04-10	12.96	13.02	12.96	12.97	352059
2018-04-11	12.98	13.02	12.98	12.96	351451
2018-04-12	12.94	12.97	12.91	12.92	232098
2018-04-13	12.91	12.94	12.90	12.90	276998
2018-04-16	12.85	12.98	12.85	12.91	407984
2018-04-17	12.91	12.95	12.89	12.89	309447
2018-04-18	12.87	12.90	12.83	12.83	317650
2018-04-19	12.81	12.83	12.79	12.80	530073
2018-04-20	12.80	12.85	12.80	12.84	263802
2018-04-23	12.81	12.82	12.79	12.80	405012
2018-04-24	12.79	12.81	12.75	12.76	382456
2018-04-25	12.75	12.75	12.70	12.70	521640
2018-04-26	12.72	12.79	12.71	12.79	369610
2018-04-27	12.76	12.82	12.76	12.81	427549
2018-04-30	12.81	12.83	12.77	12.79	447585
2018-05-01	12.80	12.81	12.76	12.81	363514
2018-05-02	12.79	12.88	12.79	12.86	373410
2018-05-03	12.85	12.92	12.85	12.90	313367
2018-05-04	12.91	12.94	12.90	12.94	344723
2018-05-07	12.94	12.96	12.92	12.93	311549
2018-05-08	12.92	12.94	12.91	12.93	394783
2018-05-09	12.92	12.93	12.90	12.92	265378
2018-05-10	12.93	12.98	12.93	12.97	330106
2018-05-11	12.97	12.98	12.94	12.96	289032
2018-05-14	12.93	12.95	12.92	12.94	226812
2018-05-15	12.91	12.92	12.84	12.84	467396
2018-05-16	12.87	12.87	12.82	12.83	492057
2018-05-17	12.84	12.84	12.80	12.81	266173
2018-05-18	12.80	12.83	12.78	12.82	317589
2018-05-21	12.83	12.85	12.79	12.83	442127
2018-05-22	12.83	12.84	12.80	12.82	302157
2018-05-23	12.83	12.89	12.81	12.86	391891
2018-05-24	12.88	12.94	12.88	12.90	313536
2018-05-25	12.92	12.96	12.92	12.96	585831
2018-05-29	12.98	13.01	12.97	12.99	591680
2018-05-30	12.99	13.00	12.95	12.97	480200
2018-05-31	12.99	13.05	12.97	13.04	711035
2018-06-01	13.05	13.07	13.02	13.04	443478
2018-06-04	13.03	13.04	13.00	13.02	497189
2018-06-05	13.00	13.02	12.95	12.97	279254
2018-06-06	12.95	12.97	12.94	12.94	336483
2018-06-07	12.94	13.00	12.92	13.00	413874
2018-06-08	12.99	13.02	12.97	12.98	295448
2018-06-11	12.98	12.99	12.95	12.97	325907
2018-06-12	12.96	13.01	12.96	13.01	327490
2018-06-13	12.99	13.05	12.94	12.89	330751
2018-06-14	12.94	12.98	12.89	12.98	250547
2018-06-15	12.96	13.00	12.88	12.91	349159
2018-06-18	12.94	12.96	12.90	12.95	254497
2018-06-19	12.95	13.00	12.92	12.97	311003
2018-06-20	12.96	12.99	12.95	12.96	353458
2018-06-21	12.98	13.00	12.96	12.96	343810
2018-06-22	12.98	12.99	12.94	12.95	319070
2018-06-25	12.95	12.97	12.94	12.94	365540
2018-06-26	12.94	13.00	12.94	13.00	314003
2018-06-27	12.99	13.01	12.98	13.01	393540
2018-06-28	13.01	13.06	12.99	13.01	291088
2018-06-29	13.01	13.06	13.01	13.01	187161
2018-07-02	13.05	13.09	13.02	13.03	371169
2018-07-03	13.01	13.06	13.01	13.03	201218
2018-07-05	13.01	13.01	12.98	12.99	394314
2018-07-06	13.00	13.02	12.99	13.02	346511
2018-07-09	13.00	13.03	12.99	12.99	223041
2018-07-10	12.98	13.03	12.97	12.97	243990
2018-07-11	12.97	13.02	12.95	12.95	380573
2018-07-12	12.95	12.97	12.93	12.95	346741
2018-07-13	12.95	13.00	12.93	12.98	407961
2018-07-16	12.95	12.99	12.95	12.98	268970
2018-07-17	12.98	13.02	12.95	12.97	315870
2018-07-18	12.98	13.09	12.95	13.07	729539
2018-07-19	13.04	13.06	13.02	13.04	277419
2018-07-20	13.03	13.07	13.03	13.05	226664
2018-07-23	13.04	13.07	13.03	13.06	303654
2018-07-24	13.05	13.07	13.03	13.06	228195
2018-07-25	13.05	13.06	13.02	13.03	242041
2018-07-26	13.03	13.04	13.00	13.02	190342
2018-07-27	13.04	13.04	13.00	13.02	189709
2018-07-30	13.01	13.02	12.93	12.96	316228
2018-07-31	12.97	12.99	12.96	12.99	333996
2018-08-01	12.99	13.01	12.95	12.96	421396
2018-08-02	12.96	13.05	12.96	13.04	343283
2018-08-03	13.01	13.07	12.99	13.06	259249
2018-08-06	13.07	13.07	13.01	13.02	327894
2018-08-07	13.05	13.05	13.01	13.04	242073
2018-08-08	13.02	13.03	12.96	12.96	321959
2018-08-09	12.95	12.98	12.93	12.97	401690
2018-08-10	12.96	13.00	12.95	13.00	193553
2018-08-13	13.00	13.02	12.97	12.93	239756
2018-08-14	12.96	12.97	12.94	12.96	209263
2018-08-15	12.96	13.00	12.94	12.99	249967
2018-08-16	12.99	13.01	12.93	12.94	305601
2018-08-17	12.95	12.98	12.93	12.95	327411
2018-08-20	12.95	12.98	12.93	12.98	295754
2018-08-21	12.95	12.96	12.93	12.94	307103
2018-08-22	12.97	12.98	12.93	12.94	328264
2018-08-23	12.94	12.97	12.94	12.94	246061
2018-08-24	12.94	12.96	12.92	12.93	221732
2018-08-27	12.93	12.95	12.92	12.93	310657
2018-08-28	12.93	12.95	12.92	12.94	289096
2018-08-29	12.93	12.96	12.92	12.94	338982
2018-08-30	12.94	12.98	12.94	12.96	340633
2018-08-31	12.95	12.99	12.94	12.95	331176
2018-09-04	12.94	12.96	12.91	12.92	362218
2018-09-05	12.92	12.96	12.90	12.92	349856
2018-09-06	12.91	13.03	12.91	13.01	928228
2018-09-07	13.00	13.03	12.97	13.02	418813
2018-09-10	13.00	13.05	13.00	13.01	320785
2018-09-11	13.00	13.02	12.97	12.97	294402
2018-09-12	12.96	12.99	12.95	12.91	328680
2018-09-13	12.93	12.98	12.92	12.97	339524
2018-09-14	12.92	12.94	12.87	12.87	406156
2018-09-17	12.85	12.87	12.76	12.76	544559
2018-09-18	12.74	12.83	12.73	12.79	406743
2018-09-19	12.77	12.82	12.77	12.77	294952
2018-09-20	12.77	12.81	12.73	12.76	607599
2018-09-21	12.72	12.73	12.68	12.69	403172
2018-09-24	12.69	12.70	12.59	12.59	511092
2018-09-25	12.60	12.61	12.50	12.53	1049598
2018-09-26	12.53	12.60	12.48	12.54	677791
2018-09-27	12.52	12.64	12.52	12.59	515857
2018-09-28	12.61	12.66	12.60	12.66	484776
2018-10-01	12.67	12.70	12.61	12.63	404198
2018-10-02	12.63	12.71	12.60	12.63	296658
2018-10-03	12.63	12.63	12.50	12.52	695171
2018-10-04	12.48	12.52	12.26	12.29	1381222
2018-10-05	12.24	12.26	12.20	12.24	1645326
2018-10-08	12.20	12.25	12.16	12.16	1277372
2018-10-09	12.17	12.26	12.15	12.19	848338
2018-10-10	12.15	12.15	12.09	12.11	886791
2018-10-11	12.08	12.13	12.07	12.08	944141
2018-10-12	12.08	12.12	12.05	12.06	626442
2018-10-15	12.06	12.10	12.03	12.04	744456
2018-10-16	12.06	12.13	12.05	12.10	738103
2018-10-17	12.15	12.20	12.09	12.15	617431
2018-10-18	12.13	12.14	12.08	12.13	723470
2018-10-19	12.12	12.15	12.10	12.12	677984
2018-10-22	12.12	12.15	12.12	12.13	513023
2018-10-23	12.16	12.18	12.12	12.16	679335
2018-10-24	12.16	12.20	12.11	12.18	717718
2018-10-25	12.14	12.22	12.09	12.21	1144660
2018-10-26	12.18	12.25	12.17	12.20	876674
2018-10-29	12.16	12.17	12.12	12.14	664636
2018-10-30	12.09	12.14	12.09	12.12	667791
2018-10-31	12.12	12.13	12.08	12.13	658843
2018-11-01	12.11	12.13	12.09	12.12	700329
2018-11-02	12.10	12.12	12.06	12.09	852508
2018-11-05	12.07	12.15	12.06	12.13	693757
2018-11-06	12.10	12.15	12.10	12.14	844747
2018-11-07	12.14	12.22	12.14	12.22	812412
2018-11-08	12.22	12.28	12.21	12.28	678021
2018-11-09	12.29	12.30	12.26	12.28	573961
2018-11-12	12.27	12.31	12.25	12.30	773977
2018-11-13	12.30	12.39	12.28	12.32	667010
2018-11-14	12.33	12.33	12.27	12.31	511607
2018-11-15	12.31	12.33	12.29	12.29	917720
2018-11-16	12.32	12.32	12.27	12.30	815850
2018-11-19	12.28	12.32	12.24	12.24	591773
2018-11-20	12.24	12.24	12.15	12.17	578773
2018-11-21	12.17	12.19	12.13	12.14	618227
2018-11-23	12.15	12.15	12.11	12.14	321727
2018-11-26	12.16	12.16	12.10	12.11	543466
2018-11-27	12.09	12.15	12.09	12.14	649124
2018-11-28	12.18	12.32	12.11	12.30	1183489
2018-11-29	12.28	12.40	12.28	12.39	925481
2018-11-30	12.39	12.44	12.36	12.43	670956
2018-12-03	12.48	12.48	12.39	12.43	746346
2018-12-04	12.45	12.53	12.45	12.53	864463
2018-12-06	12.46	12.56	12.46	12.52	1007668
2018-12-07	12.52	12.55	12.50	12.52	723741
2018-12-10	12.54	12.58	12.53	12.56	938233
2018-12-11	12.56	12.60	12.43	12.46	1273921
2018-12-12	12.47	12.48	12.38	12.37	1294926
2018-12-13	12.36	12.40	12.33	12.33	1132920
2018-12-14	12.33	12.36	12.20	12.27	1096591
2018-12-17	12.27	12.32	12.22	12.22	1370959
2018-12-18	12.22	12.31	12.22	12.26	1237548
2018-12-19	12.27	12.40	12.25	12.37	1060094
2018-12-20	12.38	12.42	12.32	12.32	1782764
2018-12-21	12.27	12.42	12.24	12.37	1225038
2018-12-24	12.33	12.35	12.29	12.30	850662
2018-12-26	12.30	12.35	12.18	12.20	1439534
2018-12-27	12.19	12.29	12.19	12.28	1536389
2018-12-28	12.26	12.33	12.23	12.32	2048027
2018-12-31	12.33	12.35	12.23	12.31	2290337
2019-01-02	12.31	12.50	12.30	12.50	433631
2019-01-03	12.51	12.59	12.51	12.57	729048
2019-01-04	12.54	12.57	12.48	12.56	649633
2019-01-07	12.62	12.68	12.61	12.64	841084
2019-01-08	12.70	12.73	12.66	12.72	566993
2019-01-09	12.72	12.76	12.64	12.64	720954
2019-01-10	12.63	12.72	12.63	12.69	398833
2019-01-11	12.72	12.86	12.71	12.84	756724
2019-01-14	12.75	12.81	12.74	12.78	860014
2019-01-15	12.80	12.82	12.75	12.78	476660
2019-01-16	12.77	12.82	12.77	12.82	307887
2019-01-17	12.84	12.84	12.75	12.76	565263
2019-01-18	12.76	12.82	12.73	12.80	593707
2019-01-22	12.80	12.85	12.77	12.82	720793
2019-01-23	12.83	12.87	12.81	12.87	643869
2019-01-24	12.89	12.96	12.89	12.92	870322
2019-01-25	12.94	12.96	12.85	12.87	507118
2019-01-28	12.86	12.88	12.77	12.79	686746
2019-01-29	12.77	12.80	12.76	12.78	534075
2019-01-30	12.80	12.82	12.76	12.79	602924
2019-01-31	12.80	12.88	12.79	12.86	818817
2019-02-01	12.86	12.97	12.86	12.88	666400
2019-02-04	12.92	12.94	12.89	12.90	538206
2019-02-05	12.92	12.93	12.89	12.91	548102
2019-02-06	12.94	12.98	12.91	12.96	448496
2019-02-07	12.93	12.99	12.93	12.98	372227
2019-02-08	12.97	13.05	12.97	13.05	210473
2019-02-11	13.06	13.08	13.03	13.04	366493
2019-02-12	13.03	13.06	13.03	13.05	359144
2019-02-13	13.05	13.09	13.03	13.04	336342
2019-02-14	13.06	13.11	13.03	13.09	522171
2019-02-15	13.10	13.10	13.03	13.05	407360
2019-02-19	13.08	13.08	12.98	12.99	487269
2019-02-20	13.01	13.04	12.99	13.04	346657
2019-02-21	13.01	13.04	12.98	13.01	443966
2019-02-22	13.01	13.05	12.99	13.03	492093
2019-02-25	13.03	13.04	12.97	12.97	460713
2019-02-26	13.00	13.01	12.98	13.00	352166
2019-02-27	13.01	13.06	13.01	13.05	455179
2019-02-28	13.04	13.09	13.03	13.07	424189
2019-03-01	13.10	13.10	13.04	13.07	393191
2019-03-04	13.09	13.13	13.07	13.11	360266
2019-03-05	13.12	13.17	13.10	13.17	438747
2019-03-06	13.17	13.18	13.13	13.15	322744
