NMZ Historical Prices

Summary

Key Stock Metrics

9.36

(April 9, 2025)

52-Week Low

11.90

(September 12, 2024)

52-Week High

18.97

(August 23, 2007)

All-Time High

10.28

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-11-20	15.00	15.35	15.00	15.25	115000
2003-11-21	15.15	15.22	15.07	15.08	41200
2003-11-24	15.09	15.09	14.95	15.03	148500
2003-11-25	15.07	15.07	14.99	15.00	95800
2003-11-26	14.98	15.00	14.98	14.99	48000
2003-11-28	15.00	15.00	14.95	14.95	7600
2003-12-01	15.00	15.01	14.95	15.00	84700
2003-12-02	15.10	15.30	15.05	15.15	27700
2003-12-03	15.15	15.30	15.10	15.25	50700
2003-12-04	15.20	15.25	15.09	15.25	15200
2003-12-05	15.30	15.30	15.26	15.27	23100
2003-12-08	15.37	15.39	15.27	15.33	33600
2003-12-09	15.33	15.40	15.00	15.10	25100
2003-12-10	15.13	15.35	15.13	15.30	20700
2003-12-11	15.20	15.30	15.05	15.30	29100
2003-12-12	15.30	15.30	15.15	15.25	17100
2003-12-15	15.35	15.35	15.20	15.30	27400
2003-12-16	15.20	15.30	15.11	15.25	14600
2003-12-17	15.25	15.25	15.00	15.00	77900
2003-12-18	15.01	15.15	15.00	15.00	141500
2003-12-19	15.04	15.05	15.01	15.01	47100
2003-12-22	15.00	15.05	15.00	15.04	101900
2003-12-23	15.06	15.22	15.02	15.18	29900
2003-12-24	15.08	15.08	15.00	15.04	52900
2003-12-26	15.04	15.05	15.00	15.00	34300
2003-12-29	15.10	15.10	15.01	15.10	24400
2003-12-30	15.15	15.15	15.00	15.07	27600
2003-12-31	15.05	15.30	15.00	15.25	24700
2004-01-02	15.22	15.22	15.00	15.02	64900
2004-01-05	15.05	15.05	15.01	15.01	20200
2004-01-06	15.01	15.10	15.00	15.04	51600
2004-01-07	15.05	15.08	15.00	15.08	26400
2004-01-08	15.02	15.13	15.01	15.06	20900
2004-01-09	15.10	15.19	15.05	15.09	67700
2004-01-12	15.10	15.25	15.10	15.25	70900
2004-01-13	15.20	15.30	15.16	15.18	115200
2004-01-14	15.19	15.23	15.11	15.11	151900
2004-01-15	15.20	15.20	15.10	15.15	57000
2004-01-16	15.16	15.24	15.15	15.20	58300
2004-01-20	15.22	15.28	15.10	15.21	57900
2004-01-21	15.24	15.25	15.09	15.23	87800
2004-01-22	15.23	15.25	15.14	15.16	63000
2004-01-23	15.22	15.40	15.21	15.30	53800
2004-01-26	15.26	15.28	15.19	15.25	51400
2004-01-27	15.25	15.25	15.10	15.17	50600
2004-01-28	15.19	15.24	15.13	15.17	21200
2004-01-29	15.27	15.29	15.06	15.12	46500
2004-01-30	15.16	15.34	15.12	15.34	25800
2004-02-02	15.37	15.50	15.25	15.35	58100
2004-02-03	15.39	15.39	15.25	15.31	77600
2004-02-04	15.28	15.39	15.27	15.38	29300
2004-02-05	15.38	15.38	15.25	15.25	65600
2004-02-06	15.25	15.34	15.25	15.34	47400
2004-02-09	15.33	15.40	15.30	15.38	12100
2004-02-10	15.36	15.40	15.28	15.40	33400
2004-02-11	15.35	15.39	15.25	15.36	67600
2004-02-12	15.34	15.34	15.25	15.25	51900
2004-02-13	15.30	15.34	15.21	15.31	28900
2004-02-17	15.36	15.39	15.20	15.25	48700
2004-02-18	15.28	15.37	15.26	15.28	35500
2004-02-19	15.28	15.34	15.24	15.30	54600
2004-02-20	15.24	15.33	15.21	15.26	35300
2004-02-23	15.26	15.28	15.08	15.16	71200
2004-02-24	15.17	15.17	15.02	15.10	62600
2004-02-25	15.08	15.11	15.05	15.10	34200
2004-02-26	15.10	15.20	15.09	15.20	28700
2004-02-27	15.22	15.27	15.12	15.25	49400
2004-03-01	15.25	15.26	15.13	15.20	33600
2004-03-02	15.16	15.24	15.16	15.24	16400
2004-03-03	15.25	15.32	15.19	15.32	26700
2004-03-04	15.32	15.39	15.27	15.33	56400
2004-03-05	15.40	15.40	15.32	15.39	43300
2004-03-08	15.50	15.60	15.40	15.40	52600
2004-03-09	15.52	15.55	15.42	15.43	45300
2004-03-10	15.43	15.55	15.39	15.45	67800
2004-03-11	15.45	15.53	15.45	15.53	35900
2004-03-12	15.48	15.60	15.46	15.59	42200
2004-03-15	15.59	15.59	15.48	15.59	56300
2004-03-16	15.60	15.62	15.48	15.57	79800
2004-03-17	15.57	15.70	15.56	15.60	60000
2004-03-18	15.64	15.64	15.51	15.52	61200
2004-03-19	15.56	15.59	15.44	15.46	52600
2004-03-22	15.46	15.51	15.35	15.51	45800
2004-03-23	15.53	15.53	15.40	15.49	46900
2004-03-24	15.50	15.50	15.39	15.45	76900
2004-03-25	15.46	15.47	15.35	15.47	46300
2004-03-26	15.47	15.49	15.39	15.45	73800
2004-03-29	15.45	15.55	15.45	15.50	28900
2004-03-30	15.52	15.55	15.45	15.55	73600
2004-03-31	15.57	15.70	15.50	15.55	69900
2004-04-01	15.59	15.60	15.50	15.52	29000
2004-04-02	15.50	15.50	15.34	15.35	84100
2004-04-05	15.28	15.31	14.95	15.04	94800
2004-04-06	15.10	15.21	14.70	14.94	87200
2004-04-07	15.04	15.05	14.95	15.05	48000
2004-04-08	15.05	15.06	14.90	15.00	58600
2004-04-12	14.96	15.01	14.80	14.99	59500
2004-04-13	14.95	14.95	14.42	14.62	116600
2004-04-14	14.71	14.71	14.36	14.36	53400
2004-04-15	14.30	14.55	14.30	14.39	49500
2004-04-16	14.46	14.50	14.35	14.50	35100
2004-04-19	14.45	14.74	14.45	14.70	59300
2004-04-20	14.70	14.70	14.35	14.40	33100
2004-04-21	14.50	14.64	14.25	14.30	42800
2004-04-22	14.40	14.40	14.12	14.28	22000
2004-04-23	14.20	14.33	14.05	14.24	58000
2004-04-26	14.19	14.40	13.80	13.98	82200
2004-04-27	14.08	14.19	13.61	13.61	92700
2004-04-28	13.69	13.80	13.60	13.75	66800
2004-04-29	13.85	14.30	13.85	14.15	46600
2004-04-30	14.25	14.45	14.10	14.10	37400
2004-05-03	14.25	14.40	13.91	14.13	50200
2004-05-04	14.20	14.48	14.00	14.20	47600
2004-05-05	14.29	14.46	14.20	14.35	38600
2004-05-06	14.35	14.50	14.10	14.28	62500
2004-05-07	14.29	14.50	13.75	14.25	51300
2004-05-10	14.30	14.50	13.60	13.85	62700
2004-05-11	13.98	14.18	13.67	13.83	58000
2004-05-12	13.80	13.85	13.51	13.68	43500
2004-05-13	13.60	13.64	13.51	13.59	26000
2004-05-14	13.60	13.74	13.57	13.65	29000
2004-05-17	13.72	13.95	13.61	13.87	35800
2004-05-18	13.80	14.00	13.79	13.93	29300
2004-05-19	13.94	13.99	12.80	13.70	28200
2004-05-20	13.70	13.79	13.61	13.61	39200
2004-05-21	13.60	13.85	13.35	13.65	47100
2004-05-24	13.60	13.80	13.57	13.66	28100
2004-05-25	13.63	13.80	13.44	13.60	63500
2004-05-26	13.55	13.64	13.40	13.51	72500
2004-05-27	13.48	13.62	13.44	13.60	31100
2004-05-28	13.65	13.84	13.65	13.84	28700
2004-06-01	13.94	13.95	13.77	13.80	19000
2004-06-02	13.87	13.94	13.84	13.89	27500
2004-06-03	13.86	14.15	13.86	14.15	53000
2004-06-04	14.11	14.35	14.11	14.22	12000
2004-06-07	14.23	14.35	14.20	14.35	30800
2004-06-08	14.26	14.48	14.23	14.34	34700
2004-06-09	14.37	14.45	14.29	14.29	42200
2004-06-10	14.24	14.30	13.94	14.07	37800
2004-06-14	13.88	13.98	13.59	13.75	27900
2004-06-15	13.78	14.00	13.73	13.79	42300
2004-06-16	13.80	13.98	13.65	13.70	17000
2004-06-17	13.75	13.80	13.47	13.54	64600
2004-06-18	13.64	13.98	13.62	13.75	18400
2004-06-21	13.86	13.91	13.58	13.65	30300
2004-06-22	13.65	13.89	13.49	13.58	30700
2004-06-23	13.60	13.62	13.31	13.35	75700
2004-06-24	13.44	13.49	13.34	13.38	31100
2004-06-25	13.37	13.49	13.36	13.45	43200
2004-06-28	13.46	13.57	13.40	13.57	61700
2004-06-29	13.52	13.75	13.41	13.75	13000
2004-06-30	13.84	14.35	13.67	14.35	37500
2004-07-01	14.33	14.38	13.90	14.29	29700
2004-07-02	14.25	14.34	14.20	14.30	17700
2004-07-06	14.30	14.30	14.05	14.06	12000
2004-07-07	14.14	14.26	13.95	14.06	24900
2004-07-08	14.15	14.22	14.15	14.20	21500
2004-07-09	14.15	14.27	14.15	14.20	21000
2004-07-12	14.27	14.32	14.15	14.32	25600
2004-07-13	14.29	14.38	14.25	14.32	64200
2004-07-14	14.39	14.44	14.29	14.35	24600
2004-07-15	14.40	14.52	14.23	14.49	34800
2004-07-16	14.45	14.51	14.41	14.51	8900
2004-07-19	14.57	14.75	14.55	14.55	37200
2004-07-20	14.53	14.80	14.50	14.57	37700
2004-07-21	14.55	14.55	14.20	14.22	29600
2004-07-22	14.25	14.25	13.97	14.03	48000
2004-07-23	14.08	14.21	14.02	14.14	22200
2004-07-26	14.15	14.29	14.10	14.29	29200
2004-07-27	14.29	14.70	14.20	14.33	50800
2004-07-28	14.36	14.55	14.29	14.50	25300
2004-07-29	14.50	14.50	14.30	14.40	28900
2004-07-30	14.55	14.60	14.51	14.53	22300
2004-08-02	14.56	14.70	14.35	14.35	26300
2004-08-03	14.40	14.44	14.35	14.43	28300
2004-08-04	14.40	14.47	14.34	14.47	19000
2004-08-05	14.42	14.57	14.41	14.54	16100
2004-08-06	14.59	14.59	14.46	14.46	17400
2004-08-09	14.54	14.59	14.41	14.49	32100
2004-08-10	14.50	14.56	14.40	14.55	38200
2004-08-11	14.54	14.55	14.38	14.51	8900
2004-08-12	14.49	14.68	14.48	14.68	36000
2004-08-13	14.63	14.75	14.60	14.75	32800
2004-08-16	14.75	14.84	14.65	14.76	39400
2004-08-17	14.80	14.84	14.60	14.61	35200
2004-08-18	14.60	14.70	14.47	14.63	42400
2004-08-19	14.53	14.61	14.53	14.60	15100
2004-08-20	14.61	14.61	14.40	14.54	43000
2004-08-23	14.51	14.55	14.45	14.51	30400
2004-08-24	14.45	14.52	14.40	14.46	26900
2004-08-25	14.46	14.60	14.46	14.60	18400
2004-08-26	14.61	14.65	14.50	14.61	33900
2004-08-27	14.65	14.66	14.60	14.64	17900
2004-08-30	14.64	14.75	14.61	14.72	63500
2004-08-31	14.65	14.85	14.64	14.71	37300
2004-09-01	14.81	14.90	14.74	14.79	37600
2004-09-02	14.80	14.98	14.69	14.76	17900
2004-09-03	14.79	14.85	14.70	14.71	30900
2004-09-07	14.81	14.90	14.79	14.90	30100
2004-09-08	14.90	14.98	14.83	14.95	60800
2004-09-09	14.95	14.98	14.64	14.75	78700
2004-09-10	14.75	14.92	14.73	14.82	44100
2004-09-13	14.67	14.77	14.63	14.65	36400
2004-09-14	14.60	14.72	14.60	14.63	49200
2004-09-15	14.67	14.69	14.57	14.65	46400
2004-09-16	14.63	14.79	14.62	14.70	48000
2004-09-17	14.75	14.78	14.63	14.71	35300
2004-09-20	14.67	14.77	14.67	14.71	52400
2004-09-21	14.75	14.81	14.68	14.74	57900
2004-09-22	14.75	14.77	14.67	14.77	76100
2004-09-23	14.75	14.80	14.70	14.80	35900
2004-09-24	14.76	14.88	14.76	14.88	32700
2004-09-27	14.80	14.95	14.80	14.86	35800
2004-09-28	14.89	14.99	14.85	14.91	63500
2004-09-29	14.91	14.98	14.80	14.92	40300
2004-09-30	15.00	15.00	14.75	14.79	27000
2004-10-01	14.79	14.97	14.79	14.87	56800
2004-10-04	14.90	14.99	14.80	14.90	30100
2004-10-05	14.88	14.99	14.82	14.90	33900
2004-10-06	14.95	14.97	14.84	14.85	28900
2004-10-07	14.90	15.00	14.85	14.89	35200
2004-10-08	14.90	15.00	14.90	14.99	41200
2004-10-11	15.00	15.02	14.92	14.98	21600
2004-10-12	14.99	15.02	14.94	15.00	18200
2004-10-13	14.93	15.00	14.92	14.93	17500
2004-10-14	15.00	15.03	14.90	14.97	23600
2004-10-15	15.00	15.01	14.90	15.00	10600
2004-10-18	15.01	15.01	14.91	14.91	13500
2004-10-19	14.91	15.04	14.90	15.00	63700
2004-10-20	15.00	15.01	14.85	14.99	45100
2004-10-21	14.99	15.01	14.91	15.00	18500
2004-10-22	14.94	15.05	14.90	14.98	28200
2004-10-25	14.99	15.01	14.92	14.95	28900
2004-10-26	14.95	15.05	14.92	14.95	52100
2004-10-27	14.85	15.00	14.75	15.00	57200
2004-10-28	14.95	15.00	14.86	14.98	25100
2004-10-29	15.01	15.05	14.90	15.04	24200
2004-11-01	15.05	15.06	14.96	15.05	19400
2004-11-02	15.10	15.16	15.01	15.16	66700
2004-11-03	15.04	15.15	15.02	15.05	25100
2004-11-04	15.18	15.21	15.05	15.08	26700
2004-11-05	14.99	15.14	14.76	14.86	69000
2004-11-08	14.95	14.95	14.80	14.80	50200
2004-11-09	14.70	15.00	14.67	14.73	49600
2004-11-10	14.65	14.77	14.58	14.77	34100
2004-11-11	14.66	14.77	14.62	14.77	19400
2004-11-12	14.80	15.00	14.80	14.98	13700
2004-11-15	14.99	15.00	14.91	15.00	42000
2004-11-16	14.91	15.03	14.90	14.95	69300
2004-11-17	14.85	15.03	14.85	14.93	35800
2004-11-18	14.92	15.03	14.91	15.02	40700
2004-11-19	14.92	15.02	14.87	14.89	20500
2004-11-22	14.99	14.99	14.84	14.93	40400
2004-11-23	14.98	14.98	14.80	14.88	27900
2004-11-24	14.87	14.91	14.81	14.91	35900
2004-11-26	14.94	14.97	14.88	14.88	15500
2004-11-29	14.88	15.00	14.88	15.00	36600
2004-11-30	15.03	15.10	14.85	15.09	63300
2004-12-01	15.08	15.13	15.00	15.00	31000
2004-12-02	15.09	15.09	14.85	15.00	31000
2004-12-03	15.01	15.13	14.96	15.02	38400
2004-12-06	15.05	15.09	14.93	15.06	20400
2004-12-07	15.08	15.15	14.95	15.00	33700
2004-12-08	15.07	15.07	14.95	15.00	14500
2004-12-09	15.00	15.02	14.97	14.98	33900
2004-12-10	14.98	15.00	14.93	15.00	15200
2004-12-13	14.74	14.99	14.72	14.85	37700
2004-12-14	14.95	14.96	14.75	14.82	42400
2004-12-15	14.91	14.96	14.75	14.92	49000
2004-12-16	14.85	15.00	14.84	14.95	31500
2004-12-17	14.97	14.97	14.85	14.92	23900
2004-12-20	14.96	15.00	14.91	15.00	25100
2004-12-21	15.01	15.01	14.92	14.95	25700
2004-12-22	14.98	15.02	14.96	15.00	28200
2004-12-23	15.02	15.02	14.96	15.01	29900
2004-12-27	15.00	15.02	14.95	15.02	15500
2004-12-28	15.02	15.02	15.00	15.01	28700
2004-12-29	15.02	15.02	14.98	15.02	28000
2004-12-30	15.12	15.19	15.03	15.15	28700
2004-12-31	15.15	15.18	15.03	15.18	31900
2005-01-03	15.10	15.17	15.07	15.10	34000
2005-01-04	15.15	15.15	14.90	15.01	34500
2005-01-05	15.05	15.08	14.93	15.08	46000
2005-01-06	15.09	15.10	15.01	15.01	19100
2005-01-07	15.03	15.14	15.03	15.14	26000
2005-01-10	15.17	15.18	15.10	15.11	22900
2005-01-11	15.17	15.17	14.89	15.00	56500
2005-01-12	14.97	15.00	14.91	14.95	22800
2005-01-13	15.05	15.05	14.89	14.98	48600
2005-01-14	14.95	15.10	14.90	15.10	25300
2005-01-18	15.15	15.15	14.98	14.98	23900
2005-01-19	15.05	15.15	14.91	14.94	66100
2005-01-20	14.90	15.01	14.89	14.90	27300
2005-01-21	14.95	15.00	14.90	14.92	29600
2005-01-24	14.99	15.00	14.90	14.96	27200
2005-01-25	14.97	15.03	14.90	14.91	37400
2005-01-26	14.99	14.99	14.84	14.87	61100
2005-01-27	14.92	15.00	14.83	14.95	35300
2005-01-28	14.95	15.03	14.93	15.00	15500
2005-01-31	15.10	15.15	14.94	14.95	58700
2005-02-01	15.00	15.00	14.94	15.00	28100
2005-02-02	15.08	15.12	14.99	15.09	35200
2005-02-03	15.09	15.14	15.00	15.13	28500
2005-02-04	15.14	15.27	15.13	15.20	43400
2005-02-07	15.13	15.32	15.08	15.30	40200
2005-02-08	15.28	15.47	15.28	15.42	28700
2005-02-09	15.42	15.45	15.30	15.34	54200
2005-02-10	15.38	15.45	15.29	15.40	48100
2005-02-11	15.40	15.40	15.19	15.20	36500
2005-02-14	15.30	15.39	15.20	15.30	29600
2005-02-15	15.39	15.39	15.24	15.27	46700
2005-02-16	15.24	15.35	15.18	15.25	63200
2005-02-17	15.31	15.31	15.14	15.18	35400
2005-02-18	15.25	15.25	15.07	15.23	47900
2005-02-22	15.17	15.24	15.08	15.20	38800
2005-02-23	15.20	15.26	15.08	15.10	51900
2005-02-24	15.25	15.25	15.11	15.25	49700
2005-02-25	15.25	15.38	15.10	15.36	39800
2005-02-28	15.43	15.43	15.27	15.30	32900
2005-03-01	15.37	15.37	15.22	15.25	48500
2005-03-02	15.30	15.30	15.19	15.25	34100
2005-03-03	15.24	15.35	15.24	15.32	34900
2005-03-04	15.40	15.43	15.30	15.33	29200
2005-03-07	15.31	15.42	15.31	15.34	39300
2005-03-08	15.35	15.35	15.27	15.30	36800
2005-03-09	15.30	15.30	15.10	15.21	69200
2005-03-10	15.21	15.28	15.16	15.20	31000
2005-03-11	15.07	15.17	15.01	15.11	27400
2005-03-14	15.15	15.15	14.92	14.97	59800
2005-03-15	14.99	15.08	14.99	15.04	43500
2005-03-16	15.00	15.18	14.91	14.91	29000
2005-03-17	14.94	15.11	14.94	15.00	18900
2005-03-18	15.00	15.09	14.94	15.08	19000
2005-03-21	15.10	15.19	14.89	14.90	23000
2005-03-22	14.85	14.93	14.85	14.85	50300
2005-03-23	14.84	14.84	14.69	14.70	43500
2005-03-24	14.67	14.84	14.65	14.82	26900
2005-03-28	14.90	15.04	14.69	14.75	29600
2005-03-29	14.80	15.00	14.62	14.78	50100
2005-03-30	14.78	14.88	14.70	14.79	49800
2005-03-31	14.80	15.09	14.80	14.92	57900
2005-04-01	14.92	15.09	14.92	14.93	26500
2005-04-04	14.91	15.11	14.91	15.01	30300
2005-04-05	14.98	15.08	14.98	14.99	14600
2005-04-06	15.00	15.11	14.91	15.10	28400
2005-04-07	15.04	15.13	15.04	15.06	24900
2005-04-08	15.09	15.10	15.01	15.03	20400
2005-04-11	14.92	15.03	14.92	15.00	26800
2005-04-12	14.93	15.05	14.92	15.05	19800
2005-04-13	15.05	15.05	14.94	14.95	20000
2005-04-14	15.00	15.05	14.93	14.93	41700
2005-04-15	14.93	15.01	14.91	15.00	16000
2005-04-18	15.04	15.04	14.94	15.02	22200
2005-04-19	15.02	15.10	14.96	15.00	29000
2005-04-20	15.00	15.09	15.00	15.07	21300
2005-04-21	15.00	15.24	14.99	15.16	59900
2005-04-22	15.15	15.35	15.00	15.12	127300
2005-04-25	15.15	15.15	15.03	15.04	44800
2005-04-26	15.04	15.22	15.04	15.14	26900
2005-04-27	15.06	15.31	15.06	15.15	19700
2005-04-28	15.35	15.40	15.13	15.23	37600
2005-04-29	15.35	15.43	15.26	15.43	46700
2005-05-02	15.44	15.44	15.25	15.26	62500
2005-05-03	15.22	15.37	15.19	15.37	28200
2005-05-04	15.27	15.45	15.27	15.39	54300
2005-05-05	15.45	15.48	15.28	15.47	39200
2005-05-06	15.28	15.50	15.28	15.47	58300
2005-05-09	15.45	15.70	15.44	15.63	38900
2005-05-10	15.68	15.68	15.48	15.62	69900
2005-05-11	15.63	15.67	15.44	15.44	79500
2005-05-12	15.49	15.50	15.40	15.48	28400
2005-05-13	15.48	15.50	15.39	15.44	36100
2005-05-16	15.48	15.48	15.36	15.44	39000
2005-05-17	15.36	15.44	15.30	15.31	69700
2005-05-18	15.35	15.60	15.34	15.40	22100
2005-05-19	15.40	15.43	15.30	15.36	43900
2005-05-20	15.40	15.40	15.30	15.35	22900
2005-05-23	15.45	15.49	15.33	15.47	67200
2005-05-24	15.46	15.46	15.30	15.33	45100
2005-05-25	15.39	15.39	15.26	15.32	49800
2005-05-26	15.32	15.40	15.30	15.40	27900
2005-05-27	15.40	15.44	15.37	15.39	12000
2005-05-31	15.59	15.59	15.42	15.42	21500
2005-06-01	15.40	15.56	15.40	15.46	33000
2005-06-02	15.51	15.56	15.43	15.56	36300
2005-06-03	15.56	15.61	15.51	15.55	40800
2005-06-06	15.58	15.63	15.52	15.62	23700
2005-06-07	15.67	15.78	15.64	15.64	46300
2005-06-08	15.70	15.70	15.60	15.60	37000
2005-06-09	15.63	15.70	15.52	15.61	53000
2005-06-10	15.63	15.64	15.57	15.63	35200
2005-06-13	15.60	15.60	15.47	15.49	40300
2005-06-14	15.48	15.60	15.48	15.60	50100
2005-06-15	15.65	15.65	15.60	15.63	48100
2005-06-16	15.65	15.69	15.61	15.64	32400
2005-06-17	15.70	15.70	15.58	15.65	33600
2005-06-20	15.65	15.68	15.60	15.67	21200
2005-06-21	15.69	15.69	15.47	15.59	84300
2005-06-22	15.62	15.68	15.62	15.64	34900
2005-06-23	15.65	15.71	15.61	15.68	27200
2005-06-24	15.71	15.77	15.63	15.67	61200
2005-06-27	15.75	15.76	15.60	15.73	49800
2005-06-28	15.75	15.76	15.65	15.73	33600
2005-06-29	15.74	15.80	15.66	15.75	35400
2005-06-30	15.82	15.83	15.67	15.67	42700
2005-07-01	15.70	15.80	15.69	15.75	32000
2005-07-05	15.78	15.84	15.75	15.84	52300
2005-07-06	15.85	15.89	15.78	15.84	47300
2005-07-07	16.20	16.20	15.87	15.94	67500
2005-07-08	16.04	16.06	15.90	16.00	29800
2005-07-11	16.06	16.23	15.96	15.97	34700
2005-07-12	16.00	16.20	15.95	16.00	64000
2005-07-13	15.99	16.01	15.90	15.97	42700
2005-07-14	15.98	16.01	15.91	15.91	35800
2005-07-15	15.93	16.01	15.62	15.63	157600
2005-07-18	15.63	15.68	15.41	15.42	212900
2005-07-19	15.49	15.51	15.41	15.45	152600
2005-07-20	15.41	15.56	15.41	15.47	128000
2005-07-21	15.45	15.53	15.45	15.50	55900
2005-07-22	15.45	15.52	15.45	15.51	95500
2005-07-25	15.54	15.54	15.46	15.50	35800
2005-07-26	15.50	15.80	15.50	15.80	105900
2005-07-27	15.79	15.79	15.64	15.69	36200
2005-07-28	15.70	15.81	15.69	15.79	42800
2005-07-29	15.89	15.90	15.71	15.77	53900
2005-08-01	15.79	15.80	15.71	15.80	45300
2005-08-02	15.85	15.89	15.80	15.89	28200
2005-08-03	15.89	15.89	15.76	15.81	84400
2005-08-04	15.78	15.88	15.78	15.86	31000
2005-08-05	15.85	15.90	15.70	15.84	70900
2005-08-08	15.84	15.87	15.75	15.75	52100
2005-08-09	15.77	15.90	15.75	15.80	30000
2005-08-10	15.90	15.90	15.76	15.80	61300
2005-08-11	15.80	15.80	15.66	15.68	72400
2005-08-12	15.75	15.82	15.69	15.74	27600
2005-08-15	15.80	15.86	15.75	15.78	27400
2005-08-16	15.75	15.83	15.75	15.78	78400
2005-08-17	15.85	15.85	15.69	15.75	65000
2005-08-18	15.76	15.79	15.70	15.73	40900
2005-08-19	15.79	15.84	15.70	15.70	65600
2005-08-22	15.72	15.77	15.70	15.73	51500
2005-08-23	15.72	15.84	15.70	15.84	44000
2005-08-24	15.85	15.87	15.78	15.85	32100
2005-08-25	15.88	15.88	15.77	15.77	30400
2005-08-26	15.80	15.83	15.76	15.79	30300
2005-08-29	15.78	15.92	15.78	15.81	52500
2005-08-30	15.80	15.91	15.76	15.80	109500
2005-08-31	15.89	15.96	15.80	15.96	74800
2005-09-01	15.95	16.05	15.87	16.01	47800
2005-09-02	16.01	16.05	15.95	16.04	29500
2005-09-06	16.00	16.10	15.91	16.03	83300
2005-09-07	16.08	16.16	16.01	16.02	63400
2005-09-08	16.06	16.08	16.01	16.07	46500
2005-09-09	16.05	16.18	16.01	16.18	63700
2005-09-12	16.22	16.29	16.15	16.29	77800
2005-09-13	16.18	16.20	16.09	16.14	60300
2005-09-14	16.21	16.30	16.05	16.05	47200
2005-09-15	16.07	16.26	16.04	16.05	76000
2005-09-16	16.02	16.02	15.82	15.98	84200
2005-09-19	16.00	16.02	15.94	15.95	43200
2005-09-20	16.00	16.03	15.92	15.92	36500
2005-09-21	15.92	16.00	15.91	15.98	28900
2005-09-22	16.05	16.05	15.86	15.95	43300
2005-09-23	15.97	15.97	15.82	15.92	29800
2005-09-26	15.91	15.92	15.80	15.87	52000
2005-09-27	15.87	15.90	15.78	15.80	42100
2005-09-28	15.76	15.92	15.76	15.92	28000
2005-09-29	15.92	15.95	15.86	15.87	14900
2005-09-30	15.97	16.05	15.91	16.00	37100
2005-10-03	16.12	16.19	16.00	16.05	21000
2005-10-04	16.01	16.15	16.00	16.02	11200
2005-10-05	16.20	16.20	15.97	15.98	61500
2005-10-06	16.05	16.05	15.95	16.05	20000
2005-10-07	16.12	16.12	15.95	16.00	19100
2005-10-10	16.01	16.09	16.01	16.09	21400
2005-10-11	16.05	16.18	16.00	16.18	49300
2005-10-12	16.08	16.08	15.99	16.00	50000
2005-10-13	16.05	16.05	15.78	15.78	30700
2005-10-14	15.85	15.89	15.71	15.73	24900
2005-10-17	15.78	15.78	15.70	15.70	20100
2005-10-18	15.70	15.78	15.66	15.68	28500
2005-10-19	15.66	15.69	15.61	15.66	23700
2005-10-20	15.61	15.74	15.61	15.65	33700
2005-10-21	15.62	15.85	15.62	15.85	23800
2005-10-24	15.75	15.90	15.74	15.81	23600
2005-10-25	15.85	15.96	15.85	15.86	43800
2005-10-26	15.86	16.00	15.81	15.88	20400
2005-10-27	16.00	16.02	15.88	16.00	16700
2005-10-28	16.40	16.40	15.97	16.02	77200
2005-10-31	16.15	16.30	15.99	15.99	50800
2005-11-01	16.05	16.08	16.00	16.07	9700
2005-11-02	16.07	16.09	16.02	16.02	17900
2005-11-03	16.05	16.13	16.01	16.03	37600
2005-11-04	16.10	16.12	16.04	16.04	27600
2005-11-07	16.13	16.14	16.00	16.03	41300
2005-11-08	16.03	16.03	16.01	16.02	40700
2005-11-09	16.40	16.40	15.99	16.05	83900
2005-11-10	16.05	16.08	15.82	15.91	42400
2005-11-11	15.83	15.92	15.81	15.81	21100
2005-11-14	15.81	15.91	15.75	15.82	11700
2005-11-15	15.81	15.83	15.69	15.74	36600
2005-11-16	15.75	15.90	15.60	15.76	26200
2005-11-17	15.80	15.95	15.79	15.80	36700
2005-11-18	15.80	16.00	15.75	16.00	47600
2005-11-21	15.80	15.98	15.76	15.92	47400
2005-11-22	15.98	16.00	15.81	15.98	32000
2005-11-23	16.09	16.09	15.91	15.93	41300
2005-11-25	16.05	16.05	15.91	15.93	6000
2005-11-28	16.02	16.09	15.94	16.00	22600
2005-11-29	16.00	16.11	15.94	15.94	26000
2005-11-30	16.10	16.12	15.88	15.91	71100
2005-12-01	16.00	16.00	15.91	15.96	29900
2005-12-02	15.97	16.07	15.95	16.00	17700
2005-12-05	16.00	16.03	15.90	15.90	36100
2005-12-06	16.02	16.02	15.84	15.85	34600
2005-12-07	15.85	15.91	15.84	15.90	39100
2005-12-08	15.91	15.91	15.75	15.79	74000
2005-12-09	15.85	15.85	15.50	15.68	103500
2005-12-12	15.68	15.74	15.38	15.52	99900
2005-12-13	15.41	15.55	15.41	15.53	81500
2005-12-14	15.53	15.61	15.51	15.60	61700
2005-12-15	15.61	15.85	15.60	15.65	90100
2005-12-16	15.64	15.71	15.62	15.64	27700
2005-12-19	15.75	15.75	15.58	15.70	75500
2005-12-20	15.70	15.73	15.58	15.72	20300
2005-12-21	15.66	15.74	15.66	15.72	25200
2005-12-22	15.70	15.91	15.70	15.80	33000
2005-12-23	15.90	15.99	15.80	15.80	22200
2005-12-27	15.95	16.00	15.88	15.98	40400
2005-12-28	16.08	16.08	15.90	16.04	67900
2005-12-29	16.12	16.20	16.00	16.12	47500
2005-12-30	16.20	16.21	16.06	16.10	63600
2006-01-03	16.20	16.20	16.01	16.11	30300
2006-01-04	16.14	16.23	16.11	16.19	36100
2006-01-05	16.09	16.20	16.09	16.20	24800
2006-01-06	16.21	16.34	16.13	16.23	44500
2006-01-09	16.39	16.39	16.16	16.23	26000
2006-01-10	16.25	16.38	16.24	16.35	31800
2006-01-11	16.32	16.32	16.15	16.29	34000
2006-01-12	16.29	16.31	16.10	16.18	41600
2006-01-13	16.10	16.28	16.07	16.12	23800
2006-01-17	16.28	16.30	16.13	16.29	40400
2006-01-18	16.08	16.30	16.07	16.29	46300
2006-01-19	16.23	16.38	16.23	16.30	15700
2006-01-20	16.32	16.50	16.18	16.44	35800
2006-01-23	16.36	16.48	16.23	16.43	19600
2006-01-24	16.37	16.59	16.35	16.38	49800
2006-01-25	16.26	16.45	16.25	16.26	82700
2006-01-26	16.27	16.39	16.26	16.29	42300
2006-01-27	16.45	16.45	16.28	16.40	18600
2006-01-30	16.48	16.52	16.34	16.48	33300
2006-01-31	16.60	16.62	16.41	16.56	33600
2006-02-01	16.46	16.60	16.46	16.59	37100
2006-02-02	16.65	16.75	16.55	16.74	39700
2006-02-03	16.65	16.76	16.58	16.69	52800
2006-02-06	16.66	16.70	16.59	16.60	18300
2006-02-07	16.61	16.73	16.60	16.62	38500
2006-02-08	16.64	16.67	16.51	16.63	47500
2006-02-09	16.63	16.69	16.57	16.62	29700
2006-02-10	16.71	16.72	16.55	16.71	26200
2006-02-13	16.55	16.70	16.53	16.67	51300
2006-02-14	16.64	16.64	16.51	16.51	33700
2006-02-15	16.55	16.65	16.50	16.50	50900
2006-02-16	16.50	16.62	16.43	16.43	44600
2006-02-17	16.55	16.55	16.43	16.47	23400
2006-02-21	16.39	16.49	16.38	16.42	46200
2006-02-22	16.49	16.52	16.42	16.42	44200
2006-02-23	16.42	16.45	16.38	16.40	67400
2006-02-24	16.42	16.45	16.37	16.39	31800
2006-02-27	16.44	16.45	16.39	16.45	28000
2006-02-28	16.45	16.45	16.40	16.45	29100