2019-03-07	13.16	13.24	13.16	13.22	620297
2019-03-08	13.18	13.21	13.15	13.15	257252
2019-03-11	13.19	13.19	13.14	13.17	324883
2019-03-12	13.18	13.25	13.16	13.22	334968
2019-03-13	13.23	13.27	13.21	13.22	401884
2019-03-14	13.24	13.24	13.15	13.15	309049
2019-03-15	13.16	13.18	13.07	13.09	328469
2019-03-18	13.14	13.15	13.09	13.15	326116
2019-03-19	13.19	13.25	13.14	13.24	485582
2019-03-20	13.24	13.30	13.24	13.30	424876
2019-03-21	13.30	13.35	13.28	13.31	330081
2019-03-22	13.33	13.41	13.33	13.38	450296
2019-03-25	13.38	13.40	13.35	13.37	445418
2019-03-26	13.34	13.38	13.34	13.36	329896
2019-03-27	13.37	13.38	13.34	13.35	358608
2019-03-28	13.36	13.38	13.34	13.35	435588
2019-03-29	13.37	13.37	13.32	13.36	261891
2019-04-01	13.35	13.36	13.31	13.35	383116
2019-04-02	13.32	13.36	13.32	13.33	576004
2019-04-03	13.34	13.37	13.30	13.34	446882
2019-04-04	13.35	13.35	13.29	13.29	477582
2019-04-05	13.27	13.29	13.19	13.20	695454
2019-04-08	13.23	13.24	13.18	13.20	417420
2019-04-09	13.25	13.27	13.20	13.24	488035
2019-04-10	13.25	13.26	13.22	13.22	380515
2019-04-11	13.22	13.23	13.20	13.17	392752
2019-04-12	13.15	13.17	13.07	13.11	524593
2019-04-15	13.13	13.14	13.10	13.14	475876
2019-04-16	13.13	13.15	12.98	13.01	910575
2019-04-17	13.02	13.09	13.02	13.04	528101
2019-04-18	13.06	13.09	12.98	12.98	515373
2019-04-22	12.98	13.00	12.94	12.99	693899
2019-04-23	12.99	13.07	12.98	13.04	621848
2019-04-24	13.07	13.13	13.06	13.12	502349
2019-04-25	13.12	13.21	13.12	13.20	317956
2019-04-26	13.23	13.26	13.22	13.24	366043
2019-04-29	13.29	13.31	13.25	13.30	423446
2019-04-30	13.30	13.34	13.30	13.32	628214
2019-05-01	13.35	13.41	13.32	13.41	905659
2019-05-02	13.43	13.43	13.33	13.40	478024
2019-05-03	13.38	13.50	13.38	13.44	374353
2019-05-06	13.45	13.49	13.42	13.46	300222
2019-05-07	13.47	13.49	13.46	13.46	390806
2019-05-08	13.45	13.52	13.45	13.48	441875
2019-05-09	13.51	13.54	13.46	13.48	458293
2019-05-10	13.48	13.51	13.47	13.50	190815
2019-05-13	13.48	13.55	13.48	13.50	392726
2019-05-14	13.51	13.51	13.43	13.47	293258
2019-05-15	13.54	13.55	13.44	13.45	562091
2019-05-16	13.50	13.50	13.44	13.50	622435
2019-05-17	13.53	13.59	13.51	13.53	486452
2019-05-20	13.50	13.54	13.46	13.50	409930
2019-05-21	13.53	13.53	13.44	13.45	289449
2019-05-22	13.45	13.49	13.44	13.45	330832
2019-05-23	13.51	13.52	13.43	13.45	500485
2019-05-24	13.47	13.50	13.43	13.49	298691
2019-05-28	13.50	13.55	13.50	13.51	439646
2019-05-29	13.55	13.61	13.46	13.48	459176
2019-05-30	13.48	13.50	13.47	13.50	457564
2019-05-31	13.50	13.54	13.49	13.52	669623
2019-06-03	13.48	13.62	13.48	13.56	469310
2019-06-04	13.59	13.59	13.50	13.51	466053
2019-06-05	13.54	13.56	13.47	13.49	400263
2019-06-06	13.53	13.54	13.46	13.50	420362
2019-06-07	13.55	13.64	13.53	13.60	464787
2019-06-10	13.58	13.67	13.58	13.65	395062
2019-06-11	13.65	13.67	13.62	13.64	504647
2019-06-12	13.63	13.66	13.62	13.59	363135
2019-06-13	13.57	13.66	13.55	13.64	371764
2019-06-14	13.65	13.66	13.59	13.65	1005002
2019-06-17	13.67	13.70	13.61	13.62	389346
2019-06-18	13.67	13.69	13.61	13.61	403561
2019-06-19	13.60	13.65	13.60	13.64	352254
2019-06-20	13.70	13.74	13.67	13.72	429603
2019-06-21	13.73	13.74	13.68	13.69	333822
2019-06-24	13.72	13.80	13.71	13.78	353390
2019-06-25	13.77	13.80	13.74	13.78	278821
2019-06-26	13.77	13.79	13.75	13.78	316529
2019-06-27	13.80	13.87	13.80	13.84	425665
2019-06-28	13.84	13.85	13.81	13.81	392163
2019-07-01	13.87	13.92	13.81	13.81	487837
2019-07-02	13.88	13.88	13.82	13.85	597582
2019-07-03	13.87	13.90	13.87	13.89	234500
2019-07-05	13.89	13.89	13.82	13.85	279304
2019-07-08	13.85	13.90	13.85	13.86	387684
2019-07-09	13.86	13.89	13.86	13.88	357440
2019-07-10	13.90	13.92	13.89	13.92	606827
2019-07-11	13.92	13.97	13.92	13.90	478149
2019-07-12	13.90	13.93	13.89	13.92	444841
2019-07-15	13.91	13.94	13.91	13.94	391436
2019-07-16	13.93	13.96	13.90	13.95	435436
2019-07-17	13.95	14.02	13.92	14.02	786498
2019-07-18	14.00	14.03	13.99	14.02	559936
2019-07-19	14.04	14.05	14.01	14.03	429519
2019-07-22	14.06	14.07	14.03	14.06	397723
2019-07-23	14.07	14.09	14.06	14.06	599735
2019-07-24	14.07	14.10	14.07	14.08	349643
2019-07-25	14.09	14.10	14.06	14.08	453693
2019-07-26	14.07	14.10	14.05	14.10	467377
2019-07-29	14.07	14.14	14.07	14.11	1968780
2019-07-30	14.11	14.15	14.11	14.12	1209958
2019-07-31	14.11	14.16	14.11	14.14	535560
2019-08-01	14.20	14.20	14.15	14.18	914434
2019-08-02	14.16	14.21	14.16	14.20	381765
2019-08-05	14.21	14.25	14.21	14.22	542755
2019-08-06	14.21	14.27	14.21	14.27	423093
2019-08-07	14.28	14.33	14.26	14.27	506742
2019-08-08	14.29	14.30	14.24	14.30	480292
2019-08-09	14.31	14.33	14.30	14.32	265233
2019-08-12	14.36	14.40	14.35	14.37	355450
2019-08-13	14.40	14.40	14.32	14.30	821134
2019-08-14	14.32	14.38	14.31	14.31	501236
2019-08-15	14.34	14.38	14.29	14.33	417739
2019-08-16	14.32	14.35	14.29	14.32	357213
2019-08-19	14.33	14.37	14.30	14.33	382075
2019-08-20	14.38	14.38	14.27	14.33	561444
2019-08-21	14.35	14.39	14.31	14.34	623731
2019-08-22	14.34	14.34	14.30	14.31	496722
2019-08-23	14.33	14.36	14.31	14.31	511150
2019-08-26	14.33	14.38	14.32	14.34	287777
2019-08-27	14.35	14.36	14.33	14.34	407537
2019-08-28	14.35	14.37	14.33	14.35	411035
2019-08-29	14.36	14.39	14.34	14.35	567214
2019-08-30	14.36	14.39	14.31	14.34	457547
2019-09-03	14.39	14.45	14.39	14.42	725245
2019-09-04	14.41	14.44	14.40	14.41	833351
2019-09-05	14.40	14.42	14.29	14.39	868238
2019-09-06	14.39	14.43	14.36	14.42	600487
2019-09-09	14.33	14.42	14.33	14.41	732547
2019-09-10	14.38	14.42	14.36	14.38	565412
2019-09-11	14.36	14.39	14.32	14.31	903807
2019-09-12	14.30	14.33	14.17	14.17	856293
2019-09-13	14.14	14.15	13.89	13.93	1894228
2019-09-16	13.93	13.97	13.80	13.89	901721
2019-09-17	13.92	13.96	13.90	13.95	593321
2019-09-18	13.98	14.08	13.98	14.06	624329
2019-09-19	14.15	14.16	14.09	14.14	404608
2019-09-20	14.10	14.19	14.10	14.15	278799
2019-09-23	14.15	14.23	14.15	14.22	331701
2019-09-24	14.22	14.27	14.19	14.24	446134
2019-09-25	14.24	14.26	14.16	14.22	341718
2019-09-26	14.22	14.27	14.22	14.26	304417
2019-09-27	14.26	14.30	14.25	14.27	309590
2019-09-30	14.27	14.32	14.25	14.31	296561
2019-10-01	14.30	14.32	14.25	14.29	564678
2019-10-02	14.30	14.31	14.26	14.28	409516
2019-10-03	14.29	14.32	14.24	14.30	629807
2019-10-04	14.34	14.35	14.31	14.34	241223
2019-10-07	14.34	14.36	14.26	14.31	578613
2019-10-08	14.34	14.36	14.33	14.35	360308
2019-10-09	14.36	14.38	14.30	14.31	328920
2019-10-10	14.32	14.33	14.26	14.27	294240
2019-10-11	14.24	14.27	14.21	14.25	387438
2019-10-14	14.26	14.33	14.24	14.30	429210
2019-10-15	14.28	14.31	14.22	14.22	485786
2019-10-16	14.24	14.26	14.17	14.21	396143
2019-10-17	14.20	14.24	14.16	14.17	337627
2019-10-18	14.17	14.19	14.12	14.16	299351
2019-10-21	14.11	14.13	13.95	14.08	513271
2019-10-22	14.12	14.17	14.09	14.17	268369
2019-10-23	14.22	14.22	14.12	14.17	380118
2019-10-24	14.17	14.22	14.16	14.19	262410
2019-10-25	14.20	14.20	14.06	14.09	410895
2019-10-28	14.04	14.06	13.95	14.00	378754
2019-10-29	14.00	14.10	13.96	14.09	455943
2019-10-30	14.05	14.17	14.05	14.15	407790
2019-10-31	14.17	14.22	14.16	14.20	393440
2019-11-01	14.27	14.27	14.21	14.25	405387
2019-11-04	14.22	14.25	14.20	14.25	368613
2019-11-05	14.19	14.24	14.15	14.23	365522
2019-11-06	14.25	14.26	14.19	14.25	559550
2019-11-07	14.22	14.22	14.15	14.17	363009
2019-11-08	14.14	14.20	14.12	14.14	263013
2019-11-11	14.14	14.18	14.11	14.12	493469
2019-11-12	14.11	14.12	14.07	14.08	568097
2019-11-13	14.12	14.14	14.07	14.08	531866
2019-11-14	14.09	14.13	14.04	14.09	597460
2019-11-15	14.08	14.10	14.00	14.00	431949
2019-11-18	14.01	14.04	13.97	14.04	360211
2019-11-19	14.05	14.06	13.98	14.04	536665
2019-11-20	14.03	14.08	14.00	14.04	631024
2019-11-21	14.04	14.05	14.03	14.04	328380
2019-11-22	14.02	14.06	14.02	14.06	345132
2019-11-25	14.07	14.09	14.03	14.06	342385
2019-11-26	14.06	14.08	14.03	14.08	392802
2019-11-27	14.08	14.08	14.04	14.07	481403
2019-11-29	14.07	14.10	14.07	14.10	144856
2019-12-02	14.08	14.11	14.03	14.10	531047
2019-12-03	14.12	14.19	14.11	14.17	641257
2019-12-04	14.20	14.22	14.15	14.22	474612
2019-12-05	14.22	14.28	14.19	14.28	488731
2019-12-06	14.25	14.29	14.23	14.29	465163
2019-12-09	14.26	14.31	14.25	14.30	398192
2019-12-10	14.30	14.36	14.28	14.32	470491
2019-12-11	14.31	14.36	14.31	14.31	315704
2019-12-12	14.31	14.33	14.21	14.23	452629
2019-12-13	14.23	14.29	14.23	14.29	377888
2019-12-16	14.29	14.30	14.21	14.25	382769
2019-12-17	14.26	14.29	14.24	14.28	534022
2019-12-18	14.29	14.30	14.27	14.29	379946
2019-12-19	14.30	14.30	14.27	14.28	429471
2019-12-20	14.28	14.29	14.24	14.26	443061
2019-12-23	14.28	14.31	14.24	14.29	362225
2019-12-24	14.30	14.30	14.28	14.29	201798
2019-12-26	14.29	14.31	14.26	14.30	221669
2019-12-27	14.30	14.33	14.29	14.33	311382
2019-12-30	14.32	14.35	14.29	14.35	356576
2019-12-31	14.36	14.39	14.34	14.38	358476
2020-01-02	14.39	14.40	14.31	14.33	390841
2020-01-03	14.33	14.39	14.33	14.39	393389
2020-01-06	14.41	14.42	14.37	14.37	365523
2020-01-07	14.38	14.44	14.37	14.41	676406
2020-01-08	14.43	14.45	14.40	14.42	454131
2020-01-09	14.42	14.48	14.42	14.44	834466
2020-01-10	14.46	14.48	14.45	14.47	491755
2020-01-13	14.49	14.50	14.46	14.43	545625
2020-01-14	14.44	14.45	14.43	14.44	529588
2020-01-15	14.44	14.48	14.43	14.47	305649
2020-01-16	14.47	14.47	14.44	14.46	737208
2020-01-17	14.45	14.46	14.43	14.45	688131
2020-01-21	14.48	14.53	14.48	14.50	509218
2020-01-22	14.51	14.54	14.50	14.52	391550
2020-01-23	14.52	14.57	14.50	14.57	433753
2020-01-24	14.58	14.63	14.56	14.63	460451
2020-01-27	14.64	14.67	14.63	14.65	443784
2020-01-28	14.65	14.66	14.64	14.65	375989
2020-01-29	14.65	14.70	14.65	14.70	307329
2020-01-30	14.72	14.72	14.69	14.70	760017
2020-01-31	14.72	14.74	14.70	14.74	354281
2020-02-03	14.77	14.77	14.73	14.73	514660
2020-02-04	14.73	14.75	14.72	14.74	414515
2020-02-05	14.74	14.75	14.72	14.72	366332
2020-02-06	14.74	14.78	14.72	14.72	488648
2020-02-07	14.74	14.76	14.73	14.75	409170
2020-02-10	14.78	14.79	14.75	14.79	381877
2020-02-11	14.80	14.81	14.79	14.81	523192
2020-02-12	14.83	14.83	14.80	14.77	517326
2020-02-13	14.77	14.79	14.75	14.77	310690
2020-02-14	14.78	14.78	14.73	14.75	312355
2020-02-18	14.79	14.80	14.73	14.78	449129
2020-02-19	14.79	14.80	14.78	14.80	462783
2020-02-20	14.79	14.83	14.79	14.81	380684
2020-02-21	14.83	14.85	14.83	14.85	298629
2020-02-24	14.85	14.91	14.84	14.89	428551
2020-02-25	14.90	14.93	14.87	14.88	565656
2020-02-26	14.88	14.90	14.80	14.84	411190
2020-02-27	14.85	14.87	14.79	14.80	818474
2020-02-28	14.72	14.74	14.44	14.67	1570569
2020-03-02	14.68	14.90	14.61	14.86	680409
2020-03-03	14.88	14.93	14.82	14.91	980185
2020-03-04	14.91	14.94	14.81	14.94	623439
2020-03-05	14.93	14.99	14.87	14.89	383930
2020-03-06	14.89	15.06	14.89	15.04	1790327
2020-03-09	14.94	14.96	14.71	14.78	2683555
2020-03-10	14.81	14.83	14.62	14.64	1641712
2020-03-11	14.59	14.64	14.05	14.08	2106620
2020-03-12	13.05	13.68	12.56	13.27	2737842
2020-03-13	13.48	13.63	13.35	13.58	1295533
2020-03-16	13.08	13.30	12.44	12.77	1756953
2020-03-17	12.81	13.03	12.54	12.95	2237078
2020-03-18	12.65	12.76	10.75	11.23	2794535
2020-03-19	10.86	11.88	10.51	11.80	2059987
2020-03-20	11.80	12.90	11.64	12.17	2426345
2020-03-23	12.07	12.09	11.26	11.55	1722610
2020-03-24	11.69	12.00	11.52	11.93	2837548
2020-03-25	11.95	12.96	11.91	12.90	1664440
2020-03-26	13.00	13.64	13.00	13.54	1286822
2020-03-27	13.26	13.58	13.16	13.25	1024908
2020-03-30	13.30	13.92	13.30	13.74	1615756
2020-03-31	13.65	13.94	13.50	13.54	951101
2020-04-01	13.48	13.50	13.00	13.07	954490
2020-04-02	13.00	13.08	12.80	13.00	709942
2020-04-03	12.85	12.95	12.67	12.73	746125
2020-04-06	12.82	13.09	12.82	12.93	727430
2020-04-07	13.17	13.34	13.08	13.13	594446
2020-04-08	13.12	13.44	13.11	13.42	536435
2020-04-09	13.52	13.89	13.51	13.84	1111141
2020-04-13	13.84	13.84	13.50	13.75	793861
2020-04-14	13.85	13.91	13.81	13.90	745727
2020-04-15	13.80	13.86	13.75	13.84	575782
2020-04-16	13.84	13.88	13.51	13.54	619841
2020-04-17	13.60	13.73	13.54	13.70	595914
2020-04-20	13.62	13.71	13.54	13.63	497321
2020-04-21	13.53	13.59	13.41	13.53	620831
2020-04-22	13.55	13.62	13.42	13.47	751012
2020-04-23	13.43	13.44	13.22	13.26	966436
2020-04-24	13.21	13.24	12.99	13.03	1150214
2020-04-27	12.90	12.97	12.66	12.72	1889258
2020-04-28	12.81	12.85	12.67	12.74	1278990
2020-04-29	12.80	13.07	12.77	12.90	759028
2020-04-30	12.85	12.91	12.77	12.91	619715
2020-05-01	12.89	13.04	12.87	13.01	850714
2020-05-04	13.04	13.19	12.96	13.13	449446
2020-05-05	13.21	13.24	13.16	13.18	628460
2020-05-06	13.16	13.30	13.15	13.22	505217
2020-05-07	13.29	13.40	13.29	13.40	332917
2020-05-08	13.41	13.50	13.36	13.46	515479
2020-05-11	13.46	13.52	13.45	13.47	364112
2020-05-12	13.52	13.55	13.45	13.50	340377
2020-05-13	13.51	13.52	13.29	13.24	828851
2020-05-14	13.19	13.31	13.10	13.29	552716
2020-05-15	13.24	13.35	13.24	13.28	331272
2020-05-18	13.34	13.38	13.25	13.30	273161
2020-05-19	13.32	13.34	13.24	13.28	428372
2020-05-20	13.38	13.44	13.34	13.41	406008
2020-05-21	13.42	13.50	13.42	13.46	443729
2020-05-22	13.45	13.58	13.45	13.58	285264
2020-05-26	13.70	13.74	13.61	13.71	744248
2020-05-27	13.72	13.77	13.66	13.71	436741
2020-05-28	13.74	13.81	13.70	13.81	1021578
2020-05-29	13.85	13.88	13.83	13.87	632096
2020-06-01	13.92	13.92	13.86	13.90	909034
2020-06-02	13.90	13.93	13.85	13.87	712329
2020-06-03	13.89	13.91	13.75	13.75	815871
2020-06-04	13.74	13.79	13.72	13.76	446860
2020-06-05	13.81	13.83	13.78	13.81	651217
2020-06-08	13.79	13.88	13.79	13.87	516904
2020-06-09	13.89	13.89	13.85	13.86	370765
2020-06-10	13.89	13.90	13.84	13.87	570500
2020-06-11	13.80	13.83	13.69	13.68	726793
2020-06-12	13.72	13.81	13.72	13.77	526534
2020-06-15	13.73	13.82	13.73	13.78	307566
2020-06-16	13.84	13.87	13.81	13.83	341278
2020-06-17	13.82	13.86	13.77	13.77	330795
2020-06-18	13.75	13.80	13.74	13.74	814495
2020-06-19	13.75	13.77	13.71	13.72	348082
2020-06-22	13.73	13.83	13.72	13.83	906811
2020-06-23	13.85	13.89	13.84	13.87	745932
2020-06-24	13.85	13.90	13.78	13.90	1120136
2020-06-25	13.88	13.90	13.81	13.83	399332
2020-06-26	13.87	13.92	13.84	13.85	466213
2020-06-29	13.85	13.90	13.82	13.84	348140
2020-06-30	13.85	13.92	13.81	13.90	444999
2020-07-01	13.98	14.02	13.92	13.97	491482
2020-07-02	13.95	14.01	13.94	13.97	375002
2020-07-06	13.98	14.04	13.97	14.02	481097
2020-07-07	14.04	14.13	14.00	14.09	1132299
2020-07-08	14.12	14.20	14.12	14.19	1119120
2020-07-09	14.20	14.23	14.15	14.18	509631
2020-07-10	14.25	14.25	14.19	14.25	340309
2020-07-13	14.30	14.30	14.26	14.21	376719
2020-07-14	14.19	14.24	14.19	14.22	396907
2020-07-15	14.26	14.29	14.22	14.25	392101
2020-07-16	14.27	14.29	14.24	14.26	320371
2020-07-17	14.29	14.30	14.27	14.29	289133
2020-07-20	14.30	14.34	14.29	14.29	333328
2020-07-21	14.29	14.32	14.27	14.32	508877
2020-07-22	14.27	14.36	14.27	14.34	333491
2020-07-23	14.32	14.35	14.30	14.33	281036
2020-07-24	14.32	14.40	14.30	14.38	382828
2020-07-27	14.35	14.42	14.35	14.35	443511
2020-07-28	14.40	14.42	14.35	14.39	369483
2020-07-29	14.41	14.46	14.40	14.45	393067
2020-07-30	14.41	14.48	14.41	14.47	345288
2020-07-31	14.45	14.56	14.45	14.54	465017
2020-08-03	14.59	14.59	14.54	14.56	613363
2020-08-04	14.58	14.66	14.57	14.60	1249648
2020-08-05	14.62	14.66	14.62	14.64	398762
2020-08-06	14.65	14.69	14.64	14.67	452490
2020-08-07	14.64	14.69	14.64	14.66	573029
2020-08-10	14.70	14.76	14.67	14.74	372867
2020-08-11	14.76	14.77	14.65	14.67	421149
2020-08-12	14.62	14.71	14.62	14.63	409813
2020-08-13	14.64	14.66	14.61	14.64	615295
2020-08-14	14.64	14.66	14.57	14.57	604576
2020-08-17	14.58	14.61	14.54	14.54	284773
2020-08-18	14.57	14.61	14.49	14.59	310779
2020-08-19	14.58	14.58	14.47	14.48	415147
2020-08-20	14.45	14.49	14.30	14.43	515566
2020-08-21	14.42	14.44	14.32	14.36	361727
2020-08-24	14.38	14.44	14.24	14.30	499066
2020-08-25	14.30	14.30	14.20	14.21	418232
2020-08-26	14.20	14.21	14.09	14.18	467059
2020-08-27	14.20	14.20	14.05	14.08	665436
2020-08-28	14.09	14.15	14.07	14.11	1058074
2020-08-31	14.14	14.23	14.14	14.16	406956
2020-09-01	14.24	14.34	14.21	14.34	421043
2020-09-02	14.37	14.49	14.35	14.49	854234
2020-09-03	14.45	14.48	14.36	14.42	368239
2020-09-04	14.33	14.43	14.22	14.25	414469
2020-09-08	14.23	14.27	14.18	14.22	324033
2020-09-09	14.24	14.36	14.24	14.35	485571
2020-09-10	14.38	14.44	14.36	14.37	465256
2020-09-11	14.40	14.43	14.37	14.35	288980
2020-09-14	14.39	14.39	14.31	14.31	357749
2020-09-15	14.32	14.38	14.30	14.32	206452
2020-09-16	14.32	14.34	14.31	14.33	289750
2020-09-17	14.28	14.35	14.28	14.33	442232
2020-09-18	14.34	14.34	14.30	14.31	334084
2020-09-21	14.30	14.33	14.24	14.27	457938
2020-09-22	14.26	14.30	14.25	14.28	277326
2020-09-23	14.27	14.30	14.18	14.19	344545
2020-09-24	14.09	14.22	14.05	14.22	413806
2020-09-25	14.17	14.29	14.17	14.26	332754
2020-09-28	14.30	14.37	14.29	14.33	288682
2020-09-29	14.35	14.39	14.32	14.33	360226
2020-09-30	14.37	14.38	14.32	14.34	329157
2020-10-01	14.39	14.39	14.31	14.32	599045
2020-10-02	14.31	14.40	14.30	14.39	345327
2020-10-05	14.35	14.37	14.30	14.34	405526
2020-10-06	14.33	14.35	14.20	14.26	602037
2020-10-07	14.30	14.36	14.25	14.27	432832
2020-10-08	14.30	14.34	14.30	14.33	507363
2020-10-09	14.31	14.41	14.30	14.37	533993
2020-10-12	14.39	14.40	14.33	14.38	236004
2020-10-13	14.40	14.44	14.38	14.34	428974
2020-10-14	14.35	14.35	14.26	14.30	518218
2020-10-15	14.29	14.29	14.24	14.28	327663
2020-10-16	14.27	14.27	14.16	14.19	419796
2020-10-19	14.19	14.27	14.17	14.17	546294
2020-10-20	14.17	14.30	14.17	14.28	409848
2020-10-21	14.27	14.30	14.21	14.26	317676
2020-10-22	14.29	14.29	14.23	14.26	282874
2020-10-23	14.26	14.29	14.23	14.25	276097
2020-10-26	14.24	14.25	14.13	14.18	351002
2020-10-27	14.16	14.25	14.16	14.22	250816
2020-10-28	14.15	14.25	14.13	14.24	280610
2020-10-29	14.23	14.30	14.20	14.29	262165
2020-10-30	14.29	14.34	14.24	14.33	331198
2020-11-02	14.36	14.39	14.31	14.31	397576
2020-11-03	14.31	14.35	14.29	14.29	308096
2020-11-04	14.34	14.42	14.33	14.40	522717
2020-11-05	14.45	14.52	14.44	14.50	474345
2020-11-06	14.50	14.61	14.46	14.54	372202
2020-11-09	14.60	14.61	14.51	14.54	491949
2020-11-10	14.54	14.61	14.48	14.58	429686
2020-11-11	14.60	14.60	14.55	14.53	426681
2020-11-12	14.56	14.62	14.54	14.61	518711
2020-11-13	14.60	14.62	14.57	14.61	361607
2020-11-16	14.60	14.64	14.58	14.59	469370
2020-11-17	14.60	14.65	14.59	14.62	330753
2020-11-18	14.67	14.67	14.60	14.62	418691
2020-11-19	14.61	14.67	14.61	14.66	209215
2020-11-20	14.67	14.69	14.65	14.66	145812
2020-11-23	14.66	14.70	14.62	14.64	361797
2020-11-24	14.66	14.71	14.66	14.69	345907
2020-11-25	14.70	14.75	14.70	14.71	324490
2020-11-27	14.75	14.80	14.73	14.78	199078
2020-11-30	14.79	14.80	14.72	14.77	380450
2020-12-01	14.85	14.85	14.77	14.79	388855
2020-12-02	14.79	14.81	14.77	14.79	352904
2020-12-03	14.83	14.83	14.80	14.81	534229
2020-12-04	14.81	14.88	14.81	14.88	1710276
2020-12-07	14.88	14.91	14.84	14.84	422223
2020-12-08	14.91	14.94	14.85	14.93	396609
2020-12-09	14.98	14.98	14.89	14.97	683244
2020-12-10	14.91	14.98	14.88	14.97	569284
2020-12-11	14.97	15.01	14.93	14.95	346519
2020-12-14	14.96	15.00	14.89	14.91	378444
2020-12-15	14.90	14.93	14.86	14.91	508152
2020-12-16	14.90	14.93	14.73	14.74	939939
2020-12-17	14.76	14.76	14.53	14.62	1107010
2020-12-18	14.63	14.86	14.62	14.86	581296
2020-12-21	14.84	14.85	14.72	14.76	670124
2020-12-22	14.80	14.85	14.78	14.85	427159
2020-12-23	14.89	14.91	14.71	14.73	682918
2020-12-24	14.81	14.84	14.74	14.80	235516