2006-03-01	16.58	16.58	16.40	16.50	37700
2006-03-02	17.15	17.15	16.59	16.75	121300
2006-03-03	16.52	16.69	16.52	16.65	32700
2006-03-06	16.53	16.62	16.40	16.47	50100
2006-03-07	16.49	16.62	16.37	16.59	57800
2006-03-08	16.50	16.63	16.41	16.51	38900
2006-03-09	16.51	16.70	16.51	16.52	31000
2006-03-10	16.51	16.68	16.51	16.65	43300
2006-03-13	16.51	16.88	16.49	16.88	55000
2006-03-14	16.74	16.90	16.62	16.65	48700
2006-03-15	16.60	16.71	16.56	16.64	45200
2006-03-16	16.66	16.69	16.61	16.65	51400
2006-03-17	16.74	16.74	16.57	16.71	30700
2006-03-20	16.62	16.80	16.61	16.80	52600
2006-03-21	16.97	16.97	16.68	16.92	49400
2006-03-22	16.70	17.38	16.70	17.08	73400
2006-03-23	17.01	17.09	16.99	17.08	50800
2006-03-24	17.00	17.08	16.96	16.98	35000
2006-03-27	16.91	16.97	16.84	16.96	27800
2006-03-28	16.90	16.95	16.76	16.92	41500
2006-03-29	16.97	16.97	16.78	16.85	34000
2006-03-30	16.97	16.98	16.82	16.98	36000
2006-03-31	16.98	16.98	16.78	16.94	28500
2006-04-03	16.86	17.00	16.86	17.00	14600
2006-04-04	17.00	17.00	16.76	16.95	47300
2006-04-05	16.78	16.86	16.78	16.79	26900
2006-04-06	16.86	16.86	16.65	16.74	32100
2006-04-07	16.71	16.83	16.64	16.78	14000
2006-04-10	16.81	16.81	16.67	16.75	25500
2006-04-11	16.80	16.80	16.55	16.64	29500
2006-04-12	16.64	16.65	16.46	16.65	43100
2006-04-13	16.65	16.65	16.55	16.62	23300
2006-04-17	16.62	16.65	16.37	16.51	44200
2006-04-18	16.40	16.59	16.39	16.59	29800
2006-04-19	16.94	17.02	16.34	16.53	59300
2006-04-20	16.38	16.50	16.35	16.48	54600
2006-04-21	16.40	16.49	16.38	16.45	9400
2006-04-24	16.67	16.67	16.45	16.66	31400
2006-04-25	16.73	16.73	16.50	16.73	22600
2006-04-26	16.74	16.93	16.54	16.92	35600
2006-04-27	16.81	16.95	16.61	16.94	28100
2006-04-28	17.04	17.04	16.69	16.86	24000
2006-05-01	16.92	17.04	16.89	16.92	42400
2006-05-02	16.99	17.05	16.92	17.05	20700
2006-05-03	17.05	17.09	16.90	16.92	42600
2006-05-04	17.04	17.05	16.89	16.92	55200
2006-05-05	17.03	17.04	16.90	17.04	9500
2006-05-08	16.92	17.06	16.92	17.06	19400
2006-05-09	17.05	17.25	17.05	17.15	21200
2006-05-10	17.06	17.23	17.03	17.16	20800
2006-05-11	17.02	17.02	16.94	16.98	35100
2006-05-12	16.92	17.00	16.83	16.89	36400
2006-05-15	16.89	16.89	16.82	16.82	31800
2006-05-16	16.89	17.02	16.86	17.00	43500
2006-05-17	16.97	17.08	16.96	16.97	25900
2006-05-18	17.02	17.10	16.96	17.09	30400
2006-05-19	17.01	17.12	17.01	17.03	21200
2006-05-22	17.02	17.13	16.96	17.00	31500
2006-05-23	16.99	17.30	16.97	16.97	26200
2006-05-24	17.20	17.30	16.96	17.10	41900
2006-05-25	17.03	17.15	17.01	17.05	31500
2006-05-26	17.03	17.19	17.03	17.13	22400
2006-05-30	17.02	17.14	17.01	17.04	22900
2006-05-31	17.03	17.15	17.02	17.12	82500
2006-06-01	17.20	17.20	17.02	17.19	40600
2006-06-02	17.24	17.25	17.11	17.25	23300
2006-06-05	17.10	17.25	17.10	17.19	52100
2006-06-06	17.15	17.25	17.01	17.01	31200
2006-06-07	17.04	17.25	17.00	17.04	32300
2006-06-08	17.04	17.21	16.96	16.97	34600
2006-06-09	16.94	17.12	16.94	17.12	22500
2006-06-12	17.01	17.17	16.96	16.96	25200
2006-06-13	17.00	17.05	16.82	16.82	34600
2006-06-14	16.82	16.92	16.76	16.76	36300
2006-06-15	16.79	16.98	16.77	16.88	24300
2006-06-16	16.78	16.89	16.78	16.88	31300
2006-06-19	16.99	16.99	16.76	16.76	34200
2006-06-20	16.80	16.96	16.50	16.60	125600
2006-06-21	16.60	16.68	16.60	16.64	23000
2006-06-22	16.63	16.63	16.45	16.53	32600
2006-06-23	16.58	16.59	16.44	16.44	26900
2006-06-26	16.45	16.52	16.30	16.37	32100
2006-06-27	16.40	16.44	15.87	16.33	34500
2006-06-28	16.28	16.30	16.22	16.28	14100
2006-06-29	16.32	16.37	16.25	16.30	27800
2006-06-30	16.39	16.40	16.29	16.36	22300
2006-07-03	16.43	16.51	16.35	16.51	17800
2006-07-05	16.69	16.69	16.51	16.61	28700
2006-07-06	16.69	16.70	16.49	16.49	28200
2006-07-07	16.55	16.68	16.55	16.58	15700
2006-07-10	16.56	16.64	16.43	16.55	16600
2006-07-11	16.55	16.57	16.47	16.49	40200
2006-07-12	16.34	16.47	16.34	16.34	44500
2006-07-13	16.35	16.46	16.35	16.40	23500
2006-07-14	16.36	16.59	16.36	16.50	38300
2006-07-17	16.50	16.67	16.46	16.53	25700
2006-07-18	16.50	16.67	16.33	16.53	54500
2006-07-19	16.41	16.61	16.41	16.46	16700
2006-07-20	16.41	16.48	16.40	16.44	9300
2006-07-21	16.56	16.60	16.44	16.54	35300
2006-07-24	16.59	16.70	16.51	16.65	50100
2006-07-25	16.66	16.75	16.56	16.75	29700
2006-07-26	16.70	16.74	16.58	16.68	69700
2006-07-27	16.65	16.89	16.65	16.70	43500
2006-07-28	16.65	16.77	16.65	16.75	35100
2006-07-31	16.89	16.89	16.70	16.73	48700
2006-08-01	16.88	16.89	16.75	16.79	33100
2006-08-02	16.95	16.99	16.81	16.99	39200
2006-08-03	16.99	16.99	16.80	16.99	29800
2006-08-04	16.99	17.04	16.95	17.04	20000
2006-08-07	17.00	17.08	16.95	17.07	25200
2006-08-08	17.03	17.30	16.92	17.12	64500
2006-08-09	17.25	17.25	17.01	17.11	24900
2006-08-10	17.12	17.21	17.03	17.14	21400
2006-08-11	17.03	17.10	16.95	17.03	29600
2006-08-14	17.04	17.05	16.93	17.04	33900
2006-08-15	17.05	17.05	16.92	17.01	57400
2006-08-16	17.04	17.08	16.96	16.97	34100
2006-08-17	17.09	17.09	16.97	17.08	35200
2006-08-18	17.09	17.15	16.98	17.07	26200
2006-08-21	17.09	17.10	16.99	17.09	23500
2006-08-22	17.19	17.19	17.10	17.19	22900
2006-08-23	17.05	17.16	17.01	17.09	34900
2006-08-24	17.16	17.17	17.01	17.08	32800
2006-08-25	17.12	17.16	17.04	17.09	26700
2006-08-28	17.10	17.16	17.03	17.11	52700
2006-08-29	17.14	17.15	17.05	17.14	27400
2006-08-30	17.15	17.16	17.05	17.05	35100
2006-08-31	17.05	17.10	17.04	17.09	38700
2006-09-01	17.10	17.17	17.03	17.13	52900
2006-09-05	17.06	17.14	17.01	17.10	26600
2006-09-06	17.10	17.17	17.00	17.01	71100
2006-09-07	17.01	17.01	16.85	16.86	46900
2006-09-08	16.85	17.04	16.81	16.82	42800
2006-09-11	16.81	16.90	16.81	16.81	17100
2006-09-12	16.84	16.94	16.81	16.93	38100
2006-09-13	16.89	17.06	16.66	16.79	51700
2006-09-14	16.83	16.87	16.72	16.72	23200
2006-09-15	16.72	16.76	16.61	16.67	62800
2006-09-18	16.73	16.73	16.57	16.60	67700
2006-09-19	16.60	16.68	16.53	16.63	62600
2006-09-20	16.56	16.68	16.55	16.60	36500
2006-09-21	16.71	16.71	16.62	16.69	39400
2006-09-22	16.69	16.80	16.68	16.73	42600
2006-09-25	16.78	16.78	16.70	16.78	40600
2006-09-26	16.86	16.86	16.66	16.76	26900
2006-09-27	16.80	16.98	16.74	16.92	98600
2006-09-28	16.99	16.99	16.81	16.88	45300
2006-09-29	16.82	16.98	16.81	16.83	47300
2006-10-02	16.97	16.99	16.95	16.99	38600
2006-10-03	16.97	17.00	16.90	16.93	30300
2006-10-04	16.93	17.07	16.92	17.07	34300
2006-10-05	16.98	17.05	16.98	17.01	16300
2006-10-06	17.04	17.08	17.00	17.08	34700
2006-10-09	17.10	17.12	17.07	17.12	13300
2006-10-10	17.15	17.17	17.10	17.15	28500
2006-10-11	17.19	17.19	17.10	17.10	20800
2006-10-12	17.19	17.19	17.10	17.17	28900
2006-10-13	17.24	17.24	16.95	17.00	58000
2006-10-16	17.00	17.15	16.92	17.10	23100
2006-10-17	17.00	17.16	17.00	17.14	34600
2006-10-18	17.02	17.13	16.98	17.12	18100
2006-10-19	17.02	17.23	17.02	17.23	40400
2006-10-20	17.17	17.24	17.12	17.19	17700
2006-10-23	17.11	17.25	17.11	17.25	20000
2006-10-24	17.12	17.23	17.10	17.16	34000
2006-10-25	17.12	17.23	17.12	17.20	20600
2006-10-26	17.20	17.20	17.18	17.20	10200
2006-10-27	17.20	17.21	17.17	17.20	23700
2006-10-30	17.22	17.22	17.14	17.14	14700
2006-10-31	17.22	17.25	17.17	17.25	20600
2006-11-01	17.30	17.39	17.22	17.23	31800
2006-11-02	17.38	17.38	17.16	17.21	19700
2006-11-03	17.36	17.36	17.09	17.15	33900
2006-11-06	17.40	17.40	17.17	17.26	20000
2006-11-07	17.20	17.30	17.11	17.17	24800
2006-11-08	17.11	17.27	17.11	17.21	25600
2006-11-09	17.25	17.32	17.20	17.25	14100
2006-11-10	17.21	17.32	17.21	17.25	21000
2006-11-13	17.24	17.25	17.11	17.12	35600
2006-11-14	17.21	17.21	17.07	17.18	31800
2006-11-15	17.07	17.20	17.06	17.18	19700
2006-11-16	17.21	17.21	17.11	17.15	26600
2006-11-17	17.13	17.20	17.10	17.10	20600
2006-11-20	17.20	17.20	17.07	17.07	34300
2006-11-21	17.17	17.19	17.06	17.08	15100
2006-11-22	17.06	17.20	17.05	17.10	34000
2006-11-24	17.10	17.20	17.10	17.19	12500
2006-11-27	17.19	17.19	17.03	17.07	55600
2006-11-28	17.12	17.16	17.04	17.05	38300
2006-11-29	17.02	17.13	16.93	16.93	54700
2006-11-30	17.16	17.17	16.92	17.00	66700
2006-12-01	17.00	17.06	16.92	16.93	56400
2006-12-04	17.10	17.10	16.92	16.96	54400
2006-12-05	17.03	17.27	17.03	17.22	48800
2006-12-06	17.40	17.48	17.21	17.28	29200
2006-12-07	17.43	17.45	17.25	17.32	21600
2006-12-08	17.26	17.30	17.26	17.30	18700
2006-12-11	17.30	17.30	17.25	17.30	34300
2006-12-12	17.33	17.42	17.30	17.41	30900
2006-12-13	17.35	17.50	17.27	17.31	17100
2006-12-14	17.29	17.31	17.16	17.16	49100
2006-12-15	17.41	17.41	17.20	17.30	21300
2006-12-18	17.40	17.40	17.20	17.29	28700
2006-12-19	17.20	17.38	17.20	17.38	15400
2006-12-20	17.45	17.50	17.26	17.45	33700
2006-12-21	17.36	17.64	17.36	17.64	20600
2006-12-22	17.76	17.78	17.60	17.71	22100
2006-12-26	17.70	17.75	17.65	17.75	19300
2006-12-27	17.84	17.85	17.77	17.77	11900
2006-12-28	18.02	18.14	17.61	17.78	21200
2006-12-29	18.02	18.02	17.70	17.71	37200
2007-01-03	17.65	17.78	17.31	17.39	48700
2007-01-04	17.29	17.60	17.21	17.59	50300
2007-01-05	17.59	17.59	17.44	17.49	50200
2007-01-08	17.53	17.56	17.37	17.50	43400
2007-01-09	17.45	17.70	17.39	17.70	35100
2007-01-10	17.69	17.69	17.40	17.56	33100
2007-01-11	17.36	17.69	17.36	17.58	58400
2007-01-12	17.48	17.54	17.48	17.49	27900
2007-01-16	17.68	17.68	17.45	17.53	27500
2007-01-17	17.59	17.59	17.49	17.50	25000
2007-01-18	17.44	17.56	17.44	17.53	32900
2007-01-19	17.46	17.70	17.46	17.51	42400
2007-01-22	17.52	17.62	17.48	17.60	15600
2007-01-23	17.70	17.70	17.48	17.62	26800
2007-01-24	17.64	17.64	17.53	17.60	29600
2007-01-25	17.51	17.67	17.50	17.51	33500
2007-01-26	17.51	17.64	17.48	17.64	26000
2007-01-29	17.59	17.73	17.55	17.56	53500
2007-01-30	17.61	17.65	17.53	17.55	37300
2007-01-31	17.64	17.64	17.51	17.53	25500
2007-02-01	17.53	17.59	17.48	17.48	67600
2007-02-02	17.50	17.62	17.49	17.55	25900
2007-02-05	17.50	17.60	17.47	17.52	30800
2007-02-06	17.55	17.75	17.45	17.63	34200
2007-02-07	17.65	17.69	17.50	17.65	34900
2007-02-08	17.58	17.72	17.55	17.55	18800
2007-02-09	17.60	17.70	17.49	17.62	48500
2007-02-12	17.62	17.85	17.53	17.68	38600
2007-02-13	17.60	17.80	17.52	17.67	27300
2007-02-14	17.64	17.66	17.55	17.58	42873
2007-02-15	17.60	17.65	17.57	17.58	17100
2007-02-16	17.58	17.82	17.58	17.70	33100
2007-02-20	17.60	17.70	17.57	17.58	47600
2007-02-21	17.51	17.68	17.50	17.60	32500
2007-02-22	17.69	17.69	17.49	17.61	30700
2007-02-23	17.69	17.70	17.57	17.66	9900
2007-02-26	17.68	17.75	17.63	17.75	33688
2007-02-27	17.75	18.00	17.57	17.78	30300
2007-02-28	17.94	17.94	17.79	17.86	32800
2007-03-01	17.96	17.96	17.80	17.82	17000
2007-03-02	17.85	17.95	17.60	17.89	25900
2007-03-05	17.89	17.89	17.66	17.79	25600
2007-03-06	17.77	18.00	17.77	17.89	22600
2007-03-07	17.90	18.00	17.80	17.83	20000
2007-03-08	17.85	17.90	17.83	17.83	12700
2007-03-09	17.89	17.98	17.81	17.82	40000
2007-03-12	17.83	18.20	17.63	17.91	45900
2007-03-13	17.79	17.88	17.68	17.75	34000
2007-03-14	17.75	17.82	17.71	17.82	27800
2007-03-15	17.98	17.98	17.65	17.71	25200
2007-03-16	17.76	17.76	17.66	17.72	12800
2007-03-19	17.71	17.81	17.65	17.81	39500
2007-03-20	17.67	17.74	17.64	17.65	15500
2007-03-21	17.67	17.72	17.64	17.65	14200
2007-03-22	17.64	17.71	17.60	17.69	32000
2007-03-23	17.64	17.70	17.64	17.68	17800
2007-03-26	17.69	17.73	17.63	17.73	24600
2007-03-27	17.65	17.71	17.55	17.64	36500
2007-03-28	17.65	17.70	17.60	17.69	22600
2007-03-29	17.62	17.72	17.62	17.72	22400
2007-03-30	17.72	17.77	17.66	17.75	29200
2007-04-02	17.77	17.81	17.75	17.75	23400
2007-04-03	17.76	18.00	17.70	17.74	36500
2007-04-04	17.84	18.02	17.69	17.69	55400
2007-04-05	17.65	17.85	17.65	17.67	27300
2007-04-09	17.68	17.81	17.67	17.81	49300
2007-04-10	17.64	17.95	17.64	17.90	61300
2007-04-11	17.67	17.90	17.67	17.79	62600
2007-04-12	18.10	18.10	17.80	17.94	33100
2007-04-13	18.08	18.15	17.86	18.05	45800
2007-04-16	17.99	18.02	17.90	17.91	29900
2007-04-17	17.94	17.99	17.84	17.91	27800
2007-04-18	17.91	17.97	17.90	17.90	12000
2007-04-19	18.01	18.02	17.94	17.97	18200
2007-04-20	17.98	18.15	17.95	18.06	19600
2007-04-23	18.14	18.16	18.04	18.10	22100
2007-04-24	18.14	18.28	18.09	18.21	24100
2007-04-25	18.21	18.21	18.08	18.12	44700
2007-04-26	18.12	18.22	18.10	18.14	22800
2007-04-27	18.13	18.64	18.13	18.20	36600
2007-04-30	18.39	18.39	18.16	18.17	49500
2007-05-01	18.29	18.30	18.01	18.03	70000
2007-05-02	18.00	18.15	17.97	18.00	60500
2007-05-03	18.13	18.14	18.00	18.10	22800
2007-05-04	18.11	18.17	18.08	18.11	35000
2007-05-07	18.10	18.22	18.06	18.22	27800
2007-05-08	18.20	18.23	18.10	18.13	24700
2007-05-09	18.11	18.14	18.05	18.13	32700
2007-05-10	18.07	18.20	18.06	18.14	29800
2007-05-11	17.89	18.16	17.89	18.16	36800
2007-05-14	18.28	18.30	18.00	18.15	34400
2007-05-15	18.20	18.20	18.06	18.06	9900
2007-05-16	18.17	18.36	17.95	17.95	49500
2007-05-17	17.95	18.09	17.95	17.95	32700
2007-05-18	18.12	18.12	17.82	17.82	53200
2007-05-21	17.90	17.90	17.76	17.81	42800
2007-05-22	17.76	17.86	17.75	17.79	26200
2007-05-23	17.98	17.98	17.72	17.75	45000
2007-05-24	17.71	17.74	17.57	17.67	35000
2007-05-25	17.65	17.76	17.57	17.69	41700
2007-05-29	17.72	17.77	17.66	17.67	20000
2007-05-30	17.74	17.74	17.65	17.73	32100
2007-05-31	17.77	17.77	17.55	17.73	19500
2007-06-01	17.68	17.90	17.59	17.60	29600
2007-06-04	17.60	17.60	17.51	17.53	32000
2007-06-05	17.54	17.54	17.06	17.21	84800
2007-06-06	17.21	17.21	17.03	17.11	61600
2007-06-07	17.10	17.11	16.45	16.75	136400
2007-06-08	16.60	16.69	16.27	16.65	51400
2007-06-11	16.65	16.66	16.36	16.56	59000
2007-06-12	16.54	16.54	16.30	16.40	74200
2007-06-13	16.30	16.39	16.21	16.28	71100
2007-06-14	16.38	16.38	16.30	16.30	27000
2007-06-15	16.43	16.44	16.30	16.44	45500
2007-06-18	16.60	16.68	16.44	16.68	61100
2007-06-19	16.68	17.00	16.60	16.86	67400
2007-06-20	16.79	16.95	16.77	16.91	24600
2007-06-21	16.92	16.96	16.77	16.92	31600
2007-06-22	16.92	16.95	16.84	16.90	24200
2007-06-25	16.87	16.96	16.87	16.95	18900
2007-06-26	16.92	17.09	16.86	17.09	42800
2007-06-27	16.95	17.00	16.91	16.95	48600
2007-06-28	16.98	17.05	16.98	17.00	12000
2007-06-29	17.07	17.09	16.98	17.06	51700
2007-07-02	17.04	17.05	16.99	17.02	44500
2007-07-03	17.04	17.08	17.02	17.02	18400
2007-07-05	17.09	17.09	16.99	16.99	20800
2007-07-06	17.02	17.02	16.97	16.99	8600
2007-07-09	17.00	17.21	16.95	17.00	25000
2007-07-10	17.00	17.12	16.97	17.01	31800
2007-07-11	16.92	16.95	16.86	16.93	19700
2007-07-12	16.99	17.12	16.74	16.74	39800
2007-07-13	17.09	17.09	16.59	16.74	45400
2007-07-16	16.54	16.68	16.50	16.50	39500
2007-07-17	16.50	16.59	16.39	16.40	44200
2007-07-18	16.42	16.49	16.30	16.30	50900
2007-07-19	16.22	16.33	16.21	16.21	38800
2007-07-20	16.36	16.45	16.20	16.31	26500
2007-07-23	16.27	16.35	16.23	16.23	27800
2007-07-24	16.20	16.30	16.02	16.03	57400
2007-07-25	16.05	16.16	16.05	16.10	39300
2007-07-26	16.10	16.10	15.66	15.91	70700
2007-07-27	15.85	16.15	15.80	16.15	59300
2007-07-30	16.07	16.18	16.05	16.15	29200
2007-07-31	16.20	16.27	16.10	16.27	30200
2007-08-01	16.44	16.93	16.21	16.29	28700
2007-08-02	16.27	16.38	16.17	16.19	38000
2007-08-03	16.18	16.25	16.15	16.20	22200
2007-08-06	16.06	16.27	16.00	16.00	36800
2007-08-07	16.00	16.12	16.00	16.12	39900
2007-08-08	16.12	16.30	16.06	16.12	44800
2007-08-09	16.18	16.40	16.18	16.30	13300
2007-08-10	16.39	16.39	16.25	16.29	28800
2007-08-13	16.46	16.72	16.20	16.43	33700
2007-08-14	16.35	16.58	16.14	16.14	23400
2007-08-15	16.40	16.40	15.75	15.76	59200
2007-08-16	15.60	15.60	14.46	15.12	137000
2007-08-17	15.05	15.75	14.90	15.33	113600
2007-08-20	15.30	15.33	15.10	15.18	39800
2007-08-21	15.18	15.23	15.05	15.14	92800
2007-08-22	15.18	15.91	15.14	15.65	86400
2007-08-23	15.65	18.97	15.65	16.48	118500
2007-08-24	16.48	16.48	15.97	16.01	37500
2007-08-27	16.02	16.43	16.02	16.30	70600
2007-08-28	16.30	16.42	16.15	16.21	31800
2007-08-29	16.23	16.45	16.23	16.45	23500
2007-08-30	16.47	16.50	16.41	16.50	16400
2007-08-31	16.50	16.52	16.46	16.50	31200
2007-09-04	16.55	16.60	16.46	16.60	33100
2007-09-05	16.30	16.70	16.30	16.70	35800
2007-09-06	16.60	16.92	16.51	16.82	23100
2007-09-07	16.85	16.95	16.74	16.81	47500
2007-09-10	16.71	17.09	16.71	17.03	20300
2007-09-11	17.07	17.07	16.78	16.85	44300
2007-09-12	16.76	16.85	16.75	16.83	16800
2007-09-13	16.88	16.88	16.63	16.63	22900
2007-09-14	16.56	16.56	16.44	16.45	25800
2007-09-17	16.56	16.58	16.35	16.58	30300
2007-09-18	16.55	16.69	16.48	16.65	12700
2007-09-19	16.63	16.63	16.40	16.41	25000
2007-09-20	16.35	16.50	16.35	16.45	15200
2007-09-21	16.45	16.48	15.76	16.21	57200
2007-09-24	16.21	16.22	16.03	16.13	42500
2007-09-25	16.10	16.12	15.90	16.05	52400
2007-09-26	16.10	16.17	16.04	16.05	21600
2007-09-27	16.02	16.26	16.01	16.06	16600
2007-09-28	16.19	16.20	16.12	16.17	41000
2007-10-01	16.22	16.22	16.10	16.17	16900
2007-10-02	16.20	16.21	16.05	16.08	24200
2007-10-03	16.06	16.20	16.06	16.09	33900
2007-10-04	16.13	16.15	16.05	16.08	57500
2007-10-05	16.11	16.11	16.02	16.07	57700
2007-10-08	16.05	16.06	16.00	16.01	23300
2007-10-09	16.05	16.10	16.00	16.09	15500
2007-10-10	16.06	16.20	15.99	16.14	31500
2007-10-11	16.38	16.42	16.00	16.03	47700
2007-10-12	16.02	16.15	16.02	16.11	66700
2007-10-15	16.10	16.19	16.00	16.15	33100
2007-10-16	16.11	16.15	16.00	16.05	16700
2007-10-17	16.08	16.30	15.97	16.01	18600
2007-10-18	16.10	16.14	15.96	16.14	15000
2007-10-19	16.00	16.14	15.95	16.00	25800
2007-10-22	16.01	16.22	16.00	16.01	23100
2007-10-23	16.05	16.29	15.96	16.13	33000
2007-10-24	16.05	16.30	15.93	16.05	30600
2007-10-25	16.05	16.06	15.84	15.86	23200
2007-10-26	15.84	16.00	15.81	15.85	17600
2007-10-29	16.04	16.05	15.90	15.95	29700
2007-10-30	15.94	16.06	15.80	15.86	26800
2007-10-31	16.02	16.02	15.80	15.82	13100
2007-11-01	15.88	16.00	15.82	15.90	23500
2007-11-02	15.90	16.03	15.87	15.87	20000
2007-11-05	15.86	16.06	15.86	15.89	24401
2007-11-06	15.98	16.05	15.86	16.02	53700
2007-11-07	15.95	16.06	15.87	15.87	29500
2007-11-08	16.00	16.01	15.75	15.87	33500
2007-11-09	15.87	16.03	15.61	15.69	29100
2007-11-12	15.69	15.86	15.61	15.62	26001
2007-11-13	15.72	15.75	15.52	15.65	23400
2007-11-14	15.65	15.96	15.65	15.66	16600
2007-11-15	15.94	15.94	15.50	15.54	35100
2007-11-16	15.51	15.75	15.50	15.51	25700
2007-11-19	15.20	15.57	15.20	15.27	62000
2007-11-20	15.77	15.77	15.27	15.44	50200
2007-11-21	15.47	15.47	14.94	15.20	33600
2007-11-23	15.12	15.31	15.12	15.31	6800
2007-11-26	15.20	15.57	15.19	15.30	34400
2007-11-27	15.30	15.35	15.01	15.20	48000
2007-11-28	15.32	15.35	15.29	15.35	35900
2007-11-29	15.35	15.39	15.15	15.24	86700
2007-11-30	15.48	15.48	14.95	14.98	56000
2007-12-03	15.47	15.47	14.99	15.00	83762
2007-12-04	14.90	15.30	14.90	15.30	53501
2007-12-05	15.29	15.57	15.27	15.38	35400
2007-12-06	15.38	15.56	15.35	15.40	55800
2007-12-07	15.41	15.42	15.35	15.38	45300
2007-12-10	15.60	15.75	15.32	15.45	66900
2007-12-11	15.55	15.55	15.40	15.50	42100
2007-12-12	15.53	15.53	15.30	15.37	70900
2007-12-13	15.27	15.30	15.01	15.07	33456
2007-12-14	15.25	15.25	14.96	15.00	68300
2007-12-17	14.81	15.09	14.81	14.87	73000
2007-12-18	14.89	15.00	14.73	14.75	93800
2007-12-19	14.97	14.97	14.71	14.71	91000
2007-12-20	14.66	14.66	14.00	14.53	217900
2007-12-21	14.42	14.66	14.19	14.34	192950
2007-12-24	14.34	14.53	14.18	14.27	89600
2007-12-26	14.52	14.52	14.08	14.20	141800
2007-12-27	14.02	14.68	14.02	14.12	205100
2007-12-28	14.10	14.57	14.10	14.57	225660
2007-12-31	14.99	14.99	14.34	14.98	208688
2008-01-02	14.69	15.25	14.69	15.16	47000
2008-01-03	15.30	15.45	15.17	15.40	52026
2008-01-04	15.50	15.55	15.43	15.52	41952
2008-01-07	15.48	15.84	15.48	15.70	52126
2008-01-08	15.85	15.85	15.71	15.79	31300
2008-01-09	15.78	15.83	15.74	15.82	43300
2008-01-10	15.80	15.90	15.80	15.90	32320
2008-01-11	15.97	15.98	15.75	15.98	16000
2008-01-14	15.76	16.24	15.76	15.97	39700
2008-01-15	16.21	16.21	15.97	16.04	63625
2008-01-16	16.10	16.20	15.85	15.85	82300
2008-01-17	15.82	15.98	15.62	15.63	67311
2008-01-18	15.75	15.90	15.40	15.54	52200
2008-01-22	15.06	15.62	15.06	15.62	58291
2008-01-23	15.63	16.09	15.55	16.07	41400
2008-01-24	16.10	16.13	16.00	16.08	29900
2008-01-25	16.26	16.26	15.78	15.81	20200
2008-01-28	15.78	15.92	15.69	15.92	29000
2008-01-29	16.00	16.02	15.81	15.84	49450
2008-01-30	16.03	16.03	15.81	15.88	25400
2008-01-31	15.80	15.99	15.80	15.89	33700
2008-02-01	16.00	16.12	15.86	15.97	32170
2008-02-04	15.93	16.00	15.91	15.96	10600
2008-02-05	16.00	16.05	15.87	15.91	29100
2008-02-06	16.04	16.04	15.87	15.91	25600
2008-02-07	16.04	16.05	15.75	15.92	43300
2008-02-08	15.79	16.05	15.79	16.03	35200
2008-02-11	16.10	16.15	15.95	15.98	64441
2008-02-12	16.14	16.19	16.01	16.12	71800
2008-02-13	16.08	16.12	15.69	15.70	71116
2008-02-14	15.68	15.75	14.96	15.01	115148
2008-02-15	15.22	15.22	14.75	15.01	142959
2008-02-19	15.08	15.43	15.08	15.43	45300
2008-02-20	15.17	15.42	15.16	15.17	77100
2008-02-21	15.17	15.25	14.99	15.17	64799
2008-02-22	14.95	15.11	14.94	14.95	67798
2008-02-25	15.04	15.28	15.00	15.25	54900
2008-02-26	15.42	15.42	15.27	15.33	21600
2008-02-27	15.33	15.42	15.12	15.19	26900
2008-02-28	15.07	15.18	14.97	14.99	35180
2008-02-29	15.14	15.14	14.66	14.92	65200
2008-03-03	14.98	15.16	14.92	15.15	57400
2008-03-04	15.16	15.28	15.01	15.21	31060
2008-03-05	15.41	15.52	15.30	15.52	41700
2008-03-06	15.24	15.47	14.94	15.28	79700
2008-03-07	15.32	15.34	15.25	15.26	21902
2008-03-10	15.29	15.29	15.18	15.23	20930
2008-03-11	15.29	15.49	15.19	15.35	47900
2008-03-12	15.40	15.40	15.06	15.06	17700
2008-03-13	15.07	15.14	14.98	14.99	17800
2008-03-14	15.03	15.17	14.92	15.03	25000
2008-03-17	14.90	14.90	14.56	14.60	57100
2008-03-18	14.70	14.84	14.70	14.73	35223
2008-03-19	14.87	14.88	14.58	14.67	32950
2008-03-20	14.61	14.81	14.59	14.75	38905
2008-03-24	14.82	15.05	14.80	15.05	49625
2008-03-25	15.10	15.21	14.93	15.21	34200
2008-03-26	15.04	15.35	15.04	15.35	32425
2008-03-27	15.46	15.46	15.20	15.30	60900
2008-03-28	15.22	15.32	15.20	15.21	17078
2008-03-31	15.33	15.39	15.07	15.27	53700
2008-04-01	15.35	15.35	15.14	15.32	24000
2008-04-02	15.25	15.37	15.21	15.21	50539
2008-04-03	15.18	15.41	15.18	15.27	34200
2008-04-04	15.35	15.44	15.24	15.24	22100
2008-04-07	15.22	15.46	15.22	15.36	27835
2008-04-08	15.36	15.44	15.20	15.23	27200
2008-04-09	15.36	15.36	15.25	15.25	18267
2008-04-10	15.22	15.35	15.22	15.35	40200
2008-04-11	15.32	15.44	15.22	15.22	37700
2008-04-14	15.22	15.35	15.22	15.29	30725
2008-04-15	15.29	15.31	15.18	15.18	14005
2008-04-16	15.15	15.35	15.15	15.22	25394
2008-04-17	15.35	15.40	15.26	15.38	17862
2008-04-18	15.45	15.45	15.33	15.40	31867
2008-04-21	15.43	15.50	15.40	15.50	26744
2008-04-22	15.50	15.50	15.34	15.40	26150
2008-04-23	15.49	15.49	15.37	15.38	25931
2008-04-24	15.43	15.44	15.31	15.31	30052
2008-04-25	15.35	15.39	15.31	15.31	35400
2008-04-28	15.46	15.47	15.29	15.32	55860
2008-04-29	15.35	15.48	15.35	15.36	30681
2008-04-30	15.49	15.50	15.35	15.50	27559
2008-05-01	15.39	15.59	15.39	15.50	30885
2008-05-02	15.50	15.50	15.41	15.44	33862
2008-05-05	15.50	15.68	15.38	15.47	28284
2008-05-06	15.41	15.49	15.40	15.42	34617
2008-05-07	15.32	15.49	15.32	15.39	31777
2008-05-08	15.39	15.48	15.36	15.36	33778
2008-05-09	15.53	15.53	15.33	15.38	24834
2008-05-12	15.48	15.48	15.39	15.47	25854
2008-05-13	15.47	15.47	15.40	15.40	16459
2008-05-14	15.40	15.50	15.38	15.49	15994
2008-05-15	15.50	15.50	15.35	15.49	21162
2008-05-16	15.45	15.54	15.45	15.54	6957
2008-05-19	15.41	15.60	15.41	15.60	17016
2008-05-20	15.60	15.60	15.36	15.40	56691
2008-05-21	15.35	15.50	15.33	15.45	22628
2008-05-22	15.55	15.58	15.40	15.50	24220
2008-05-23	15.50	16.00	15.43	15.54	26151
2008-05-27	15.46	15.57	15.44	15.44	26725
2008-05-28	15.64	15.64	15.43	15.53	25539
2008-05-29	15.57	15.57	15.37	15.45	35652
2008-05-30	15.56	15.56	15.40	15.56	17549
2008-06-02	15.64	15.70	15.41	15.41	18076
2008-06-03	15.38	15.51	15.38	15.41	26246
2008-06-04	15.41	15.48	15.35	15.35	43325
2008-06-05	15.52	15.59	15.42	15.48	55274
2008-06-06	15.65	15.65	15.41	15.41	16191
2008-06-09	15.52	15.54	15.46	15.53	12532
2008-06-10	15.55	15.55	15.45	15.53	33900
2008-06-11	15.51	15.51	15.24	15.41	33087
2008-06-12	15.48	15.49	15.23	15.24	35966