2020-12-28	14.85	14.87	14.76	14.78	446356
2020-12-29	14.81	14.91	14.79	14.85	637250
2020-12-30	14.83	14.97	14.83	14.97	455620
2020-12-31	15.03	15.12	14.96	15.10	598314
2021-01-04	15.14	15.15	15.00	15.06	429572
2021-01-05	15.01	15.09	15.01	15.05	463828
2021-01-06	15.03	15.05	14.86	14.93	817119
2021-01-07	14.88	14.96	14.85	14.91	455743
2021-01-08	14.92	15.02	14.91	15.00	468448
2021-01-11	14.98	15.03	14.95	14.97	358879
2021-01-12	14.99	15.05	14.96	15.01	454786
2021-01-13	15.03	15.07	15.00	14.99	455687
2021-01-14	14.98	15.04	14.95	15.00	738100
2021-01-15	15.04	15.09	14.99	15.03	328757
2021-01-19	15.03	15.05	14.98	15.02	556807
2021-01-20	15.05	15.06	14.99	15.04	515841
2021-01-21	15.02	15.05	14.98	15.00	327036
2021-01-22	15.02	15.06	14.99	15.01	271533
2021-01-25	15.02	15.08	15.01	15.05	443429
2021-01-26	15.03	15.12	15.03	15.06	282566
2021-01-27	15.05	15.15	15.00	15.12	573828
2021-01-28	15.14	15.18	15.00	15.03	735286
2021-01-29	15.03	15.08	15.00	15.04	390654
2021-02-01	15.13	15.13	15.01	15.05	351235
2021-02-02	15.01	15.09	15.01	15.07	411302
2021-02-03	15.05	15.08	15.02	15.04	422076
2021-02-04	15.03	15.05	14.96	14.98	603077
2021-02-05	14.99	15.06	14.95	15.01	463050
2021-02-08	14.99	15.05	14.94	14.96	816748
2021-02-09	14.96	15.06	14.95	15.03	809124
2021-02-10	15.05	15.08	14.99	15.03	1092683
2021-02-11	15.06	15.07	14.98	15.02	730543
2021-02-12	15.00	15.02	14.96	14.96	935383
2021-02-16	14.93	14.96	14.80	14.82	1008568
2021-02-17	14.79	14.82	14.72	14.76	636822
2021-02-18	14.70	14.71	14.59	14.62	1017317
2021-02-19	14.60	14.61	14.52	14.53	1042765
2021-02-22	14.50	14.50	14.35	14.36	1373793
2021-02-23	14.30	14.33	14.22	14.32	1666993
2021-02-24	14.24	14.46	14.22	14.44	821829
2021-02-25	14.44	14.45	14.29	14.37	1251713
2021-02-26	14.41	14.50	14.35	14.50	632565
2021-03-01	14.57	14.63	14.43	14.46	772561
2021-03-02	14.47	14.66	14.43	14.61	590426
2021-03-03	14.59	14.60	14.53	14.60	991198
2021-03-04	14.61	14.66	14.51	14.61	1048713
2021-03-05	14.62	14.65	14.58	14.63	682189
2021-03-08	14.66	14.68	14.61	14.67	632419
2021-03-09	14.66	14.80	14.66	14.66	548555
2021-03-10	14.69	14.80	14.69	14.74	493237
2021-03-11	14.71	14.87	14.71	14.81	409350
2021-03-12	14.75	14.79	14.65	14.74	348389
2021-03-15	14.72	14.75	14.62	14.69	531288
2021-03-16	14.72	14.72	14.61	14.68	540288
2021-03-17	14.68	14.72	14.63	14.69	370357
2021-03-18	14.62	14.65	14.55	14.65	477234
2021-03-19	14.60	14.63	14.51	14.62	472696
2021-03-22	14.60	14.63	14.54	14.57	267998
2021-03-23	14.56	14.68	14.56	14.63	368549
2021-03-24	14.66	14.69	14.62	14.66	395073
2021-03-25	14.64	14.65	14.58	14.61	560464
2021-03-26	14.63	14.69	14.63	14.68	408071
2021-03-29	14.69	14.73	14.65	14.73	346287
2021-03-30	14.73	14.83	14.72	14.76	523641
2021-03-31	14.78	14.85	14.78	14.82	406631
2021-04-01	14.90	14.94	14.84	14.88	469320
2021-04-05	14.89	14.90	14.82	14.87	401491
2021-04-06	14.90	14.95	14.87	14.90	354278
2021-04-07	14.94	14.95	14.89	14.93	313504
2021-04-08	14.95	14.98	14.91	14.94	404870
2021-04-09	14.96	15.00	14.94	14.95	271967
2021-04-12	14.99	14.99	14.95	14.96	252437
2021-04-13	14.97	15.08	14.97	15.02	413716
2021-04-14	15.06	15.08	15.01	15.02	325382
2021-04-15	15.05	15.07	15.02	15.03	421989
2021-04-16	15.05	15.08	14.98	15.02	306626
2021-04-19	14.99	15.08	14.98	15.04	264709
2021-04-20	15.02	15.08	15.02	15.06	366618
2021-04-21	15.07	15.12	15.02	15.04	377285
2021-04-22	15.04	15.06	15.02	15.04	445266
2021-04-23	15.07	15.09	15.03	15.07	352810
2021-04-26	15.07	15.10	15.03	15.07	345002
2021-04-27	15.07	15.10	15.05	15.07	554954
2021-04-28	15.07	15.08	15.00	15.06	468817
2021-04-29	15.04	15.08	15.00	15.00	532321
2021-04-30	15.00	15.06	14.98	15.05	662200
2021-05-03	15.10	15.10	15.03	15.04	459273
2021-05-04	15.07	15.11	15.03	15.10	405263
2021-05-05	15.12	15.17	15.11	15.14	241491
2021-05-06	15.19	15.20	15.16	15.16	378143
2021-05-07	15.21	15.27	15.20	15.21	435996
2021-05-10	15.24	15.27	15.16	15.19	431672
2021-05-11	15.19	15.21	15.16	15.18	469681
2021-05-12	15.18	15.19	15.04	15.02	476430
2021-05-13	15.00	15.03	14.92	14.93	588233
2021-05-14	14.99	15.00	14.94	14.97	398343
2021-05-17	15.01	15.04	14.96	15.02	467074
2021-05-18	15.01	15.02	14.95	14.98	325079
2021-05-19	14.98	15.06	14.96	15.06	311752
2021-05-20	15.07	15.18	15.06	15.15	423685
2021-05-21	15.18	15.19	15.09	15.15	407956
2021-05-24	15.21	15.21	15.07	15.08	567085
2021-05-25	15.11	15.23	15.11	15.21	470614
2021-05-26	15.24	15.25	15.21	15.21	311319
2021-05-27	15.21	15.24	15.20	15.24	247547
2021-05-28	15.24	15.30	15.24	15.29	312511
2021-06-01	15.36	15.39	15.25	15.31	477459
2021-06-02	15.35	15.38	15.33	15.34	343940
2021-06-03	15.35	15.38	15.33	15.37	247406
2021-06-04	15.37	15.42	15.36	15.40	257725
2021-06-07	15.42	15.50	15.42	15.49	326063
2021-06-08	15.53	15.55	15.46	15.47	425859
2021-06-09	15.50	15.58	15.47	15.53	807438
2021-06-10	15.52	15.57	15.52	15.54	282267
2021-06-11	15.58	15.58	15.44	15.39	418079
2021-06-14	15.44	15.46	15.41	15.45	342802
2021-06-15	15.45	15.54	15.45	15.53	338286
2021-06-16	15.53	15.62	15.45	15.49	566967
2021-06-17	15.52	15.55	15.48	15.54	325453
2021-06-18	15.56	15.58	15.50	15.56	337847
2021-06-21	15.55	15.58	15.51	15.51	324132
2021-06-22	15.54	15.59	15.51	15.51	282968
2021-06-23	15.54	15.58	15.46	15.47	331130
2021-06-24	15.47	15.57	15.47	15.54	355340
2021-06-25	15.57	15.58	15.52	15.55	324842
2021-06-28	15.54	15.58	15.50	15.56	331364
2021-06-29	15.57	15.69	15.56	15.69	383052
2021-06-30	15.69	15.74	15.67	15.70	308466
2021-07-01	15.75	15.78	15.62	15.65	470487
2021-07-02	15.70	15.78	15.66	15.76	435742
2021-07-06	15.78	15.83	15.74	15.78	245735
2021-07-07	15.78	15.81	15.71	15.72	309846
2021-07-08	15.70	15.85	15.68	15.85	299262
2021-07-09	15.83	15.88	15.82	15.84	326464
2021-07-12	15.84	15.96	15.82	15.95	470167
2021-07-13	15.93	16.00	15.92	15.91	416806
2021-07-14	15.95	15.95	15.87	15.91	394922
2021-07-15	15.92	15.92	15.79	15.81	379856
2021-07-16	15.84	15.87	15.74	15.78	934919
2021-07-19	15.75	15.77	15.64	15.71	420672
2021-07-20	15.72	15.81	15.70	15.80	242402
2021-07-21	15.80	15.82	15.75	15.76	338007
2021-07-22	15.75	15.81	15.68	15.68	357451
2021-07-23	15.70	15.87	15.66	15.87	388199
2021-07-26	15.89	15.96	15.85	15.86	324734
2021-07-27	15.87	15.95	15.78	15.81	373921
2021-07-28	15.84	15.86	15.77	15.86	427270
2021-07-29	15.86	15.95	15.86	15.87	347071
2021-07-30	15.86	15.93	15.83	15.87	317872
2021-08-02	15.94	15.99	15.91	15.97	406946
2021-08-03	15.97	16.00	15.93	15.98	296025
2021-08-04	15.96	15.99	15.92	15.92	269032
2021-08-05	15.91	15.96	15.88	15.88	251309
2021-08-06	15.86	15.94	15.81	15.94	271872
2021-08-09	15.91	15.93	15.88	15.91	492217
2021-08-10	15.91	15.94	15.88	15.88	506989
2021-08-11	15.88	15.90	15.85	15.81	302743
2021-08-12	15.82	15.83	15.76	15.77	333884
2021-08-13	15.78	15.83	15.77	15.80	358852
2021-08-16	15.82	15.85	15.74	15.74	308619
2021-08-17	15.75	15.84	15.73	15.74	472436
2021-08-18	15.77	15.81	15.73	15.76	372056
2021-08-19	15.78	15.89	15.73	15.87	308942
2021-08-20	15.89	15.92	15.81	15.81	311842
2021-08-23	15.81	15.91	15.81	15.87	593922
2021-08-24	15.89	15.92	15.82	15.82	401255
2021-08-25	15.87	15.87	15.79	15.79	478798
2021-08-26	15.83	15.84	15.79	15.81	296577
2021-08-27	15.82	15.93	15.82	15.89	287805
2021-08-30	15.91	15.93	15.84	15.87	380789
2021-08-31	15.87	15.91	15.84	15.88	413233
2021-09-01	15.96	15.97	15.88	15.97	503237
2021-09-02	15.96	15.99	15.92	15.92	410694
2021-09-03	15.90	15.93	15.83	15.88	440964
2021-09-07	15.85	15.86	15.76	15.78	432075
2021-09-08	15.82	15.86	15.78	15.83	344833
2021-09-09	15.87	15.89	15.84	15.85	285481
2021-09-10	15.87	15.90	15.83	15.89	198276
2021-09-13	15.90	15.98	15.88	15.91	403435
2021-09-14	15.92	15.93	15.88	15.90	345381
2021-09-15	15.92	15.98	15.92	15.98	342702
2021-09-16	15.94	15.96	15.87	15.90	357641
2021-09-17	15.92	15.92	15.73	15.84	631296
2021-09-20	15.71	15.85	15.68	15.69	489349
2021-09-21	15.70	15.79	15.70	15.74	363064
2021-09-22	15.78	15.83	15.72	15.83	286968
2021-09-23	15.83	15.85	15.72	15.74	312988
2021-09-24	15.72	15.74	15.58	15.59	422424
2021-09-27	15.56	15.61	15.41	15.47	616916
2021-09-28	15.38	15.38	15.16	15.24	848308
2021-09-29	15.30	15.34	15.21	15.22	465455
2021-09-30	15.28	15.30	15.11	15.19	457897
2021-10-01	15.30	15.30	15.07	15.12	603567
2021-10-04	15.10	15.17	15.03	15.04	408498
2021-10-05	15.04	15.11	15.03	15.08	596219
2021-10-06	15.05	15.14	15.04	15.07	353601
2021-10-07	15.08	15.21	15.04	15.04	351050
2021-10-08	15.06	15.08	15.01	15.05	425460
2021-10-11	15.08	15.12	15.05	15.06	257943
2021-10-12	15.10	15.16	15.08	15.09	437302
2021-10-13	15.14	15.22	15.13	15.10	500449
2021-10-14	15.15	15.26	15.06	15.09	485656
2021-10-15	15.10	15.12	14.99	14.99	482584
2021-10-18	14.98	15.07	14.95	14.99	556337
2021-10-19	14.99	15.03	14.87	14.96	823882
2021-10-20	14.96	14.99	14.93	14.97	370012
2021-10-21	14.97	14.99	14.85	14.90	608541
2021-10-22	14.91	14.97	14.89	14.89	353496
2021-10-25	14.88	14.91	14.86	14.87	302423
2021-10-26	14.87	14.90	14.81	14.87	607789
2021-10-27	14.87	14.96	14.86	14.92	472308
2021-10-28	14.90	15.05	14.90	15.03	453566
2021-10-29	15.00	15.19	15.00	15.18	355167
2021-11-01	15.18	15.35	15.16	15.25	628006
2021-11-02	15.25	15.38	15.25	15.36	484464
2021-11-03	15.39	15.40	15.26	15.33	347099
2021-11-04	15.32	15.38	15.32	15.34	281660
2021-11-05	15.42	15.53	15.37	15.46	276673
2021-11-08	15.49	15.56	15.36	15.38	414710
2021-11-09	15.41	15.49	15.38	15.40	567355
2021-11-10	15.42	15.44	15.28	15.35	539976
2021-11-11	15.34	15.41	15.31	15.27	309626
2021-11-12	15.30	15.36	15.29	15.35	259453
2021-11-15	15.37	15.37	15.21	15.22	307452
2021-11-16	15.22	15.28	15.16	15.21	452929
2021-11-17	15.20	15.23	15.16	15.20	301038
2021-11-18	15.19	15.29	15.11	15.13	447481
2021-11-19	15.17	15.25	15.14	15.22	307834
2021-11-22	15.25	15.28	15.10	15.13	423389
2021-11-23	15.14	15.17	15.09	15.14	351377
2021-11-24	15.15	15.20	15.10	15.19	194658
2021-11-26	15.11	15.20	15.08	15.20	209551
2021-11-29	15.17	15.32	15.09	15.30	473830
2021-11-30	15.30	15.37	15.26	15.29	464373
2021-12-01	15.38	15.42	15.20	15.23	479178
2021-12-02	15.26	15.34	15.12	15.18	358502
2021-12-03	15.22	15.22	15.12	15.13	361305
2021-12-06	15.16	15.17	15.11	15.12	255607
2021-12-07	15.16	15.37	15.12	15.31	388295
2021-12-08	15.31	15.40	15.27	15.40	249296
2021-12-09	15.40	15.47	15.35	15.37	297662
2021-12-10	15.41	15.45	15.39	15.42	227538
2021-12-13	15.44	15.49	15.28	15.25	416180
2021-12-14	15.23	15.25	15.18	15.22	340742
2021-12-15	15.22	15.32	15.18	15.20	320191
2021-12-16	15.22	15.30	15.20	15.29	382224
2021-12-17	15.30	15.42	15.29	15.42	327403
2021-12-20	15.41	15.45	15.27	15.31	340935
2021-12-21	15.34	15.40	15.27	15.33	385371
2021-12-22	15.38	15.48	15.38	15.46	330565
2021-12-23	15.48	15.54	15.45	15.47	320635
2021-12-27	15.50	15.53	15.42	15.42	294922
2021-12-28	15.43	15.48	15.37	15.46	298764
2021-12-29	15.44	15.55	15.44	15.49	414140
2021-12-30	15.53	15.56	15.36	15.55	377252
2021-12-31	15.59	15.62	15.56	15.60	352050
2022-01-03	15.59	15.62	15.51	15.54	457942
2022-01-04	15.52	15.56	15.44	15.47	514784
2022-01-05	15.48	15.51	15.17	15.17	637933
2022-01-06	15.11	15.15	14.98	14.99	1214277
2022-01-07	15.01	15.10	14.99	15.09	513094
2022-01-10	15.06	15.07	14.98	15.04	517838
2022-01-11	15.06	15.07	14.91	14.94	464883
2022-01-12	14.96	15.01	14.89	14.87	399065
2022-01-13	14.87	14.92	14.81	14.81	537703
2022-01-14	14.75	14.83	14.63	14.66	1351842
2022-01-18	14.50	14.59	14.15	14.29	2498631
2022-01-19	14.29	14.37	14.11	14.28	1531515
2022-01-20	14.34	14.46	14.07	14.13	1314964
2022-01-21	14.16	14.31	14.11	14.23	1772549
2022-01-24	14.23	14.29	14.00	14.26	887877
2022-01-25	14.24	14.48	14.21	14.26	853076
2022-01-26	14.34	14.43	14.10	14.13	773663
2022-01-27	14.20	14.30	14.11	14.11	745134
2022-01-28	14.16	14.16	13.91	14.00	1103377
2022-01-31	14.00	14.10	13.88	14.10	906802
2022-02-01	14.19	14.25	14.09	14.19	790940
2022-02-02	14.22	14.32	14.12	14.12	568269
2022-02-03	14.07	14.11	13.98	14.09	598877
2022-02-04	14.06	14.09	13.92	14.00	963266
2022-02-07	14.01	14.08	13.92	14.04	518798
2022-02-08	14.01	14.06	13.95	14.00	624922
2022-02-09	14.03	14.08	13.99	14.04	451790
2022-02-10	13.98	14.03	13.86	13.87	1035425
2022-02-11	13.91	13.95	13.68	13.69	870402
2022-02-14	13.64	13.65	13.52	13.53	811633
2022-02-15	13.50	13.62	13.42	13.51	1747159
2022-02-16	13.51	13.84	13.46	13.83	1266323
2022-02-17	13.75	14.00	13.75	13.94	991499
2022-02-18	13.96	14.02	13.81	13.86	489580
2022-02-22	13.82	13.84	13.62	13.70	510072
2022-02-23	13.69	13.73	13.59	13.68	453778
2022-02-24	13.55	13.88	13.54	13.84	753201
2022-02-25	13.89	13.96	13.83	13.91	1201071
2022-02-28	13.89	14.16	13.88	14.15	649680
2022-03-01	14.23	14.34	14.16	14.21	656762
2022-03-02	14.13	14.18	14.02	14.04	594619
2022-03-03	14.10	14.18	14.06	14.09	348585
2022-03-04	14.07	14.10	14.01	14.05	303517
2022-03-07	14.04	14.06	13.73	13.74	437844
2022-03-08	13.72	13.89	13.60	13.66	2684682
2022-03-09	13.70	13.74	13.56	13.61	527137
2022-03-10	13.55	13.58	13.35	13.47	687487
2022-03-11	13.46	13.52	13.33	13.31	620587
2022-03-14	13.29	13.33	13.15	13.22	941399
2022-03-15	13.28	13.34	13.15	13.15	501139
2022-03-16	13.15	13.21	13.05	13.19	863536
2022-03-17	13.19	13.31	13.17	13.22	854939
2022-03-18	13.26	13.38	13.25	13.28	668609
2022-03-21	13.23	13.28	13.10	13.20	777685
2022-03-22	13.12	13.19	13.05	13.13	684462
2022-03-23	13.14	13.21	13.09	13.15	603537
2022-03-24	13.13	13.13	13.01	13.08	879890
2022-03-25	13.05	13.05	12.81	12.94	1203915
2022-03-28	12.94	12.94	12.70	12.78	1146253
2022-03-29	12.83	12.95	12.74	12.90	819257
2022-03-30	12.94	13.07	12.85	12.95	1048151
2022-03-31	12.98	13.29	12.94	13.14	2045375
2022-04-01	13.14	13.24	13.02	13.23	742128
2022-04-04	13.18	13.24	13.12	13.23	693969
2022-04-05	13.22	13.23	12.95	12.98	684451
2022-04-06	12.90	12.93	12.82	12.85	932433
2022-04-07	12.81	12.90	12.76	12.79	638328
2022-04-08	12.79	12.80	12.63	12.71	801202
2022-04-11	12.70	12.76	12.63	12.68	1214701
2022-04-12	12.73	12.82	12.55	12.55	1193192
2022-04-13	12.59	12.67	12.48	12.55	983586
2022-04-14	12.58	12.58	12.38	12.43	1127166
2022-04-18	12.35	12.44	12.33	12.41	1017473
2022-04-19	12.40	12.47	12.33	12.45	1192200
2022-04-20	12.48	12.55	12.44	12.49	1270556
2022-04-21	12.51	12.55	12.40	12.53	776900
2022-04-22	12.53	12.56	12.41	12.50	602138
2022-04-25	12.46	12.58	12.39	12.55	1245060
2022-04-26	12.55	12.62	12.45	12.55	739261
2022-04-27	12.59	12.62	12.41	12.48	644082
2022-04-28	12.52	12.59	12.42	12.56	963854
2022-04-29	12.54	12.54	12.39	12.46	704513
2022-05-02	12.49	12.49	12.35	12.41	804273
2022-05-03	12.45	12.45	12.31	12.33	833360
2022-05-04	12.28	12.40	12.18	12.37	873279
2022-05-05	12.25	12.25	12.04	12.09	1116738
2022-05-06	12.07	12.11	12.02	12.09	1024841
2022-05-09	12.04	12.11	11.96	11.98	931392
2022-05-10	12.05	12.11	11.93	12.04	862022
2022-05-11	11.99	12.10	11.85	11.83	1001616
2022-05-12	11.82	11.94	11.70	11.91	1504403
2022-05-13	11.92	11.94	11.66	11.71	1140430
2022-05-16	11.74	11.81	11.69	11.70	583165
2022-05-17	11.70	11.78	11.53	11.53	1514109
2022-05-18	11.52	11.56	11.37	11.42	1706873
2022-05-19	11.42	11.48	11.33	11.39	1317651
2022-05-20	11.43	11.57	11.37	11.48	1447527
2022-05-23	11.59	11.59	11.46	11.53	1619544
2022-05-24	11.58	11.76	11.58	11.73	905760
2022-05-25	11.79	12.28	11.79	12.24	1402555
2022-05-26	12.30	12.55	12.28	12.45	1718063
2022-05-27	12.50	12.70	12.50	12.61	2606102
2022-05-31	12.58	12.62	12.41	12.61	675339
2022-06-01	12.68	12.71	12.60	12.64	876223
2022-06-02	12.58	12.78	12.58	12.72	868904
2022-06-03	12.65	12.67	12.55	12.59	558598
2022-06-06	12.55	12.59	12.44	12.57	776111
2022-06-07	12.53	12.68	12.52	12.65	480323
2022-06-08	12.64	12.64	12.46	12.49	755306
2022-06-09	12.42	12.45	12.27	12.27	672985
2022-06-10	12.15	12.17	12.04	12.13	907813
2022-06-13	11.98	12.00	11.77	11.79	1449586
2022-06-14	11.82	11.82	11.49	11.52	1039638
2022-06-15	11.57	11.68	11.35	11.54	1093998
2022-06-16	11.36	11.39	11.23	11.35	1349170
2022-06-17	11.35	11.49	11.34	11.42	979494
2022-06-21	11.46	11.51	11.38	11.42	759668
2022-06-22	11.46	11.62	11.46	11.57	1284440
2022-06-23	11.64	11.72	11.63	11.67	1231089
2022-06-24	11.71	11.82	11.69	11.77	914399
2022-06-27	11.76	11.82	11.57	11.62	987350
2022-06-28	11.66	11.71	11.59	11.66	661374
2022-06-29	11.64	11.73	11.60	11.69	1022484
2022-06-30	11.72	11.77	11.63	11.75	1235893
2022-07-01	11.84	11.91	11.78	11.88	1765052
2022-07-05	11.90	12.12	11.81	12.12	1517566
2022-07-06	12.17	12.27	12.16	12.23	1029009
2022-07-07	12.23	12.41	12.12	12.35	1481181
2022-07-08	12.32	12.40	12.22	12.32	748553
2022-07-11	12.36	12.49	12.36	12.40	542141
2022-07-12	12.45	12.57	12.39	12.45	652238
2022-07-13	12.31	12.48	12.29	12.35	710218
2022-07-14	12.28	12.30	12.11	12.19	689789
2022-07-15	12.25	12.34	12.22	12.25	801533
2022-07-18	12.26	12.36	12.22	12.32	763975
2022-07-19	12.35	12.40	12.33	12.37	506831
2022-07-20	12.40	12.45	12.36	12.39	461637
2022-07-21	12.44	12.44	12.23	12.23	517433
2022-07-22	12.26	12.34	12.24	12.29	519952
2022-07-25	12.28	12.33	12.23	12.28	469055
2022-07-26	12.31	12.39	12.28	12.30	622734
2022-07-27	12.30	12.42	12.26	12.34	1234038
2022-07-28	12.37	12.60	12.36	12.57	1144627
2022-07-29	12.63	12.72	12.51	12.72	885845
2022-08-01	12.81	12.88	12.70	12.78	1428851
2022-08-02	12.78	12.91	12.72	12.72	616410
2022-08-03	12.78	12.85	12.70	12.78	657176
2022-08-04	12.80	12.81	12.69	12.72	496500
2022-08-05	12.65	12.66	12.53	12.55	587287
2022-08-08	12.62	12.70	12.56	12.58	670465
2022-08-09	12.60	12.61	12.49	12.50	589973
2022-08-10	12.60	12.74	12.59	12.72	1083341
2022-08-11	12.72	12.73	12.66	12.62	619312
2022-08-12	12.63	12.79	12.62	12.75	867700
2022-08-15	12.71	12.76	12.67	12.68	554718
2022-08-16	12.70	12.71	12.60	12.65	1209910
2022-08-17	12.59	12.59	12.49	12.51	528263
2022-08-18	12.51	12.52	12.46	12.51	368267
2022-08-19	12.37	12.42	12.23	12.30	831638
2022-08-22	12.27	12.27	12.16	12.17	451780
2022-08-23	12.14	12.25	12.11	12.25	593761
2022-08-24	12.22	12.27	12.15	12.16	380950
2022-08-25	12.18	12.22	12.12	12.20	487299
2022-08-26	12.20	12.28	12.11	12.13	643656
2022-08-29	12.09	12.10	11.94	11.97	715226
2022-08-30	11.95	12.04	11.93	11.97	562470
2022-08-31	12.01	12.04	11.94	11.98	448977
2022-09-01	11.90	11.90	11.74	11.82	899572
2022-09-02	11.82	11.92	11.72	11.73	614325
2022-09-06	11.72	11.73	11.64	11.70	685072
2022-09-07	11.73	11.79	11.68	11.69	652398
2022-09-08	11.67	11.73	11.62	11.63	557519
2022-09-09	11.66	11.72	11.60	11.63	565076
2022-09-12	11.66	11.74	11.51	11.53	1174131
2022-09-13	11.44	11.56	11.41	11.45	928060
2022-09-14	11.45	11.54	11.41	11.45	736046
2022-09-15	11.43	11.44	11.28	11.36	1446319
2022-09-16	11.28	11.32	11.24	11.29	776644
2022-09-19	11.26	11.27	11.17	11.20	1225435
2022-09-20	11.16	11.22	11.12	11.18	966929
2022-09-21	11.19	11.24	11.15	11.15	520454
2022-09-22	11.11	11.16	11.07	11.09	767460
2022-09-23	11.02	11.03	10.93	10.99	948902
2022-09-26	10.95	10.97	10.71	10.75	1183263
2022-09-27	10.75	10.85	10.74	10.80	1340728
2022-09-28	10.87	10.94	10.71	10.80	1908156
2022-09-29	10.73	10.75	10.50	10.53	1701432
2022-09-30	10.54	10.69	10.50	10.60	2136256
2022-10-03	10.70	10.88	10.65	10.74	991398
2022-10-04	10.82	10.98	10.81	10.95	1216914
2022-10-05	10.89	10.92	10.77	10.84	887395
2022-10-06	10.84	10.90	10.79	10.85	1027960
2022-10-07	10.82	10.98	10.77	10.96	1029568
2022-10-10	10.98	10.98	10.83	10.87	566609
2022-10-11	10.83	10.91	10.75	10.77	1047626
2022-10-12	10.76	10.85	10.74	10.78	1047272
2022-10-13	10.60	10.83	10.60	10.69	1640387
2022-10-14	10.71	10.78	10.62	10.64	1624846
2022-10-17	10.71	10.74	10.64	10.65	906198
2022-10-18	10.76	10.77	10.66	10.67	807858