2008-06-13	15.18	15.31	15.16	15.24	18965
2008-06-16	15.23	15.35	15.22	15.33	27300
2008-06-17	15.25	15.30	15.09	15.20	41560
2008-06-18	15.15	15.22	15.00	15.06	41175
2008-06-19	15.00	15.12	14.86	14.97	43123
2008-06-20	14.96	14.96	14.76	14.85	44760
2008-06-23	14.78	14.90	14.71	14.77	27564
2008-06-24	14.58	14.95	14.58	14.95	67474
2008-06-25	14.95	14.95	14.90	14.95	22052
2008-06-26	15.09	15.77	14.88	15.00	109932
2008-06-27	15.07	15.50	15.06	15.15	26304
2008-06-30	15.15	15.27	15.10	15.14	24328
2008-07-01	15.28	15.41	15.06	15.28	29781
2008-07-02	15.28	15.30	15.12	15.24	21110
2008-07-03	15.33	15.50	15.17	15.17	12200
2008-07-07	15.17	15.48	15.17	15.30	25603
2008-07-08	15.30	15.38	15.30	15.30	56080
2008-07-09	15.59	15.59	15.30	15.49	15767
2008-07-10	15.50	15.51	15.30	15.43	64486
2008-07-11	15.30	15.35	15.16	15.16	17348
2008-07-14	15.01	15.27	15.01	15.03	24341
2008-07-15	14.95	14.95	14.57	14.75	84270
2008-07-16	14.56	14.79	14.52	14.79	46249
2008-07-17	14.80	14.83	14.70	14.73	26345
2008-07-18	14.85	14.85	14.65	14.73	9467
2008-07-21	14.67	14.79	14.63	14.79	24794
2008-07-22	14.84	14.90	14.69	14.77	27757
2008-07-23	14.86	14.92	14.71	14.71	19955
2008-07-24	14.72	14.90	14.67	14.86	24132
2008-07-25	14.75	14.97	14.73	14.86	21793
2008-07-28	15.34	15.34	14.75	14.93	24488
2008-07-29	15.00	15.15	14.93	15.15	22371
2008-07-30	15.15	15.16	15.01	15.01	14390
2008-07-31	15.20	15.22	14.89	14.89	31955
2008-08-01	15.16	15.22	14.78	14.94	30095
2008-08-04	14.99	15.00	14.82	14.98	25207
2008-08-05	14.85	15.02	14.85	14.89	13895
2008-08-06	14.83	14.99	14.74	14.74	31732
2008-08-07	15.15	15.15	14.69	14.76	17024
2008-08-08	14.88	14.88	14.40	14.74	66777
2008-08-11	14.75	14.75	14.60	14.73	22923
2008-08-12	14.75	14.75	14.62	14.66	22220
2008-08-13	14.65	14.65	14.51	14.52	31120
2008-08-14	14.48	14.48	14.25	14.44	54854
2008-08-15	14.40	14.47	14.31	14.31	20911
2008-08-18	14.35	14.54	14.30	14.45	37758
2008-08-19	14.59	14.75	14.37	14.47	38696
2008-08-20	14.74	14.82	14.39	14.78	26228
2008-08-21	14.80	14.80	14.36	14.36	28893
2008-08-22	14.26	14.52	14.26	14.42	17323
2008-08-25	14.57	14.65	14.40	14.41	32184
2008-08-26	14.29	14.75	14.29	14.56	42704
2008-08-27	14.62	14.70	14.42	14.57	32386
2008-08-28	14.68	14.68	14.16	14.38	44321
2008-08-29	14.51	14.51	14.33	14.47	17580
2008-09-02	14.52	14.57	14.42	14.42	11137
2008-09-03	14.52	14.58	14.40	14.54	23894
2008-09-04	14.68	14.68	14.40	14.50	23228
2008-09-05	14.50	14.62	14.45	14.50	15203
2008-09-08	14.60	14.60	14.40	14.49	30229
2008-09-09	14.60	14.60	14.30	14.42	46552
2008-09-10	14.42	14.48	14.42	14.42	19900
2008-09-11	14.45	14.59	14.33	14.33	32966
2008-09-12	14.59	14.59	14.33	14.40	24264
2008-09-15	14.26	14.47	14.09	14.10	60053
2008-09-16	14.03	14.25	13.32	14.25	158913
2008-09-17	13.56	14.25	13.30	13.52	138273
2008-09-18	13.86	13.86	12.50	12.99	120568
2008-09-19	13.39	14.17	13.39	14.17	91180
2008-09-22	14.01	14.22	13.01	13.21	62028
2008-09-23	13.02	13.31	12.90	12.92	59015
2008-09-24	13.49	13.50	12.65	12.80	42474
2008-09-25	12.75	12.76	12.60	12.60	92118
2008-09-26	12.65	12.67	12.51	12.65	52175
2008-09-29	12.74	12.74	10.79	11.77	123963
2008-09-30	12.50	12.50	11.50	12.50	51292
2008-10-01	12.31	12.69	11.39	11.83	44695
2008-10-02	11.80	11.92	11.65	11.75	26135
2008-10-03	11.80	12.00	11.60	11.85	60106
2008-10-06	11.73	11.75	10.11	10.78	127950
2008-10-07	10.60	10.95	9.66	9.90	105436
2008-10-08	9.58	9.87	8.00	8.80	219397
2008-10-09	8.28	9.23	7.50	7.60	210841
2008-10-10	6.90	7.05	6.01	7.04	218039
2008-10-13	7.50	9.50	7.50	9.34	177435
2008-10-14	10.10	10.50	9.75	10.37	122165
2008-10-15	11.10	11.10	9.02	9.77	99455
2008-10-16	9.54	9.80	9.20	9.75	99703
2008-10-17	9.70	10.12	9.50	9.92	70538
2008-10-20	9.92	10.62	9.92	10.57	120332
2008-10-21	10.46	10.62	10.27	10.53	28789
2008-10-22	10.45	10.62	10.11	10.45	28146
2008-10-23	10.37	11.65	9.96	10.69	76021
2008-10-24	10.12	10.69	10.12	10.67	15894
2008-10-27	10.60	10.93	10.40	10.43	42386
2008-10-28	10.59	12.25	10.53	11.45	75807
2008-10-29	11.46	11.73	10.91	11.07	56815
2008-10-30	11.12	11.32	10.81	10.82	35653
2008-10-31	11.18	11.18	10.71	11.02	32940
2008-11-03	11.02	11.88	10.46	10.91	35716
2008-11-04	10.96	11.08	10.75	11.02	61121
2008-11-05	11.00	11.41	11.00	11.26	45422
2008-11-06	11.34	11.34	11.07	11.18	47831
2008-11-07	11.17	11.29	11.12	11.25	37157
2008-11-10	11.98	11.98	11.15	11.23	27612
2008-11-11	11.23	11.35	11.13	11.18	39200
2008-11-12	10.93	11.20	10.35	10.35	59503
2008-11-13	10.10	10.27	9.54	10.16	106702
2008-11-14	9.92	10.27	9.75	9.97	48422
2008-11-17	9.74	9.87	9.51	9.51	56822
2008-11-18	9.20	9.67	9.04	9.60	41087
2008-11-19	9.24	11.18	9.24	9.50	35779
2008-11-20	9.17	9.70	9.17	9.30	50104
2008-11-21	9.20	9.42	8.05	8.17	150010
2008-11-24	8.06	8.72	8.06	8.71	79808
2008-11-25	8.99	9.02	8.45	8.66	47117
2008-11-26	8.63	9.00	8.43	8.95	43553
2008-11-28	9.31	9.37	8.89	9.27	22679
2008-12-01	10.01	10.01	8.75	8.78	55607
2008-12-02	8.75	8.75	8.40	8.50	62585
2008-12-03	8.26	8.70	8.25	8.40	25393
2008-12-04	8.27	8.54	8.00	8.16	56063
2008-12-05	8.16	8.29	8.00	8.14	30641
2008-12-08	8.24	8.53	8.24	8.43	49824
2008-12-09	8.40	8.60	8.33	8.52	56380
2008-12-10	8.50	8.65	8.24	8.25	60450
2008-12-11	7.48	8.12	7.37	7.70	77933
2008-12-12	7.38	7.50	7.26	7.37	54379
2008-12-15	7.31	7.50	6.65	6.70	97394
2008-12-16	6.65	6.83	6.61	6.66	93746
2008-12-17	6.66	7.37	6.66	7.30	115653
2008-12-18	7.70	8.19	7.24	8.10	119462
2008-12-19	7.98	8.41	7.60	7.83	113294
2008-12-22	7.70	8.25	7.70	7.99	66634
2008-12-23	8.00	8.00	7.85	7.94	48379
2008-12-24	7.90	8.00	7.80	7.81	32316
2008-12-26	7.65	8.60	7.65	8.17	60022
2008-12-29	7.85	8.35	7.85	8.08	41437
2008-12-30	8.38	8.40	8.05	8.40	95100
2008-12-31	8.48	9.28	7.77	9.05	173813
2009-01-02	8.82	9.15	8.82	9.15	36444
2009-01-05	9.15	9.49	9.15	9.48	69828
2009-01-06	9.49	9.63	9.45	9.53	55101
2009-01-07	10.29	10.29	9.21	9.35	78511
2009-01-08	9.10	9.90	9.10	9.73	70475
2009-01-09	9.66	10.52	9.66	10.33	69569
2009-01-12	10.26	10.43	10.12	10.14	94347
2009-01-13	10.00	10.22	10.00	10.01	23859
2009-01-14	10.00	10.11	9.15	9.43	91165
2009-01-15	9.35	9.72	9.11	9.60	66021
2009-01-16	9.98	10.29	9.50	9.95	30642
2009-01-20	9.71	10.25	9.52	10.10	37996
2009-01-21	10.02	10.39	9.85	10.28	55829
2009-01-22	10.45	10.49	10.20	10.23	38959
2009-01-23	10.21	10.68	10.21	10.57	43077
2009-01-26	10.55	10.74	10.20	10.54	34125
2009-01-27	10.65	10.65	10.22	10.33	39236
2009-01-28	10.58	10.58	10.31	10.56	25229
2009-01-29	10.86	10.86	10.37	10.54	17113
2009-01-30	10.34	10.48	10.32	10.44	24353
2009-02-02	10.31	10.55	10.17	10.17	51885
2009-02-03	10.20	10.55	10.10	10.30	44825
2009-02-04	10.20	10.35	10.15	10.16	24209
2009-02-05	10.17	10.40	10.16	10.34	24554
2009-02-06	10.35	10.52	10.32	10.36	19729
2009-02-09	10.50	10.69	10.40	10.65	44286
2009-02-10	10.90	10.90	10.50	10.63	39067
2009-02-11	10.50	10.85	10.50	10.63	29292
2009-02-12	10.56	10.56	10.28	10.50	14140
2009-02-13	10.50	10.50	10.12	10.15	43067
2009-02-17	10.23	10.25	10.01	10.01	36696
2009-02-18	10.12	10.15	10.00	10.00	38029
2009-02-19	10.00	10.30	10.00	10.00	26208
2009-02-20	9.97	10.04	9.91	10.04	26204
2009-02-23	9.95	10.00	9.28	9.30	63821
2009-02-24	9.30	9.42	9.01	9.42	47603
2009-02-25	9.97	10.38	9.20	10.38	61621
2009-02-26	10.30	10.50	10.26	10.26	45546
2009-02-27	10.20	10.21	10.00	10.19	24815
2009-03-02	10.06	10.41	9.42	9.42	55443
2009-03-03	9.31	9.73	9.13	9.30	46391
2009-03-04	9.30	9.72	9.28	9.67	27725
2009-03-05	9.77	9.90	9.02	9.21	56242
2009-03-06	9.25	9.34	8.86	8.86	31643
2009-03-09	8.80	9.20	8.51	8.80	35732
2009-03-10	8.90	9.67	8.90	9.35	38255
2009-03-11	9.41	9.78	9.30	9.71	21017
2009-03-12	9.68	9.76	9.50	9.66	21525
2009-03-13	9.50	9.86	9.31	9.46	32269
2009-03-16	9.65	9.70	9.50	9.64	25974
2009-03-17	9.65	9.66	9.42	9.56	20031
2009-03-18	9.73	9.98	9.70	9.86	19210
2009-03-19	9.91	10.20	9.60	10.01	51543
2009-03-20	9.90	10.09	9.90	9.91	31077
2009-03-23	9.07	10.05	9.07	9.90	24951
2009-03-24	10.04	10.04	9.58	9.60	31864
2009-03-25	9.98	10.05	9.60	10.05	26650
2009-03-26	9.85	10.18	9.85	10.07	30058
2009-03-27	10.29	10.30	10.06	10.30	29450
2009-03-30	10.30	10.30	9.85	10.04	38906
2009-03-31	10.20	10.20	10.06	10.20	9471
2009-04-01	10.54	10.57	10.12	10.18	44785
2009-04-02	10.27	10.28	9.82	10.12	30918
2009-04-03	10.25	10.47	10.17	10.37	32561
2009-04-06	10.47	10.47	10.36	10.43	29116
2009-04-07	10.33	10.45	10.33	10.36	16747
2009-04-08	10.38	10.44	10.26	10.38	37436
2009-04-09	10.38	10.38	9.91	10.13	44907
2009-04-13	9.94	10.05	9.75	9.90	31925
2009-04-14	9.85	10.18	9.85	10.03	26116
2009-04-15	10.03	10.19	9.77	10.19	55176
2009-04-16	10.29	10.29	9.41	9.70	80460
2009-04-17	9.88	9.98	9.70	9.70	61215
2009-04-20	9.71	9.95	9.70	9.92	25309
2009-04-21	9.99	9.99	9.88	9.95	20200
2009-04-22	9.83	10.00	9.75	9.99	43918
2009-04-23	9.99	10.00	9.95	9.97	28369
2009-04-24	10.00	10.10	9.99	10.10	30217
2009-04-27	10.12	10.12	10.01	10.04	24386
2009-04-28	10.03	10.53	10.03	10.28	43181
2009-04-29	10.29	10.33	10.16	10.20	27690
2009-04-30	10.23	10.39	10.17	10.22	19866
2009-05-01	10.28	10.50	10.28	10.49	38046
2009-05-04	10.48	10.50	10.41	10.47	51495
2009-05-05	10.46	10.50	10.40	10.50	30593
2009-05-06	10.50	10.50	10.31	10.44	25318
2009-05-07	10.54	10.55	10.40	10.44	57390
2009-05-08	10.81	10.81	10.42	10.62	32952
2009-05-11	10.69	10.70	10.52	10.57	46364
2009-05-12	10.68	10.77	10.58	10.61	55869
2009-05-13	10.57	10.57	10.27	10.29	55877
2009-05-14	10.29	10.34	10.27	10.34	53300
2009-05-15	10.40	10.55	10.25	10.41	20703
2009-05-18	10.57	10.57	10.41	10.43	29794
2009-05-19	10.55	10.68	10.32	10.32	50726
2009-05-20	10.54	10.70	10.33	10.54	30107
2009-05-21	10.67	10.68	10.46	10.55	33025
2009-05-22	10.58	10.68	10.57	10.59	48240
2009-05-26	10.77	10.77	10.55	10.58	43346
2009-05-27	11.07	11.07	10.55	10.64	52655
2009-05-28	10.67	11.07	10.56	10.94	187737
2009-05-29	10.96	10.98	10.80	10.92	35010
2009-06-01	11.45	11.45	10.86	11.03	36285
2009-06-02	11.03	11.32	10.99	11.14	35952
2009-06-03	11.13	11.35	11.10	11.18	37103
2009-06-04	11.15	11.23	11.14	11.18	24667
2009-06-05	11.40	15.15	11.16	11.44	127015
2009-06-08	11.33	11.71	11.32	11.33	61556
2009-06-09	11.42	11.47	11.30	11.47	46663
2009-06-10	11.45	11.53	11.30	11.44	36657
2009-06-11	11.44	11.46	11.30	11.37	57022
2009-06-12	11.17	11.36	10.81	10.85	85964
2009-06-15	10.85	10.85	10.34	10.50	286165
2009-06-16	11.35	11.35	10.60	10.73	26662
2009-06-17	10.79	10.81	10.62	10.62	31383
2009-06-18	10.60	10.72	10.50	10.53	31966
2009-06-19	10.68	10.68	10.50	10.51	33210
2009-06-22	10.50	10.60	10.25	10.28	27268
2009-06-23	10.35	10.36	10.10	10.12	46601
2009-06-24	10.11	10.28	10.10	10.17	44222
2009-06-25	10.35	10.43	10.20	10.30	25271
2009-06-26	10.45	10.55	10.25	10.35	65962
2009-06-29	10.57	10.57	10.37	10.40	19553
2009-06-30	10.38	10.75	10.38	10.58	55732
2009-07-01	10.68	10.88	10.61	10.62	44776
2009-07-02	10.65	10.75	10.50	10.52	57677
2009-07-06	10.62	10.68	10.48	10.59	49164
2009-07-07	10.54	10.68	10.54	10.59	25734
2009-07-08	10.60	10.68	10.56	10.60	112334
2009-07-09	10.60	10.68	10.57	10.57	51857
2009-07-10	10.60	10.69	10.56	10.63	42114
2009-07-13	10.64	10.64	10.52	10.52	55049
2009-07-14	10.50	10.63	10.50	10.52	41527
2009-07-15	10.55	10.65	10.55	10.57	27019
2009-07-16	10.56	10.70	10.56	10.60	41350
2009-07-17	10.55	10.68	10.55	10.59	48449
2009-07-20	10.77	10.77	10.57	10.65	41007
2009-07-21	10.69	10.73	10.60	10.65	55605
2009-07-22	10.77	10.80	10.64	10.70	75386
2009-07-23	10.66	11.19	10.66	10.95	90168
2009-07-24	10.84	10.99	10.83	10.85	56254
2009-07-27	10.95	11.18	10.88	11.17	51609
2009-07-28	11.43	11.43	11.14	11.35	60458
2009-07-29	11.39	11.58	11.29	11.29	101957
2009-07-30	11.34	11.48	11.30	11.31	54015
2009-07-31	11.31	11.43	11.26	11.39	66156
2009-08-03	11.40	11.74	11.17	11.28	129265
2009-08-04	11.30	11.50	11.23	11.23	69926
2009-08-05	11.30	11.36	10.84	10.93	158912
2009-08-06	10.92	11.10	10.91	10.95	84995
2009-08-07	11.09	11.13	10.96	11.01	40830
2009-08-10	11.16	11.26	11.02	11.10	62492
2009-08-11	11.41	11.41	11.11	11.11	79470
2009-08-12	11.11	11.29	10.96	11.00	80687
2009-08-13	10.90	11.25	10.78	10.89	124082
2009-08-14	10.94	11.00	10.89	10.96	35472
2009-08-17	10.96	11.04	10.91	10.91	85057
2009-08-18	10.97	11.01	10.90	10.95	32595
2009-08-19	10.91	11.01	10.88	10.94	51419
2009-08-20	10.92	11.04	10.91	11.04	67705
2009-08-21	11.17	11.25	11.02	11.04	149004
2009-08-24	11.03	11.33	11.03	11.19	60255
2009-08-25	11.08	11.22	11.05	11.14	55411
2009-08-26	11.17	11.20	11.10	11.14	59696
2009-08-27	11.19	11.24	11.13	11.17	47137
2009-08-28	11.25	11.30	11.16	11.20	86828
2009-08-31	11.29	11.30	11.16	11.28	86737
2009-09-01	11.30	11.55	11.24	11.33	120905
2009-09-02	11.43	11.45	11.32	11.41	101809
2009-09-03	11.46	11.58	11.43	11.53	130678
2009-09-04	11.56	11.62	11.53	11.56	108396
2009-09-08	11.62	11.78	11.59	11.78	91115
2009-09-09	11.75	11.98	11.75	11.90	128050
2009-09-10	12.02	12.20	11.95	12.19	102673
2009-09-11	12.20	12.24	12.03	12.10	67466
2009-09-14	12.25	12.31	12.03	12.08	119098
2009-09-15	12.10	12.10	12.08	12.10	73308
2009-09-16	12.18	12.35	12.09	12.31	156230
2009-09-17	12.31	12.44	12.25	12.43	76550
2009-09-18	12.40	12.50	12.31	12.48	51343
2009-09-21	12.45	12.87	12.45	12.61	97787
2009-09-22	12.64	12.94	12.62	12.80	73134
2009-09-23	12.80	12.95	12.74	12.95	33837
2009-09-24	12.50	12.89	12.05	12.62	285050
2009-09-25	12.62	12.82	12.59	12.75	70807
2009-09-28	12.93	13.05	12.83	13.00	68897
2009-09-29	13.00	13.01	12.89	12.91	59578
2009-09-30	12.92	12.96	12.91	12.95	36988
2009-10-01	13.01	13.05	12.90	12.96	58399
2009-10-02	12.94	13.00	12.86	12.99	37468
2009-10-05	13.00	13.03	12.85	13.03	64553
2009-10-06	13.00	13.08	12.96	13.04	93469
2009-10-07	12.99	13.13	12.99	13.07	59668
2009-10-08	13.19	13.19	13.07	13.09	51143
2009-10-09	13.15	13.16	12.85	12.87	82065
2009-10-12	12.85	12.86	12.30	12.39	148681
2009-10-13	12.29	12.46	12.29	12.42	57164
2009-10-14	12.37	12.54	12.11	12.13	156123
2009-10-15	12.16	12.17	11.71	11.89	180058
2009-10-16	11.75	12.34	11.75	12.30	108396
2009-10-19	12.25	12.58	12.25	12.57	63783
2009-10-20	12.50	12.64	12.40	12.62	58970
2009-10-21	12.57	12.64	12.55	12.60	37188
2009-10-22	12.60	12.78	12.58	12.73	56126
2009-10-23	12.66	12.85	12.66	12.71	36133
2009-10-26	12.77	12.77	12.50	12.56	74406
2009-10-27	12.56	12.60	12.50	12.51	37560
2009-10-28	12.54	12.54	12.05	12.05	65135
2009-10-29	12.00	12.00	11.88	12.00	74385
2009-10-30	11.90	12.01	11.76	11.92	76910
2009-11-02	11.98	11.98	11.78	11.79	61028
2009-11-03	11.85	11.89	11.53	11.77	100721
2009-11-04	11.77	12.00	11.72	12.00	72575
2009-11-05	11.98	12.29	11.98	12.27	36270
2009-11-06	12.15	12.37	12.12	12.32	29330
2009-11-09	12.36	12.62	12.33	12.39	71659
2009-11-10	12.34	12.38	12.13	12.13	44093
2009-11-11	12.22	12.23	11.98	12.01	60239
2009-11-12	12.01	12.01	11.91	11.97	31692
2009-11-13	12.00	12.00	11.72	11.87	82741
2009-11-16	11.92	11.95	11.71	11.71	76469
2009-11-17	11.82	11.83	11.59	11.82	76657
2009-11-18	11.84	11.94	11.76	11.92	60038
2009-11-19	11.93	11.93	11.80	11.87	47806
2009-11-20	11.80	11.82	11.68	11.75	65844
2009-11-23	11.83	11.87	11.65	11.84	58131
2009-11-24	11.89	11.90	11.76	11.85	38228
2009-11-25	11.90	11.98	11.85	11.98	61925
2009-11-27	11.85	12.14	11.85	12.08	25400
2009-11-30	12.08	12.23	12.05	12.23	58185
2009-12-01	12.22	12.38	12.22	12.26	46400
2009-12-02	12.25	12.32	12.17	12.32	42057
2009-12-03	12.25	12.42	12.20	12.39	63505
2009-12-04	12.41	12.44	12.27	12.42	54034
2009-12-07	12.48	12.48	12.25	12.27	65421
2009-12-08	12.30	12.48	12.30	12.43	75794
2009-12-09	12.46	12.58	12.45	12.50	46386
2009-12-10	12.54	12.60	12.45	12.57	57041
2009-12-11	12.55	12.55	12.39	12.51	35844
2009-12-14	12.50	12.59	12.48	12.50	70464
2009-12-15	12.50	12.54	12.27	12.29	57779
2009-12-16	12.30	12.47	12.30	12.41	34033
2009-12-17	12.29	12.40	12.17	12.28	73957
2009-12-18	12.27	12.30	11.91	12.14	70324
2009-12-21	12.20	12.20	12.01	12.05	94334
2009-12-22	12.08	12.19	12.01	12.19	56618
2009-12-23	12.13	12.29	12.13	12.29	31911
2009-12-24	12.29	12.38	12.25	12.30	61710
2009-12-28	12.36	12.55	12.30	12.50	64067
2009-12-29	12.55	12.59	12.29	12.40	105843
2009-12-30	12.33	12.54	12.32	12.54	21683
2009-12-31	12.57	12.60	12.47	12.60	51324
2010-01-04	12.59	12.60	12.50	12.51	39392
2010-01-05	12.58	12.60	12.51	12.60	27958
2010-01-06	12.55	12.72	12.53	12.72	87982
2010-01-07	12.66	12.75	12.65	12.73	35460
2010-01-08	12.68	12.82	12.68	12.82	28007
2010-01-11	12.76	12.85	12.73	12.78	79791
2010-01-12	12.71	12.80	12.65	12.71	43058
2010-01-13	12.62	12.71	12.55	12.60	36183
2010-01-14	12.54	12.66	12.54	12.61	23608
2010-01-15	12.61	12.72	12.58	12.69	36053
2010-01-19	12.66	12.74	12.65	12.74	51868
2010-01-20	12.58	12.75	12.58	12.72	36079
2010-01-21	12.74	12.76	12.65	12.66	22329
2010-01-22	12.64	12.69	12.49	12.50	72832
2010-01-25	12.56	12.63	12.38	12.43	92446
2010-01-26	12.46	12.54	12.43	12.51	28989
2010-01-27	12.55	12.59	12.49	12.51	29141
2010-01-28	12.50	12.55	12.41	12.52	18811
2010-01-29	12.53	12.55	12.44	12.55	31263
2010-02-01	12.58	12.72	12.58	12.68	49685
2010-02-02	12.68	12.80	12.68	12.80	72752
2010-02-03	12.77	12.83	12.72	12.80	33789
2010-02-04	12.80	12.84	12.54	12.62	54302
2010-02-05	12.64	12.64	12.42	12.50	58156
2010-02-08	12.46	12.66	12.45	12.63	43661
2010-02-09	12.61	12.72	12.61	12.66	42230
2010-02-10	12.58	12.63	12.50	12.50	20662
2010-02-11	12.50	12.55	12.44	12.46	31998
2010-02-12	12.43	12.44	12.31	12.31	61281
2010-02-16	12.36	12.41	12.28	12.40	68589
2010-02-17	12.38	12.48	12.31	12.35	31133
2010-02-18	12.29	12.33	12.20	12.31	64413
2010-02-19	12.25	12.40	12.20	12.25	65098
2010-02-22	12.24	12.33	12.01	12.11	77791
2010-02-23	12.14	12.34	12.10	12.25	48607
2010-02-24	12.30	12.45	12.24	12.39	44003
2010-02-25	12.31	12.45	12.25	12.31	22600
2010-02-26	12.36	12.44	12.24	12.44	40836
2010-03-01	12.46	12.55	12.44	12.52	51691
2010-03-02	12.54	12.54	12.40	12.42	56130
2010-03-03	12.43	12.50	12.40	12.41	53174
2010-03-04	12.43	12.54	12.41	12.48	59892
2010-03-05	12.49	12.57	12.44	12.55	58658
2010-03-08	12.51	12.62	12.51	12.62	33993
2010-03-09	12.58	12.64	12.58	12.62	33209
2010-03-10	12.63	12.70	12.55	12.70	34149
2010-03-11	12.60	12.62	12.51	12.58	42866
2010-03-12	12.62	12.62	12.53	12.53	41141
2010-03-15	12.57	12.65	12.54	12.60	24093
2010-03-16	12.56	12.65	12.54	12.63	42173
2010-03-17	12.64	12.65	12.60	12.63	38111
2010-03-18	12.65	12.70	12.63	12.70	26159
2010-03-19	12.68	12.78	12.67	12.70	46516
2010-03-22	12.74	12.89	12.67	12.85	47914
2010-03-23	12.85	12.95	12.85	12.88	21058
2010-03-24	12.90	12.94	12.87	12.93	18165
2010-03-25	12.93	12.94	12.80	12.80	60920
2010-03-26	12.89	12.90	12.80	12.81	38974
2010-03-29	12.84	12.85	12.80	12.81	22083
2010-03-30	12.79	12.85	12.76	12.85	42472
2010-03-31	12.85	12.89	12.80	12.89	30583
2010-04-01	12.94	12.97	12.90	12.94	46734
2010-04-05	12.98	13.07	12.93	13.02	67041
2010-04-06	13.04	13.10	12.95	13.06	45295
2010-04-07	13.07	13.15	13.03	13.09	35574
2010-04-08	13.28	13.28	13.16	13.19	65455
2010-04-09	13.16	13.18	13.14	13.15	19808
2010-04-12	13.16	13.22	13.16	13.21	43852
2010-04-13	13.15	13.20	13.06	13.15	42621
2010-04-14	13.17	13.19	13.09	13.15	35816
2010-04-15	13.12	13.20	13.12	13.13	31120
2010-04-16	13.15	13.18	13.06	13.09	42938
2010-04-19	13.08	13.22	13.06	13.14	18956
2010-04-20	13.12	13.16	13.11	13.14	49112
2010-04-21	13.00	13.11	12.99	13.07	164136
2010-04-22	13.07	13.13	13.06	13.13	32349
2010-04-23	13.09	13.19	13.09	13.19	42074
2010-04-26	13.25	13.30	13.13	13.13	69043
2010-04-27	13.17	13.21	13.13	13.15	40599
2010-04-28	13.18	13.29	13.15	13.24	31395
2010-04-29	13.29	13.29	13.19	13.19	17648
2010-04-30	13.19	13.19	13.10	13.18	16381
2010-05-03	13.22	13.27	13.13	13.27	40679
2010-05-04	13.27	13.35	13.22	13.32	19862
2010-05-05	13.29	13.38	13.10	13.20	67346
2010-05-06	13.17	13.20	9.12	12.30	459019
2010-05-07	12.19	12.67	12.19	12.50	146496
2010-05-10	12.76	12.95	12.62	12.89	63107
2010-05-11	12.88	13.06	12.88	13.01	71429
2010-05-12	12.91	13.04	12.91	12.92	47886
2010-05-13	12.90	12.96	12.90	12.93	30596
2010-05-14	12.92	12.93	12.75	12.85	58366
2010-05-17	12.81	12.83	12.65	12.75	47624
2010-05-18	12.77	12.78	12.66	12.70	35472
2010-05-19	12.65	12.70	12.59	12.61	72214
2010-05-20	12.53	12.73	12.31	12.31	151205
2010-05-21	12.22	12.31	12.05	12.28	89630
2010-05-24	12.26	12.35	12.24	12.30	46800
2010-05-25	12.25	12.28	12.12	12.15	73008
2010-05-26	12.22	12.36	12.22	12.31	47474
2010-05-27	12.33	12.48	12.28	12.35	40422
2010-05-28	12.48	12.53	12.40	12.53	31675
2010-06-01	12.48	12.79	12.48	12.62	84433
2010-06-02	12.68	12.68	12.58	12.63	33968
2010-06-03	12.63	12.70	12.58	12.61	32342
2010-06-04	12.57	12.70	12.56	12.65	49369
2010-06-07	12.70	12.70	12.60	12.66	32505
2010-06-08	12.67	12.76	12.66	12.70	35417
2010-06-09	12.69	12.80	12.66	12.69	43198
2010-06-10	12.73	12.85	12.69	12.82	33672
2010-06-11	12.63	12.79	12.63	12.71	14326
2010-06-14	12.78	12.78	12.59	12.61	26951
2010-06-15	12.63	12.74	12.60	12.65	38196
2010-06-16	12.60	12.65	12.50	12.52	46634
2010-06-17	12.53	12.65	12.41	12.64	46098
2010-06-18	12.61	12.74	12.61	12.74	38287
2010-06-21	12.77	13.04	12.77	12.86	66668
2010-06-22	12.86	12.86	12.71	12.79	40996
2010-06-23	12.79	12.79	12.74	12.79	28068
2010-06-24	12.75	12.86	12.68	12.78	41842
2010-06-25	12.78	12.89	12.74	12.82	24456
2010-06-28	12.82	12.94	12.81	12.93	50905
2010-06-29	12.90	12.91	12.75	12.85	54401
2010-06-30	12.83	12.87	12.75	12.80	36249
2010-07-01	12.85	12.90	12.74	12.85	52681
2010-07-02	12.88	13.11	12.83	12.96	27462
2010-07-06	13.08	13.08	12.85	12.89	48011
2010-07-07	12.92	13.10	12.89	12.99	40648
2010-07-08	13.02	13.02	12.97	12.99	29319
2010-07-09	12.95	13.10	12.95	13.10	52335
2010-07-12	13.08	13.14	13.00	13.14	71886
2010-07-13	13.07	13.10	12.99	12.99	54133
2010-07-14	12.99	13.00	12.91	12.97	28477
2010-07-15	12.95	12.99	12.94	12.94	22154
2010-07-16	12.98	12.98	12.90	12.90	40097
2010-07-19	12.90	12.96	12.90	12.90	21528
2010-07-20	12.90	12.96	12.87	12.95	29833
2010-07-21	12.95	13.07	12.91	13.03	45965
2010-07-22	13.02	13.10	12.95	13.06	65345
2010-07-23	12.84	13.07	12.84	13.06	70479
2010-07-26	13.11	13.11	12.95	13.04	88120
2010-07-27	13.02	13.09	12.96	13.03	53851
2010-07-28	13.07	13.10	12.99	13.07	21636
2010-07-29	13.07	13.07	13.00	13.00	20243
2010-07-30	13.00	13.12	12.99	13.06	31191
2010-08-02	13.12	13.14	13.03	13.14	54942
2010-08-03	13.13	13.20	13.10	13.17	38017
2010-08-04	13.22	13.28	13.15	13.23	120824
2010-08-05	13.21	13.29	13.15	13.15	44359
2010-08-06	13.15	13.28	13.15	13.21	65895
2010-08-09	13.24	13.30	13.18	13.30	47052
2010-08-10	13.32	13.39	13.24	13.34	53243
2010-08-11	13.24	13.24	13.13	13.16	32454
2010-08-12	13.18	13.26	13.06	13.08	44253
2010-08-13	13.06	13.31	13.06	13.31	45634
2010-08-16	13.36	13.36	13.27	13.34	36035
2010-08-17	13.42	13.49	13.25	13.40	90914
2010-08-18	13.37	13.40	13.31	13.36	35681
2010-08-19	13.32	13.42	13.27	13.31	47512
2010-08-20	13.35	13.35	13.25	13.34	26854
2010-08-23	13.38	13.38	13.29	13.29	41277
2010-08-24	13.31	13.31	13.21	13.22	24791
2010-08-25	13.21	13.33	13.21	13.22	40995
2010-08-26	13.21	13.31	13.12	13.26	29804
2010-08-27	13.33	13.44	13.25	13.40	42338
2010-08-30	13.38	13.51	13.30	13.37	33932
2010-08-31	13.40	13.44	13.35	13.44	21077
2010-09-01	13.50	13.53	13.37	13.42	37839
2010-09-02	13.48	13.52	13.39	13.49	40616
2010-09-03	13.45	13.48	13.31	13.39	77247
2010-09-07	13.42	13.44	13.34	13.36	31342
2010-09-08	13.40	13.47	13.36	13.40	38140
2010-09-09	13.47	13.60	13.43	13.50	41988
2010-09-10	13.50	13.55	13.50	13.54	40688
2010-09-13	13.54	13.56	13.40	13.40	58113
2010-09-14	13.43	13.43	13.33	13.33	16276
2010-09-15	13.33	13.33	13.01	13.12	89589
2010-09-16	13.12	13.14	12.70	13.01	142051
2010-09-17	13.01	13.17	12.93	13.15	54151
2010-09-20	13.21	13.21	13.05	13.11	40213
2010-09-21	13.10	13.26	13.08	13.21	33560
2010-09-22	13.21	13.23	13.13	13.13	27398
2010-09-23	13.13	13.21	13.11	13.11	24134
2010-09-24	13.12	13.15	13.11	13.11	36869
2010-09-27	13.10	13.27	13.10	13.21	43290
2010-09-28	13.17	13.25	13.11	13.12	44840
2010-09-29	13.15	13.16	13.11	13.15	25974
2010-09-30	13.16	13.16	13.07	13.10	40788
2010-10-01	13.15	13.15	13.05	13.12	57556
2010-10-04	13.07	13.10	13.01	13.08	62989