2022-10-19	10.60	10.66	10.58	10.61	1381266
2022-10-20	10.61	10.63	10.56	10.56	1148125
2022-10-21	10.50	10.56	10.46	10.54	1190467
2022-10-24	10.52	10.56	10.38	10.40	1269323
2022-10-25	10.42	10.48	10.34	10.40	1295603
2022-10-26	10.40	10.47	10.35	10.41	1647388
2022-10-27	10.38	10.40	10.22	10.32	1263424
2022-10-28	10.31	10.39	10.28	10.35	1262248
2022-10-31	10.39	10.39	10.25	10.32	1241201
2022-11-01	10.40	10.40	10.32	10.33	1217097
2022-11-02	10.30	10.40	10.30	10.31	1511094
2022-11-03	10.28	10.30	10.24	10.25	1248865
2022-11-04	10.33	10.38	10.25	10.29	1667468
2022-11-07	10.30	10.45	10.29	10.38	995257
2022-11-08	10.43	10.47	10.34	10.37	999886
2022-11-09	10.34	10.39	10.32	10.36	935305
2022-11-10	10.52	10.84	10.52	10.80	1637793
2022-11-11	10.84	10.98	10.78	10.90	1139689
2022-11-14	10.85	10.88	10.72	10.72	1157794
2022-11-15	10.82	10.96	10.78	10.79	2330762
2022-11-16	10.86	10.96	10.82	10.91	1908839
2022-11-17	10.80	11.07	10.80	10.93	1332458
2022-11-18	10.98	11.07	10.95	11.01	1666195
2022-11-21	11.03	11.11	11.00	11.07	1582601
2022-11-22	11.15	11.19	11.09	11.18	1114588
2022-11-23	11.18	11.30	11.13	11.25	955020
2022-11-25	11.27	11.33	11.22	11.33	425647
2022-11-28	11.30	11.40	11.30	11.35	980436
2022-11-29	11.34	11.50	11.30	11.49	1061027
2022-11-30	11.49	11.63	11.49	11.62	1522392
2022-12-01	11.65	11.69	11.54	11.57	1447595
2022-12-02	11.52	11.55	11.43	11.51	1437597
2022-12-05	11.49	11.49	11.31	11.37	1442963
2022-12-06	11.42	11.47	11.30	11.35	1230477
2022-12-07	11.37	11.45	11.36	11.43	1150040
2022-12-08	11.44	11.44	11.27	11.30	1419727
2022-12-09	11.26	11.30	11.19	11.23	1320717
2022-12-12	11.29	11.33	11.24	11.31	1367529
2022-12-13	11.53	11.53	11.33	11.33	1953420
2022-12-14	11.32	11.35	11.17	11.24	1400677
2022-12-15	11.21	11.33	11.17	11.20	1560520
2022-12-16	11.12	11.21	11.09	11.19	1309072
2022-12-19	11.13	11.18	11.11	11.15	1949650
2022-12-20	11.10	11.17	11.07	11.14	1818439
2022-12-21	11.15	11.18	11.13	11.14	1387167
2022-12-22	11.03	11.17	11.03	11.08	1540281
2022-12-23	11.07	11.12	11.07	11.07	1022945
2022-12-27	11.05	11.10	10.96	10.96	2214767
2022-12-28	11.01	11.06	10.97	11.01	2569542
2022-12-29	11.04	11.18	11.04	11.17	1713933
2022-12-30	11.17	11.37	11.10	11.37	2285710
2023-01-03	11.50	11.54	11.44	11.52	1298678
2023-01-04	11.46	11.48	11.31	11.37	1397075
2023-01-05	11.33	11.34	11.13	11.16	1784775
2023-01-06	11.20	11.26	11.13	11.25	1621526
2023-01-09	11.30	11.37	11.23	11.30	3156538
2023-01-10	11.31	11.33	11.15	11.16	2253690
2023-01-11	11.23	11.29	11.16	11.21	1141845
2023-01-12	11.28	11.40	11.21	11.38	1401426
2023-01-13	11.38	11.47	11.30	11.34	1177156
2023-01-17	11.34	11.41	11.32	11.36	1044829
2023-01-18	11.48	11.53	11.44	11.47	788936
2023-01-19	11.49	11.53	11.46	11.48	722029
2023-01-20	11.48	11.60	11.48	11.60	878666
2023-01-23	11.60	11.65	11.56	11.56	1008778
2023-01-24	11.58	11.62	11.47	11.56	861407
2023-01-25	11.53	11.58	11.52	11.54	600271
2023-01-26	11.57	11.61	11.50	11.50	872083
2023-01-27	11.50	11.53	11.47	11.49	559885
2023-01-30	11.51	11.53	11.46	11.48	800468
2023-01-31	11.51	11.63	11.51	11.60	755933
2023-02-01	11.69	11.70	11.61	11.68	707262
2023-02-02	11.73	11.79	11.64	11.66	722832
2023-02-03	11.61	11.65	11.56	11.59	742929
2023-02-06	11.54	11.55	11.40	11.41	626255
2023-02-07	11.42	11.50	11.41	11.50	795040
2023-02-08	11.50	11.54	11.48	11.50	1082668
2023-02-09	11.58	11.58	11.46	11.48	436601
2023-02-10	11.46	11.50	11.44	11.45	478146
2023-02-13	11.46	11.49	11.43	11.43	556787
2023-02-14	11.39	11.42	11.34	11.35	547031
2023-02-15	11.35	11.38	11.24	11.26	812278
2023-02-16	11.20	11.25	11.10	11.12	1039262
2023-02-17	11.08	11.11	11.03	11.08	447914
2023-02-21	11.00	11.03	10.92	10.92	653129
2023-02-22	10.92	10.97	10.91	10.94	561498
2023-02-23	10.95	10.99	10.88	10.88	668625
2023-02-24	10.83	10.85	10.78	10.79	863360
2023-02-27	10.82	10.90	10.82	10.84	655850
2023-02-28	10.82	10.84	10.71	10.76	1287825
2023-03-01	10.76	10.83	10.74	10.76	799233
2023-03-02	10.70	10.75	10.70	10.75	544646
2023-03-03	10.80	10.83	10.77	10.77	679009
2023-03-06	10.81	10.82	10.76	10.77	1161885
2023-03-07	10.77	10.81	10.73	10.75	729243
2023-03-08	10.75	10.79	10.74	10.75	518677
2023-03-09	10.79	10.87	10.74	10.85	744635
2023-03-10	10.90	10.94	10.75	10.87	967908
2023-03-13	10.87	11.00	10.87	10.86	793227
2023-03-14	10.86	10.94	10.85	10.86	440879
2023-03-15	10.86	10.94	10.84	10.93	846533
2023-03-16	10.95	11.06	10.92	10.95	902616
2023-03-17	10.99	11.05	10.96	11.02	840311
2023-03-20	11.06	11.08	10.99	10.99	663071
2023-03-21	10.95	10.95	10.81	10.81	520220
2023-03-22	10.81	10.88	10.80	10.84	780503
2023-03-23	10.84	10.88	10.79	10.85	712981
2023-03-24	10.85	10.94	10.84	10.87	654990
2023-03-27	10.88	10.99	10.88	10.88	668030
2023-03-28	10.90	10.95	10.90	10.94	704080
2023-03-29	10.96	11.02	10.93	10.93	677805
2023-03-30	10.98	11.06	10.98	11.01	759860
2023-03-31	11.06	11.12	11.06	11.12	1645400
2023-04-03	11.16	11.18	10.98	11.04	671237
2023-04-04	11.04	11.09	10.98	11.03	1229740
2023-04-05	11.07	11.15	11.07	11.13	672587
2023-04-06	11.15	11.18	11.09	11.12	1443961
2023-04-10	11.14	11.14	11.04	11.08	658204
2023-04-11	11.09	11.23	11.09	11.21	805028
2023-04-12	11.25	11.30	11.23	11.25	495784
2023-04-13	11.25	11.37	11.24	11.37	632779
2023-04-14	11.37	11.37	11.30	11.31	525217
2023-04-17	11.30	11.30	11.21	11.21	463924
2023-04-18	11.20	11.21	10.80	11.03	1850755
2023-04-19	11.00	11.01	10.94	10.99	871622
2023-04-20	10.99	11.07	10.99	11.01	556415
2023-04-21	11.03	11.08	10.96	10.98	425442
2023-04-24	11.00	11.03	11.00	11.02	327606
2023-04-25	11.04	11.04	11.01	11.02	334413
2023-04-26	11.06	11.08	11.05	11.06	401254
2023-04-27	11.08	11.11	11.08	11.09	371527
2023-04-28	11.11	11.14	11.08	11.11	498121
2023-05-01	11.10	11.10	11.02	11.05	824083
2023-05-02	11.06	11.07	11.01	11.05	649064
2023-05-03	11.06	11.09	11.05	11.07	697431
2023-05-04	11.06	11.16	11.05	11.15	978950
2023-05-05	11.15	11.23	11.15	11.19	666483
2023-05-08	11.18	11.18	11.13	11.13	573882
2023-05-09	11.15	11.18	11.09	11.11	516952
2023-05-10	11.14	11.17	11.08	11.12	568611
2023-05-11	11.15	11.18	11.04	11.04	581482
2023-05-12	11.08	11.10	11.00	11.03	475771
2023-05-15	11.01	11.03	10.95	10.95	570847
2023-05-16	10.92	10.97	10.91	10.92	658281
2023-05-17	10.95	10.95	10.89	10.91	694666
2023-05-18	10.90	10.90	10.81	10.83	701636
2023-05-19	10.80	10.81	10.71	10.71	695901
2023-05-22	10.71	10.74	10.65	10.69	643950
2023-05-23	10.64	10.65	10.57	10.59	897847
2023-05-24	10.57	10.59	10.48	10.48	749478
2023-05-25	10.54	10.54	10.45	10.53	593404
2023-05-26	10.53	10.58	10.53	10.54	366984
2023-05-30	10.59	10.63	10.56	10.59	652202
2023-05-31	10.62	10.72	10.62	10.72	419864
2023-06-01	10.78	10.83	10.74	10.78	577030
2023-06-02	10.80	10.84	10.67	10.68	632988
2023-06-05	10.68	10.75	10.68	10.68	650908
2023-06-06	10.73	10.82	10.73	10.81	439941
2023-06-07	10.80	10.82	10.74	10.74	432154
2023-06-08	10.77	10.85	10.76	10.81	434290
2023-06-09	10.80	10.83	10.78	10.81	269610
2023-06-12	10.82	10.82	10.77	10.78	431582
2023-06-13	10.80	10.84	10.80	10.77	586114
2023-06-14	10.79	10.85	10.74	10.81	897671
2023-06-15	10.81	10.96	10.81	10.92	1000634
2023-06-16	10.90	10.91	10.86	10.86	411593
2023-06-20	10.89	10.91	10.82	10.84	486402
2023-06-21	10.81	10.83	10.75	10.81	864344
2023-06-22	10.80	10.84	10.79	10.79	549535
2023-06-23	10.83	10.90	10.81	10.85	853958
2023-06-26	10.89	10.95	10.89	10.94	408515
2023-06-27	10.94	11.01	10.92	10.97	1150482
2023-06-28	10.99	11.04	10.97	11.01	430347
2023-06-29	10.95	10.99	10.90	10.93	626900
2023-06-30	10.99	11.03	10.92	10.93	843792
2023-07-03	10.98	11.00	10.94	11.00	328630
2023-07-05	10.99	11.02	10.91	10.92	390339
2023-07-06	10.84	10.85	10.74	10.76	723638
2023-07-07	10.72	10.84	10.72	10.82	547094
2023-07-10	10.82	10.88	10.82	10.83	353265
2023-07-11	10.83	10.86	10.81	10.83	435754
2023-07-12	10.89	10.96	10.87	10.88	537117
2023-07-13	10.91	10.95	10.89	10.91	544792
2023-07-14	10.91	10.95	10.87	10.87	485007
2023-07-17	10.85	10.92	10.85	10.89	692815
2023-07-18	10.92	10.94	10.88	10.92	521778
2023-07-19	10.98	11.02	10.95	10.98	787267
2023-07-20	10.95	11.00	10.92	10.92	494098
2023-07-21	10.93	10.97	10.93	10.95	723430
2023-07-24	10.98	11.01	10.96	10.96	668577
2023-07-25	10.93	10.97	10.93	10.94	371838
2023-07-26	10.94	10.95	10.91	10.92	818421
2023-07-27	10.89	10.91	10.82	10.84	960830
2023-07-28	10.88	10.95	10.85	10.91	615308
2023-07-31	10.91	10.95	10.89	10.93	614978
2023-08-01	10.88	10.90	10.83	10.87	817916
2023-08-02	10.83	10.85	10.76	10.77	927438
2023-08-03	10.66	10.69	10.57	10.58	1200637
2023-08-04	10.60	10.68	10.60	10.62	674621
2023-08-07	10.60	10.64	10.56	10.60	606577
2023-08-08	10.62	10.65	10.61	10.64	473706
2023-08-09	10.65	10.68	10.62	10.64	652662
2023-08-10	10.62	10.70	10.59	10.59	713862
2023-08-11	10.62	10.65	10.57	10.59	534003
2023-08-14	10.57	10.59	10.56	10.58	529107
2023-08-15	10.57	10.60	10.56	10.57	557942
2023-08-16	10.55	10.59	10.45	10.46	844828
2023-08-17	10.49	10.50	10.43	10.46	726742
2023-08-18	10.46	10.52	10.42	10.43	627461
2023-08-21	10.36	10.40	10.33	10.39	767691
2023-08-22	10.39	10.43	10.36	10.37	460875
2023-08-23	10.41	10.45	10.38	10.40	627221
2023-08-24	10.39	10.39	10.35	10.37	509800
2023-08-25	10.35	10.37	10.34	10.35	532756
2023-08-28	10.40	10.40	10.35	10.36	625788
2023-08-29	10.36	10.45	10.35	10.41	1009652
2023-08-30	10.44	10.47	10.42	10.44	673816
2023-08-31	10.43	10.45	10.41	10.44	995770
2023-09-01	10.45	10.47	10.42	10.45	707177
2023-09-05	10.41	10.43	10.38	10.39	910828
2023-09-06	10.40	10.42	10.38	10.38	731184
2023-09-07	10.36	10.38	10.24	10.30	1147941
2023-09-08	10.27	10.31	10.22	10.22	1166001
2023-09-11	10.23	10.26	10.22	10.22	575861
2023-09-12	10.19	10.22	10.19	10.21	939900
2023-09-13	10.19	10.23	10.19	10.18	768674
2023-09-14	10.19	10.21	10.14	10.15	1325563