2010-10-05	13.08	13.10	13.03	13.09	26176
2010-10-06	13.08	13.08	13.02	13.07	29239
2010-10-07	13.03	13.11	13.02	13.11	50959
2010-10-08	13.11	13.11	13.03	13.10	28175
2010-10-11	13.11	13.19	13.07	13.15	36456
2010-10-12	13.19	13.20	13.10	13.13	84118
2010-10-13	13.02	13.06	12.97	12.98	84730
2010-10-14	12.97	13.08	12.91	12.99	59503
2010-10-15	12.97	13.04	12.92	12.92	44188
2010-10-18	12.90	12.95	12.81	12.90	81565
2010-10-19	12.90	12.94	12.82	12.82	42102
2010-10-20	12.82	12.86	12.80	12.80	38937
2010-10-21	12.86	12.89	12.80	12.86	34306
2010-10-22	12.83	12.99	12.80	12.89	39610
2010-10-25	12.90	12.96	12.83	12.87	41122
2010-10-26	12.86	12.89	12.81	12.88	49922
2010-10-27	12.91	12.98	12.87	12.91	42469
2010-10-28	12.91	12.93	12.87	12.88	21494
2010-10-29	12.87	12.95	12.87	12.95	19023
2010-11-01	13.00	13.03	12.87	12.88	55199
2010-11-02	12.98	13.04	12.91	12.99	51219
2010-11-03	12.96	13.10	12.95	13.05	32580
2010-11-04	13.13	13.18	13.00	13.18	61536
2010-11-05	13.15	13.16	13.05	13.05	49664
2010-11-08	13.08	13.08	12.94	12.94	67828
2010-11-09	13.00	13.01	12.78	12.99	96995
2010-11-10	12.91	12.91	12.31	12.60	193738
2010-11-11	12.55	12.55	12.04	12.18	233791
2010-11-12	12.15	12.43	12.12	12.23	68151
2010-11-15	12.21	12.28	11.72	11.80	210579
2010-11-16	11.73	11.78	11.04	11.73	472786
2010-11-17	11.75	12.00	11.70	12.00	161790
2010-11-18	11.99	12.00	11.68	11.78	112964
2010-11-19	12.37	12.37	11.41	11.84	317809
2010-11-22	11.75	12.34	11.75	12.34	136447
2010-11-23	12.30	12.39	12.20	12.30	79861
2010-11-24	12.27	12.40	12.14	12.16	93219
2010-11-26	12.15	12.28	12.12	12.24	17101
2010-11-29	12.29	12.30	11.96	12.13	71231
2010-11-30	12.05	12.22	12.00	12.10	93181
2010-12-01	12.15	12.25	12.09	12.15	79834
2010-12-02	12.10	12.14	11.93	11.97	108187
2010-12-03	11.94	12.30	11.81	12.00	84686
2010-12-06	11.96	12.00	11.77	11.85	95087
2010-12-07	11.65	11.81	11.51	11.68	208035
2010-12-08	11.65	11.66	11.50	11.53	199611
2010-12-09	11.60	11.60	11.51	11.53	138306
2010-12-10	11.55	11.55	11.26	11.38	180294
2010-12-13	11.27	11.33	11.00	11.00	236361
2010-12-14	11.08	11.10	10.85	10.97	192439
2010-12-15	10.97	11.15	10.95	11.13	146736
2010-12-16	11.18	11.70	11.15	11.70	107138
2010-12-17	11.76	11.97	11.69	11.85	93115
2010-12-20	11.91	11.91	11.17	11.22	224873
2010-12-21	11.15	11.30	11.10	11.27	154052
2010-12-22	11.20	11.38	11.20	11.29	81521
2010-12-23	11.25	11.29	11.11	11.12	98803
2010-12-27	11.15	11.24	11.11	11.24	65625
2010-12-28	11.18	11.30	11.12	11.13	110874
2010-12-29	11.19	11.22	11.00	11.15	158306
2010-12-30	11.22	11.24	11.09	11.24	105092
2010-12-31	11.29	11.45	11.10	11.45	106679
2011-01-03	11.42	11.55	11.19	11.38	68176
2011-01-04	11.32	11.49	11.28	11.46	74700
2011-01-05	11.46	11.50	11.36	11.42	45311
2011-01-06	11.50	11.52	11.40	11.40	73336
2011-01-07	11.40	11.49	11.38	11.39	71053
2011-01-10	11.40	11.43	11.35	11.36	62131
2011-01-11	11.35	11.36	11.25	11.27	76282
2011-01-12	11.23	11.23	11.03	11.05	115624
2011-01-13	11.05	11.09	10.81	10.88	204100
2011-01-14	10.85	10.85	10.43	10.73	377640
2011-01-18	10.75	10.97	10.59	10.93	128787
2011-01-19	10.93	11.00	10.68	10.82	79075
2011-01-20	10.83	11.05	10.76	11.02	82327
2011-01-21	11.08	11.18	11.00	11.09	119015
2011-01-24	11.16	11.33	11.06	11.30	107398
2011-01-25	11.23	11.38	11.19	11.31	66827
2011-01-26	11.36	11.41	11.27	11.36	122162
2011-01-27	11.40	11.40	11.22	11.26	66082
2011-01-28	11.21	11.29	11.15	11.21	74909
2011-01-31	11.17	11.21	11.14	11.20	60184
2011-02-01	11.21	11.32	11.18	11.31	59790
2011-02-02	11.37	11.43	11.30	11.42	66584
2011-02-03	11.36	11.45	11.35	11.41	74118
2011-02-04	11.39	11.45	11.30	11.34	59011
2011-02-07	11.33	11.55	11.30	11.51	115901
2011-02-08	11.56	11.57	11.46	11.52	67696
2011-02-09	11.50	11.60	11.46	11.56	77652
2011-02-10	11.56	11.67	11.51	11.59	57679
2011-02-11	11.58	11.58	11.45	11.46	59252
2011-02-14	11.45	11.49	11.36	11.44	97761
2011-02-15	11.45	11.45	11.36	11.42	51252
2011-02-16	11.39	11.46	11.37	11.39	44577
2011-02-17	11.33	11.60	11.32	11.46	95618
2011-02-18	11.45	11.60	11.45	11.47	42458
2011-02-22	11.45	11.45	11.30	11.30	67271
2011-02-23	11.30	11.47	11.30	11.39	72011
2011-02-24	11.35	11.45	11.33	11.39	47145
2011-02-25	11.36	11.46	11.36	11.43	31115
2011-02-28	11.43	11.61	11.43	11.61	59138
2011-03-01	11.60	11.69	11.57	11.59	64006
2011-03-02	11.53	11.69	11.50	11.61	66257
2011-03-03	11.64	11.77	11.62	11.62	89048
2011-03-04	11.62	11.72	11.60	11.66	117213
2011-03-07	11.71	11.71	11.62	11.67	58036
2011-03-08	11.65	11.74	11.65	11.68	115366
2011-03-09	11.69	11.78	11.65	11.72	52664
2011-03-10	11.72	11.75	11.52	11.62	115831
2011-03-11	11.53	11.61	11.49	11.51	34612
2011-03-14	11.51	11.71	11.51	11.57	37166
2011-03-15	11.50	11.73	11.42	11.61	49765
2011-03-16	11.63	11.74	11.55	11.59	72167
2011-03-17	11.68	11.71	11.48	11.60	87627
2011-03-18	11.60	11.65	11.55	11.56	56805
2011-03-21	11.56	11.64	11.56	11.63	42521
2011-03-22	11.60	11.64	11.54	11.57	32024
2011-03-23	11.57	11.64	11.55	11.61	39496
2011-03-24	11.65	11.65	11.55	11.61	50537
2011-03-25	11.57	11.63	11.55	11.61	23608
2011-03-28	11.66	11.75	11.62	11.65	142149
2011-03-29	11.69	11.74	11.62	11.71	49739
2011-03-30	11.75	11.76	11.65	11.69	80604
2011-03-31	11.67	11.74	11.67	11.73	43855
2011-04-01	11.75	11.92	11.70	11.83	68502
2011-04-04	11.84	11.99	11.80	11.81	71179
2011-04-05	11.80	11.88	11.80	11.83	60548
2011-04-06	11.82	11.84	11.78	11.78	63903
2011-04-07	11.78	11.81	11.75	11.77	45357
2011-04-08	11.79	11.83	11.75	11.75	50447
2011-04-11	11.77	11.79	11.68	11.68	53605
2011-04-12	11.67	11.80	11.67	11.77	89693
2011-04-13	11.65	11.70	11.64	11.69	59533
2011-04-14	11.68	11.68	11.52	11.56	106542
2011-04-15	11.54	11.70	11.52	11.68	43580
2011-04-18	11.65	11.84	11.64	11.69	60536
2011-04-19	11.65	11.73	11.61	11.69	25041
2011-04-20	11.78	11.78	11.64	11.77	54565
2011-04-21	11.74	11.80	11.66	11.77	26006
2011-04-25	11.77	11.77	11.70	11.77	31588
2011-04-26	11.72	11.75	11.69	11.69	49264
2011-04-27	11.74	11.82	11.71	11.71	50006
2011-04-28	11.74	11.74	11.67	11.70	39600
2011-04-29	11.74	11.77	11.71	11.77	19307
2011-05-02	11.84	11.93	11.79	11.86	80693
2011-05-03	11.83	11.92	11.81	11.90	38251
2011-05-04	11.92	12.00	11.90	12.00	36256
2011-05-05	11.96	12.29	11.96	12.23	126168
2011-05-06	12.29	12.34	12.06	12.24	58505
2011-05-09	12.28	12.35	12.24	12.29	40535
2011-05-10	12.35	12.35	12.17	12.24	48763
2011-05-11	12.20	12.20	12.07	12.08	25823
2011-05-12	12.05	12.17	12.03	12.13	36650
2011-05-13	12.11	12.26	12.11	12.20	25016
2011-05-16	12.16	12.18	12.08	12.12	21136
2011-05-17	12.08	12.16	12.08	12.15	31838
2011-05-18	12.15	12.20	12.10	12.19	40988
2011-05-19	12.16	12.21	12.15	12.21	43102
2011-05-20	12.21	12.23	12.19	12.21	40385
2011-05-23	12.21	12.31	12.19	12.30	27091
2011-05-24	12.34	12.43	12.31	12.36	43057
2011-05-25	12.35	12.35	12.25	12.33	38285
2011-05-26	12.34	12.48	12.30	12.48	54423
2011-05-27	12.48	12.57	12.40	12.56	57507
2011-05-31	12.57	12.61	12.47	12.52	37936
2011-06-01	12.55	12.55	12.45	12.46	36818
2011-06-02	12.44	12.44	12.14	12.39	167528
2011-06-03	12.40	12.41	12.29	12.33	42682
2011-06-06	12.32	12.35	12.12	12.14	101999
2011-06-07	12.11	12.18	12.01	12.01	99722
2011-06-08	12.05	12.05	11.82	11.82	160454
2011-06-09	11.78	11.80	11.65	11.71	137003
2011-06-10	11.75	11.75	11.60	11.67	73790
2011-06-13	11.59	11.66	11.50	11.66	85153
2011-06-14	11.64	11.72	11.59	11.60	63332
2011-06-15	11.57	11.69	11.53	11.54	71052
2011-06-16	11.49	11.53	11.44	11.45	89712
2011-06-17	11.53	11.61	11.47	11.51	31827
2011-06-20	11.50	11.60	11.50	11.50	38722
2011-06-21	11.51	11.60	11.50	11.55	33926
2011-06-22	11.51	11.59	11.51	11.58	29112
2011-06-23	11.58	11.64	11.54	11.64	40950
2011-06-24	11.61	11.73	11.60	11.65	33942
2011-06-27	11.69	11.73	11.66	11.68	43643
2011-06-28	11.73	11.85	11.69	11.81	79126
2011-06-29	11.83	11.90	11.83	11.85	29394
2011-06-30	11.84	11.93	11.83	11.88	31152
2011-07-01	11.86	11.94	11.86	11.91	20769
2011-07-05	11.92	11.95	11.84	11.85	72614
2011-07-06	11.85	11.91	11.82	11.90	38286
2011-07-07	11.88	11.91	11.86	11.87	36642
2011-07-08	11.88	11.94	11.88	11.89	69668
2011-07-11	11.90	11.95	11.88	11.88	64546
2011-07-12	11.88	11.90	11.75	11.80	111711
2011-07-13	11.70	11.78	11.69	11.70	85028
2011-07-14	11.70	11.77	11.56	11.58	75457
2011-07-15	11.58	11.71	11.50	11.52	106730
2011-07-18	11.50	11.57	11.37	11.41	198572
2011-07-19	11.41	11.47	11.34	11.34	131548
2011-07-20	11.36	11.48	11.36	11.37	62185
2011-07-21	11.43	11.56	11.40	11.42	55852
2011-07-22	11.43	11.63	11.43	11.63	56386
2011-07-25	11.59	11.63	11.42	11.54	91907
2011-07-26	11.51	11.56	11.45	11.48	45220
2011-07-27	11.46	11.51	11.25	11.33	154813
2011-07-28	11.26	11.47	11.12	11.30	92806
2011-07-29	11.24	11.38	11.15	11.30	62844
2011-08-01	11.46	11.59	11.40	11.44	123140
2011-08-02	11.40	11.64	11.40	11.51	90475
2011-08-03	11.52	11.64	11.52	11.63	57130
2011-08-04	11.61	11.62	11.35	11.37	137797
2011-08-05	11.35	11.48	11.09	11.43	179911
2011-08-08	11.15	11.20	10.80	10.96	190242
2011-08-09	10.96	11.35	10.82	11.15	139578
2011-08-10	11.16	11.43	11.16	11.35	175957
2011-08-11	11.37	11.37	11.12	11.14	104085
2011-08-12	11.12	11.33	11.12	11.29	54800
2011-08-15	11.33	11.45	11.32	11.42	60385
2011-08-16	11.42	11.45	11.38	11.45	51108
2011-08-17	11.44	11.50	11.40	11.43	50809
2011-08-18	11.36	11.39	11.23	11.23	51034
2011-08-19	11.17	11.38	11.17	11.36	60440
2011-08-22	11.37	11.42	11.26	11.34	56365
2011-08-23	11.33	11.45	11.32	11.42	16206
2011-08-24	11.44	11.44	11.36	11.40	29563
2011-08-25	11.41	11.41	11.35	11.40	22214
2011-08-26	11.33	11.46	11.33	11.40	75141
2011-08-29	11.46	11.49	11.43	11.49	41143
2011-08-30	11.40	11.50	11.40	11.42	88712
2011-08-31	11.43	11.60	11.43	11.60	48874
2011-09-01	11.59	11.64	11.51	11.56	62084
2011-09-02	11.52	11.52	11.36	11.42	145944
2011-09-06	11.36	11.37	11.26	11.29	102614
2011-09-07	11.29	11.37	11.28	11.32	38400
2011-09-08	11.32	11.37	11.31	11.32	37417
2011-09-09	11.31	11.37	11.31	11.35	54361
2011-09-12	11.30	11.44	11.30	11.43	40679
2011-09-13	11.40	11.40	11.33	11.37	46571
2011-09-14	11.35	11.38	11.29	11.34	95996
2011-09-15	11.34	11.34	11.30	11.30	44838
2011-09-16	11.33	11.37	11.25	11.36	68942
2011-09-19	11.33	11.43	11.30	11.38	47734
2011-09-20	11.41	11.41	11.32	11.34	45393
2011-09-21	11.38	11.40	11.32	11.38	52386
2011-09-22	11.35	11.43	11.35	11.43	44428
2011-09-23	11.45	11.48	11.35	11.47	61694
2011-09-26	11.44	11.50	11.40	11.49	18240
2011-09-27	11.50	11.52	11.47	11.47	71228
2011-09-28	11.53	11.53	11.46	11.46	61983
2011-09-29	11.52	11.53	11.49	11.49	65802
2011-09-30	11.51	11.57	11.50	11.57	68226
2011-10-03	11.57	11.57	11.51	11.52	106961
2011-10-04	11.55	11.56	11.35	11.36	132415
2011-10-05	11.42	11.47	11.40	11.43	51215
2011-10-06	11.46	11.47	11.40	11.45	50359
2011-10-07	11.44	11.47	11.40	11.40	50159
2011-10-10	11.44	11.46	11.40	11.41	77117
2011-10-11	11.44	11.48	11.41	11.46	44997
2011-10-12	11.45	11.46	11.37	11.45	89841
2011-10-13	11.45	11.45	11.32	11.45	51618
2011-10-14	11.43	11.45	11.38	11.44	76620
2011-10-17	11.47	11.48	11.36	11.41	42827
2011-10-18	11.43	11.45	11.35	11.43	86652
2011-10-19	11.38	11.49	11.38	11.48	37378
2011-10-20	11.51	11.55	11.49	11.54	37114
2011-10-21	11.54	11.54	11.50	11.54	33083
2011-10-24	11.50	11.55	11.49	11.55	63442
2011-10-25	11.55	11.60	11.49	11.60	39233
2011-10-26	11.62	11.71	11.60	11.70	89529
2011-10-27	11.75	11.77	11.70	11.75	54046
2011-10-28	11.76	11.76	11.69	11.74	51544
2011-10-31	11.76	11.78	11.73	11.75	64158
2011-11-01	11.70	11.78	11.64	11.65	93478
2011-11-02	11.66	11.72	11.53	11.58	89883
2011-11-03	11.55	11.66	11.55	11.59	64869
2011-11-04	11.59	11.69	11.59	11.62	54466
2011-11-07	11.60	11.69	11.60	11.63	69203
2011-11-08	11.65	11.77	11.65	11.77	61489
2011-11-09	11.76	11.94	11.68	11.94	83081
2011-11-10	11.88	11.88	11.68	11.72	58828
2011-11-11	11.77	11.84	11.68	11.80	47738
2011-11-14	11.82	11.88	11.72	11.86	47360
2011-11-15	11.86	11.86	11.73	11.86	58016
2011-11-16	11.86	11.88	11.77	11.84	73927
2011-11-17	11.88	11.88	11.80	11.81	59175
2011-11-18	11.84	11.84	11.80	11.83	51014
2011-11-21	11.83	11.95	11.78	11.93	83786
2011-11-22	11.96	12.12	11.92	12.09	113266
2011-11-23	12.05	12.15	12.02	12.10	41230
2011-11-25	12.11	12.12	12.04	12.08	25754
2011-11-28	12.18	12.19	12.09	12.11	92777
2011-11-29	12.18	12.18	12.03	12.06	60534
2011-11-30	12.11	12.17	12.01	12.09	90331
2011-12-01	12.14	12.16	12.09	12.11	105282
2011-12-02	12.17	12.22	12.11	12.22	71815
2011-12-05	12.21	12.26	12.13	12.17	56592
2011-12-06	12.22	12.29	12.10	12.10	98453
2011-12-07	12.11	12.36	12.11	12.26	92620
2011-12-08	12.28	12.35	12.21	12.25	56929
2011-12-09	12.26	12.34	12.20	12.26	31420
2011-12-12	12.26	12.34	12.25	12.32	43754
2011-12-13	12.25	12.27	12.17	12.17	60109
2011-12-14	12.13	12.18	12.05	12.10	71790
2011-12-15	12.12	12.14	12.05	12.06	51461
2011-12-16	12.10	12.11	12.05	12.09	22167
2011-12-19	12.09	12.17	12.04	12.10	51353
2011-12-20	12.12	12.19	12.05	12.07	56093
2011-12-21	12.09	12.17	12.04	12.06	35330
2011-12-22	12.10	12.20	12.09	12.17	59537
2011-12-23	12.15	12.20	12.09	12.16	66033
2011-12-27	12.14	12.21	12.12	12.16	73220
2011-12-28	12.17	12.20	12.11	12.13	74103
2011-12-29	12.12	12.20	12.10	12.15	60276
2011-12-30	12.19	12.20	12.11	12.11	66213
2012-01-03	12.17	12.18	12.05	12.12	83756
2012-01-04	12.15	12.20	12.15	12.19	47754
2012-01-05	12.19	12.25	12.19	12.21	52019
2012-01-06	12.21	12.29	12.21	12.29	47594
2012-01-09	12.32	12.43	12.30	12.40	76705
2012-01-10	12.44	12.44	12.35	12.37	56276
2012-01-11	12.28	12.39	12.27	12.31	50992
2012-01-12	12.35	12.46	12.31	12.38	85363
2012-01-13	12.40	12.56	12.37	12.56	36859
2012-01-17	12.60	12.64	12.42	12.45	81597
2012-01-18	12.49	12.51	12.29	12.39	82299
2012-01-19	12.43	12.48	12.37	12.40	49922
2012-01-20	12.40	12.47	12.40	12.43	78606
2012-01-23	12.49	12.64	12.43	12.54	99693
2012-01-24	12.58	12.64	12.54	12.63	84705
2012-01-25	12.65	12.75	12.54	12.75	52799
2012-01-26	12.81	12.85	12.61	12.70	126791
2012-01-27	12.74	13.10	12.74	12.93	138944
2012-01-30	12.98	13.15	12.94	13.00	87813
2012-01-31	13.06	13.09	12.97	12.99	87222
2012-02-01	13.05	13.15	13.02	13.02	95396
2012-02-02	13.02	13.18	13.02	13.05	88634
2012-02-03	13.09	13.09	12.99	13.01	65715
2012-02-06	13.05	13.05	12.77	12.92	120295
2012-02-07	12.85	12.99	12.85	12.99	42069
2012-02-08	12.96	13.05	12.95	13.01	90160
2012-02-09	13.04	13.04	12.91	12.91	69912
2012-02-10	12.92	12.97	12.81	12.86	89106
2012-02-13	12.85	12.90	12.78	12.90	71802
2012-02-14	12.91	12.91	12.73	12.82	71366
2012-02-15	12.83	12.83	12.61	12.64	102198
2012-02-16	12.61	12.70	12.45	12.45	65280
2012-02-17	12.45	12.50	12.26	12.46	126098
2012-02-21	12.50	12.73	12.50	12.73	85154
2012-02-22	12.79	12.80	12.64	12.79	79801
2012-02-23	12.83	12.84	12.76	12.82	60021
2012-02-24	12.82	12.88	12.76	12.88	93708
2012-02-27	12.91	12.91	12.76	12.87	103919
2012-02-28	12.90	12.90	12.80	12.86	45734
2012-02-29	12.97	12.97	12.85	12.90	18713
2012-03-01	12.94	12.95	12.82	12.89	27620
2012-03-02	12.89	12.93	12.86	12.91	31462
2012-03-05	12.93	12.95	12.86	12.92	40382
2012-03-06	12.89	12.93	12.79	12.80	55655
2012-03-07	12.85	12.91	12.81	12.91	18609
2012-03-08	12.94	12.94	12.86	12.86	47058
2012-03-09	12.90	12.94	12.90	12.94	46564
2012-03-12	12.90	12.98	12.90	12.94	49015
2012-03-13	12.91	12.96	12.87	12.88	68658
2012-03-14	12.88	12.88	12.67	12.70	55285
2012-03-15	12.68	12.68	12.22	12.33	198288
2012-03-16	12.28	12.32	11.98	12.17	252971
2012-03-19	12.08	12.48	11.98	12.42	101778
2012-03-20	12.45	12.55	12.40	12.45	61999
2012-03-21	12.53	12.57	12.48	12.50	44690
2012-03-22	12.53	12.58	12.52	12.57	52348
2012-03-23	12.58	12.68	12.58	12.64	50803
2012-03-26	12.69	12.75	12.64	12.70	142204
2012-03-27	12.72	12.80	12.59	12.79	95995
2012-03-28	12.83	12.94	12.81	12.91	119394
2012-03-29	12.93	12.94	12.81	12.81	49686
2012-03-30	12.78	12.91	12.78	12.89	42660
2012-04-02	12.96	12.97	12.88	12.96	49736
2012-04-03	12.96	13.00	12.85	12.94	61871
2012-04-04	12.97	12.97	12.87	12.90	52029
2012-04-05	12.94	13.00	12.92	13.00	51687
2012-04-09	12.95	13.00	12.91	12.97	86355
2012-04-10	12.94	13.02	12.90	13.02	72157
2012-04-11	12.97	13.02	12.92	12.93	54834
2012-04-12	12.89	12.99	12.89	12.99	59391
2012-04-13	12.96	13.02	12.92	12.93	43401
2012-04-16	12.98	13.01	12.94	12.98	32631
2012-04-17	13.01	13.01	12.93	12.97	32763
2012-04-18	12.98	13.05	12.98	13.04	40152
2012-04-19	13.04	13.06	13.01	13.06	41094
2012-04-20	13.01	13.06	12.99	13.04	36713
2012-04-23	13.00	13.10	13.00	13.10	49704
2012-04-24	13.11	13.12	13.05	13.12	60504
2012-04-25	13.19	13.19	12.96	12.99	90472
2012-04-26	13.04	13.15	13.00	13.15	49435
2012-04-27	13.15	13.17	13.06	13.15	40965
2012-04-30	13.15	13.15	13.01	13.09	46333
2012-05-01	13.16	13.32	13.15	13.22	76832
2012-05-02	13.22	13.32	13.15	13.32	70461
2012-05-03	13.43	13.43	13.25	13.28	66265
2012-05-04	13.32	13.35	13.28	13.28	53859
2012-05-07	13.30	13.40	13.28	13.34	48367
2012-05-08	13.39	13.44	13.31	13.38	64472
2012-05-09	13.39	13.44	13.36	13.36	38675
2012-05-10	13.42	13.49	13.36	13.46	82468
2012-05-11	13.38	13.48	13.25	13.35	37826
2012-05-14	13.35	13.35	13.23	13.29	48608
2012-05-15	13.25	13.38	13.22	13.23	46229
2012-05-16	13.29	13.30	13.23	13.28	61397
2012-05-17	13.31	13.34	13.22	13.24	46841
2012-05-18	13.30	13.30	13.22	13.24	41562
2012-05-21	13.22	13.35	13.22	13.29	48272
2012-05-22	13.25	13.32	13.25	13.31	25166
2012-05-23	13.33	13.40	13.31	13.40	30252
2012-05-24	13.43	13.46	13.39	13.46	38458
2012-05-25	13.50	13.55	13.44	13.47	28538
2012-05-29	13.53	13.56	13.41	13.43	33177
2012-05-30	13.45	13.45	13.40	13.40	33459
2012-05-31	13.44	13.51	13.42	13.47	21783
2012-06-01	13.42	13.50	13.39	13.49	47031
2012-06-04	13.49	13.54	13.46	13.46	53499
2012-06-05	13.46	13.55	13.46	13.55	45617
2012-06-06	13.55	13.55	13.42	13.43	61465
2012-06-07	13.48	13.48	13.36	13.36	51449
2012-06-08	13.40	13.50	13.40	13.41	51184
2012-06-11	13.43	13.51	13.40	13.40	77153
2012-06-12	13.43	13.44	13.36	13.44	32826
2012-06-13	13.33	13.38	13.28	13.29	54004
2012-06-14	13.26	13.30	13.04	13.11	74146
2012-06-15	13.07	13.12	12.96	13.00	118721
2012-06-18	13.09	13.13	13.02	13.10	68106
2012-06-19	13.18	13.18	13.10	13.12	31375
2012-06-20	13.09	13.20	13.09	13.19	23551
2012-06-21	13.23	13.26	13.19	13.23	53312
2012-06-22	13.23	13.25	13.20	13.22	50178
2012-06-25	13.18	13.38	13.18	13.35	90961
2012-06-26	13.30	13.35	13.26	13.30	32507
2012-06-27	13.30	13.37	13.27	13.33	47416
2012-06-28	13.31	13.36	13.28	13.34	23668
2012-06-29	13.36	13.36	13.24	13.36	47354
2012-07-02	13.40	13.50	13.35	13.49	54161
2012-07-03	13.46	13.51	13.41	13.51	54663
2012-07-05	13.51	13.52	13.42	13.52	76338
2012-07-06	13.45	13.53	13.43	13.52	79306
2012-07-09	13.50	13.53	13.37	13.51	77816
2012-07-10	13.48	13.55	13.44	13.55	83353
2012-07-11	13.49	13.54	13.39	13.39	45251
2012-07-12	13.36	13.48	13.33	13.41	83245
2012-07-13	13.40	13.49	13.39	13.47	41356
2012-07-16	13.44	13.54	13.39	13.51	58953
2012-07-17	13.55	13.56	13.50	13.56	93266
2012-07-18	13.56	13.69	13.56	13.65	76307
2012-07-19	13.65	13.65	13.57	13.60	67109
2012-07-20	13.64	13.67	13.58	13.60	117263
2012-07-23	13.64	13.75	13.61	13.73	68194
2012-07-24	13.77	13.85	13.76	13.85	71416
2012-07-25	13.85	13.86	13.78	13.84	89835
2012-07-26	13.88	13.94	13.82	13.90	102324
2012-07-27	13.95	13.99	13.86	13.93	104263
2012-07-30	13.96	13.99	13.87	13.94	47804
2012-07-31	14.00	14.05	13.95	14.04	56763
2012-08-01	14.10	14.10	13.88	13.96	112493
2012-08-02	13.96	14.02	13.88	13.94	72793
2012-08-03	14.01	14.05	13.94	13.95	63263
2012-08-06	13.95	14.05	13.95	14.04	64239
2012-08-07	14.11	14.11	13.87	13.87	61453
2012-08-08	13.99	14.00	13.80	13.84	70421
2012-08-09	14.01	14.01	13.80	13.80	84718
2012-08-10	13.82	13.86	13.74	13.83	64570
2012-08-13	13.73	13.83	13.64	13.73	71680
2012-08-14	13.78	13.79	13.68	13.71	85228
2012-08-15	13.80	13.81	13.65	13.69	37692
2012-08-16	13.76	13.76	13.64	13.65	44330
2012-08-17	13.71	13.78	13.64	13.69	45329
2012-08-20	13.76	13.77	13.62	13.71	70116
2012-08-21	13.77	13.77	13.57	13.59	77218
2012-08-22	13.51	13.53	13.34	13.43	99595
2012-08-23	13.34	13.45	13.28	13.40	98043
2012-08-24	13.43	13.47	13.41	13.45	71041
2012-08-27	13.49	13.61	13.43	13.54	63772
2012-08-28	13.58	13.67	13.55	13.63	62878
2012-08-29	13.70	13.75	13.63	13.73	40812
2012-08-30	13.78	13.82	13.62	13.78	94488
2012-08-31	13.82	13.89	13.79	13.89	74194
2012-09-04	13.94	13.95	13.64	13.66	119003
2012-09-05	13.72	13.72	13.58	13.66	74824
2012-09-06	13.71	13.78	13.63	13.78	49024
2012-09-07	13.82	13.82	13.70	13.81	45060
2012-09-10	13.84	13.90	13.76	13.89	82659
2012-09-11	13.92	13.94	13.87	13.92	43715
2012-09-12	13.92	13.95	13.83	13.89	101875
2012-09-13	13.94	13.94	13.79	13.82	85013
2012-09-14	13.90	13.90	13.79	13.79	67702
2012-09-17	13.81	13.87	13.75	13.81	87532
2012-09-18	13.85	13.90	13.80	13.90	53570
2012-09-19	13.90	14.00	13.87	14.00	88143
2012-09-20	13.92	14.01	13.91	14.00	66494
2012-09-21	14.00	14.16	13.99	14.13	58566
2012-09-24	14.11	14.12	13.97	13.98	115273
2012-09-25	14.00	14.08	13.98	14.05	76081
2012-09-26	14.09	14.14	14.06	14.07	92487
2012-09-27	14.12	14.21	14.07	14.21	63909
2012-09-28	14.22	14.34	14.15	14.28	71326
2012-10-01	14.35	14.36	14.18	14.18	62545
2012-10-02	14.24	14.24	14.09	14.13	82707
2012-10-03	14.16	14.16	14.06	14.06	75306
2012-10-04	14.10	14.13	14.06	14.08	54798
2012-10-05	14.16	14.18	14.05	14.17	99766
2012-10-08	14.15	14.22	14.14	14.19	90125
2012-10-09	14.21	14.22	14.07	14.08	85928
2012-10-10	14.08	14.11	14.04	14.10	55577
2012-10-11	14.03	14.10	13.95	13.96	94886
2012-10-12	14.03	14.05	13.96	14.00	80482
2012-10-15	14.01	14.05	13.98	14.00	59939
2012-10-16	14.06	14.07	13.89	13.98	107220
2012-10-17	14.05	14.10	14.00	14.10	42532
2012-10-18	14.10	14.10	13.96	14.06	112439
2012-10-19	14.10	14.17	14.05	14.15	44364
2012-10-22	14.15	14.18	14.10	14.10	60242
2012-10-23	14.06	14.25	14.06	14.15	98149
2012-10-24	14.24	14.25	14.10	14.22	87522
2012-10-25	14.22	14.26	14.10	14.20	73386
2012-10-26	14.18	14.28	14.18	14.25	87914
2012-10-31	14.25	14.26	14.08	14.22	119873
2012-11-01	14.27	14.30	14.14	14.27	81694
2012-11-02	14.31	14.31	14.10	14.13	70062
2012-11-05	14.10	14.14	14.02	14.05	61008
2012-11-06	14.02	14.17	14.02	14.13	47351
2012-11-07	14.14	14.23	14.08	14.16	78940
2012-11-08	14.24	14.27	14.13	14.19	119267
2012-11-09	14.23	14.23	13.98	14.02	181491
2012-11-12	14.00	14.10	13.90	14.06	169103
2012-11-13	13.97	13.97	13.70	13.73	120442
2012-11-14	13.75	13.79	13.63	13.67	80894
2012-11-15	13.63	13.64	13.22	13.52	287995
2012-11-16	13.49	13.77	13.41	13.73	132000
2012-11-19	13.76	13.84	13.72	13.81	117109
2012-11-20	13.77	13.83	13.74	13.80	85133
2012-11-21	13.84	13.94	13.78	13.93	151677
2012-11-23	13.95	14.00	13.91	13.97	29636
2012-11-26	13.97	13.97	13.76	13.85	116421
2012-11-27	13.80	13.94	13.80	13.84	94915
2012-11-28	13.88	13.98	13.88	13.98	114367
2012-11-29	14.02	14.07	13.94	14.03	121979
2012-11-30	14.07	14.11	14.06	14.11	165426
2012-12-03	14.12	14.14	14.00	14.05	123427
2012-12-04	14.10	14.12	14.05	14.12	121010
2012-12-05	14.11	14.23	14.07	14.23	96640
2012-12-06	14.25	14.25	14.14	14.18	159387
2012-12-07	14.24	14.25	14.14	14.18	114301
2012-12-10	14.18	14.24	14.12	14.19	144027
2012-12-11	14.23	14.28	14.17	14.28	138682
2012-12-12	14.16	14.31	14.07	14.23	149911
2012-12-13	14.23	14.33	14.14	14.32	124132
2012-12-14	14.34	14.34	14.10	14.21	183924
2012-12-17	14.20	14.20	13.89	13.94	182870
2012-12-18	13.91	13.92	13.67	13.68	315907
2012-12-19	13.62	13.96	13.62	13.72	148065
2012-12-20	13.77	13.98	13.77	13.88	120830
2012-12-21	13.87	14.05	13.81	14.00	160403
2012-12-24	14.02	14.05	13.98	14.04	42013
2012-12-26	14.05	14.06	13.97	14.01	92747
2012-12-27	14.04	14.04	13.76	13.87	131646
2012-12-28	13.82	13.96	13.78	13.96	80182
2012-12-31	13.97	14.21	13.92	14.10	121166
2013-01-02	14.10	14.24	14.08	14.19	117894
2013-01-03	14.25	14.35	14.22	14.28	109224
2013-01-04	14.33	14.42	14.22	14.42	131049
2013-01-07	14.38	14.44	14.29	14.41	152654
2013-01-08	14.41	14.42	14.34	14.38	82613
2013-01-09	14.36	14.44	14.36	14.42	114790
2013-01-10	14.44	14.49	14.36	14.40	97698
2013-01-11	14.39	14.46	14.19	14.32	141004
2013-01-14	14.29	14.38	14.20	14.29	73763
2013-01-15	14.29	14.37	14.03	14.08	158640
2013-01-16	14.18	14.32	14.00	14.28	132232
2013-01-17	14.34	14.40	14.24	14.27	110279
2013-01-18	14.34	14.49	14.26	14.47	105781
2013-01-22	14.48	14.53	14.37	14.48	79786
2013-01-23	14.50	14.52	14.41	14.50	68916
2013-01-24	14.54	14.59	14.46	14.52	118339
2013-01-25	14.55	14.55	14.21	14.30	152673
2013-01-28	14.27	14.37	14.06	14.06	96235
2013-01-29	14.07	14.30	14.04	14.07	68492
2013-01-30	14.14	14.16	14.01	14.03	123520
2013-01-31	14.07	14.10	13.95	14.07	106069
2013-02-01	14.11	14.20	14.08	14.17	56271
2013-02-04	14.17	14.21	14.07	14.14	101268
2013-02-05	14.19	14.25	14.10	14.15	77656
2013-02-06	14.19	14.22	14.11	14.18	63007
2013-02-07	14.19	14.21	14.14	14.16	58040
2013-02-08	14.20	14.21	14.07	14.11	87167
2013-02-11	14.15	14.26	14.12	14.21	58190
2013-02-12	14.26	14.28	14.18	14.25	45750
2013-02-13	14.23	14.24	14.11	14.12	84200
2013-02-14	14.15	14.16	14.01	14.03	68041
2013-02-15	14.03	14.07	13.92	14.01	75794
2013-02-19	14.04	14.05	13.98	14.03	76149
2013-02-20	14.01	14.03	13.86	13.90	132759
2013-02-21	13.90	14.01	13.87	13.90	50992
2013-02-22	13.97	14.04	13.90	13.97	53754
2013-02-25	13.95	13.99	13.82	13.86	118392
2013-02-26	13.88	14.05	13.83	14.05	61919
2013-02-27	14.07	14.11	13.94	14.04	59311
2013-02-28	14.03	14.12	13.95	14.08	71748
2013-03-01	14.11	14.14	14.04	14.10	67188
2013-03-04	14.11	14.11	14.01	14.09	96744
2013-03-05	14.11	14.11	13.98	14.00	84011
2013-03-06	14.04	14.11	13.98	14.10	65544
2013-03-07	14.10	14.19	14.05	14.19	73590
2013-03-08	14.16	14.16	13.98	14.05	71151
2013-03-11	14.06	14.10	13.91	13.93	76813
2013-03-12	13.88	13.94	13.79	13.87	117116
2013-03-13	13.82	13.82	13.63	13.63	101633
2013-03-14	13.63	13.63	13.31	13.39	282022
2013-03-15	13.28	13.42	13.15	13.27	130547
2013-03-18	13.18	13.63	13.16	13.63	100514
2013-03-19	13.69	13.74	13.56	13.72	96984
2013-03-20	13.74	13.78	13.65	13.69	111477
2013-03-21	13.69	13.76	13.59	13.60	69529
2013-03-22	13.56	13.70	13.55	13.57	63480
2013-03-25	13.57	13.64	13.50	13.58	78991
2013-03-26	13.57	13.68	13.49	13.66	76691
2013-03-27	13.65	13.75	13.60	13.61	104225
2013-03-28	13.66	13.67	13.52	13.58	99826
2013-04-01	13.63	13.68	13.56	13.61	101556
2013-04-02	13.59	13.65	13.57	13.59	91974
2013-04-03	13.61	13.63	13.55	13.58	73915
2013-04-04	13.60	13.65	13.52	13.56	65475
2013-04-05	13.59	13.80	13.59	13.75	141652
2013-04-08	13.72	13.75	13.67	13.74	84662
2013-04-09	13.78	13.80	13.71	13.80	48507
2013-04-10	13.81	13.83	13.73	13.77	87328
2013-04-11	13.67	13.70	13.65	13.68	58186
2013-04-12	13.70	13.76	13.65	13.76	62564
2013-04-15	13.80	13.80	13.69	13.71	70966
2013-04-16	13.73	13.78	13.57	13.63	96086
2013-04-17	13.60	13.73	13.52	13.62	89299
2013-04-18	13.64	13.66	13.56	13.61	54719
2013-04-19	13.64	13.75	13.63	13.73	41702
2013-04-22	13.73	13.80	13.71	13.79	61779
2013-04-23	13.80	13.80	13.73	13.75	75833
2013-04-24	13.80	13.81	13.75	13.80	53909
2013-04-25	13.78	13.82	13.76	13.78	94624
2013-04-26	13.77	13.86	13.77	13.78	105209
2013-04-29	13.76	13.88	13.62	13.83	96344
2013-04-30	13.80	13.93	13.76	13.85	73523
2013-05-01	13.85	13.90	13.76	13.82	209523
2013-05-02	13.83	13.94	13.81	13.89	177585
2013-05-03	13.87	13.90	13.81	13.82	183796
2013-05-06	13.78	13.88	13.75	13.84	102982
2013-05-07	13.80	13.86	13.79	13.80	127047
2013-05-08	13.80	13.82	13.71	13.75	148296
2013-05-09	13.72	13.87	13.59	13.85	151283
2013-05-10	13.88	13.90	13.77	13.77	82273
2013-05-13	13.70	13.80	13.67	13.72	102478
2013-05-14	13.76	13.79	13.66	13.79	82951
2013-05-15	13.80	13.82	13.71	13.79	143170
2013-05-16	13.80	13.82	13.70	13.77	100780
2013-05-17	13.74	13.79	13.72	13.73	52394
2013-05-20	13.76	13.82	13.76	13.80	108896
2013-05-21	13.83	13.83	13.70	13.77	54767
2013-05-22	13.79	13.82	13.74	13.78	106022
2013-05-23	13.77	13.80	13.73	13.74	60864
2013-05-24	13.75	13.75	13.70	13.71	63369
2013-05-28	13.74	13.76	13.54	13.62	123379
2013-05-29	13.64	13.64	13.24	13.25	170482
2013-05-30	13.31	13.36	13.23	13.36	97550
2013-05-31	13.33	13.33	13.05	13.08	201225
2013-06-03	13.08	13.08	12.65	12.68	326889
2013-06-04	12.63	12.78	12.60	12.72	232040
2013-06-05	12.71	12.91	12.71	12.78	205833
2013-06-06	12.84	12.96	12.76	12.85	119162
2013-06-07	12.91	12.93	12.77	12.92	55620
2013-06-10	12.95	12.95	12.71	12.76	112761
2013-06-11	12.70	12.99	12.50	12.88	309531
2013-06-12	12.80	12.80	12.40	12.40	218440
2013-06-13	12.40	12.60	12.19	12.53	221254
2013-06-14	12.58	12.74	12.50	12.58	122738
2013-06-17	12.59	12.68	12.51	12.65	208521
2013-06-18	12.60	12.62	12.45	12.56	98035
2013-06-19	12.49	12.68	12.49	12.51	188665
2013-06-20	12.49	12.53	12.31	12.32	279776
2013-06-21	12.38	12.49	12.31	12.38	141615
2013-06-24	12.31	12.33	12.01	12.24	200910
2013-06-25	12.25	12.25	11.95	12.21	278204
2013-06-26	12.24	12.54	12.24	12.42	114278
2013-06-27	12.45	12.70	12.45	12.66	129711
2013-07-01	12.76	12.80	12.64	12.72	92827
2013-07-02	12.80	12.80	12.65	12.69	138740
2013-07-03	12.67	12.67	12.53	12.54	69087
2013-07-05	12.52	12.52	12.19	12.37	126100
2013-07-08	12.40	12.57	12.39	12.53	101106
2013-07-09	12.50	12.58	12.46	12.47	95200
2013-07-10	12.42	12.50	12.25	12.25	86861
2013-07-11	12.38	12.42	12.24	12.27	87714
2013-07-12	12.30	12.34	12.16	12.17	119521
2013-07-15	12.20	12.26	12.15	12.20	107346
2013-07-16	12.24	12.25	12.14	12.14	178445
2013-07-17	12.21	12.26	12.16	12.21	203899
2013-07-18	12.26	12.27	12.06	12.14	188728
2013-07-19	12.12	12.15	11.87	11.93	287865
2013-07-22	11.89	11.93	11.76	11.82	225227
2013-07-23	11.74	11.91	11.74	11.84	178534
2013-07-24	11.83	11.90	11.60	11.64	285805
2013-07-25	11.68	11.68	11.32	11.48	513897
2013-07-26	11.47	11.54	11.37	11.54	202961
2013-07-29	11.47	11.63	11.42	11.59	238586
2013-07-30	11.58	11.62	11.48	11.59	105828
2013-07-31	11.58	11.58	11.42	11.50	209961
2013-08-01	11.54	11.60	11.34	11.40	179220
2013-08-02	11.40	11.45	11.39	11.41	93422
2013-08-05	11.35	11.38	11.29	11.29	155961
2013-08-06	11.20	11.33	11.14	11.24	303966
2013-08-07	11.14	11.23	11.07	11.17	255727
2013-08-08	11.25	11.29	11.10	11.28	244896
2013-08-09	11.21	11.32	11.15	11.26	236738
2013-08-12	11.22	11.35	11.22	11.34	132576
2013-08-13	11.27	11.32	11.14	11.15	194441
2013-08-14	11.16	11.22	11.08	11.16	154165
2013-08-15	11.05	11.10	11.02	11.03	116909
2013-08-16	11.02	11.05	10.82	11.05	442035
2013-08-19	11.04	11.10	10.88	10.90	319094
2013-08-20	10.94	11.02	10.85	11.02	210283
2013-08-21	11.04	11.09	10.96	11.09	210335
2013-08-22	11.06	11.39	11.06	11.39	451730
2013-08-23	11.39	11.48	11.32	11.41	277621
2013-08-26	11.44	11.47	11.34	11.45	288635
2013-08-27	11.45	11.54	11.40	11.54	255095
2013-08-28	11.57	11.61	11.50	11.51	97523
2013-08-29	11.43	11.54	11.24	11.54	158933
2013-08-30	11.51	11.54	11.36	11.54	69346
2013-09-03	11.54	11.66	11.36	11.41	143754
2013-09-04	11.41	11.46	11.25	11.45	140549
2013-09-05	11.45	11.52	11.26	11.28	228071
2013-09-06	11.38	11.38	11.20	11.28	119434
2013-09-09	11.28	11.41	11.24	11.34	183888
2013-09-10	11.39	11.40	11.26	11.32	106420
2013-09-11	11.25	11.28	11.03	11.05	342874
2013-09-12	11.09	11.15	11.04	11.09	156284
2013-09-13	11.10	11.14	11.07	11.11	194435
2013-09-16	11.20	11.20	11.09	11.16	161858
2013-09-17	11.11	11.24	11.11	11.23	332316
2013-09-18	11.21	11.55	11.21	11.55	211544
2013-09-19	11.54	11.68	11.45	11.67	240320
2013-09-20	11.67	11.72	11.56	11.72	161820
2013-09-23	11.73	11.76	11.60	11.75	116079
2013-09-24	11.74	11.79	11.50	11.60	184973
2013-09-25	11.65	11.78	11.57	11.78	188984
2013-09-26	11.75	11.84	11.69	11.79	101994
2013-09-27	11.83	11.94	11.74	11.80	214387
2013-09-30	11.82	11.84	11.67	11.67	257373
2013-10-01	11.74	11.79	11.69	11.79	115548
2013-10-02	11.77	11.87	11.72	11.85	119353
2013-10-03	11.83	11.83	11.72	11.79	116868
2013-10-04	11.75	11.80	11.70	11.74	104231
2013-10-07	11.73	11.73	11.57	11.64	155194
2013-10-08	11.64	11.65	11.52	11.65	122955
2013-10-09	11.66	11.69	11.56	11.62	97825
2013-10-10	11.55	11.60	11.44	11.44	235480
2013-10-11	11.42	11.50	11.34	11.45	164266
2013-10-14	11.41	11.52	11.41	11.50	104378
2013-10-15	11.46	11.47	11.33	11.39	119925
2013-10-16	11.38	11.58	11.32	11.51	97167
2013-10-17	11.48	11.82	11.48	11.82	205274
2013-10-18	11.80	11.88	11.74	11.88	181415
2013-10-21	11.84	11.91	11.76	11.81	107695
2013-10-22	11.81	11.85	11.73	11.83	136581
2013-10-23	11.86	11.95	11.82	11.91	109585
2013-10-24	11.95	12.01	11.87	12.00	148558
2013-10-25	12.00	12.06	11.85	12.06	148648
2013-10-28	12.06	12.10	12.00	12.08	88951
2013-10-29	12.11	12.11	12.01	12.02	96354
2013-10-30	12.05	12.05	11.91	12.02	108512
2013-10-31	12.03	12.03	11.94	11.99	63152
2013-11-01	11.99	11.99	11.82	11.88	194722
2013-11-04	11.90	11.92	11.79	11.79	120669
2013-11-05	11.83	11.95	11.81	11.92	115211
2013-11-06	11.93	11.99	11.89	11.96	73631
2013-11-07	11.93	11.97	11.89	11.92	70995
2013-11-08	11.91	11.91	11.79	11.87	195140
2013-11-11	11.82	11.84	11.80	11.81	74604
2013-11-12	11.80	11.83	11.71	11.72	116234
2013-11-13	11.64	11.67	11.56	11.56	86425
2013-11-14	11.56	11.62	11.55	11.57	76059
2013-11-15	11.55	11.59	11.47	11.50	95442
2013-11-18	11.47	11.56	11.45	11.49	137988
2013-11-19	11.44	11.50	11.44	11.44	83647
2013-11-20	11.41	11.44	11.36	11.36	98436
2013-11-21	11.37	11.45	11.36	11.41	88853
2013-11-22	11.40	11.43	11.35	11.36	96581
2013-11-25	11.39	11.40	11.28	11.32	104671
2013-11-26	11.34	11.40	11.33	11.39	123838
2013-11-27	11.42	11.46	11.32	11.34	140828
2013-11-29	11.39	11.42	11.34	11.40	61343
2013-12-02	11.40	11.40	11.31	11.34	158945
2013-12-03	11.35	11.47	11.30	11.47	104142
2013-12-04	11.43	11.45	11.31	11.41	111264
2013-12-05	11.33	11.38	11.31	11.32	334545
2013-12-06	11.32	11.39	11.31	11.36	295294
2013-12-09	11.33	11.40	11.30	11.34	152060
2013-12-10	11.34	11.42	11.31	11.40	321697
2013-12-11	11.31	11.38	11.26	11.33	136621
2013-12-12	11.33	11.43	11.32	11.40	240664
2013-12-13	11.38	11.44	11.35	11.38	212208
2013-12-16	11.37	11.40	11.30	11.31	258459
2013-12-17	11.31	11.48	11.29	11.44	337602
2013-12-18	11.52	11.82	11.50	11.75	490968
2013-12-19	11.71	11.89	11.71	11.85	292831
2013-12-20	11.78	11.98	11.78	11.87	334963
2013-12-23	11.87	12.17	11.87	12.09	451944
2013-12-24	12.12	12.12	11.99	12.00	197945
2013-12-26	11.99	12.12	11.97	12.02	242649
2013-12-27	11.96	12.03	11.82	11.97	315958
2013-12-30	12.08	12.08	11.88	11.95	196600
2013-12-31	11.99	12.04	11.85	12.00	286341
2014-01-02	11.93	12.07	11.87	12.05	95446
2014-01-03	12.10	12.11	12.03	12.05	102383
2014-01-06	12.09	12.21	12.08	12.13	117143
2014-01-07	12.20	12.25	12.13	12.17	185413
2014-01-08	12.15	12.25	12.10	12.17	110496
2014-01-09	12.21	12.30	12.18	12.20	190671
2014-01-10	12.22	12.34	12.22	12.31	134831
2014-01-13	12.31	12.31	12.18	12.18	159035
2014-01-14	12.19	12.30	12.18	12.30	117783
2014-01-15	12.30	12.40	12.27	12.37	138568
2014-01-16	12.34	12.38	12.33	12.34	85306
2014-01-17	12.34	12.45	12.33	12.39	97352
2014-01-21	12.40	12.45	12.35	12.36	167373
2014-01-22	12.36	12.45	12.35	12.45	145270
2014-01-24	12.51	12.55	12.40	12.48	173294
2014-01-27	12.44	12.49	12.37	12.38	150181
2014-01-28	12.36	12.50	12.36	12.45	150379
2014-01-29	12.40	12.56	12.18	12.47	183621
2014-01-30	12.47	12.58	12.47	12.54	85019
2014-01-31	12.51	12.66	12.51	12.60	144734
2014-02-03	12.63	12.74	12.63	12.65	149987
2014-02-04	12.64	12.68	12.60	12.61	197562
2014-02-05	12.60	12.64	12.56	12.62	94089
2014-02-06	12.60	12.67	12.58	12.58	61293
2014-02-07	12.59	12.73	12.59	12.73	86346
2014-02-10	12.75	12.78	12.70	12.70	98950
2014-02-11	12.67	12.80	12.67	12.77	181565
2014-02-12	12.74	12.76	12.67	12.71	123755
2014-02-13	12.74	12.74	12.65	12.73	69468
2014-02-14	12.75	12.75	12.69	12.69	66025
2014-02-18	12.70	12.76	12.68	12.72	88520
2014-02-19	12.74	12.83	12.71	12.74	122909
2014-02-20	12.72	12.81	12.72	12.75	116999
2014-02-21	12.80	12.82	12.70	12.70	133871
2014-02-24	12.69	12.75	12.69	12.70	120453
2014-02-25	12.68	12.75	12.66	12.73	138200
2014-02-26	12.70	12.75	12.68	12.68	79572
2014-02-27	12.69	12.73	12.62	12.67	146012
2014-02-28	12.65	12.68	12.57	12.62	169814
2014-03-03	12.61	12.66	12.55	12.59	181315
2014-03-04	12.60	12.64	12.56	12.61	153161
2014-03-05	12.59	12.64	12.59	12.64	108246
2014-03-06	12.65	12.65	12.55	12.55	146381
2014-03-07	12.55	12.56	12.45	12.50	172713
2014-03-10	12.47	12.62	12.46	12.54	77166
2014-03-11	12.54	12.60	12.51	12.56	70991
2014-03-12	12.53	12.65	12.49	12.57	127067
2014-03-13	12.57	12.70	12.53	12.70	93115
2014-03-14	12.68	12.70	12.60	12.64	123640
2014-03-17	12.67	12.75	12.64	12.70	156229
2014-03-18	12.69	12.76	12.61	12.67	140836
2014-03-19	12.66	12.71	12.57	12.57	133069
2014-03-20	12.53	12.56	12.44	12.45	176533
2014-03-21	12.49	12.62	12.49	12.60	131157
2014-03-24	12.57	12.67	12.57	12.67	95240
2014-03-25	12.65	12.74	12.64	12.70	90223
2014-03-26	12.70	12.75	12.65	12.73	113434
2014-03-27	12.76	12.84	12.70	12.77	95168
2014-03-28	12.80	12.80	12.70	12.75	59647
2014-03-31	12.77	12.77	12.67	12.72	110641
2014-04-01	12.74	12.75	12.67	12.70	82552
2014-04-02	12.69	12.77	12.65	12.76	143173
2014-04-03	12.76	12.78	12.75	12.78	67544
2014-04-04	12.78	12.89	12.78	12.80	143945
2014-04-07	12.80	12.88	12.80	12.86	71379
2014-04-08	12.85	12.90	12.81	12.90	68017
2014-04-09	12.92	12.95	12.87	12.90	128780
2014-04-10	12.91	12.94	12.90	12.94	75286
2014-04-11	12.90	12.90	12.78	12.79	99137
2014-04-14	12.83	12.84	12.62	12.66	193006
2014-04-15	12.66	12.75	12.65	12.73	88764
2014-04-16	12.78	12.81	12.76	12.80	89793
2014-04-17	12.83	12.84	12.73	12.73	113424
2014-04-21	12.77	12.84	12.74	12.81	111324
2014-04-22	12.84	12.87	12.80	12.85	109976
2014-04-23	12.88	12.99	12.88	12.94	116562
2014-04-24	12.97	12.97	12.89	12.89	103158
2014-04-25	12.94	12.99	12.91	12.99	102234
2014-04-28	13.00	13.05	13.00	13.00	84785
2014-04-29	13.00	13.00	12.95	12.98	54344
2014-04-30	13.02	13.03	12.98	13.02	90096
2014-05-01	13.04	13.11	13.00	13.08	113471
2014-05-02	13.05	13.08	13.04	13.06	110402
2014-05-05	13.06	13.10	13.06	13.08	114763
2014-05-06	13.11	13.14	13.07	13.11	145129
2014-05-07	13.13	13.23	13.11	13.20	132675
2014-05-08	13.19	13.30	13.19	13.30	152887
2014-05-09	13.32	13.33	13.25	13.28	67449
2014-05-12	13.31	13.36	13.30	13.33	79473
2014-05-13	13.30	13.30	13.20	13.30	116972
2014-05-14	13.33	13.33	13.25	13.31	92803
2014-05-15	13.33	13.35	13.23	13.23	148069
2014-05-16	13.31	13.34	13.27	13.34	120472
2014-05-19	13.35	13.36	13.24	13.28	153670
2014-05-20	13.31	13.33	13.28	13.33	73252
2014-05-21	13.32	13.35	13.28	13.35	50196
2014-05-22	13.36	13.43	13.33	13.43	134964
2014-05-23	13.43	13.50	13.37	13.50	96474
2014-05-27	13.51	13.62	13.46	13.51	128586
2014-05-28	13.54	13.58	13.49	13.54	89697
2014-05-29	13.56	13.58	13.46	13.51	119888
2014-05-30	13.52	13.52	13.39	13.40	138496
2014-06-02	13.44	13.46	13.35	13.39	148413
2014-06-03	13.40	13.40	13.25	13.27	130283
2014-06-04	13.31	13.31	13.15	13.16	162355
2014-06-05	13.16	13.26	13.16	13.24	154062
2014-06-06	13.31	13.38	13.26	13.38	104081
2014-06-09	13.39	13.39	13.32	13.38	61494
2014-06-10	13.38	13.42	13.35	13.39	146552
2014-06-11	13.34	13.34	13.22	13.26	116025
2014-06-12	13.26	13.44	13.25	13.44	107602
2014-06-13	13.42	13.42	13.25	13.29	108434
2014-06-16	13.28	13.30	13.23	13.27	86142
2014-06-17	13.26	13.26	13.11	13.13	133114
2014-06-18	13.15	13.19	13.10	13.18	72957
2014-06-19	13.22	13.30	13.16	13.27	84392
2014-06-20	13.22	13.28	13.19	13.28	38499
2014-06-23	13.26	13.28	13.22	13.27	73985
2014-06-24	13.25	13.25	13.20	13.21	79584
2014-06-25	13.22	13.28	13.22	13.27	60334
2014-06-26	13.27	13.27	13.19	13.22	85893
2014-06-27	13.25	13.28	13.22	13.28	49874
2014-06-30	13.30	13.30	13.25	13.25	111141
2014-07-01	13.30	13.31	13.22	13.22	89512
2014-07-02	13.20	13.26	13.10	13.10	133903
2014-07-03	13.05	13.08	12.96	12.98	213416
2014-07-07	13.02	13.09	12.98	13.03	135117
2014-07-08	13.09	13.13	13.02	13.06	123735
2014-07-09	13.10	13.10	13.00	13.00	117261
2014-07-10	13.05	13.05	12.98	13.00	117597
2014-07-11	12.91	13.00	12.91	12.99	64797
2014-07-14	12.96	13.00	12.90	12.90	147229
2014-07-15	12.90	12.97	12.90	12.95	114107
2014-07-16	12.95	12.97	12.92	12.95	129688
2014-07-17	12.98	13.01	12.96	12.98	74151
2014-07-18	12.99	13.03	12.98	13.02	68070
2014-07-21	13.05	13.12	13.03	13.07	85340
2014-07-22	13.10	13.10	13.02	13.04	66680
2014-07-23	13.03	13.14	13.03	13.12	61432
2014-07-24	13.11	13.13	13.06	13.13	39330
2014-07-25	13.15	13.16	13.07	13.08	71867
2014-07-28	13.08	13.13	13.03	13.07	115867
2014-07-29	13.10	13.10	13.04	13.06	79132
2014-07-30	13.06	13.08	12.93	12.99	211428
2014-07-31	12.94	12.97	12.89	12.89	151485
2014-08-01	12.90	12.95	12.90	12.94	162808
2014-08-04	12.93	12.94	12.76	12.86	266000
2014-08-05	12.81	12.83	12.78	12.78	160679
2014-08-06	12.80	12.84	12.79	12.83	110539
2014-08-07	12.82	12.86	12.79	12.86	186739
2014-08-08	12.90	12.95	12.87	12.94	85765
2014-08-11	12.99	13.01	12.93	12.95	124367
2014-08-12	12.97	13.01	12.91	13.01	111164
2014-08-13	12.97	12.98	12.93	12.96	77327
2014-08-14	12.96	12.98	12.92	12.97	47409
2014-08-15	13.01	13.04	12.88	12.93	207015
2014-08-18	12.95	12.96	12.89	12.93	140501
2014-08-19	12.96	12.98	12.91	12.94	74503
2014-08-20	12.92	12.96	12.89	12.94	91812
2014-08-21	12.91	12.94	12.89	12.90	77647
2014-08-22	12.89	12.90	12.83	12.87	98677
2014-08-25	12.86	12.87	12.81	12.86	203358
2014-08-26	12.84	12.88	12.81	12.88	117502
2014-08-27	12.91	12.94	12.86	12.93	116158
2014-08-28	12.93	12.95	12.89	12.94	74893
2014-08-29	12.93	12.96	12.90	12.96	132089
2014-09-02	12.94	12.96	12.90	12.96	153311
2014-09-03	12.94	12.97	12.92	12.96	113563
2014-09-04	12.93	12.96	12.90	12.92	65959
2014-09-05	12.94	12.98	12.90	12.95	88355
2014-09-08	12.94	12.99	12.92	12.92	145461
2014-09-09	12.90	12.98	12.90	12.95	80216
2014-09-10	12.95	13.01	12.93	13.01	133143
2014-09-11	12.93	12.93	12.87	12.93	97037
2014-09-12	12.88	12.89	12.82	12.84	131600
2014-09-15	12.82	12.84	12.79	12.82	121045
2014-09-16	12.79	12.84	12.76	12.84	162710
2014-09-17	12.84	12.92	12.83	12.90	107646
2014-09-18	12.88	12.90	12.85	12.87	98394
2014-09-19	12.88	12.90	12.87	12.90	69983
2014-09-22	12.90	12.95	12.88	12.95	118244
2014-09-23	12.92	12.96	12.91	12.93	92018
2014-09-24	12.92	12.97	12.92	12.97	99088
2014-09-25	12.93	12.99	12.92	12.98	132888
2014-09-26	12.94	12.99	12.94	12.99	106122
2014-09-29	12.99	13.01	12.96	13.00	79516
2014-09-30	13.00	13.04	12.98	13.04	87312
2014-10-01	13.04	13.10	13.03	13.06	160388
2014-10-02	13.02	13.07	12.94	12.98	153920
2014-10-03	12.95	13.00	12.95	12.97	100037
2014-10-06	12.99	13.05	12.99	13.04	123463
2014-10-07	13.04	13.12	13.04	13.08	153710
2014-10-08	13.10	13.18	13.08	13.15	142484
2014-10-09	13.20	13.20	13.07	13.12	114428
2014-10-10	13.09	13.12	13.00	13.09	138730
2014-10-13	13.04	13.07	13.01	13.04	156613
2014-10-14	13.05	13.05	13.00	13.00	115912
2014-10-15	13.02	13.10	12.98	13.06	162484
2014-10-16	13.02	13.09	12.99	13.09	91860
2014-10-17	13.14	13.19	13.11	13.11	100508
2014-10-20	13.13	13.20	13.12	13.19	98380
2014-10-21	13.19	13.19	13.11	13.19	127866
2014-10-22	13.17	13.17	13.13	13.14	99934
2014-10-23	13.12	13.17	13.11	13.11	121722
2014-10-24	13.13	13.16	13.12	13.14	78036
2014-10-27	13.15	13.18	13.14	13.18	51435
2014-10-28	13.19	13.23	13.15	13.23	138386
2014-10-29	13.23	13.26	13.21	13.23	108759
2014-10-30	13.25	13.26	13.18	13.23	115986
2014-10-31	13.22	13.22	13.14	13.21	118857
2014-11-03	13.35	13.35	13.18	13.21	95249
2014-11-04	13.22	13.33	13.19	13.33	126569
2014-11-05	13.32	13.38	13.27	13.38	119308
2014-11-06	13.35	13.41	13.34	13.41	100655
2014-11-07	13.41	13.41	13.37	13.41	98887
2014-11-10	13.40	13.45	13.36	13.42	130800
2014-11-11	13.42	13.50	13.40	13.50	109412
2014-11-12	13.44	13.45	13.35	13.37	85662
2014-11-13	13.35	13.39	13.35	13.36	20843
2014-11-14	13.36	13.38	13.30	13.33	67428
2014-11-17	13.36	13.37	13.20	13.20	117447
2014-11-18	13.20	13.24	13.16	13.22	117537
2014-11-19	13.23	13.23	13.16	13.16	114022
2014-11-20	13.18	13.23	13.14	13.14	120462
2014-11-21	13.15	13.20	13.10	13.10	135923
2014-11-24	13.10	13.16	13.10	13.10	141577
2014-11-25	13.10	13.17	13.10	13.12	106786
2014-11-26	13.13	13.17	13.12	13.14	119185
2014-11-28	13.14	13.16	13.10	13.12	104859
2014-12-01	13.15	13.19	13.14	13.17	209392
2014-12-02	13.17	13.35	13.15	13.35	96274
2014-12-03	13.42	13.45	13.37	13.43	182262
2014-12-04	13.46	13.46	13.35	13.41	96449
2014-12-05	13.42	13.42	13.35	13.37	96100
2014-12-08	13.34	13.34	13.29	13.34	137848
2014-12-09	13.36	13.39	13.28	13.38	122825
2014-12-10	13.39	13.49	13.34	13.49	104402
2014-12-11	13.40	13.40	13.25	13.28	141675
2014-12-12	13.28	13.43	13.23	13.38	225462
2014-12-15	13.37	13.40	13.30	13.35	100603
2014-12-16	13.33	13.37	13.30	13.36	77371
2014-12-17	13.35	13.36	13.30	13.34	102627
2014-12-18	13.35	13.36	13.30	13.30	147495
2014-12-19	13.31	13.36	13.30	13.32	68178
2014-12-22	13.35	13.37	13.30	13.30	126586
2014-12-23	13.35	13.39	13.32	13.38	74089
2014-12-24	13.39	13.43	13.39	13.41	45831
2014-12-26	13.38	13.43	13.37	13.42	59570
2014-12-29	13.40	13.41	13.32	13.37	104859
2014-12-30	13.38	13.44	13.31	13.43	111303
2014-12-31	13.45	13.50	13.36	13.40	105819
2015-01-02	13.44	13.49	13.37	13.46	117185
2015-01-05	13.49	13.54	13.40	13.41	185922
2015-01-06	13.44	13.55	13.43	13.49	170089
2015-01-07	13.50	13.57	13.48	13.52	169458
2015-01-08	13.52	13.55	13.48	13.48	126734
2015-01-09	13.51	13.55	13.49	13.52	132560
2015-01-12	13.51	13.58	13.50	13.58	151798
2015-01-13	13.52	13.56	13.46	13.56	178850
2015-01-14	13.57	13.64	13.57	13.64	116984
2015-01-15	13.64	13.75	13.64	13.75	138622
2015-01-16	13.75	13.75	13.65	13.69	160007
2015-01-20	13.72	13.77	13.69	13.77	116450
2015-01-21	13.72	13.79	13.72	13.76	145845
2015-01-22	13.78	13.81	13.75	13.78	104674
2015-01-23	13.83	13.83	13.75	13.77	72812
2015-01-26	13.78	13.83	13.78	13.80	88537
2015-01-27	13.84	13.89	13.80	13.89	89599
2015-01-28	13.89	14.02	13.84	14.02	225165
2015-01-29	14.05	14.06	13.95	14.03	157339
2015-01-30	14.02	14.09	14.01	14.08	138283
2015-02-02	14.10	14.17	14.09	14.17	168077
2015-02-03	14.15	14.19	14.11	14.11	121027
2015-02-04	14.08	14.11	14.01	14.07	124009
2015-02-05	14.07	14.07	14.02	14.04	105676
2015-02-06	14.00	14.03	13.98	13.98	142357
2015-02-09	13.98	14.03	13.98	14.00	166718
2015-02-10	13.97	13.99	13.86	13.87	170412
2015-02-11	13.82	13.89	13.69	13.71	157245
2015-02-12	13.74	13.79	13.70	13.77	142357
2015-02-13	13.73	13.80	13.60	13.60	168114
2015-02-17	13.60	13.63	13.28	13.30	378158
2015-02-18	13.29	13.60	13.28	13.60	202865
2015-02-19	13.61	13.71	13.54	13.56	191265
2015-02-20	13.62	13.67	13.56	13.56	96983
2015-02-23	13.60	13.68	13.56	13.60	130161
2015-02-24	13.59	13.73	13.54	13.73	162334
2015-02-25	13.75	13.78	13.70	13.71	92757
2015-02-26	13.74	13.74	13.64	13.64	81981
2015-02-27	13.67	13.76	13.66	13.76	77380
2015-03-02	13.73	13.80	13.73	13.74	116415
2015-03-03	13.73	13.82	13.73	13.82	98714
2015-03-04	13.84	13.92	13.80	13.90	104229
2015-03-05	13.87	13.91	13.86	13.86	59675
2015-03-06	13.80	13.85	13.64	13.65	349803
2015-03-09	13.70	13.81	13.67	13.75	134325
2015-03-10	13.76	13.90	13.76	13.81	110900
2015-03-11	13.83	13.83	13.74	13.78	115433
2015-03-12	13.82	13.87	13.75	13.78	98634
2015-03-13	13.76	13.78	13.72	13.73	55149
2015-03-16	13.74	13.75	13.66	13.66	88676
2015-03-17	13.66	13.69	13.59	13.59	89016
2015-03-18	13.63	13.78	13.61	13.77	96510
2015-03-19	13.77	13.80	13.65	13.70	109518
2015-03-20	13.76	13.84	13.72	13.82	69694
2015-03-23	13.83	13.84	13.76	13.83	93204
2015-03-24	13.81	13.94	13.78	13.91	139446
2015-03-25	13.87	13.87	13.82	13.86	46994
2015-03-26	13.80	13.90	13.79	13.83	93457
2015-03-27	13.84	13.88	13.80	13.83	115731
2015-03-30	13.83	13.86	13.75	13.77	156244
2015-03-31	13.77	13.88	13.77	13.84	112643
2015-04-01	13.78	13.90	13.78	13.84	78689
2015-04-02	13.84	13.89	13.83	13.84	83386
2015-04-06	13.90	13.91	13.86	13.88	116489
2015-04-07	13.87	13.91	13.85	13.89	80631
2015-04-08	13.89	13.96	13.88	13.96	75376
2015-04-09	13.91	13.95	13.90	13.91	106706
2015-04-10	13.91	13.94	13.88	13.88	83131
2015-04-13	13.83	13.86	13.76	13.77	199644
2015-04-14	13.82	13.85	13.81	13.85	48205
2015-04-15	13.85	13.88	13.83	13.86	98059
2015-04-16	13.85	13.89	13.84	13.89	94806
2015-04-17	13.87	13.88	13.84	13.88	57487
2015-04-20	13.89	13.94	13.87	13.90	82363
2015-04-21	13.90	13.93	13.85	13.90	75850
2015-04-22	13.91	13.91	13.79	13.81	111467
2015-04-23	13.81	13.84	13.80	13.81	81888
2015-04-24	13.81	13.83	13.78	13.81	85234
2015-04-27	13.81	13.83	13.80	13.80	64228
2015-04-28	13.82	13.87	13.81	13.87	59850
2015-04-29	13.79	13.87	13.79	13.83	86610
2015-04-30	13.85	13.85	13.79	13.80	106766
2015-05-01	13.80	13.84	13.72	13.74	150226
2015-05-04	13.77	13.80	13.73	13.75	89972
2015-05-05	13.79	13.83	13.72	13.81	190309
2015-05-06	13.75	13.81	13.57	13.58	241548
2015-05-07	13.57	13.62	13.52	13.56	152227
2015-05-08	13.61	13.71	13.57	13.68	78929
2015-05-11	13.68	13.69	13.59	13.62	251181
2015-05-12	13.52	13.61	13.48	13.59	150770
2015-05-13	13.58	13.58	13.42	13.49	121331
2015-05-14	13.48	13.55	13.45	13.51	96587
2015-05-15	13.52	13.67	13.52	13.65	76978
2015-05-18	13.61	13.66	13.52	13.59	105660
2015-05-19	13.57	13.57	13.36	13.42	473019
2015-05-20	13.42	13.45	13.38	13.38	66682
2015-05-21	13.43	13.47	13.43	13.46	60657
2015-05-22	13.46	13.46	13.33	13.34	118086
2015-05-26	13.37	13.40	13.30	13.40	104414
2015-05-27	13.40	13.44	13.37	13.39	56848
2015-05-28	13.36	13.42	13.30	13.35	88962
2015-05-29	13.33	13.47	13.33	13.44	65112
2015-06-01	13.45	13.48	13.43	13.45	76941
2015-06-02	13.43	13.45	13.41	13.44	72196
2015-06-03	13.41	13.41	13.32	13.32	71186
2015-06-04	13.35	13.35	13.23	13.27	107570
2015-06-05	13.23	13.23	13.01	13.08	191852
2015-06-08	13.07	13.09	12.87	12.99	324964
2015-06-09	12.98	12.98	12.91	12.92	171378
2015-06-10	12.92	13.00	12.92	12.95	191993
2015-06-11	12.90	13.00	12.89	12.99	184595
2015-06-12	12.99	13.11	12.99	13.09	147301
2015-06-15	13.09	13.14	13.07	13.10	168529
2015-06-16	13.08	13.14	13.08	13.09	92397
2015-06-17	13.09	13.12	13.08	13.12	77012
2015-06-18	13.08	13.16	13.08	13.13	83016
2015-06-19	13.17	13.23	13.14	13.20	133042
2015-06-22	13.19	13.25	13.18	13.21	145971
2015-06-23	13.18	13.25	13.15	13.24	114122
2015-06-24	13.27	13.27	13.21	13.24	63147
2015-06-25	13.25	13.28	13.21	13.27	144564
2015-06-26	13.25	13.25	13.15	13.16	126468
2015-06-29	13.16	13.16	13.00	13.00	118547
2015-06-30	13.01	13.12	13.00	13.06	154860
2015-07-01	13.08	13.14	13.06	13.06	132149
2015-07-02	13.07	13.14	13.06	13.06	89446
2015-07-06	13.09	13.15	13.09	13.13	121180
2015-07-07	13.19	13.30	13.19	13.29	120039
2015-07-08	13.28	13.35	13.24	13.35	95179
2015-07-09	13.30	13.33	13.25	13.26	129453
2015-07-10	13.22	13.35	13.21	13.35	127364
2015-07-13	13.23	13.30	13.20	13.20	124348
2015-07-14	13.20	13.28	13.17	13.28	76608
2015-07-15	13.24	13.28	13.21	13.25	54297
2015-07-16	13.23	13.29	13.22	13.29	101371
2015-07-17	13.27	13.32	13.24	13.32	33852
2015-07-20	13.31	13.32	13.27	13.31	49594
2015-07-21	13.26	13.30	13.25	13.25	103300
2015-07-22	13.25	13.30	13.20	13.23	140537
2015-07-23	13.23	13.26	13.20	13.24	100647
2015-07-24	13.20	13.24	13.18	13.20	230480
2015-07-27	13.20	13.33	13.19	13.29	75929
2015-07-28	13.29	13.35	13.28	13.29	56281
2015-07-29	13.29	13.40	13.29	13.38	81390
2015-07-30	13.35	13.40	13.34	13.38	57824
2015-07-31	13.38	13.41	13.35	13.35	63271
2015-08-03	13.39	13.41	13.32	13.38	135788
2015-08-04	13.35	13.41	13.32	13.32	92114
2015-08-05	13.32	13.36	13.25	13.25	117134
2015-08-06	13.25	13.38	13.24	13.38	120810
2015-08-07	13.38	13.41	13.35	13.35	89427
2015-08-10	13.36	13.38	13.31	13.38	101799
2015-08-11	13.38	13.55	13.36	13.55	95749
2015-08-12	13.56	13.56	13.47	13.47	116289
2015-08-13	13.47	13.50	13.43	13.47	52469
2015-08-14	13.44	13.48	13.36	13.40	59844
2015-08-17	13.40	13.45	13.32	13.39	85193
2015-08-18	13.34	13.46	13.33	13.41	47723
2015-08-19	13.39	13.43	13.36	13.42	40167
2015-08-20	13.46	13.47	13.40	13.42	56889
2015-08-21	13.38	13.48	13.38	13.47	76794
2015-08-24	13.28	13.40	13.24	13.28	117687
2015-08-25	13.32	13.38	13.24	13.28	127503
2015-08-26	13.28	13.31	13.24	13.29	112019
2015-08-27	13.33	13.38	13.30	13.30	75614
2015-08-28	13.31	13.35	13.28	13.32	55396
2015-08-31	13.36	13.46	13.29	13.36	73931
2015-09-01	13.44	13.50	13.39	13.44	84816
2015-09-02	13.48	13.50	13.43	13.46	86792
2015-09-03	13.44	13.50	13.44	13.50	70055
2015-09-04	13.50	13.60	13.50	13.60	83007
2015-09-08	13.60	13.60	13.51	13.52	113296
2015-09-09	13.50	13.55	13.43	13.50	158902
2015-09-10	13.50	13.56	13.46	13.54	110942
2015-09-11	13.48	13.54	13.45	13.50	89054
2015-09-14	13.48	13.53	13.43	13.44	53238
2015-09-15	13.42	13.42	13.32	13.34	105713
2015-09-16	13.36	13.36	13.25	13.31	93077
2015-09-17	13.26	13.45	13.23	13.39	75359
2015-09-18	13.36	13.47	13.33	13.40	105897
2015-09-21	13.40	13.51	13.35	13.46	64578
2015-09-22	13.46	13.55	13.46	13.55	93449
2015-09-23	13.53	13.53	13.50	13.52	20902
2015-09-24	13.52	13.54	13.45	13.45	53517
2015-09-25	13.47	13.50	13.37	13.37	50950
2015-09-28	13.37	13.43	13.31	13.35	121311
2015-09-29	13.38	13.44	13.35	13.41	106996
2015-09-30	13.40	13.47	13.27	13.29	182368
2015-10-01	13.35	13.43	13.31	13.40	64676
2015-10-02	13.41	13.45	13.40	13.42	142944
2015-10-05	13.45	13.46	13.40	13.44	151719
2015-10-06	13.41	13.47	13.40	13.45	55341
2015-10-07	13.45	13.52	13.45	13.51	77134
2015-10-08	13.54	13.64	13.50	13.64	100104
2015-10-09	13.64	13.70	13.58	13.70	76317
2015-10-12	13.67	13.70	13.55	13.55	187574
2015-10-13	13.51	13.53	13.44	13.49	77760
2015-10-14	13.50	13.60	13.46	13.60	108097
2015-10-15	13.56	13.59	13.53	13.53	87774
2015-10-16	13.53	13.59	13.49	13.54	87443
2015-10-19	13.54	13.58	13.50	13.50	84534
2015-10-20	13.50	13.53	13.50	13.51	106084
2015-10-21	13.51	13.58	13.51	13.52	97944
2015-10-22	13.56	13.71	13.54	13.66	67768
2015-10-23	13.62	13.67	13.62	13.66	67470
2015-10-26	13.70	13.75	13.66	13.66	119564
2015-10-27	13.65	13.67	13.59	13.60	85017
2015-10-28	13.63	13.70	13.61	13.61	87302
2015-10-29	13.61	13.71	13.61	13.67	36973
2015-10-30	13.70	13.78	13.63	13.76	77082
2015-11-02	13.76	13.81	13.70	13.80	108189
2015-11-03	13.76	13.81	13.76	13.79	94481
2015-11-04	13.78	13.81	13.75	13.75	77621
2015-11-05	13.75	13.82	13.73	13.74	67445
2015-11-06	13.70	13.70	13.61	13.67	120264
2015-11-09	13.60	13.60	13.45	13.53	184731
2015-11-10	13.49	13.49	13.34	13.39	174138
2015-11-11	13.36	13.42	13.33	13.35	133205
2015-11-12	13.33	13.54	13.33	13.47	59275
2015-11-13	13.47	13.66	13.47	13.58	112583
2015-11-16	13.57	13.60	13.48	13.60	100671
2015-11-17	13.59	13.62	13.51	13.51	96344
2015-11-18	13.53	13.57	13.45	13.47	119260
2015-11-19	13.52	13.62	13.45	13.62	148362
2015-11-20	13.62	13.64	13.53	13.58	62800
2015-11-23	13.60	13.62	13.51	13.56	88622
2015-11-24	13.53	13.57	13.51	13.54	85393
2015-11-25	13.58	13.64	13.57	13.62	76656
2015-11-27	13.67	13.73	13.62	13.71	38371
2015-11-30	13.70	13.70	13.60	13.65	85127
2015-12-01	13.68	13.74	13.65	13.70	90495
2015-12-02	13.73	13.74	13.59	13.65	140593
2015-12-03	13.63	13.65	13.55	13.55	182848
2015-12-04	13.56	13.67	13.56	13.61	79913
2015-12-07	13.67	13.69	13.56	13.65	153205
2015-12-08	13.69	13.80	13.61	13.80	219601
2015-12-09	13.82	13.82	13.73	13.77	63772
2015-12-10	13.82	13.85	13.75	13.85	169774
2015-12-11	13.79	13.80	13.59	13.62	178520
2015-12-14	13.65	13.65	13.45	13.45	160022
2015-12-15	13.45	13.52	13.44	13.45	199939
2015-12-16	13.51	13.54	13.45	13.48	136874
2015-12-17	13.49	13.63	13.49	13.60	114185
2015-12-18	13.61	13.70	13.57	13.66	209316
2015-12-21	13.70	13.73	13.61	13.69	107301
2015-12-22	13.72	13.74	13.66	13.72	86776
2015-12-23	13.75	13.77	13.70	13.75	116334
2015-12-24	13.78	13.78	13.72	13.78	50302
2015-12-28	13.76	13.79	13.76	13.76	93003
2015-12-29	13.73	13.83	13.73	13.75	113724
2015-12-30	13.74	13.83	13.74	13.78	167594
2015-12-31	13.83	13.89	13.80	13.82	96901
2016-01-04	13.82	13.89	13.81	13.84	193460
2016-01-05	13.83	13.96	13.83	13.90	173242
2016-01-06	13.97	13.99	13.91	13.96	217472
2016-01-07	13.93	13.98	13.93	13.94	120012
2016-01-08	13.93	13.96	13.85	13.88	217077
2016-01-11	13.84	13.96	13.84	13.89	209185
2016-01-12	13.94	13.95	13.88	13.86	144779
2016-01-13	13.92	13.92	13.80	13.82	191721
2016-01-14	13.81	13.88	13.77	13.84	137741
2016-01-15	13.85	13.89	13.81	13.85	58156
2016-01-19	13.92	13.94	13.75	13.75	165795
2016-01-20	13.85	13.85	13.62	13.69	165718
2016-01-21	13.69	13.75	13.64	13.71	117620
2016-01-22	13.74	13.85	13.67	13.85	80454
2016-01-25	13.84	13.85	13.78	13.78	99754
2016-01-26	13.77	13.85	13.75	13.85	150603
2016-01-27	13.91	13.91	13.80	13.82	105356
2016-01-28	13.80	13.86	13.80	13.85	68363
2016-01-29	13.87	13.96	13.84	13.87	177069
2016-02-01	13.87	14.01	13.87	13.98	277113
2016-02-02	13.96	14.01	13.93	13.95	190120
2016-02-03	13.92	13.99	13.91	13.91	132522
2016-02-04	13.95	13.99	13.93	13.97	118271
2016-02-05	14.00	14.00	13.91	13.98	118850
2016-02-08	14.03	14.03	13.92	13.97	214272
2016-02-09	13.98	13.98	13.94	13.88	163876
2016-02-10	13.91	13.96	13.89	13.93	157163
2016-02-11	13.94	13.99	13.88	13.88	284063
2016-02-12	13.88	13.97	13.84	13.86	165099
2016-02-16	13.82	13.85	13.76	13.76	148177
2016-02-17	13.81	13.91	13.76	13.79	189328
2016-02-18	13.86	13.88	13.82	13.84	110570
2016-02-19	13.88	13.88	13.81	13.81	100728
2016-02-22	13.84	13.87	13.81	13.83	80442
2016-02-23	13.85	13.92	13.84	13.89	102967
2016-02-24	13.94	13.95	13.89	13.90	99288
2016-02-25	13.91	13.97	13.89	13.90	219372
2016-02-26	13.93	13.95	13.87	13.87	135944
2016-02-29	13.92	13.95	13.89	13.90	129635
2016-03-01	13.93	13.97	13.89	13.90	220916
2016-03-02	13.91	13.92	13.81	13.85	393044
2016-03-03	13.86	13.92	13.86	13.92	139903
2016-03-04	13.92	13.93	13.87	13.88	182962
2016-03-07	13.90	13.94	13.87	13.92	203920
2016-03-08	13.92	13.94	13.88	13.94	149689
2016-03-09	13.94	13.96	13.90	13.94	195771
2016-03-10	13.97	13.98	13.94	13.89	151643
2016-03-11	13.89	13.93	13.87	13.87	153502
2016-03-14	13.88	13.89	13.86	13.88	152536
2016-03-15	13.88	13.89	13.87	13.87	143815
2016-03-16	13.90	13.95	13.87	13.95	93581
2016-03-17	13.97	13.99	13.94	13.95	149218
2016-03-18	13.95	13.98	13.94	13.94	84408
2016-03-21	13.97	13.99	13.96	13.99	92930
2016-03-22	14.00	14.02	14.00	14.02	206378
2016-03-23	14.04	14.06	14.01	14.03	137808
2016-03-24	14.07	14.09	13.97	13.97	242937
2016-03-28	14.06	14.06	13.98	14.00	110810
2016-03-29	13.97	14.03	13.96	13.97	391444
2016-03-30	13.95	14.02	13.95	13.96	288618
2016-03-31	14.02	14.03	13.97	13.98	512929
2016-04-01	14.04	14.05	14.00	14.05	161210
2016-04-04	14.05	14.06	14.02	14.05	356955
2016-04-05	14.06	14.08	14.04	14.07	358129
2016-04-06	14.10	14.15	14.06	14.07	338556
2016-04-07	14.06	14.10	14.05	14.06	199531
2016-04-08	14.15	14.15	14.08	14.11	165004
2016-04-11	14.12	14.16	14.08	14.08	209656
2016-04-12	14.14	14.18	14.10	14.10	211318
2016-04-13	14.13	14.15	14.06	14.14	175951
2016-04-14	14.09	14.16	14.09	14.13	237468
2016-04-15	14.13	14.14	14.08	14.10	217344
2016-04-18	14.14	14.18	14.11	14.18	200847
2016-04-19	14.19	14.19	14.14	14.14	285926
2016-04-20	14.19	14.26	14.14	14.17	394637
2016-04-21	14.21	14.22	14.13	14.17	270301
2016-04-22	14.19	14.21	14.16	14.18	169258
2016-04-25	14.18	14.19	14.12	14.13	186263
2016-04-26	14.17	14.17	14.12	14.14	266195
2016-04-27	14.17	14.18	14.12	14.14	298820
2016-04-28	14.17	14.17	14.12	14.13	225098
2016-04-29	14.17	14.17	14.12	14.14	189601
2016-05-02	14.14	14.16	14.10	14.10	357144
2016-05-03	14.10	14.14	14.09	14.12	394964
2016-05-04	14.12	14.12	14.09	14.12	222111
2016-05-05	14.10	14.17	14.10	14.16	412143
2016-05-06	14.16	14.17	14.13	14.17	235845
2016-05-09	14.17	14.19	14.14	14.19	192119
2016-05-10	14.18	14.20	14.15	14.15	206619
2016-05-11	14.14	14.18	14.09	14.18	265793
2016-05-12	14.19	14.19	14.12	14.12	255975
2016-05-13	14.18	14.18	14.14	14.15	260877
2016-05-16	14.18	14.18	14.13	14.14	221881
2016-05-17	14.17	14.17	14.12	14.14	296616
2016-05-18	14.16	14.16	14.09	14.09	211673
2016-05-19	14.08	14.13	13.95	14.05	576125
2016-05-20	14.09	14.10	14.02	14.04	178161
2016-05-23	14.09	14.15	14.07	14.09	236537
2016-05-24	14.05	14.12	14.05	14.10	178342
2016-05-25	14.12	14.15	14.05	14.09	419571
2016-05-26	14.13	14.16	14.09	14.13	231093
2016-05-27	14.13	14.13	14.06	14.06	189637
2016-05-31	14.06	14.09	14.03	14.06	222974
2016-06-01	14.10	14.13	14.07	14.12	228609
2016-06-02	14.11	14.15	14.08	14.15	152412
2016-06-03	14.18	14.34	14.18	14.22	346588
2016-06-06	14.30	14.31	14.21	14.23	227649
2016-06-07	14.23	14.30	14.23	14.26	124116
2016-06-08	14.26	14.38	14.25	14.38	164913
2016-06-09	14.44	14.45	14.31	14.36	169697
2016-06-10	14.40	14.50	14.36	14.50	161153
2016-06-13	14.47	14.47	14.35	14.43	122926
2016-06-14	14.45	14.49	14.38	14.38	117410
2016-06-15	14.47	14.49	14.39	14.40	139860
2016-06-16	14.47	14.62	14.44	14.57	169925
2016-06-17	14.60	14.63	14.54	14.55	167528
2016-06-20	14.56	14.62	14.50	14.55	129619
2016-06-21	14.59	14.67	14.51	14.67	225635
2016-06-22	14.68	14.77	14.65	14.72	185915
2016-06-23	14.70	14.75	14.68	14.75	129330
2016-06-24	14.88	14.90	14.74	14.90	252691
2016-06-27	14.90	14.95	14.79	14.80	158311
2016-06-28	14.89	14.90	14.80	14.85	112679
2016-06-29	14.80	14.95	14.80	14.91	233179
2016-06-30	14.91	14.94	14.86	14.87	176073
2016-07-01	14.94	14.98	14.92	14.94	290138
2016-07-05	15.05	15.09	15.00	15.05	226931
2016-07-06	15.07	15.12	15.03	15.06	178074
2016-07-07	15.11	15.31	15.10	15.31	279072
2016-07-08	15.34	15.34	15.21	15.33	156270
2016-07-11	15.38	15.42	15.13	15.21	400613
2016-07-12	15.28	15.28	14.94	14.88	663007
2016-07-13	14.89	14.94	14.67	14.68	525779
2016-07-14	14.64	14.71	14.26	14.36	906140
2016-07-15	14.36	14.77	14.31	14.77	255911
2016-07-18	14.84	14.90	14.73	14.87	164835
2016-07-19	14.87	14.90	14.73	14.79	149946
2016-07-20	14.80	14.85	14.79	14.85	108061
2016-07-21	14.85	14.90	14.83	14.90	151983
2016-07-22	14.90	14.99	14.82	14.93	91754
2016-07-25	14.98	15.02	14.94	14.97	91062
2016-07-26	14.98	15.00	14.83	14.91	125802
2016-07-27	14.95	15.02	14.91	14.99	127744
2016-07-28	15.00	15.03	14.84	14.91	160909
2016-07-29	14.94	14.99	14.91	14.93	142664
2016-08-01	14.97	15.03	14.93	15.00	160513
2016-08-02	14.96	14.99	14.90	14.96	119800
2016-08-03	14.96	15.13	14.94	15.13	172095
2016-08-04	15.11	15.16	15.05	15.10	110677
2016-08-05	15.13	15.13	15.06	15.06	72221
2016-08-08	15.11	15.12	15.06	15.12	111793
2016-08-09	15.08	15.15	15.02	15.09	151825
2016-08-10	15.13	15.15	15.10	15.07	92473
2016-08-11	15.02	15.17	15.02	15.04	139476
2016-08-12	15.07	15.14	15.07	15.14	100431
2016-08-15	15.11	15.11	15.05	15.06	122709
2016-08-16	15.09	15.10	15.02	15.08	107459
2016-08-17	15.09	15.12	15.03	15.08	128750
2016-08-18	15.08	15.19	15.08	15.14	97269
2016-08-19	15.14	15.19	15.10	15.14	109140
2016-08-22	15.14	15.19	15.13	15.17	75683
2016-08-23	15.17	15.18	15.14	15.16	58372
2016-08-24	15.16	15.24	15.15	15.16	98265
2016-08-25	15.23	15.23	15.10	15.10	120455
2016-08-26	15.09	15.13	15.00	15.00	183639
2016-08-29	15.01	15.07	15.00	15.04	89241
2016-08-30	15.04	15.09	15.02	15.02	102717
2016-08-31	15.06	15.12	15.03	15.12	151918
2016-09-01	15.07	15.14	15.05	15.07	131050
2016-09-02	15.03	15.09	15.02	15.04	131446
2016-09-06	15.05	15.10	14.96	14.97	231883
2016-09-07	14.98	14.99	14.82	14.82	197236
2016-09-08	14.86	14.86	14.76	14.80	193113
2016-09-09	14.76	14.76	14.51	14.53	337728
2016-09-12	14.50	14.55	14.40	14.46	275427
2016-09-13	14.38	14.49	14.26	14.29	227760
2016-09-14	14.31	14.48	14.25	14.44	189661
2016-09-15	14.38	14.52	14.36	14.41	123718
2016-09-16	14.40	14.44	14.25	14.32	228789
2016-09-19	14.35	14.39	14.32	14.37	63922
2016-09-20	14.40	14.42	14.36	14.39	105342
2016-09-21	14.40	14.46	14.33	14.46	70293
2016-09-22	14.54	14.61	14.52	14.56	140205
2016-09-23	14.56	14.60	14.48	14.53	132508
2016-09-26	14.60	14.62	14.52	14.57	139482
2016-09-27	14.59	14.62	14.54	14.55	121597
2016-09-28	14.59	14.67	14.59	14.67	109506
2016-09-29	14.62	14.62	14.45	14.46	176637
2016-09-30	14.53	14.57	14.48	14.51	144534
2016-10-03	14.54	14.61	14.44	14.47	213112
2016-10-04	14.48	14.48	14.31	14.32	183224
2016-10-05	14.32	14.33	14.20	14.21	201408
2016-10-06	14.20	14.22	14.06	14.13	167129
2016-10-07	14.14	14.18	14.01	14.04	188441
2016-10-10	14.04	14.12	14.02	14.05	205801
2016-10-11	14.05	14.10	14.02	13.95	120149
2016-10-12	13.95	13.96	13.68	13.79	623592
2016-10-13	13.77	13.77	13.46	13.54	528059
2016-10-14	13.50	13.61	13.36	13.41	427140
2016-10-17	13.38	13.44	13.19	13.24	414797
2016-10-18	13.31	13.41	13.21	13.33	468146
2016-10-19	13.40	13.57	13.38	13.57	265411
2016-10-20	13.67	13.71	13.56	13.64	201349
2016-10-21	13.70	13.72	13.65	13.71	122205
2016-10-24	13.70	13.74	13.68	13.73	138167
2016-10-25	13.78	13.78	13.68	13.72	209612
2016-10-26	13.70	13.71	13.61	13.64	183313
2016-10-27	13.59	13.63	13.46	13.50	150204
2016-10-28	13.40	13.48	13.28	13.35	337308
2016-10-31	13.34	13.37	13.30	13.32	246533
2016-11-01	13.29	13.44	13.21	13.40	226948
2016-11-02	13.44	13.49	13.39	13.46	156215
2016-11-03	13.45	13.48	13.44	13.48	145901
2016-11-04	13.47	13.50	13.46	13.46	99638
2016-11-07	13.46	13.53	13.45	13.45	130945
2016-11-08	13.48	13.54	13.48	13.53	113351
2016-11-09	13.45	13.58	13.35	13.42	497859
2016-11-10	13.40	13.41	13.15	13.23	604186
2016-11-11	13.20	13.22	13.06	13.12	345209
2016-11-14	13.10	13.14	12.82	12.93	633101
2016-11-15	12.97	13.15	12.90	13.06	479488
2016-11-16	13.12	13.17	13.04	13.05	168120
2016-11-17	13.01	13.09	12.95	12.96	290495
2016-11-18	12.92	13.01	12.84	12.87	216824
2016-11-21	12.87	13.04	12.86	13.00	223627
2016-11-22	13.06	13.13	13.01	13.10	227934
2016-11-23	12.89	12.97	12.85	12.94	257555
2016-11-25	12.91	12.94	12.86	12.87	155202
2016-11-28	12.95	13.00	12.89	12.93	218230
2016-11-29	12.96	12.96	12.90	12.96	79381
2016-11-30	12.86	12.88	12.76	12.81	320604
2016-12-01	12.77	12.80	12.70	12.70	206484
2016-12-02	12.70	12.86	12.65	12.79	319942
2016-12-05	12.82	12.82	12.71	12.78	262797
2016-12-06	12.77	12.82	12.74	12.81	223515
2016-12-07	12.84	12.97	12.84	12.91	388900
2016-12-08	12.90	13.00	12.85	12.94	315708
2016-12-09	12.90	12.95	12.79	12.89	223615
2016-12-12	12.82	12.85	12.80	12.77	223873
2016-12-13	12.80	12.85	12.72	12.85	186122
2016-12-14	12.87	12.92	12.78	12.82	225732
2016-12-15	12.78	12.79	12.69	12.77	251616
2016-12-16	12.73	12.79	12.69	12.74	223825
2016-12-19	12.73	12.82	12.70	12.71	447429
2016-12-20	12.64	12.71	12.64	12.70	323287
2016-12-21	12.66	12.76	12.66	12.72	257446
2016-12-22	12.72	12.79	12.69	12.78	316223
2016-12-23	12.80	12.81	12.74	12.74	198301
2016-12-27	12.71	12.75	12.68	12.70	429416
2016-12-28	12.70	12.75	12.67	12.75	167295
2016-12-29	12.76	12.81	12.72	12.74	360070
2016-12-30	12.75	12.82	12.75	12.81	276896
2017-01-03	12.81	12.87	12.75	12.86	234633
2017-01-04	12.87	12.90	12.83	12.83	274274
2017-01-05	12.88	12.96	12.88	12.95	172718
2017-01-06	12.93	12.95	12.87	12.91	197650
2017-01-09	12.95	13.11	12.85	12.95	419612
2017-01-10	12.97	13.02	12.95	12.90	280554
2017-01-11	12.93	13.03	12.91	12.99	170955
2017-01-12	13.05	13.11	13.04	13.08	197013
2017-01-13	13.07	13.09	13.01	13.08	144579
2017-01-17	13.12	13.14	13.03	13.03	244919
2017-01-18	13.03	13.12	13.03	13.10	140494
2017-01-19	13.08	13.11	13.03	13.09	122379
2017-01-20	13.08	13.08	12.99	13.04	211399
2017-01-23	13.04	13.11	13.04	13.05	171391
2017-01-24	13.07	13.09	13.00	13.01	141015
2017-01-25	13.00	13.02	12.97	12.99	195811
2017-01-26	13.00	13.10	13.00	13.10	226986
2017-01-27	13.08	13.11	13.04	13.06	168991
2017-01-30	13.04	13.06	13.02	13.03	99805
2017-01-31	13.03	13.07	13.00	13.03	233165
2017-02-01	13.01	13.04	13.00	13.02	136582
2017-02-02	13.07	13.07	13.02	13.03	177165
2017-02-03	13.04	13.07	13.03	13.03	132608
2017-02-06	13.06	13.07	13.03	13.03	229187
2017-02-07	13.06	13.13	13.05	13.13	164323
2017-02-08	13.15	13.17	13.13	13.16	132113
2017-02-09	13.15	13.15	13.10	13.12	165329
2017-02-10	13.11	13.13	13.09	13.11	93200
2017-02-13	13.08	13.10	13.05	13.09	157181
2017-02-14	13.09	13.10	13.00	13.00	162018
2017-02-15	12.99	13.04	12.98	12.98	259679
2017-02-16	12.98	13.00	12.95	12.95	241778
2017-02-17	12.97	12.99	12.92	12.93	166672
2017-02-21	12.93	13.04	12.93	13.02	164792
2017-02-22	12.99	13.05	12.99	13.02	119426
2017-02-23	13.08	13.11	13.03	13.09	126550
2017-02-24	13.13	13.13	13.08	13.13	143382
2017-02-27	13.13	13.13	13.01	13.02	152852
2017-02-28	13.06	13.13	13.02	13.13	153330
2017-03-01	13.05	13.12	13.04	13.10	106398
2017-03-02	13.05	13.08	13.02	13.02	144179
2017-03-03	13.07	13.09	13.00	13.09	132760
2017-03-06	13.04	13.05	12.98	13.01	149887
2017-03-07	13.01	13.06	13.01	13.06	89871
2017-03-08	13.04	13.06	13.01	13.03	277748
2017-03-09	13.03	13.03	12.82	12.90	258221
2017-03-10	12.87	12.92	12.82	12.90	221385
2017-03-13	12.87	12.87	12.75	12.80	169041
2017-03-14	12.80	12.80	12.72	12.73	142151
2017-03-15	12.73	12.93	12.73	12.88	135298
2017-03-16	12.90	12.99	12.84	12.96	170734
2017-03-17	12.98	12.98	12.93	12.94	65679
2017-03-20	12.97	13.03	12.94	13.00	217355
2017-03-21	13.01	13.05	12.99	13.01	141857
2017-03-22	13.03	13.05	13.00	13.00	136522
2017-03-23	13.02	13.03	12.98	13.01	96130
2017-03-24	13.01	13.05	12.97	13.03	146351
2017-03-27	13.07	13.10	13.07	13.10	94031
2017-03-28	13.11	13.13	13.10	13.13	71033
2017-03-29	13.13	13.17	13.12	13.13	128765
2017-03-30	13.16	13.17	13.13	13.16	149826
2017-03-31	13.16	13.18	13.12	13.15	104537
2017-04-03	13.16	13.18	13.10	13.14	135265
2017-04-04	13.14	13.18	13.13	13.17	182512
2017-04-05	13.17	13.19	13.14	13.17	119268
2017-04-06	13.18	13.20	13.17	13.18	102751
2017-04-07	13.24	13.24	13.19	13.21	78233
2017-04-10	13.21	13.25	13.19	13.16	200668
2017-04-11	13.17	13.25	13.17	13.22	127747
2017-04-12	13.22	13.24	13.20	13.20	219101
2017-04-13	13.22	13.27	13.22	13.23	159349
2017-04-17	13.24	13.25	13.22	13.23	110335
2017-04-18	13.24	13.30	13.24	13.25	115252
2017-04-19	13.27	13.30	13.25	13.28	112218
2017-04-20	13.28	13.31	13.27	13.27	117134
2017-04-21	13.32	13.33	13.27	13.28	86339
2017-04-24	13.27	13.30	13.25	13.26	123515
2017-04-25	13.25	13.27	13.19	13.21	181975
2017-04-26	13.20	13.24	13.20	13.21	121852
2017-04-27	13.17	13.24	13.17	13.21	147234
2017-04-28	13.21	13.24	13.21	13.22	113783
2017-05-01	13.27	13.29	13.22	13.23	197633
2017-05-02	13.23	13.28	13.20	13.25	367173
2017-05-03	13.26	13.28	13.22	13.28	496452
2017-05-04	13.27	13.27	13.21	13.24	161013
2017-05-05	13.26	13.29	13.24	13.27	121607
2017-05-08	13.26	13.43	13.24	13.27	236927
2017-05-09	13.27	13.31	13.24	13.26	129639
2017-05-10	13.33	13.33	13.24	13.19	105503
2017-05-11	13.19	13.26	13.18	13.25	246290
2017-05-12	13.27	13.30	13.24	13.29	382474
2017-05-15	13.29	13.32	13.27	13.30	167002
2017-05-16	13.29	13.32	13.27	13.27	234911
2017-05-17	13.28	13.36	13.28	13.34	395812
2017-05-18	13.34	13.36	13.30	13.32	65596
2017-05-19	13.31	13.36	13.31	13.36	72701
2017-05-22	13.32	13.37	13.32	13.35	115068
2017-05-23	13.37	13.42	13.35	13.36	123000
2017-05-24	13.41	13.45	13.37	13.40	209993
2017-05-25	13.40	13.43	13.35	13.36	164323
2017-05-26	13.43	13.43	13.36	13.41	96066
2017-05-30	13.41	13.45	13.40	13.43	133286
2017-05-31	13.49	13.49	13.42	13.44	130945
2017-06-01	13.44	13.48	13.43	13.46	265691
2017-06-02	13.50	13.50	13.46	13.47	132977
2017-06-05	13.47	13.49	13.42	13.49	155957
2017-06-06	13.51	13.51	13.44	13.48	273619
2017-06-07	13.50	13.50	13.45	13.47	160616
2017-06-08	13.58	13.58	13.44	13.47	273786
2017-06-09	13.47	13.47	13.43	13.45	257388
2017-06-12	13.45	13.45	13.40	13.33	132505
2017-06-13	13.38	13.45	13.36	13.45	169137
2017-06-14	13.47	13.47	13.40	13.40	102569
2017-06-15	13.40	13.45	13.40	13.45	84265
2017-06-16	13.48	13.49	13.42	13.45	137543
2017-06-19	13.48	13.49	13.44	13.46	150540
2017-06-20	13.45	13.51	13.45	13.48	162293
2017-06-21	13.48	13.50	13.46	13.46	160767
2017-06-22	13.46	13.52	13.45	13.45	149687
2017-06-23	13.47	13.49	13.45	13.47	109381
2017-06-26	13.48	13.50	13.45	13.46	144735
2017-06-27	13.51	13.51	13.44	13.49	156730
2017-06-28	13.50	13.51	13.46	13.48	172051
2017-06-29	13.46	13.47	13.40	13.44	303810
2017-06-30	13.47	13.47	13.39	13.42	205836
2017-07-03	13.48	13.50	13.42	13.45	138604
2017-07-05	13.46	13.49	13.41	13.45	126134
2017-07-06	13.43	13.45	13.40	13.43	148526
2017-07-07	13.43	13.47	13.41	13.44	186185
2017-07-10	13.44	13.49	13.43	13.47	265979
2017-07-11	13.45	13.50	13.44	13.38	222727
2017-07-12	13.46	13.46	13.40	13.42	145600
2017-07-13	13.42	13.45	13.40	13.42	298838
2017-07-14	13.45	13.54	13.42	13.52	505766
2017-07-17	13.53	13.55	13.47	13.48	200846
2017-07-18	13.47	13.52	13.40	13.49	167923
2017-07-19	13.50	13.53	13.48	13.50	105328