2023-09-15	10.15	10.18	10.08	10.14	1117398
2023-09-18	10.13	10.16	10.11	10.11	850733
2023-09-19	10.12	10.12	10.06	10.09	744741
2023-09-20	10.12	10.18	10.11	10.13	839030
2023-09-21	10.05	10.08	9.99	10.01	3678458
2023-09-22	10.05	10.10	10.03	10.04	827402
2023-09-25	9.98	10.00	9.91	9.91	970298
2023-09-26	9.86	9.89	9.68	9.73	1922699
2023-09-27	9.75	9.77	9.57	9.63	2799431
2023-09-28	9.60	9.66	9.59	9.61	1987606
2023-09-29	9.66	9.70	9.61	9.68	1355648
2023-10-02	9.68	9.69	9.55	9.57	1498151
2023-10-03	9.52	9.61	9.52	9.57	1894578
2023-10-04	9.60	9.68	9.60	9.66	813220
2023-10-05	9.64	9.68	9.57	9.61	706487
2023-10-06	9.55	9.63	9.48	9.58	982202
2023-10-09	9.60	9.67	9.60	9.63	723514
2023-10-10	9.60	9.74	9.59	9.71	780920
2023-10-11	9.75	9.86	9.75	9.78	1119911
2023-10-12	9.74	9.81	9.68	9.68	793863
2023-10-13	9.73	9.77	9.71	9.72	743815
2023-10-16	9.72	9.72	9.57	9.61	1193075
2023-10-17	9.53	9.56	9.49	9.50	773035
2023-10-18	9.43	9.49	9.39	9.39	1048693
2023-10-19	9.36	9.40	9.34	9.35	982153
2023-10-20	9.35	9.41	9.30	9.31	943310
2023-10-23	9.28	9.36	9.20	9.22	1292608
2023-10-24	9.35	9.41	9.30	9.37	1054573
2023-10-25	9.29	9.34	9.23	9.25	1347036
2023-10-26	9.24	9.33	9.23	9.31	1132918
2023-10-27	9.29	9.35	9.28	9.35	1198168
2023-10-30	9.35	9.43	9.35	9.41	963143
2023-10-31	9.43	9.48	9.41	9.47	857163
2023-11-01	9.55	9.71	9.51	9.71	1179719
2023-11-02	9.80	9.89	9.79	9.87	1508663
2023-11-03	9.95	10.12	9.95	10.07	1371910
2023-11-06	10.00	10.04	9.95	10.01	862641
2023-11-07	10.02	10.21	10.02	10.19	2059379
2023-11-08	10.21	10.23	10.14	10.18	846994
2023-11-09	10.16	10.16	9.99	10.01	859134
2023-11-10	10.02	10.17	10.02	10.14	720391
2023-11-13	10.10	10.16	10.09	10.09	735912
2023-11-14	10.22	10.33	10.22	10.32	976333
2023-11-15	10.29	10.33	10.25	10.31	755464
2023-11-16	10.39	10.52	10.39	10.48	1031535
2023-11-17	10.48	10.50	10.39	10.41	736367
2023-11-20	10.37	10.53	10.35	10.47	2939346
2023-11-21	10.43	10.50	10.42	10.47	546242
2023-11-22	10.47	10.54	10.47	10.52	755734
2023-11-24	10.51	10.54	10.49	10.51	223226
2023-11-27	10.51	10.59	10.48	10.49	961464
2023-11-28	10.44	10.52	10.44	10.49	972844
2023-11-29	10.50	10.66	10.50	10.63	952246
2023-11-30	10.61	10.62	10.54	10.61	1128895
2023-12-01	10.68	10.78	10.63	10.72	1303223
2023-12-04	10.67	10.78	10.67	10.70	1215139
2023-12-05	10.77	10.78	10.70	10.74	840612
2023-12-06	10.75	10.80	10.72	10.73	886467
2023-12-07	10.75	10.87	10.73	10.81	942970
2023-12-08	10.76	10.81	10.74	10.79	891695
2023-12-11	10.77	10.81	10.75	10.80	781663
2023-12-12	10.71	10.83	10.71	10.78	1048902
2023-12-13	10.77	10.90	10.71	10.86	1766709
2023-12-14	10.88	11.08	10.87	11.02	1362948
2023-12-15	11.01	11.05	10.98	11.03	1618760
2023-12-18	11.04	11.11	11.02	11.04	1474173
2023-12-19	11.09	11.10	11.05	11.08	1622556
2023-12-20	11.08	11.13	11.00	11.04	2000503
2023-12-21	11.05	11.07	10.95	10.95	1939644
2023-12-22	10.97	10.98	10.93	10.93	1169274
2023-12-26	10.93	10.95	10.90	10.90	2099241
2023-12-27	10.95	11.01	10.87	10.99	1420343
2023-12-28	10.98	10.99	10.91	10.92	2012678
2023-12-29	10.92	11.02	10.92	11.00	1676143
2024-01-02	10.96	11.05	10.93	11.05	731233
2024-01-03	11.04	11.09	10.99	11.07	656703
2024-01-04	11.03	11.05	11.00	11.02	551032
2024-01-05	10.99	11.05	10.98	11.01	558684
2024-01-08	11.05	11.12	11.04	11.08	629763
2024-01-09	11.09	11.10	10.97	11.01	1136628
2024-01-10	11.00	11.02	10.94	10.95	859488
2024-01-11	10.94	11.01	10.92	10.99	927688
2024-01-12	11.04	11.04	10.97	11.04	575152
2024-01-16	11.00	11.05	10.89	10.90	798331
2024-01-17	10.87	10.87	10.77	10.78	870371
2024-01-18	10.77	10.81	10.73	10.73	690578
2024-01-19	10.70	10.77	10.61	10.74	2027082
2024-01-22	10.81	10.90	10.78	10.81	626439
2024-01-23	10.78	10.80	10.74	10.77	474918
2024-01-24	10.81	10.84	10.62	10.75	1180586
2024-01-25	10.77	10.81	10.75	10.75	556241
2024-01-26	10.75	10.76	10.69	10.73	628210
2024-01-29	10.75	10.90	10.75	10.90	926545
2024-01-30	10.96	10.97	10.88	10.93	607222
2024-01-31	10.95	11.06	10.95	11.03	814573
2024-02-01	11.10	11.16	11.10	11.12	699459
2024-02-02	11.04	11.07	10.95	11.07	824952
2024-02-05	10.98	11.03	10.97	11.00	822449
2024-02-06	11.02	11.08	11.00	11.05	891357
2024-02-07	11.08	11.12	10.99	10.99	638768
2024-02-08	11.00	11.00	10.95	10.97	594007
2024-02-09	11.00	11.01	10.90	10.95	667524
2024-02-12	10.98	11.03	10.97	10.99	1233050
2024-02-13	10.89	10.93	10.86	10.87	783708
2024-02-14	10.87	10.97	10.87	10.95	590319
2024-02-15	11.00	11.08	11.00	11.04	519728
2024-02-16	10.99	11.03	10.98	11.01	985707
2024-02-20	11.01	11.07	11.01	11.03	619548
2024-02-21	11.03	11.07	10.99	11.00	569914
2024-02-22	11.01	11.04	10.99	11.00	349935
2024-02-23	11.02	11.05	10.98	10.98	687544
2024-02-26	11.00	11.01	10.89	10.91	463714
2024-02-27	10.89	10.92	10.81	10.85	853299
2024-02-28	10.85	10.93	10.85	10.89	567591
2024-02-29	10.95	10.99	10.93	10.95	469021
2024-03-01	10.99	11.01	10.93	11.01	480071
2024-03-04	11.01	11.05	10.93	10.96	1088569
2024-03-05	11.02	11.06	11.00	11.01	821087
2024-03-06	11.04	11.07	11.02	11.06	547209
2024-03-07	11.09	11.11	11.06	11.09	482897
2024-03-08	11.12	11.19	11.01	11.08	1662879
2024-03-11	11.10	11.13	11.09	11.10	474851
2024-03-12	11.10	11.14	11.06	11.11	702268
2024-03-13	11.04	11.17	11.04	11.08	481171
2024-03-14	11.04	11.05	10.91	10.94	962774
2024-03-15	10.89	10.99	10.89	10.97	466685
2024-03-18	11.00	11.04	10.99	11.02	467623
2024-03-19	11.06	11.06	10.99	11.01	551520
2024-03-20	11.02	11.03	10.95	10.99	724479
2024-03-21	11.09	11.09	11.00	11.03	508981
2024-03-22	11.06	11.10	11.03	11.06	719312
2024-03-25	11.06	11.08	10.99	11.00	561864
2024-03-26	11.03	11.04	11.00	11.02	462320
2024-03-27	11.06	11.06	11.00	11.03	509275
2024-03-28	11.03	11.08	11.03	11.07	820398
2024-04-01	11.04	11.04	10.89	10.96	932321
2024-04-02	10.88	10.94	10.86	10.91	668826
2024-04-03	10.87	10.92	10.85	10.92	1160429
2024-04-04	10.94	10.97	10.87	10.88	550969
2024-04-05	10.84	10.88	10.82	10.86	608075
2024-04-08	10.87	10.93	10.87	10.88	529934
2024-04-09	10.90	10.92	10.87	10.90	482400
2024-04-10	10.84	10.84	10.68	10.75	768341
2024-04-11	10.80	10.80	10.72	10.71	688567
2024-04-12	10.72	10.78	10.72	10.72	376775
2024-04-15	10.65	10.70	10.61	10.64	1634110
2024-04-16	10.60	10.73	10.57	10.68	876295
2024-04-17	10.74	10.74	10.68	10.73	407481
2024-04-18	10.73	10.74	10.66	10.68	549313
2024-04-19	10.70	10.74	10.66	10.66	418548
2024-04-22	10.66	10.68	10.65	10.65	373346
2024-04-23	10.68	10.71	10.65	10.69	669282
2024-04-24	10.69	10.70	10.63	10.64	525569
2024-04-25	10.57	10.63	10.53	10.62	747438
2024-04-26	10.62	10.71	10.62	10.63	678524
2024-04-29	10.65	10.69	10.64	10.65	403723
2024-04-30	10.63	10.67	10.60	10.64	953333
2024-05-01	10.70	10.72	10.65	10.67	974981
2024-05-02	10.65	10.68	10.62	10.68	949473
2024-05-03	10.75	10.78	10.73	10.74	1212476
2024-05-06	10.79	10.81	10.76	10.78	549696
2024-05-07	10.89	10.89	10.83	10.88	701717
2024-05-08	10.88	10.91	10.85	10.90	795354
2024-05-09	10.91	10.92	10.86	10.88	1210170
2024-05-10	10.87	10.88	10.80	10.83	1205825
2024-05-13	10.85	10.86	10.83	10.80	1706160
2024-05-14	10.84	10.91	10.81	10.86	1037660
2024-05-15	10.95	10.98	10.91	10.96	757824
2024-05-16	10.98	11.00	10.96	10.97	592325
2024-05-17	10.97	11.02	10.95	10.98	727159
2024-05-20	10.98	10.99	10.97	10.97	374925
2024-05-21	10.99	10.99	10.96	10.98	586832
2024-05-22	10.96	10.97	10.86	10.86	575890
2024-05-23	10.86	10.91	10.78	10.80	655340
2024-05-24	10.82	10.88	10.79	10.88	372408
2024-05-28	10.92	10.92	10.80	10.81	573187
2024-05-29	10.78	10.78	10.72	10.73	827236
2024-05-30	10.73	10.75	10.72	10.74	599412
2024-05-31	10.78	10.87	10.78	10.87	543502
2024-06-03	10.94	10.95	10.88	10.90	644326
2024-06-04	11.06	11.08	11.00	11.03	1132637
2024-06-05	11.03	11.16	11.03	11.08	1458833
2024-06-06	11.13	11.19	11.08	11.16	844514
2024-06-07	11.07	11.16	11.07	11.16	690292
2024-06-10	11.16	11.21	11.14	11.21	683353
2024-06-11	11.24	11.28	11.20	11.25	743197
2024-06-12	11.32	11.42	11.30	11.30	757585
2024-06-13	11.36	11.41	11.32	11.34	811486
2024-06-14	11.37	11.42	11.35	11.40	1140580
2024-06-17	11.36	11.42	11.36	11.36	1014068
2024-06-18	11.41	11.46	11.41	11.42	839537
2024-06-20	11.41	11.41	11.34	11.39	839106
2024-06-21	11.39	11.41	11.32	11.37	693114
2024-06-24	11.37	11.42	11.37	11.39	521441
2024-06-25	11.37	11.42	11.37	11.41	1150076
2024-06-26	11.41	11.43	11.38	11.42	743083
2024-06-27	11.44	11.47	11.42	11.43	1109820
2024-06-28	11.49	11.53	11.45	11.46	1678262
2024-07-01	11.44	11.47	11.39	11.43	841004
2024-07-02	11.42	11.45	11.39	11.40	1154158
2024-07-03	11.39	11.41	11.35	11.35	813624
2024-07-05	11.40	11.41	11.36	11.41	559120
2024-07-08	11.40	11.43	11.37	11.41	901125
2024-07-09	11.39	11.42	11.37	11.40	812787
2024-07-10	11.45	11.45	11.39	11.44	1061578
2024-07-11	11.49	11.58	11.48	11.58	865090
2024-07-12	11.61	11.64	11.57	11.54	1475703
2024-07-15	11.54	11.54	11.46	11.48	1024904
2024-07-16	11.50	11.55	11.43	11.45	1068063
2024-07-17	11.45	11.48	11.36	11.41	1212270
2024-07-18	11.40	11.42	11.36	11.38	629970
2024-07-19	11.38	11.38	11.28	11.31	1729956
2024-07-22	11.36	11.41	11.36	11.41	857522
2024-07-23	11.45	11.45	11.40	11.43	619092
2024-07-24	11.41	11.44	11.39	11.40	664669
2024-07-25	11.44	11.44	11.40	11.43	675473
2024-07-26	11.46	11.49	11.45	11.49	621702
2024-07-29	11.53	11.53	11.48	11.50	578184
2024-07-30	11.51	11.52	11.47	11.49	700225
2024-07-31	11.53	11.54	11.49	11.53	1264908
2024-08-01	11.58	11.68	11.53	11.66	2613637
2024-08-02	11.73	11.77	11.72	11.76	1427348
2024-08-05	11.72	11.73	11.50	11.53	2575587
2024-08-06	11.63	11.71	11.57	11.66	1176564
2024-08-07	11.72	11.74	11.65	11.69	1120686
2024-08-08	11.70	11.71	11.64	11.68	774763
2024-08-09	11.71	11.72	11.67	11.68	904207
2024-08-12	11.66	11.68	11.65	11.65	854652
2024-08-13	11.68	11.70	11.66	11.67	1422214
2024-08-14	11.70	11.73	11.68	11.64	737339