2017-07-20	13.52	13.54	13.48	13.50	84473
2017-07-21	13.50	13.52	13.49	13.50	87940
2017-07-24	13.52	13.52	13.50	13.51	137545
2017-07-25	13.51	13.52	13.47	13.48	125550
2017-07-26	13.50	13.57	13.49	13.57	189641
2017-07-27	13.57	13.59	13.51	13.55	169099
2017-07-28	13.55	13.57	13.52	13.55	150553
2017-07-31	13.59	13.61	13.55	13.61	171787
2017-08-01	13.63	13.65	13.57	13.60	257872
2017-08-02	13.60	13.67	13.60	13.66	240001
2017-08-03	13.66	13.66	13.61	13.61	211763
2017-08-04	13.80	13.80	13.54	13.57	412005
2017-08-07	13.56	13.61	13.55	13.55	178915
2017-08-08	13.61	13.62	13.51	13.56	241067
2017-08-09	13.57	13.57	13.47	13.55	275134
2017-08-10	13.56	13.60	13.48	13.51	228922
2017-08-11	13.47	13.58	13.45	13.52	185024
2017-08-14	13.58	13.58	13.47	13.50	124568
2017-08-15	13.51	13.54	13.51	13.54	159443
2017-08-16	13.53	13.55	13.51	13.53	168857
2017-08-17	13.56	13.58	13.51	13.54	103486
2017-08-18	13.53	13.60	13.49	13.54	129278
2017-08-21	13.54	13.57	13.53	13.55	122397
2017-08-22	13.58	13.58	13.54	13.55	118108
2017-08-23	13.56	13.56	13.54	13.55	137043
2017-08-24	13.54	13.58	13.54	13.56	58783
2017-08-25	13.56	13.58	13.52	13.56	104672
2017-08-28	13.56	13.61	13.55	13.60	124298
2017-08-29	13.62	13.67	13.59	13.59	310300
2017-08-30	13.60	13.65	13.56	13.64	117314
2017-08-31	13.65	13.70	13.62	13.63	116066
2017-09-01	13.64	13.68	13.63	13.64	89494
2017-09-05	13.67	13.70	13.59	13.70	294847
2017-09-06	13.69	13.71	13.65	13.70	138931
2017-09-07	13.70	13.71	13.64	13.68	238997
2017-09-08	13.69	13.70	13.65	13.70	93833
2017-09-11	13.67	13.75	13.66	13.75	109591
2017-09-12	13.74	13.79	13.70	13.79	131349
2017-09-13	13.77	13.81	13.72	13.75	157303
2017-09-14	13.75	13.77	13.68	13.69	111726
2017-09-15	13.74	13.74	13.71	13.74	76175
2017-09-18	13.70	13.73	13.68	13.71	99729
2017-09-19	13.73	13.73	13.67	13.70	114993
2017-09-20	13.68	13.70	13.60	13.60	106346
2017-09-21	13.64	13.64	13.56	13.58	137164
2017-09-22	13.60	13.62	13.55	13.58	165055
2017-09-25	13.62	13.65	13.59	13.64	82483
2017-09-26	13.67	13.69	13.61	13.61	145757
2017-09-27	13.57	13.58	13.53	13.56	185538
2017-09-28	13.53	13.58	13.53	13.54	163433
2017-09-29	13.62	13.62	13.55	13.61	94952
2017-10-02	13.65	13.66	13.54	13.55	193734
2017-10-03	13.56	13.60	13.53	13.59	112821
2017-10-04	13.57	13.66	13.57	13.60	93509
2017-10-05	13.62	13.67	13.62	13.67	46632
2017-10-06	13.63	13.66	13.58	13.66	123593
2017-10-09	13.65	13.70	13.62	13.66	2906383
2017-10-10	13.68	13.72	13.67	13.72	138837
2017-10-11	13.69	13.75	13.68	13.69	112468
2017-10-12	13.68	13.75	13.66	13.75	173382
2017-10-13	13.76	13.77	13.63	13.63	164719
2017-10-16	13.63	13.69	13.63	13.67	105044
2017-10-17	13.67	13.68	13.65	13.65	100789
2017-10-18	13.63	13.68	13.62	13.63	88860
2017-10-19	13.68	13.69	13.66	13.68	63472
2017-10-20	13.65	13.67	13.63	13.67	127929
2017-10-23	13.66	13.66	13.63	13.63	97033
2017-10-24	13.65	13.67	13.61	13.62	142071
2017-10-25	13.60	13.65	13.58	13.65	147540
2017-10-26	13.62	13.63	13.55	13.56	250744
2017-10-27	13.56	13.58	13.45	13.45	351657
2017-10-30	13.52	13.59	13.51	13.53	107603
2017-10-31	13.52	13.55	13.52	13.53	68407
2017-11-01	13.53	13.58	13.53	13.53	122721
2017-11-02	13.58	13.62	13.56	13.62	143433
2017-11-03	13.60	13.61	13.54	13.61	107512
2017-11-06	13.63	13.64	13.58	13.63	131950
2017-11-07	13.63	13.67	13.62	13.67	60163
2017-11-08	13.67	13.70	13.64	13.66	113818
2017-11-09	13.68	13.68	13.57	13.63	136521
2017-11-10	13.60	13.70	13.58	13.64	186457
2017-11-13	13.73	13.76	13.63	13.63	181922
2017-11-14	13.63	13.70	13.62	13.65	156950
2017-11-15	13.65	13.67	13.64	13.66	133344
2017-11-16	13.67	13.69	13.67	13.67	110260
2017-11-17	13.67	13.73	13.66	13.66	68360
2017-11-20	13.66	13.70	13.66	13.69	73195
2017-11-21	13.69	13.77	13.68	13.73	118489
2017-11-22	13.73	13.73	13.65	13.66	111480
2017-11-24	13.68	13.72	13.66	13.71	25218
2017-11-27	13.71	13.72	13.62	13.64	205504
2017-11-28	13.64	13.66	13.63	13.63	128045
2017-11-29	13.62	13.63	13.39	13.57	318557
2017-11-30	13.61	13.62	13.55	13.56	116418
2017-12-01	13.62	13.68	13.58	13.68	50961
2017-12-04	13.67	13.70	13.61	13.62	197469
2017-12-05	13.63	13.76	13.63	13.75	243146
2017-12-06	13.78	13.83	13.76	13.82	208493
2017-12-07	13.82	13.88	13.76	13.88	196001
2017-12-08	13.86	13.87	13.78	13.87	121191
2017-12-11	13.86	13.91	13.85	13.85	77988
2017-12-12	13.85	13.85	13.77	13.81	113439
2017-12-13	13.83	13.83	13.77	13.73	163178
2017-12-14	13.74	13.80	13.74	13.78	121322
2017-12-15	13.77	13.79	13.64	13.65	215736
2017-12-18	13.67	13.72	13.65	13.66	126647
2017-12-19	13.63	13.68	13.60	13.67	138887
2017-12-20	13.63	13.63	13.59	13.60	90324
2017-12-21	13.62	13.63	13.59	13.60	133179
2017-12-22	13.60	13.62	13.54	13.54	117836
2017-12-26	13.55	13.65	13.55	13.57	139275
2017-12-27	13.59	13.70	13.59	13.69	142954
2017-12-28	13.71	13.71	13.55	13.61	301099
2017-12-29	13.64	13.64	13.60	13.61	170030
2018-01-02	13.65	13.68	13.62	13.68	118428
2018-01-03	13.70	13.76	13.67	13.73	142447
2018-01-04	13.75	13.80	13.67	13.79	223636
2018-01-05	13.79	13.81	13.72	13.80	198952
2018-01-08	13.80	13.84	13.77	13.82	206304
2018-01-09	13.80	13.81	13.75	13.75	212268
2018-01-10	13.72	13.73	13.57	13.65	421749
2018-01-11	13.65	13.65	13.60	13.63	127159
2018-01-12	13.69	13.69	13.57	13.60	202970
2018-01-16	13.66	13.68	13.56	13.64	216046
2018-01-17	13.63	13.65	13.59	13.63	116210
2018-01-18	13.61	13.66	13.58	13.61	198046
2018-01-19	13.61	13.69	13.57	13.64	278241
2018-01-22	13.65	13.67	13.62	13.65	130027
2018-01-23	13.68	13.68	13.64	13.65	116713
2018-01-24	13.65	13.65	13.57	13.58	169135
2018-01-25	13.60	13.60	13.51	13.53	190173
2018-01-26	13.53	13.53	13.43	13.49	230843
2018-01-29	13.42	13.42	13.18	13.18	468794
2018-01-30	13.09	13.15	13.03	13.14	249078
2018-01-31	13.15	13.20	13.12	13.13	242137
2018-02-01	13.16	13.21	13.14	13.15	144768
2018-02-02	13.09	13.12	12.89	12.89	372698
2018-02-05	12.79	12.88	12.79	12.81	621415
2018-02-06	12.87	13.04	12.85	12.98	295237
2018-02-07	13.05	13.19	12.99	13.17	251744
2018-02-08	13.17	13.17	13.03	13.04	149026
2018-02-09	13.00	13.16	12.97	13.04	248537
2018-02-12	13.01	13.09	13.01	13.03	154653
2018-02-13	13.03	13.10	13.03	13.00	227693
2018-02-14	12.98	13.03	12.97	13.01	75014
2018-02-15	13.01	13.07	12.99	13.02	118809
2018-02-16	13.03	13.08	13.03	13.05	64123
2018-02-20	13.05	13.05	12.98	13.03	132895
2018-02-21	13.00	13.08	12.99	13.03	176699
2018-02-22	13.03	13.04	12.97	12.97	145270
2018-02-23	12.97	13.10	12.96	13.09	146801
2018-02-26	13.08	13.11	13.03	13.05	182323
2018-02-27	13.08	13.09	13.00	13.05	125657
2018-02-28	13.03	13.04	12.97	13.01	98041
2018-03-01	12.98	13.01	12.92	12.94	133582
2018-03-02	12.88	12.98	12.88	12.97	195426
2018-03-05	13.00	13.00	12.86	12.90	202085
2018-03-06	12.92	12.96	12.87	12.91	129050
2018-03-07	12.90	12.95	12.82	12.84	217014
2018-03-08	12.86	12.88	12.73	12.79	228311
2018-03-09	12.80	12.81	12.50	12.76	301410
2018-03-12	12.74	12.78	12.64	12.70	204154
2018-03-13	12.69	12.74	12.64	12.63	253922
2018-03-14	12.67	12.67	12.55	12.58	169584
2018-03-15	12.57	12.60	12.50	12.52	201396
2018-03-16	12.50	12.61	12.50	12.55	235651
2018-03-19	12.53	12.56	12.50	12.53	201754
2018-03-20	12.50	12.53	12.48	12.50	202915
2018-03-21	12.45	12.48	12.41	12.46	215799
2018-03-22	12.46	12.51	12.46	12.46	99218
2018-03-23	12.46	12.46	12.43	12.43	238815
2018-03-26	12.43	12.45	12.40	12.42	113930
2018-03-27	12.41	12.47	12.40	12.40	284296
2018-03-28	12.43	12.54	12.41	12.50	137260
2018-03-29	12.51	12.54	12.47	12.50	150038
2018-04-02	12.53	12.54	12.49	12.50	142009
2018-04-03	12.50	12.50	12.45	12.47	140623
2018-04-04	12.47	12.52	12.43	12.49	140669
2018-04-05	12.53	12.57	12.48	12.57	105592
2018-04-06	12.64	12.65	12.58	12.59	143665
2018-04-09	12.64	12.64	12.54	12.57	88192
2018-04-10	12.59	12.59	12.55	12.56	90040
2018-04-11	12.59	12.59	12.54	12.52	103780
2018-04-12	12.52	12.52	12.38	12.39	236847
2018-04-13	12.40	12.47	12.39	12.44	137700
2018-04-16	12.40	12.43	12.38	12.40	147619
2018-04-17	12.49	12.49	12.35	12.40	290408
2018-04-18	12.40	12.40	12.33	12.37	166240
2018-04-19	12.38	12.38	12.33	12.37	94607
2018-04-20	12.39	12.42	12.36	12.39	132732
2018-04-23	12.36	12.42	12.36	12.37	187221
2018-04-24	12.37	12.44	12.35	12.38	141510
2018-04-25	12.37	12.40	12.28	12.28	177975
2018-04-26	12.28	12.35	12.28	12.29	124941
2018-04-27	12.33	12.37	12.32	12.35	130737
2018-04-30	12.37	12.42	12.36	12.41	134522
2018-05-01	12.42	12.46	12.39	12.46	132329
2018-05-02	12.43	12.47	12.43	12.47	177932
2018-05-03	12.44	12.51	12.44	12.45	131386
2018-05-04	12.45	12.50	12.42	12.43	120530
2018-05-07	12.42	12.50	12.42	12.47	208088
2018-05-08	12.45	12.49	12.44	12.48	163221
2018-05-09	12.47	12.51	12.45	12.46	223711
2018-05-10	12.46	12.64	12.46	12.64	157737
2018-05-11	12.64	12.64	12.54	12.54	229103
2018-05-14	12.53	12.55	12.49	12.51	176774
2018-05-15	12.49	12.49	12.43	12.45	184658
2018-05-16	12.45	12.47	12.42	12.43	183892
2018-05-17	12.43	12.44	12.39	12.40	169690
2018-05-18	12.43	12.44	12.39	12.42	148660
2018-05-21	12.44	12.45	12.39	12.45	189914
2018-05-22	12.45	12.47	12.45	12.46	105343
2018-05-23	12.49	12.51	12.46	12.46	71393
2018-05-24	12.51	12.55	12.50	12.52	127503
2018-05-25	12.54	12.58	12.53	12.54	163997
2018-05-29	12.57	12.60	12.56	12.60	127623
2018-05-30	12.60	12.60	12.56	12.59	105544
2018-05-31	12.60	12.67	12.60	12.67	183645
2018-06-01	12.74	12.74	12.62	12.62	155152
2018-06-04	12.64	12.71	12.62	12.64	213133
2018-06-05	12.68	12.72	12.66	12.68	130134
2018-06-06	12.72	12.72	12.62	12.66	89139
2018-06-07	12.68	12.69	12.61	12.66	126916
2018-06-08	12.67	12.71	12.64	12.65	64735
2018-06-11	12.64	12.68	12.61	12.65	131761
2018-06-12	12.64	12.66	12.60	12.63	212403
2018-06-13	12.67	12.69	12.55	12.49	147954
2018-06-14	12.53	12.60	12.50	12.59	141657
2018-06-15	12.52	12.56	12.50	12.53	156898
2018-06-18	12.52	12.57	12.52	12.55	101074
2018-06-19	12.60	12.61	12.54	12.59	130618
2018-06-20	12.59	12.59	12.55	12.56	86294
2018-06-21	12.58	12.62	12.53	12.53	165366
2018-06-22	12.60	12.61	12.55	12.61	85293
2018-06-25	12.61	12.61	12.55	12.59	90528
2018-06-26	12.56	12.59	12.56	12.58	52872
2018-06-27	12.61	12.62	12.59	12.62	52796
2018-06-28	12.58	12.66	12.58	12.62	129043
2018-06-29	12.66	12.68	12.64	12.67	82621
2018-07-02	12.75	12.76	12.62	12.62	146253
2018-07-03	12.66	12.72	12.65	12.65	69131
2018-07-05	12.72	12.72	12.63	12.66	248996
2018-07-06	12.70	12.70	12.60	12.69	155326
2018-07-09	12.65	12.71	12.65	12.70	155023
2018-07-10	12.70	12.76	12.66	12.68	171711
2018-07-11	12.71	12.74	12.65	12.63	132122
2018-07-12	12.68	12.85	12.66	12.80	185464
2018-07-13	12.80	12.85	12.78	12.84	138985
2018-07-16	12.83	12.91	12.76	12.79	165235
2018-07-17	12.85	12.85	12.69	12.73	206719
2018-07-18	12.73	12.74	12.70	12.74	102162
2018-07-19	12.79	12.79	12.76	12.78	54749
2018-07-20	12.81	12.81	12.74	12.77	74430
2018-07-23	12.82	12.85	12.78	12.83	120980
2018-07-24	12.83	12.83	12.79	12.83	85407
2018-07-25	12.83	12.84	12.80	12.83	118508
2018-07-26	12.83	12.91	12.81	12.90	293167
2018-07-27	12.89	12.96	12.88	12.90	169691
2018-07-30	12.88	12.94	12.85	12.88	139040
2018-07-31	12.88	12.91	12.85	12.90	118168
2018-08-01	12.93	12.98	12.86	12.91	162216
2018-08-02	12.91	12.98	12.91	12.98	80591
2018-08-03	12.96	13.00	12.95	12.99	74167
2018-08-06	12.96	13.06	12.95	13.05	158734
2018-08-07	13.03	13.15	13.01	13.08	156547
2018-08-08	13.02	13.12	13.02	13.07	152304
2018-08-09	13.14	13.14	13.04	13.05	172281
2018-08-10	13.03	13.14	13.03	13.11	152686
2018-08-13	13.11	13.11	13.10	13.05	107951
2018-08-14	13.09	13.13	13.06	13.11	125462
2018-08-15	13.11	13.16	13.10	13.14	97752
2018-08-16	13.14	13.14	13.04	13.05	132079
2018-08-17	13.07	13.11	13.05	13.07	87990
2018-08-20	13.06	13.10	13.06	13.07	93635
2018-08-21	13.07	13.12	13.05	13.06	78051
2018-08-22	13.07	13.10	13.05	13.05	103431
2018-08-23	13.06	13.11	13.05	13.06	97673
2018-08-24	13.10	13.10	13.07	13.08	47066
2018-08-27	13.13	13.13	13.07	13.11	87512
2018-08-28	13.07	13.14	13.07	13.12	94695
2018-08-29	13.13	13.15	13.12	13.12	79778
2018-08-30	13.15	13.15	13.09	13.11	129161
2018-08-31	13.10	13.13	13.09	13.11	132913
2018-09-04	13.07	13.11	13.07	13.10	95471
2018-09-05	13.01	13.02	12.98	13.01	270530
2018-09-06	13.05	13.11	13.01	13.06	114649
2018-09-07	13.02	13.04	13.00	13.03	100605
2018-09-10	13.03	13.03	12.91	12.91	194644
2018-09-11	12.89	12.93	12.84	12.85	141925
2018-09-12	12.90	12.96	12.85	12.88	127740
2018-09-13	12.94	12.96	12.81	12.83	187950
2018-09-14	12.85	12.85	12.66	12.67	164250
2018-09-17	12.55	12.72	12.41	12.52	285426
2018-09-18	12.51	12.55	12.51	12.51	135717
2018-09-19	12.54	12.62	12.44	12.62	195252
2018-09-20	12.67	12.67	12.59	12.63	75066
2018-09-21	12.59	12.63	12.48	12.48	117103
2018-09-24	12.50	12.50	12.44	12.48	136938
2018-09-25	12.48	12.55	12.46	12.51	85950
2018-09-26	12.51	12.55	12.50	12.51	78915
2018-09-27	12.52	12.57	12.51	12.51	86619
2018-09-28	12.53	12.58	12.52	12.55	77072
2018-10-01	12.58	12.61	12.57	12.61	131098
2018-10-02	12.65	12.69	12.59	12.64	98424
2018-10-03	12.65	12.65	12.56	12.56	168407
2018-10-04	12.56	12.63	12.39	12.40	277881
2018-10-05	12.40	12.40	12.22	12.28	230571
2018-10-08	12.23	12.30	12.12	12.12	155012
2018-10-09	12.32	12.32	12.09	12.12	201719
2018-10-10	12.07	12.10	11.90	11.94	259980
2018-10-11	11.96	11.97	11.73	11.78	350977
2018-10-12	11.85	11.85	11.80	11.84	127518
2018-10-15	11.85	11.96	11.82	11.87	155447
2018-10-16	11.94	11.95	11.90	11.92	115073
2018-10-17	11.92	11.95	11.87	11.93	131837
2018-10-18	11.89	11.91	11.80	11.81	170692
2018-10-19	11.80	11.85	11.75	11.77	188861
2018-10-22	11.77	11.88	11.76	11.84	103264
2018-10-23	11.78	11.85	11.76	11.77	196613
2018-10-24	11.80	11.86	11.76	11.84	102829
2018-10-25	11.84	11.84	11.77	11.78	120474
2018-10-26	11.77	11.85	11.77	11.81	143776
2018-10-29	11.78	11.81	11.77	11.79	242260
2018-10-30	11.78	11.81	11.77	11.81	132645
2018-10-31	11.81	11.83	11.73	11.76	275400
2018-11-01	11.74	11.77	11.66	11.72	358639
2018-11-02	11.73	11.75	11.62	11.62	236156
2018-11-05	11.62	11.68	11.62	11.66	215518
2018-11-06	11.67	11.70	11.60	11.61	214601
2018-11-07	11.60	11.70	11.60	11.66	198284
2018-11-08	11.66	11.76	11.66	11.74	236518
2018-11-09	11.80	11.82	11.76	11.82	212067
2018-11-12	11.83	11.87	11.80	11.87	129038
2018-11-13	11.92	11.98	11.85	11.91	110613
2018-11-14	11.87	11.89	11.84	11.88	100381
2018-11-15	11.88	11.90	11.77	11.83	211986
2018-11-16	11.83	11.87	11.81	11.83	184985
2018-11-19	11.86	11.86	11.75	11.84	302864
2018-11-20	11.81	11.87	11.78	11.80	211659
2018-11-21	11.81	11.81	11.75	11.78	101497
2018-11-23	11.73	11.76	11.70	11.71	68379
2018-11-26	11.75	11.77	11.68	11.70	152096
2018-11-27	11.69	11.71	11.65	11.71	126479
2018-11-28	11.70	11.79	11.68	11.72	240339
2018-11-29	11.76	11.81	11.70	11.75	264157
2018-11-30	11.77	11.81	11.68	11.72	285104
2018-12-03	11.76	11.83	11.73	11.79	263567
2018-12-04	11.84	11.96	11.84	11.95	266296
2018-12-06	11.95	11.98	11.90	11.91	266913
2018-12-07	11.91	11.95	11.85	11.95	138500
2018-12-10	11.99	12.04	11.96	11.99	273882
2018-12-11	11.99	12.00	11.91	11.91	260982
2018-12-12	11.92	11.95	11.87	11.81	198771
2018-12-13	11.79	11.85	11.77	11.77	99768
2018-12-14	11.78	11.84	11.76	11.77	180690
2018-12-17	11.83	11.83	11.60	11.60	271253
2018-12-18	11.62	11.72	11.59	11.66	394109
2018-12-19	11.67	11.71	11.59	11.61	322240
2018-12-20	11.62	11.66	11.30	11.42	440154
2018-12-21	11.42	11.47	11.35	11.40	315452
2018-12-24	11.47	11.47	11.36	11.43	295376
2018-12-26	11.63	11.64	11.31	11.37	726071
2018-12-27	11.36	11.50	11.34	11.46	410870
2018-12-28	11.45	11.54	11.45	11.50	454679
2018-12-31	11.54	11.64	11.50	11.64	699501
2019-01-02	11.63	11.98	11.63	11.87	205093
2019-01-03	11.88	11.95	11.82	11.88	397922
2019-01-04	11.90	11.96	11.80	11.95	210859
2019-01-07	11.97	12.08	11.97	12.03	235349
2019-01-08	12.12	12.17	12.04	12.14	214945
2019-01-09	12.17	12.23	12.12	12.18	164876
2019-01-10	12.20	12.24	12.17	12.23	214713
2019-01-11	12.29	12.29	12.17	12.22	339738
2019-01-14	12.21	12.25	12.17	12.19	135186
2019-01-15	12.24	12.27	12.17	12.24	147356
2019-01-16	12.23	12.24	12.15	12.18	160301
2019-01-17	12.24	12.24	12.16	12.17	117489
2019-01-18	12.22	12.23	12.15	12.19	208469
2019-01-22	12.19	12.23	12.16	12.19	189043
2019-01-23	12.21	12.23	12.17	12.23	175931
2019-01-24	12.23	12.41	12.20	12.37	360216
2019-01-25	12.40	12.40	12.32	12.38	202582
2019-01-28	12.38	12.40	12.34	12.39	173862
2019-01-29	12.39	12.39	12.33	12.36	168471
2019-01-30	12.39	12.40	12.36	12.37	138067
2019-01-31	12.38	12.44	12.38	12.40	177955
2019-02-01	12.45	12.49	12.37	12.45	185894
2019-02-04	12.42	12.48	12.42	12.46	139522
2019-02-05	12.48	12.48	12.44	12.45	164179
2019-02-06	12.50	12.55	12.46	12.54	212323
2019-02-07	12.56	12.70	12.54	12.70	167031
2019-02-08	12.69	12.75	12.68	12.74	128834
2019-02-11	12.75	12.82	12.71	12.79	125158
2019-02-12	12.76	12.84	12.75	12.84	93421
2019-02-13	12.83	12.92	12.81	12.86	139417
2019-02-14	12.85	12.89	12.83	12.84	110993
2019-02-15	12.85	12.95	12.84	12.91	179204
2019-02-19	12.91	12.97	12.89	12.90	176794
2019-02-20	12.91	12.95	12.91	12.93	66576
2019-02-21	12.93	12.99	12.85	12.87	218279
2019-02-22	12.93	12.96	12.85	12.91	224930
2019-02-25	12.96	12.99	12.90	12.94	114112
2019-02-26	12.91	13.00	12.90	12.98	90212
2019-02-27	13.00	13.08	12.98	13.08	148309
2019-02-28	13.09	13.09	12.97	13.02	81852
2019-03-01	13.06	13.06	12.89	12.89	371919
2019-03-04	12.90	13.02	12.90	13.02	273545
2019-03-05	13.02	13.07	13.01	13.04	269489
2019-03-06	13.04	13.06	12.96	12.99	327635
2019-03-07	13.03	13.13	13.03	13.03	226607
2019-03-08	13.08	13.14	13.04	13.12	74817
2019-03-11	13.16	13.30	13.12	13.30	171950
2019-03-12	13.37	13.39	13.28	13.30	115535
2019-03-13	13.30	13.34	13.13	13.09	233384
2019-03-14	13.15	13.18	13.04	13.06	192930
2019-03-15	13.12	13.12	13.00	13.03	161542
2019-03-18	13.05	13.07	12.95	12.98	138768
2019-03-19	12.97	13.09	12.97	13.05	225039
2019-03-20	13.07	13.13	13.07	13.09	228966
2019-03-21	13.12	13.18	13.11	13.17	138007
2019-03-22	13.21	13.32	13.18	13.31	209133
2019-03-25	13.30	13.36	13.28	13.36	146379
2019-03-26	13.37	13.43	13.35	13.43	112171
2019-03-27	13.43	13.48	13.40	13.42	116418
2019-03-28	13.47	13.62	13.45	13.59	204577
2019-03-29	13.60	13.60	13.52	13.54	106654
2019-04-01	13.59	13.60	13.54	13.55	199899
2019-04-02	13.54	13.61	13.54	13.58	138156
2019-04-03	13.60	13.61	13.50	13.56	177154
2019-04-04	13.56	13.60	13.54	13.60	141409
2019-04-05	13.63	13.63	13.55	13.61	165232
2019-04-08	13.61	13.63	13.58	13.63	105861
2019-04-09	13.63	13.68	13.61	13.63	108038
2019-04-10	13.67	13.70	13.63	13.63	198733
2019-04-11	13.63	13.70	13.63	13.61	98010
2019-04-12	13.64	13.64	13.57	13.64	169702
2019-04-15	13.63	13.64	13.58	13.60	101239
2019-04-16	13.60	13.62	13.51	13.55	221130
2019-04-17	13.58	13.60	13.53	13.54	155455
2019-04-18	13.58	13.59	13.49	13.53	179477
2019-04-22	13.53	13.53	13.26	13.35	450846
2019-04-23	13.40	13.48	13.38	13.45	236640
2019-04-24	13.50	13.54	13.41	13.44	147341
2019-04-25	13.45	13.53	13.45	13.51	93226
2019-04-26	13.52	13.60	13.52	13.60	76878
2019-04-29	13.57	13.62	13.51	13.52	163052
2019-04-30	13.60	13.64	13.55	13.61	77141
2019-05-01	13.68	13.68	13.64	13.68	109457
2019-05-02	13.70	13.70	13.55	13.65	207118
2019-05-03	13.70	13.72	13.64	13.71	136917
2019-05-06	13.78	13.81	13.73	13.77	150799
2019-05-07	13.75	13.79	13.70	13.79	94931
2019-05-08	13.82	13.82	13.60	13.69	281428
2019-05-09	13.69	13.77	13.69	13.71	88638
2019-05-10	13.71	13.78	13.71	13.78	65220
2019-05-13	13.75	13.83	13.75	13.71	91326
2019-05-14	13.72	13.72	13.66	13.68	92006
2019-05-15	13.68	13.74	13.65	13.66	107239
2019-05-16	13.67	13.73	13.67	13.71	106821
2019-05-17	13.73	13.77	13.69	13.72	56634
2019-05-20	13.72	13.83	13.71	13.79	95348
2019-05-21	13.79	13.79	13.75	13.77	59089
2019-05-22	13.80	13.83	13.78	13.82	77521
2019-05-23	13.79	13.82	13.76	13.77	88494
2019-05-24	13.81	13.83	13.72	13.75	96705
2019-05-28	13.76	13.83	13.76	13.83	85265
2019-05-29	13.82	13.88	13.82	13.85	80719
2019-05-30	13.85	13.89	13.80	13.84	148803
2019-05-31	13.84	13.91	13.84	13.91	77353
2019-06-03	13.89	14.03	13.88	14.00	156877
2019-06-04	13.99	14.04	13.96	13.99	178114
2019-06-05	13.99	14.03	13.95	13.95	120641
2019-06-06	13.98	14.01	13.95	13.96	144348
2019-06-07	14.04	14.07	13.92	14.02	156071
2019-06-10	13.98	14.06	13.98	14.05	114211
2019-06-11	14.02	14.06	14.02	14.05	96182
2019-06-12	14.04	14.08	14.00	13.97	235970
2019-06-13	14.00	14.01	13.94	13.96	112252
2019-06-14	14.00	14.00	13.90	13.99	93705
2019-06-17	13.99	14.00	13.93	13.99	107797
2019-06-18	13.99	14.00	13.89	13.89	223879
2019-06-19	13.85	13.95	13.85	13.88	170786
2019-06-20	13.88	13.94	13.85	13.87	154503
2019-06-21	13.91	13.95	13.87	13.88	101822
2019-06-24	13.90	14.01	13.87	13.96	202238
2019-06-25	13.94	14.00	13.87	13.89	240640
2019-06-26	13.92	13.93	13.87	13.91	125671
2019-06-27	13.97	13.99	13.88	13.99	157189
2019-06-28	13.96	14.00	13.94	13.96	133371
2019-07-01	14.02	14.06	14.00	14.04	130261
2019-07-02	14.06	14.09	14.05	14.05	187443
2019-07-03	14.05	14.09	14.02	14.07	92392
2019-07-05	14.06	14.10	14.01	14.06	140146
2019-07-08	14.06	14.07	13.98	14.05	130724
2019-07-09	14.01	14.15	14.01	14.11	183711
2019-07-10	14.14	14.27	14.14	14.22	192674
2019-07-11	14.22	14.25	14.19	14.16	173222
2019-07-12	14.16	14.19	14.12	14.18	108852
2019-07-15	14.23	14.23	14.13	14.14	126817
2019-07-16	14.13	14.18	14.11	14.12	87722
2019-07-17	14.12	14.14	14.04	14.04	193621
2019-07-18	14.02	14.10	13.94	13.96	231884
2019-07-19	13.96	14.09	13.95	14.05	92537
2019-07-22	14.06	14.10	14.06	14.08	84947
2019-07-23	14.09	14.13	14.05	14.08	139766
2019-07-24	14.11	14.12	14.07	14.09	126788
2019-07-25	14.09	14.11	14.06	14.06	124870
2019-07-26	14.06	14.10	14.05	14.09	105151
2019-07-29	14.09	14.13	14.08	14.10	132459
2019-07-30	14.10	14.14	14.10	14.11	192864
2019-07-31	14.11	14.14	14.08	14.11	155755
2019-08-01	14.12	14.14	14.11	14.11	236176
2019-08-02	14.11	14.18	14.11	14.17	285961
2019-08-05	14.18	14.22	14.14	14.16	243241
2019-08-06	14.15	14.29	14.15	14.29	345512
2019-08-07	14.30	14.40	14.24	14.25	192482
2019-08-08	14.30	14.40	14.28	14.37	144069
2019-08-09	14.40	14.43	14.33	14.40	131423
2019-08-12	14.44	14.57	14.41	14.55	242007
2019-08-13	14.57	14.58	14.33	14.30	576353
2019-08-14	14.32	14.39	14.31	14.38	230944
2019-08-15	14.35	14.39	14.34	14.34	158618
2019-08-16	14.34	14.44	14.34	14.36	131027
2019-08-19	14.37	14.49	14.37	14.47	130384
2019-08-20	14.48	14.49	14.38	14.38	227652
2019-08-21	14.38	14.45	14.36	14.36	199161
2019-08-22	14.36	14.40	14.36	14.37	108691
2019-08-23	14.37	14.42	14.34	14.35	317840
2019-08-26	14.36	14.45	14.35	14.35	189640
2019-08-27	14.37	14.42	14.36	14.36	123984
2019-08-28	14.42	14.42	14.36	14.36	181432
2019-08-29	14.40	14.42	14.35	14.41	150781
2019-08-30	14.43	14.44	14.41	14.42	91049
2019-09-03	14.43	14.44	14.41	14.43	201003
2019-09-04	14.46	14.48	14.42	14.43	198876
2019-09-05	14.42	14.45	14.37	14.41	215897
2019-09-06	14.43	14.45	14.39	14.39	242147
2019-09-09	14.39	14.42	14.34	14.40	237161
2019-09-10	14.38	14.41	14.32	14.36	192734
2019-09-11	14.34	14.37	14.17	14.11	427933
2019-09-12	14.11	14.14	13.84	13.87	452816
2019-09-13	13.84	13.86	13.65	13.71	383435
2019-09-16	13.70	13.82	13.68	13.70	273610
2019-09-17	13.80	14.04	13.80	14.02	285603
2019-09-18	14.01	14.19	14.01	14.09	292567
2019-09-19	14.17	14.17	14.12	14.12	154513
2019-09-20	14.18	14.19	14.14	14.17	84204
2019-09-23	14.19	14.21	14.15	14.18	118272
2019-09-24	14.19	14.25	14.18	14.22	138152
2019-09-25	14.22	14.29	14.19	14.22	262344
2019-09-26	14.26	14.27	14.21	14.24	73987
2019-09-27	14.25	14.38	14.21	14.21	172482
2019-09-30	14.26	14.32	14.21	14.28	222283
2019-10-01	14.25	14.30	14.22	14.27	299529
2019-10-02	14.29	14.35	14.22	14.22	432898
2019-10-03	14.26	14.31	14.24	14.25	178029
2019-10-04	14.27	14.30	14.26	14.28	98695
2019-10-07	14.28	14.34	14.28	14.30	242072
2019-10-08	14.30	14.34	14.30	14.30	250109
2019-10-09	14.35	14.38	14.32	14.34	272281
2019-10-10	14.35	14.37	14.30	14.27	322711
2019-10-11	14.28	14.34	14.26	14.30	309779
2019-10-14	14.32	14.36	14.26	14.29	241591
2019-10-15	14.29	14.32	14.21	14.24	434456
2019-10-16	14.24	14.29	14.23	14.26	240819
2019-10-17	14.27	14.27	14.17	14.17	332300
2019-10-18	14.20	14.21	14.14	14.19	234541
2019-10-21	14.14	14.18	13.86	14.08	393547
2019-10-22	14.12	14.16	14.08	14.16	90486
2019-10-23	14.19	14.21	14.09	14.10	176288
2019-10-24	14.13	14.17	14.12	14.13	108735
2019-10-25	14.16	14.18	14.11	14.16	151742
2019-10-28	14.13	14.15	14.08	14.14	183886
2019-10-29	14.13	14.14	14.10	14.13	150136
2019-10-30	14.18	14.28	14.16	14.20	310064
2019-10-31	14.21	14.27	14.20	14.22	327529
2019-11-01	14.24	14.25	14.15	14.21	293373
2019-11-04	14.21	14.26	14.17	14.19	289747
2019-11-05	14.18	14.23	14.18	14.22	279656
2019-11-06	14.22	14.24	14.19	14.19	337726
2019-11-07	14.18	14.19	14.13	14.14	373490
2019-11-08	14.13	14.30	14.13	14.28	188286
2019-11-11	14.26	14.37	14.24	14.37	372650
2019-11-12	14.42	14.44	14.38	14.41	394534
2019-11-13	14.47	14.50	14.39	14.34	1186739
2019-11-14	14.34	14.35	14.19	14.26	664392
2019-11-15	14.29	14.32	14.19	14.19	491901
2019-11-18	14.23	14.25	14.16	14.18	292468
2019-11-19	14.22	14.25	14.17	14.17	319302
2019-11-20	14.23	14.23	14.16	14.19	341796
2019-11-21	14.21	14.25	14.14	14.15	414924
2019-11-22	14.19	14.23	14.14	14.14	432416
2019-11-25	14.19	14.23	14.16	14.23	322107
2019-11-26	14.20	14.22	14.14	14.16	430826
2019-11-27	14.17	14.24	14.17	14.18	316665
2019-11-29	14.19	14.28	14.19	14.28	84910
2019-12-02	14.26	14.26	14.18	14.19	323131
2019-12-03	14.21	14.22	14.18	14.18	237201
2019-12-04	14.20	14.24	14.19	14.22	224662
2019-12-05	14.23	14.27	14.20	14.26	251816
2019-12-06	14.25	14.27	14.21	14.22	443274
2019-12-09	14.23	14.30	14.23	14.27	327953
2019-12-10	14.28	14.30	14.20	14.20	378292
2019-12-11	14.23	14.26	14.21	14.15	351106
2019-12-12	14.22	14.25	14.21	14.23	296654
2019-12-13	14.25	14.25	14.15	14.16	568232
2019-12-16	14.19	14.21	14.17	14.18	255146
2019-12-17	14.20	14.20	14.16	14.16	404704
2019-12-18	14.19	14.20	14.17	14.17	257196
2019-12-19	14.19	14.20	14.16	14.17	299571
2019-12-20	14.18	14.20	14.16	14.19	248961
2019-12-23	14.19	14.20	14.15	14.20	302563
2019-12-24	14.20	14.20	14.18	14.19	121295
2019-12-26	14.20	14.23	14.19	14.23	237038
2019-12-27	14.25	14.25	14.18	14.18	376910
2019-12-30	14.21	14.21	14.17	14.19	263237
2019-12-31	14.22	14.25	14.17	14.19	527486
2020-01-02	14.25	14.27	14.18	14.18	492821
2020-01-03	14.19	14.24	14.19	14.20	360460
2020-01-06	14.20	14.27	14.20	14.26	480820
2020-01-07	14.29	14.39	14.26	14.39	589555
2020-01-08	14.35	14.40	14.33	14.33	396328
2020-01-09	14.37	14.43	14.35	14.35	352257
2020-01-10	14.39	14.43	14.36	14.41	357923
2020-01-13	14.45	14.46	14.38	14.33	453339
2020-01-14	14.36	14.41	14.36	14.38	277898
2020-01-15	14.39	14.44	14.38	14.42	274044
2020-01-16	14.41	14.42	14.36	14.36	443534
2020-01-17	14.38	14.45	14.37	14.44	252939
2020-01-21	14.44	14.44	14.40	14.41	264614
2020-01-22	14.42	14.45	14.41	14.41	325930
2020-01-23	14.42	14.45	14.41	14.44	345771
2020-01-24	14.48	14.48	14.44	14.45	215623
2020-01-27	14.46	14.50	14.45	14.48	210548
2020-01-28	14.49	14.53	14.48	14.53	230305
2020-01-29	14.56	14.58	14.52	14.54	206804
2020-01-30	14.57	14.58	14.54	14.54	198894
2020-01-31	14.60	14.61	14.56	14.56	236965
2020-02-03	14.59	14.67	14.55	14.55	764802
2020-02-04	14.56	14.60	14.56	14.57	313830
2020-02-05	14.57	14.60	14.55	14.55	295403
2020-02-06	14.56	14.60	14.54	14.56	413232
2020-02-07	14.60	14.60	14.55	14.58	369523
2020-02-10	14.60	14.61	14.55	14.55	417306
2020-02-11	14.60	14.63	14.57	14.57	441947
2020-02-12	14.59	14.65	14.58	14.53	466197
2020-02-13	14.57	14.61	14.57	14.58	540527
2020-02-14	14.60	14.62	14.56	14.57	275591
2020-02-18	14.62	14.62	14.55	14.57	275863
2020-02-19	14.60	14.71	14.58	14.71	331475
2020-02-20	14.73	14.92	14.73	14.92	313862
2020-02-21	14.96	15.00	14.87	14.88	362816
2020-02-24	14.88	14.93	14.83	14.84	216129
2020-02-25	14.84	14.92	14.82	14.91	293020
2020-02-26	14.91	14.98	14.82	14.86	437451
2020-02-27	14.87	14.92	14.73	14.74	397317
2020-02-28	14.67	14.71	14.18	14.27	1424905
2020-03-02	14.30	14.75	14.30	14.75	598568
2020-03-03	14.80	14.93	14.76	14.88	367617
2020-03-04	14.88	14.92	14.77	14.87	366137
2020-03-05	14.85	14.87	14.78	14.81	253733
2020-03-06	14.80	14.82	14.70	14.73	373496
2020-03-09	14.64	14.66	14.26	14.29	572082
2020-03-10	14.42	14.43	14.11	14.25	564265
2020-03-11	14.18	14.20	13.00	13.18	2070298
2020-03-12	12.40	12.44	11.30	11.33	2346162
2020-03-13	11.80	12.57	11.80	12.55	1291008
2020-03-16	11.02	11.99	11.00	11.67	1022894
2020-03-17	11.75	11.86	11.40	11.59	697926
2020-03-18	11.25	11.25	9.30	10.01	1454021
2020-03-19	9.78	11.79	9.25	10.87	1389800
2020-03-20	10.99	11.59	10.62	10.99	796706
2020-03-23	10.80	10.90	9.91	10.35	772549
2020-03-24	10.58	11.07	10.58	10.73	649549
2020-03-25	10.86	12.00	10.86	11.67	671169
2020-03-26	11.95	12.75	11.83	12.47	810129
2020-03-27	12.31	12.48	11.97	12.19	548206
2020-03-30	12.21	12.97	12.15	12.74	496930
2020-03-31	12.58	12.78	12.32	12.45	383095
2020-04-01	12.01	12.13	11.52	11.62	451389
2020-04-02	11.60	11.86	11.34	11.79	378960
2020-04-03	11.65	11.68	11.31	11.47	463666
2020-04-06	11.52	11.84	11.52	11.65	498515
2020-04-07	11.85	11.94	11.75	11.85	474519
2020-04-08	11.90	12.20	11.86	12.08	394540
2020-04-09	12.35	12.55	12.34	12.47	774986
2020-04-13	12.45	12.53	12.31	12.40	497301
2020-04-14	12.51	12.75	12.51	12.71	495106
2020-04-15	12.61	12.74	12.53	12.72	237782
2020-04-16	12.72	12.73	12.59	12.66	314357
2020-04-17	12.70	12.72	12.62	12.63	343335
2020-04-20	12.65	12.68	12.55	12.59	317839
2020-04-21	12.48	12.60	12.48	12.60	377109
2020-04-22	12.63	12.66	12.50	12.57	301111
2020-04-23	12.54	12.61	12.15	12.20	515845
2020-04-24	12.23	12.23	11.81	11.89	459748
2020-04-27	11.83	11.85	11.55	11.59	514496
2020-04-28	11.69	11.87	11.63	11.80	320000
2020-04-29	11.84	12.10	11.80	12.06	307598
2020-04-30	11.96	12.01	11.82	12.00	216886
2020-05-01	12.00	12.11	11.91	12.11	201743
2020-05-04	12.10	12.21	12.02	12.14	202665
2020-05-05	12.22	12.45	12.20	12.38	350735
2020-05-06	12.30	12.42	12.30	12.33	365220
2020-05-07	12.36	12.38	12.30	12.35	284939
2020-05-08	12.37	12.46	12.33	12.39	319302
2020-05-11	12.39	12.45	12.34	12.35	237406
2020-05-12	12.40	12.43	12.34	12.36	138151
2020-05-13	12.39	12.44	12.22	12.23	310482
2020-05-14	12.18	12.19	12.10	12.16	232052
2020-05-15	12.19	12.34	12.13	12.16	208893
2020-05-18	12.30	12.32	12.19	12.25	191381
2020-05-19	12.25	12.31	12.21	12.23	255889
2020-05-20	12.28	12.30	12.23	12.29	196810
2020-05-21	12.29	12.35	12.26	12.34	218449
2020-05-22	12.34	12.43	12.34	12.41	227197
2020-05-26	12.45	12.54	12.39	12.47	357373
2020-05-27	12.55	12.56	12.47	12.50	238716
2020-05-28	12.56	12.66	12.55	12.65	391160
2020-05-29	12.67	12.85	12.67	12.69	639926
2020-06-01	12.75	12.80	12.70	12.74	501971
2020-06-02	12.80	12.85	12.75	12.78	282052
2020-06-03	12.85	12.92	12.77	12.84	277341
2020-06-04	12.85	12.91	12.85	12.90	280142
2020-06-05	13.04	13.06	12.97	13.04	438833
2020-06-08	13.15	13.20	13.08	13.13	502609
2020-06-09	13.23	13.40	13.15	13.20	280142
2020-06-10	13.21	13.29	13.17	13.25	284015
2020-06-11	13.21	13.24	13.08	13.10	428834
2020-06-12	13.20	13.25	13.09	13.22	226365
2020-06-15	13.17	13.23	13.13	13.22	142410
2020-06-16	13.24	13.30	13.17	13.17	262110
2020-06-17	13.17	13.25	13.17	13.25	133956
2020-06-18	13.21	13.30	13.18	13.28	116418
2020-06-19	13.26	13.34	13.25	13.26	150823
2020-06-22	13.23	13.32	13.21	13.30	255896
2020-06-23	13.34	13.35	13.25	13.33	189115
2020-06-24	13.27	13.33	13.26	13.32	160167
2020-06-25	13.31	13.35	13.30	13.33	104058
2020-06-26	13.32	13.35	13.26	13.29	186914
2020-06-29	13.26	13.29	13.18	13.26	227436
2020-06-30	13.28	13.32	13.19	13.19	166798
2020-07-01	13.33	13.37	13.24	13.29	196469
2020-07-02	13.32	13.32	13.23	13.25	458109
2020-07-06	13.29	13.30	13.23	13.28	232639
2020-07-07	13.28	13.34	13.25	13.34	250614
2020-07-08	13.35	13.43	13.34	13.39	245251
2020-07-09	13.43	13.45	13.40	13.41	145940
2020-07-10	13.42	13.45	13.40	13.43	195975
2020-07-13	13.49	13.50	13.45	13.41	237876
2020-07-14	13.40	13.45	13.40	13.44	103128
2020-07-15	13.40	13.48	13.35	13.41	223052
2020-07-16	13.40	13.43	13.40	13.43	127300
2020-07-17	13.41	13.50	13.41	13.48	85284
2020-07-20	13.44	13.51	13.44	13.48	122546
2020-07-21	13.51	13.63	13.51	13.59	203593
2020-07-22	13.56	13.62	13.52	13.54	123486
2020-07-23	13.55	13.59	13.48	13.48	252311
2020-07-24	13.51	13.55	13.48	13.49	272121
2020-07-27	13.56	13.57	13.45	13.48	225678
2020-07-28	13.48	13.51	13.46	13.46	150092
2020-07-29	13.46	13.55	13.46	13.54	168637
2020-07-30	13.52	13.56	13.52	13.55	131172
2020-07-31	13.56	13.63	13.55	13.56	182788
2020-08-03	13.60	13.64	13.55	13.57	335595
2020-08-04	13.59	13.64	13.57	13.60	354785
2020-08-05	13.62	13.66	13.60	13.64	188789
2020-08-06	13.68	13.70	13.65	13.67	236835
2020-08-07	13.67	13.72	13.67	13.70	214353
2020-08-10	13.70	13.76	13.69	13.74	238522
2020-08-11	13.82	13.82	13.70	13.72	221043
2020-08-12	13.67	13.75	13.67	13.68	245148
2020-08-13	13.70	13.74	13.61	13.67	169502
2020-08-14	13.68	13.68	13.59	13.61	156410
2020-08-17	13.58	13.61	13.50	13.51	243630
2020-08-18	13.52	13.58	13.51	13.58	158549
2020-08-19	13.59	13.59	13.47	13.55	206139
2020-08-20	13.55	13.55	13.46	13.46	179085
2020-08-21	13.47	13.52	13.46	13.52	185249
2020-08-24	13.52	13.59	13.47	13.52	258054
2020-08-25	13.50	13.52	13.46	13.50	171499
2020-08-26	13.48	13.48	13.34	13.38	375909
2020-08-27	13.41	13.43	13.25	13.25	273124
2020-08-28	13.26	13.52	13.23	13.50	372472
2020-08-31	13.54	13.58	13.48	13.49	201956
2020-09-01	13.50	13.57	13.47	13.54	260934
2020-09-02	13.54	13.57	13.49	13.57	248807
2020-09-03	13.53	13.55	13.41	13.46	246943
2020-09-04	13.43	13.46	13.15	13.19	341200
2020-09-08	13.24	13.34	13.18	13.34	248966
2020-09-09	13.35	13.50	13.34	13.45	195180
2020-09-10	13.46	13.48	13.41	13.44	163127
2020-09-11	13.45	13.49	13.42	13.43	115856
2020-09-14	13.43	13.48	13.42	13.45	87795
2020-09-15	13.45	13.51	13.42	13.48	152790
2020-09-16	13.46	13.49	13.39	13.46	95121
2020-09-17	13.40	13.47	13.37	13.46	144711
2020-09-18	13.44	13.49	13.41	13.44	142914
2020-09-21	13.42	13.43	13.31	13.40	170682
2020-09-22	13.37	13.40	13.37	13.40	89111
2020-09-23	13.39	13.46	13.31	13.34	222160
2020-09-24	13.30	13.37	13.29	13.35	141853
2020-09-25	13.35	13.35	13.26	13.29	121939
2020-09-28	13.35	13.43	13.34	13.39	110601
2020-09-29	13.39	13.50	13.39	13.47	109595
2020-09-30	13.48	13.50	13.46	13.49	163940
2020-10-01	13.49	13.50	13.46	13.48	430008
2020-10-02	13.43	13.52	13.43	13.45	188191
2020-10-05	13.47	13.47	13.36	13.44	206934
2020-10-06	13.44	13.49	13.43	13.46	194186
2020-10-07	13.48	13.54	13.45	13.45	192014
2020-10-08	13.48	13.49	13.40	13.43	220902
2020-10-09	13.47	13.49	13.41	13.45	141879
2020-10-12	13.45	13.50	13.41	13.43	191454
2020-10-13	13.45	13.47	13.42	13.38	91348
2020-10-14	13.37	13.43	13.36	13.42	102513
2020-10-15	13.41	13.42	13.37	13.42	74293
2020-10-16	13.42	13.42	13.36	13.38	174033
2020-10-19	13.39	13.41	13.37	13.39	178722
2020-10-20	13.37	13.41	13.36	13.37	197742
2020-10-21	13.39	13.39	13.33	13.35	162208
2020-10-22	13.35	13.37	13.31	13.33	91537
2020-10-23	13.36	13.37	13.30	13.30	139132
2020-10-26	13.29	13.33	13.22	13.28	203973
2020-10-27	13.29	13.35	13.28	13.35	161995
2020-10-28	13.29	13.29	13.20	13.26	258570
2020-10-29	13.26	13.27	13.20	13.25	101600
2020-10-30	13.25	13.27	13.20	13.22	128968
2020-11-02	13.27	13.33	13.22	13.24	183494
2020-11-03	13.28	13.31	13.24	13.25	145587
2020-11-04	13.30	13.38	13.30	13.37	114663
2020-11-05	13.39	13.45	13.37	13.42	199551
2020-11-06	13.42	13.45	13.37	13.42	198676
2020-11-09	13.45	13.49	13.42	13.49	269945
2020-11-10	13.48	13.53	13.43	13.53	289719
2020-11-11	13.54	13.54	13.48	13.43	255608
2020-11-12	13.43	13.50	13.43	13.45	131591
2020-11-13	13.44	13.47	13.42	13.45	173169
2020-11-16	13.44	13.49	13.43	13.48	262069
2020-11-17	13.48	13.49	13.47	13.48	210974
2020-11-18	13.48	13.50	13.48	13.49	160154
2020-11-19	13.49	13.56	13.48	13.50	259585
2020-11-20	13.50	13.54	13.50	13.52	138625
2020-11-23	13.53	13.59	13.53	13.57	237854
2020-11-24	13.58	13.61	13.58	13.60	152555
2020-11-25	13.60	13.75	13.60	13.75	218663
2020-11-27	13.80	13.87	13.75	13.78	165700
2020-11-30	13.78	13.80	13.73	13.77	169626
2020-12-01	13.80	13.80	13.75	13.79	210499
2020-12-02	13.75	13.86	13.75	13.81	240885
2020-12-03	13.84	13.96	13.81	13.83	292131
2020-12-04	13.84	13.97	13.83	13.90	290539
2020-12-07	13.92	14.03	13.89	13.94	309296
2020-12-08	13.95	14.03	13.92	13.99	182356
2020-12-09	14.03	14.05	13.95	13.99	303271
2020-12-10	13.99	14.10	13.99	14.08	203551
2020-12-11	14.07	14.25	14.07	14.19	280889
2020-12-14	14.15	14.19	13.98	14.03	333222
2020-12-15	14.03	14.04	14.00	14.03	199759
2020-12-16	14.01	14.03	13.92	13.97	192765
2020-12-17	13.98	14.02	13.92	13.96	209564
2020-12-18	13.92	14.04	13.92	13.98	200521
2020-12-21	13.99	14.04	13.96	14.03	201138
2020-12-22	14.03	14.20	14.00	14.20	259382
2020-12-23	14.18	14.22	14.10	14.16	170087
2020-12-24	14.19	14.24	14.18	14.23	118686
2020-12-28	14.14	14.24	14.06	14.15	335852
2020-12-29	14.16	14.19	14.14	14.19	126998
2020-12-30	14.20	14.25	14.16	14.25	143881
2020-12-31	14.26	14.42	14.26	14.42	218635
2021-01-04	14.36	14.37	14.19	14.21	326683
2021-01-05	14.20	14.25	14.18	14.19	126339
2021-01-06	14.19	14.23	14.15	14.18	278934
2021-01-07	14.15	14.24	14.11	14.23	214663
2021-01-08	14.21	14.29	14.21	14.25	154550
2021-01-11	14.25	14.30	14.18	14.21	214198
2021-01-12	14.20	14.35	14.20	14.26	189902
2021-01-13	14.25	14.39	14.25	14.22	205488
2021-01-14	14.22	14.28	14.21	14.25	115980
2021-01-15	14.25	14.25	14.21	14.22	163514
2021-01-19	14.24	14.25	14.21	14.22	148366
2021-01-20	14.25	14.31	14.23	14.27	160297
2021-01-21	14.29	14.35	14.28	14.31	116021
2021-01-22	14.31	14.38	14.27	14.31	226676
2021-01-25	14.33	14.40	14.32	14.39	211298
2021-01-26	14.34	14.40	14.32	14.37	178846
2021-01-27	14.35	14.40	14.32	14.35	140863
2021-01-28	14.36	14.43	14.36	14.41	160896
2021-01-29	14.37	14.44	14.32	14.42	176763
2021-02-01	14.42	14.52	14.42	14.46	226562
2021-02-02	14.45	14.51	14.44	14.44	220325
2021-02-03	14.43	14.50	14.43	14.46	171614
2021-02-04	14.44	14.50	14.38	14.44	177445
2021-02-05	14.47	14.54	14.46	14.51	239251
2021-02-08	14.54	14.63	14.52	14.59	302045
2021-02-09	14.57	14.88	14.53	14.68	263600
2021-02-10	14.73	14.76	14.66	14.67	208895
2021-02-11	14.65	14.86	14.63	14.86	186826
2021-02-12	14.83	14.83	14.62	14.69	227946
2021-02-16	14.64	14.64	14.53	14.55	295138
2021-02-17	14.61	14.62	14.56	14.62	171591
2021-02-18	14.56	14.58	14.34	14.49	410214
2021-02-19	14.48	14.51	14.35	14.44	252506
2021-02-22	14.45	14.46	14.25	14.29	406989
2021-02-23	14.15	14.23	13.94	14.04	577497
2021-02-24	14.01	14.19	13.90	14.16	396978
2021-02-25	14.13	14.20	14.02	14.08	256220
2021-02-26	14.11	14.19	14.08	14.17	210160
2021-03-01	14.22	14.33	14.18	14.27	237680
2021-03-02	14.30	14.47	14.28	14.45	198308
2021-03-03	14.45	14.51	14.38	14.43	122985
2021-03-04	14.47	14.51	14.34	14.36	204051
2021-03-05	14.41	14.45	14.33	14.39	99754
2021-03-08	14.42	14.42	14.31	14.33	146597
2021-03-09	14.39	14.54	14.34	14.43	257097
2021-03-10	14.48	14.48	14.34	14.39	283903
2021-03-11	14.41	14.50	14.36	14.34	352754
2021-03-12	14.34	14.37	14.28	14.30	114732
2021-03-15	14.32	14.39	14.27	14.33	187973
2021-03-16	14.35	14.36	14.26	14.33	116513
2021-03-17	14.33	14.37	14.29	14.33	89403
2021-03-18	14.29	14.33	14.24	14.31	194162
2021-03-19	14.27	14.38	14.23	14.35	219473
2021-03-22	14.33	14.39	14.32	14.32	129017
2021-03-23	14.31	14.32	14.26	14.32	135082
2021-03-24	14.29	14.35	14.25	14.29	135733
2021-03-25	14.28	14.35	14.26	14.30	173965
2021-03-26	14.31	14.36	14.29	14.33	165012
2021-03-29	14.34	14.37	14.31	14.37	177662
2021-03-30	14.35	14.41	14.33	14.41	114184
2021-03-31	14.41	14.45	14.35	14.43	189102
2021-04-01	14.45	14.49	14.42	14.47	191328
2021-04-05	14.51	14.57	14.49	14.51	206880
2021-04-06	14.50	14.63	14.49	14.61	203770
2021-04-07	14.61	14.69	14.56	14.62	279604
2021-04-08	14.65	14.75	14.62	14.74	196726
2021-04-09	14.75	14.78	14.70	14.70	159954
2021-04-12	14.76	14.77	14.68	14.72	171177
2021-04-13	14.75	14.80	14.71	14.74	212593
2021-04-14	14.76	14.80	14.64	14.70	262429
2021-04-15	14.74	14.75	14.66	14.73	180594
2021-04-16	14.68	14.75	14.60	14.71	167383
2021-04-19	14.71	14.80	14.66	14.74	241137
2021-04-20	14.75	14.77	14.68	14.74	176119
2021-04-21	14.71	14.80	14.71	14.73	116277
2021-04-22	14.74	14.79	14.70	14.74	181318
2021-04-23	14.72	14.83	14.72	14.83	145800
2021-04-26	14.86	14.87	14.76	14.84	167339
2021-04-27	14.94	15.18	14.78	14.83	214488
2021-04-28	14.84	14.95	14.82	14.90	210699
2021-04-29	14.87	14.91	14.74	14.76	275592
2021-04-30	14.72	14.84	14.71	14.84	171865
2021-05-03	14.87	14.96	14.84	14.90	286270
2021-05-04	14.92	14.95	14.84	14.95	293964
2021-05-05	14.98	15.10	14.91	15.05	279205
2021-05-06	15.03	15.19	15.01	15.12	259645
2021-05-07	15.15	15.18	15.04	15.07	328139
2021-05-10	15.10	15.15	15.06	15.14	174302
2021-05-11	15.14	15.20	15.09	15.18	244916
2021-05-12	15.16	15.19	14.70	14.80	550566
2021-05-13	14.80	14.89	14.74	14.75	381136
2021-05-14	14.80	14.84	14.73	14.76	246660
2021-05-17	14.78	14.81	14.74	14.78	219401
2021-05-18	14.79	14.79	14.70	14.73	242742
2021-05-19	14.73	14.80	14.63	14.65	497006
2021-05-20	14.66	14.77	14.60	14.71	272433
2021-05-21	14.74	14.89	14.72	14.77	282765
2021-05-24	14.77	14.81	14.70	14.81	270171
2021-05-25	14.82	14.95	14.79	14.93	217172
2021-05-26	14.92	15.00	14.91	14.99	177512
2021-05-27	15.00	15.05	14.92	14.95	257555
2021-05-28	14.94	15.04	14.88	15.04	175251
2021-06-01	15.05	15.11	15.01	15.09	269216
2021-06-02	15.10	15.17	15.07	15.11	187749
2021-06-03	15.13	15.18	15.10	15.14	233686
2021-06-04	15.14	15.16	15.03	15.05	311691
2021-06-07	15.06	15.15	15.02	15.07	365062
2021-06-08	15.09	15.12	15.01	15.05	211891
2021-06-09	15.10	15.13	15.06	15.12	155084
2021-06-10	15.13	15.15	15.08	15.13	262946
2021-06-11	15.12	15.20	15.10	15.13	269819
2021-06-14	15.16	15.22	15.09	15.16	361128
2021-06-15	15.19	15.20	15.13	15.15	194059
2021-06-16	15.13	15.17	15.05	15.09	305249
2021-06-17	15.10	15.20	15.06	15.20	238426
2021-06-18	15.20	15.20	15.10	15.14	249045
2021-06-21	15.13	15.15	15.04	15.12	171365
2021-06-22	15.14	15.15	15.12	15.13	145789
2021-06-23	15.13	15.20	15.11	15.11	183687
2021-06-24	15.18	15.23	15.12	15.22	146794
2021-06-25	15.19	15.21	15.14	15.14	158842
2021-06-28	15.15	15.25	15.14	15.22	215833
2021-06-29	15.24	15.37	15.17	15.18	292605
2021-06-30	15.20	15.41	15.20	15.39	209873
2021-07-01	15.39	15.47	15.35	15.44	277238
2021-07-02	15.44	15.55	15.40	15.50	211184
2021-07-06	15.50	15.60	15.46	15.53	178189
2021-07-07	15.54	15.59	15.50	15.55	202941
2021-07-08	15.55	15.68	15.51	15.62	243046
2021-07-09	15.64	15.77	15.58	15.69	393624
2021-07-12	15.70	15.81	15.69	15.73	483776
2021-07-13	15.78	15.86	15.75	15.75	330224
2021-07-14	15.78	15.78	15.67	15.72	219434
2021-07-15	15.70	15.72	15.51	15.53	320909
2021-07-16	15.53	15.55	15.26	15.43	611412
2021-07-19	15.38	15.41	15.26	15.37	497553
2021-07-20	15.39	15.51	15.37	15.48	271297
2021-07-21	15.47	15.57	15.43	15.52	210202
2021-07-22	15.47	15.53	15.39	15.39	220550
2021-07-23	15.43	15.55	15.37	15.55	179767
2021-07-26	15.55	15.68	15.50	15.65	257536
2021-07-27	15.68	15.71	15.50	15.54	316000
2021-07-28	15.54	15.68	15.51	15.58	212824
2021-07-29	15.57	15.67	15.54	15.58	185355
2021-07-30	15.56	15.56	15.40	15.40	531965
2021-08-02	15.41	15.49	15.37	15.43	441813
2021-08-03	15.43	15.50	15.39	15.49	211364
2021-08-04	15.49	15.55	15.45	15.49	150441
2021-08-05	15.46	15.52	15.41	15.42	381001
2021-08-06	15.41	15.43	15.31	15.40	226266
2021-08-09	15.40	15.49	15.39	15.46	244562
2021-08-10	15.51	15.60	15.47	15.60	242257
2021-08-11	15.64	15.69	15.57	15.63	287336
2021-08-12	15.63	15.63	15.44	15.49	306536
2021-08-13	15.59	15.59	15.45	15.53	236160
2021-08-16	15.57	15.58	15.40	15.43	360246
2021-08-17	15.45	15.47	15.40	15.47	164395
2021-08-18	15.47	15.50	15.41	15.44	223204
2021-08-19	15.40	15.50	15.38	15.47	225241
2021-08-20	15.50	15.51	15.38	15.42	306944
2021-08-23	15.43	15.51	15.42	15.51	253191
2021-08-24	15.51	15.63	15.49	15.58	330986
2021-08-25	15.55	15.60	15.50	15.50	174327
2021-08-26	15.51	15.55	15.33	15.35	630745
2021-08-27	15.36	15.44	15.34	15.38	301256
2021-08-30	15.37	15.43	15.32	15.35	336656
2021-08-31	15.37	15.41	15.32	15.35	295481
2021-09-01	15.38	15.41	15.32	15.35	254647
2021-09-02	15.39	15.39	15.30	15.31	417495
2021-09-03	15.31	15.32	15.10	15.23	562467
2021-09-07	15.21	15.22	15.08	15.21	366231
2021-09-08	15.17	15.21	15.12	15.17	275694
2021-09-09	15.15	15.21	15.14	15.14	320131
2021-09-10	15.15	15.23	15.15	15.21	218324
2021-09-13	15.20	15.30	15.18	15.17	473939
2021-09-14	15.15	15.23	15.14	15.20	316722
2021-09-15	15.23	15.30	15.19	15.23	238118
2021-09-16	15.21	15.21	15.11	15.11	332746
2021-09-17	15.11	15.18	15.10	15.16	180839
2021-09-20	15.13	15.16	15.07	15.11	305064
2021-09-21	15.13	15.15	15.09	15.14	215622
2021-09-22	15.15	15.21	15.12	15.17	240622
2021-09-23	15.16	15.18	15.10	15.15	418132
2021-09-24	15.16	15.16	15.06	15.08	322932
2021-09-27	15.08	15.08	14.95	15.02	474826
2021-09-28	14.94	14.96	14.75	14.82	855160
2021-09-29	14.83	14.89	14.77	14.78	375715
2021-09-30	14.79	14.82	14.64	14.76	540136
2021-10-01	14.78	14.80	14.62	14.73	285255
2021-10-04	14.75	14.78	14.69	14.73	300593
2021-10-05	14.75	14.78	14.65	14.67	399288
2021-10-06	14.64	14.67	14.41	14.62	645593
2021-10-07	14.67	14.82	14.64	14.73	265744
2021-10-08	14.72	14.75	14.67	14.69	199571
2021-10-11	14.74	14.76	14.65	14.70	154345
2021-10-12	14.71	14.78	14.66	14.69	290913
2021-10-13	14.70	14.88	14.70	14.76	261025
2021-10-14	14.86	14.86	14.67	14.70	361431
2021-10-15	14.71	14.72	14.62	14.64	312257
2021-10-18	14.64	14.67	14.58	14.64	293035
2021-10-19	14.65	14.66	14.58	14.62	169680
2021-10-20	14.62	14.67	14.58	14.59	195667
2021-10-21	14.62	14.62	14.48	14.51	246926
2021-10-22	14.56	14.60	14.49	14.60	249534
2021-10-25	14.59	14.59	14.48	14.52	380766
2021-10-26	14.52	14.58	14.41	14.54	307189
2021-10-27	14.54	14.58	14.47	14.56	178059
2021-10-28	14.58	14.62	14.50	14.60	276866
2021-10-29	14.58	14.74	14.56	14.71	239867
2021-11-01	14.71	14.84	14.67	14.73	380197
2021-11-02	14.77	14.84	14.73	14.80	279067
2021-11-03	14.80	14.81	14.66	14.69	267256
2021-11-04	14.69	14.80	14.69	14.73	230468
2021-11-05	14.80	14.88	14.78	14.80	367056
2021-11-08	14.83	14.89	14.81	14.82	439784
2021-11-09	14.85	14.89	14.82	14.87	234460
2021-11-10	14.87	14.95	14.84	14.90	412310
2021-11-11	14.92	14.95	14.86	14.86	412727
2021-11-12	14.89	14.93	14.83	14.93	235395
2021-11-15	14.94	14.95	14.83	14.88	195982
2021-11-16	14.86	14.96	14.83	14.89	312460
2021-11-17	14.86	14.88	14.83	14.84	155888
2021-11-18	14.84	14.87	14.80	14.82	246851
2021-11-19	14.84	14.88	14.83	14.88	220656
2021-11-22	14.86	14.89	14.81	14.87	182699
2021-11-23	14.87	14.87	14.80	14.86	209822
2021-11-24	14.85	14.85	14.75	14.81	171240
2021-11-26	14.76	14.85	14.65	14.79	197657
2021-11-29	14.82	14.89	14.75	14.88	276268
2021-11-30	14.89	14.93	14.73	14.84	260248
2021-12-01	14.87	14.91	14.80	14.88	244292
2021-12-02	14.88	14.94	14.85	14.93	249388
2021-12-03	14.93	14.94	14.75	14.92	240939
2021-12-06	14.92	14.92	14.80	14.91	204896
2021-12-07	14.94	15.00	14.92	14.97	281014
2021-12-08	14.95	15.04	14.90	14.99	299443
2021-12-09	14.99	15.05	14.92	14.93	289906
2021-12-10	14.95	15.05	14.94	15.03	213047
2021-12-13	15.03	15.03	14.94	14.91	346252
2021-12-14	14.90	14.99	14.90	14.96	272980
2021-12-15	14.96	14.96	14.81	14.85	270249
2021-12-16	14.87	14.91	14.83	14.89	200350
2021-12-17	14.85	15.13	14.85	15.02	249778
2021-12-20	14.99	15.04	14.91	14.94	145425
2021-12-21	14.92	15.00	14.84	15.00	243459
2021-12-22	15.00	15.03	14.93	15.03	198846
2021-12-23	15.04	15.19	15.03	15.07	267581
2021-12-27	15.11	15.14	15.09	15.14	133720
2021-12-28	15.14	15.16	15.09	15.15	121292
2021-12-29	15.13	15.16	15.02	15.12	255650
2021-12-30	15.09	15.12	15.03	15.10	224035
2021-12-31	15.12	15.16	15.09	15.12	321313
2022-01-03	15.12	15.15	15.04	15.10	415639
2022-01-04	15.08	15.12	15.01	15.07	401796
2022-01-05	15.07	15.19	14.92	14.94	531233
2022-01-06	14.90	15.05	14.83	14.92	888781
2022-01-07	14.92	14.98	14.85	14.97	342599
2022-01-10	