2024-08-15	11.60	11.63	11.58	11.60	964526
2024-08-16	11.62	11.63	11.59	11.60	997408
2024-08-19	11.62	11.64	11.61	11.63	887480
2024-08-20	11.63	11.64	11.62	11.63	866287
2024-08-21	11.63	11.65	11.61	11.62	1020416
2024-08-22	11.60	11.62	11.57	11.58	808878
2024-08-23	11.63	11.64	11.60	11.62	1067513
2024-08-26	11.65	11.65	11.58	11.59	943642
2024-08-27	11.60	11.61	11.56	11.61	880642
2024-08-28	11.62	11.62	11.57	11.58	990208
2024-08-29	11.60	11.61	11.55	11.55	1003983
2024-08-30	11.61	11.63	11.58	11.60	886396
2024-09-03	11.61	11.67	11.56	11.58	1228400
2024-09-04	11.60	11.63	11.59	11.63	1217019
2024-09-05	11.61	11.67	11.61	11.66	1411247
2024-09-06	11.66	11.71	11.66	11.70	1057115
2024-09-09	11.72	11.73	11.70	11.72	806051
2024-09-10	11.73	11.75	11.72	11.73	1706172
2024-09-11	11.75	11.79	11.74	11.79	1040405
2024-09-12	11.81	11.84	11.79	11.76	1480561
2024-09-13	11.81	11.84	11.80	11.83	967808
2024-09-16	11.86	11.86	11.82	11.83	948116
2024-09-17	11.84	11.85	11.81	11.83	1016918
2024-09-18	11.83	11.85	11.81	11.82	1461955
2024-09-19	11.82	11.87	11.81	11.86	1586860
2024-09-20	11.86	11.87	11.85	11.85	822633
2024-09-23	11.85	11.88	11.84	11.86	609272
2024-09-24	11.85	11.92	11.84	11.92	856943
2024-09-25	11.91	11.93	11.89	11.91	669561
2024-09-26	11.95	11.96	11.92	11.92	698779
2024-09-27	11.95	11.96	11.94	11.95	803592
2024-09-30	11.95	11.98	11.93	11.97	1399059
2024-10-01	12.01	12.06	11.98	12.03	1468678
2024-10-02	12.00	12.04	11.97	12.03	1113097
2024-10-03	12.01	12.03	11.98	12.03	1064554
2024-10-04	11.99	12.00	11.96	11.97	1223623
2024-10-07	11.97	11.97	11.82	11.86	1279288
2024-10-08	11.86	11.91	11.84	11.89	731518
2024-10-09	11.87	11.93	11.86	11.93	970068
2024-10-10	11.92	11.93	11.87	11.88	832103
2024-10-11	11.88	11.92	11.85	11.92	1166486
2024-10-14	11.92	11.92	11.85	11.79	982756
2024-10-15	11.82	11.86	11.81	11.83	1015980
2024-10-16	11.87	11.88	11.84	11.86	683047
2024-10-17	11.84	11.88	11.83	11.85	1054073
2024-10-18	11.88	11.90	11.87	11.89	642156
2024-10-21	11.86	11.87	11.78	11.78	874044
2024-10-22	11.81	11.82	11.70	11.71	1298871
2024-10-23	11.67	11.68	11.55	11.58	1267464
2024-10-24	11.60	11.61	11.50	11.57	1432614
2024-10-25	11.57	11.64	11.57	11.59	824484
2024-10-28	11.60	11.64	11.55	11.57	798413
2024-10-29	11.54	11.56	11.46	11.49	1333148
2024-10-30	11.52	11.55	11.50	11.54	777929
2024-10-31	11.52	11.60	11.50	11.60	1580027
2024-11-01	11.64	11.67	11.41	11.43	2377318
2024-11-04	11.52	11.54	11.33	11.35	1756413
2024-11-05	11.40	11.47	11.37	11.47	957631
2024-11-06	11.37	11.40	11.29	11.31	1629466
2024-11-07	11.37	11.47	11.37	11.46	1110135
2024-11-08	11.52	11.57	11.50	11.54	1615103
2024-11-11	11.58	11.58	11.52	11.57	846357
2024-11-12	11.54	11.56	11.46	11.49	897288
2024-11-13	11.55	11.57	11.51	11.53	848571
2024-11-14	11.54	11.61	11.54	11.52	964889
2024-11-15	11.48	11.53	11.43	11.53	740302
2024-11-18	11.53	11.57	11.51	11.54	813382
2024-11-19	11.54	11.59	11.52	11.59	607717
2024-11-20	11.58	11.62	11.55	11.62	619486
2024-11-21	11.62	11.65	11.58	11.60	622605
2024-11-22	11.64	11.67	11.61	11.62	727834
2024-11-25	11.68	11.76	11.65	11.67	982038
2024-11-26	11.69	11.72	11.63	11.72	771368
2024-11-27	11.72	11.87	11.68	11.82	1054814
2024-11-29	11.87	11.89	11.82	11.89	601495
2024-12-02	11.92	11.93	11.87	11.90	886976
2024-12-03	11.92	11.93	11.87	11.90	1043478
2024-12-04	11.90	11.93	11.84	11.89	1255216
2024-12-05	11.88	11.92	11.80	11.81	941590
2024-12-06	11.86	11.91	11.85	11.90	998857
2024-12-09	11.90	11.90	11.85	11.87	637241
2024-12-10	11.89	11.90	11.84	11.85	858384
2024-12-11	11.91	11.92	11.85	11.86	1652180
2024-12-12	11.87	11.87	11.70	11.64	1447747
2024-12-13	11.64	11.64	11.54	11.57	1401218
2024-12-16	11.58	11.60	11.47	11.49	1583077
2024-12-17	11.51	11.51	11.44	11.45	1595463
2024-12-18	11.43	11.48	11.33	11.33	1604341
2024-12-19	11.29	11.33	11.15	11.18	1936771
2024-12-20	11.20	11.30	11.15	11.18	1498888
2024-12-23	11.18	11.23	11.09	11.11	1504632
2024-12-24	11.08	11.16	11.06	11.10	1071226
2024-12-26	11.10	11.26	11.08	11.13	2143824
2024-12-27	11.14	11.18	11.00	11.12	1891309
2024-12-30	11.12	11.23	11.07	11.16	2562521
2024-12-31	11.19	11.34	11.14	11.28	2348265
2025-01-02	11.36	11.41	11.33	11.37	732078
2025-01-03	11.42	11.48	11.40	11.45	966652
2025-01-06	11.45	11.46	11.37	11.41	943466
2025-01-07	11.43	11.44	11.32	11.36	983531
2025-01-08	11.35	11.39	11.28	11.31	1052680
2025-01-10	11.24	11.26	11.15	11.26	1137774
2025-01-13	11.26	11.27	11.20	11.26	1116744
2025-01-14	11.27	11.30	11.21	11.25	802163
2025-01-15	11.30	11.31	11.17	11.20	1470754
2025-01-16	11.21	11.21	11.15	11.19	944348
2025-01-17	11.19	11.25	11.19	11.25	965880
2025-01-21	11.38	11.38	11.26	11.34	1011945
2025-01-22	11.34	11.34	11.27	11.29	706284
2025-01-23	11.28	11.30	11.20	11.23	1069310
2025-01-24	11.25	11.26	11.18	11.21	1158537
2025-01-27	11.24	11.31	11.21	11.29	831642
2025-01-28	11.30	11.34	11.25	11.27	850480
2025-01-29	11.30	11.30	11.23	11.25	783370
2025-01-30	11.31	11.39	11.28	11.33	836576
2025-01-31	11.35	11.43	11.35	11.42	996254
2025-02-03	11.43	11.46	11.39	11.42	916540
2025-02-04	11.42	11.50	11.42	11.49	759181
2025-02-05	11.55	11.56	11.50	11.55	849051
2025-02-06	11.56	11.58	11.51	11.56	797835
2025-02-07	11.56	11.58	11.49	11.56	907031
2025-02-10	11.59	11.63	11.53	11.61	1024141
2025-02-11	11.60	11.60	11.54	11.59	788588
2025-02-12	11.49	11.55	11.45	11.52	1121244
2025-02-13	11.55	11.56	11.51	11.48	1146843
2025-02-14	11.55	11.56	11.50	11.56	911638
2025-02-18	11.55	11.59	11.52	11.55	901220
2025-02-19	11.55	11.58	11.51	11.56	901096
2025-02-20	11.57	11.58	11.51	11.51	977781
2025-02-21	11.53	11.54	11.50	11.53	642453
2025-02-24	11.55	11.56	11.52	11.54	696913
2025-02-25	11.58	11.62	11.57	11.58	768370
2025-02-26	11.62	11.62	11.55	11.60	688625
2025-02-27	11.63	11.64	11.56	11.59	716902
2025-02-28	11.60	11.62	11.57	11.60	1016327
2025-03-03	11.63	11.63	11.57	11.60	1009952
2025-03-04	11.57	11.59	11.56	11.56	930477
2025-03-05	11.58	11.59	11.53	11.54	795035
2025-03-06	11.54	11.55	11.45	11.48	1079449
2025-03-07	11.51	11.51	11.43	11.46	710165
2025-03-10	11.45	11.48	11.42	11.48	740449
2025-03-11	11.45	11.47	11.41	11.44	607049
2025-03-12	11.42	11.45	11.36	11.38	1156288
2025-03-13	11.35	11.38	11.30	11.30	820371
2025-03-14	11.29	11.29	11.25	11.26	778943
2025-03-17	11.25	11.27	11.21	11.24	834686
2025-03-18	11.22	11.25	11.19	11.22	856382
2025-03-19	11.19	11.20	11.12	11.18	1074947
2025-03-20	11.21	11.32	11.21	11.26	823342
2025-03-21	11.32	11.34	11.27	11.31	1158363
2025-03-24	11.31	11.34	11.30	11.32	889198
2025-03-25	11.32	11.33	11.22	11.24	789487
2025-03-26	11.23	11.24	11.16	11.17	854342
2025-03-27	11.15	11.17	11.12	11.13	797525
2025-03-28	11.15	11.16	11.12	11.14	918558
2025-03-31	11.17	11.20	11.15	11.20	997089
2025-04-01	11.25	11.26	11.21	11.24	892276
2025-04-02	11.25	11.25	11.20	11.20	881556
2025-04-03	11.22	11.25	11.20	11.23	1278843
2025-04-04	11.21	11.22	11.00	11.03	1802993
2025-04-07	10.94	10.95	10.66	10.67	2655872
2025-04-08	10.72	10.75	10.29	10.29	3012386
2025-04-09	10.12	10.73	10.00	10.70	5351687
2025-04-10	10.53	10.66	10.40	10.61	2742315
2025-04-11	10.55	10.63	10.39	10.61	2173601
2025-04-14	10.66	10.76	10.66	10.68	1307369
2025-04-15	10.70	10.75	10.64	10.66	1291792
2025-04-16	10.64	10.69	10.62	10.69	935716
2025-04-17	10.72	10.75	10.64	10.70	731439
2025-04-21	10.64	10.65	10.53	10.56	797126
2025-04-22	10.62	10.66	10.56	10.62	879769
2025-04-23	10.73	10.78	10.61	10.63	1042745
2025-04-24	10.66	10.76	10.66	10.75	1320565
2025-04-25	10.78	10.81	10.75	10.80	1244983
2025-04-28	10.81	10.84	10.78	10.81	897423
2025-04-29	10.79	10.85	10.78	10.82	965673
2025-04-30	10.80	10.89	10.78	10.88	1314536
2025-05-01	10.95	10.98	10.92	10.94	1303002
2025-05-02	10.92	10.94	10.90	10.93	746338
2025-05-05	10.92	11.06	10.88	10.97	2163131
2025-05-06	10.97	11.03	10.96	11.00	878493
2025-05-07	11.06	11.07	11.01	11.04	888701
2025-05-08	11.06	11.08	11.00	11.00	1166188
2025-05-09	11.02	11.05	10.99	11.01	1065786
2025-05-12	11.06	11.06	10.94	10.96	1427309
2025-05-13	10.96	10.97	10.91	10.96	982575
2025-05-14	10.98	10.98	10.88	10.84	1551258
2025-05-15	10.85	10.99	10.85	10.94	1349758
2025-05-16	10.99	10.99	10.91	10.93	1021438
2025-05-19	10.84	10.91	10.81	10.89	1442830
2025-05-20	10.87	10.90	10.83	10.89	967678
2025-05-21	10.85	10.85	10.75	10.75	1229799
2025-05-22	10.72	10.83	10.66	10.82	1271182
2025-05-23	10.76	10.77	10.74	10.75	607720
2025-05-27	10.82	10.87	10.79	10.84	1256610
2025-05-28	10.84	10.86	10.79	10.81	557910
2025-05-29	10.84	10.84	10.78	10.81	675131
2025-05-30	10.84	10.86	10.81	10.86	925199
2025-06-02	10.86	10.86	10.81	10.81	909056
2025-06-03	10.81	10.84	10.78	10.78	871403
2025-06-04	10.81	10.82	10.79	10.81	1046303
2025-06-05	10.85	10.86	10.82	10.85	599351
2025-06-06	10.82	10.83	10.80	10.81	859793
2025-06-09	10.81	10.84	10.79	10.82	1036554
2025-06-10	10.85	10.87	10.81	10.87	1183202
2025-06-11	10.89	10.92	10.87	10.91	857133
2025-06-12	10.95	10.97	10.90	10.90	1308431
2025-06-13	10.87	10.87	10.80	10.82	809002
2025-06-16	10.85	10.87	10.60	10.77	1594313
2025-06-17	10.76	10.82	10.75	10.81	774982
2025-06-18	10.82	10.82	10.77	10.78	625608
2025-06-20	10.79	10.80	10.77	10.80	720762
2025-06-23	10.79	10.84	10.76	10.82	619339
2025-06-24	10.82	10.84	10.81	10.82	1023495
2025-06-25	10.83	10.83	10.79	10.82	816157
2025-06-26	10.82	10.85	10.81	10.85	1132788
2025-06-27	10.86	10.89	10.84	10.84	1167956

Explore More About NEA

Coins representing dividend payouts and trends

NEA Dividend History

Discover Nuveen AMT-Free Municipal'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

NEA Stock Split History

Discover Nuveen AMT-Free Municipal'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

NEA Historical Prices

Explore Nuveen AMT-Free Municipal's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics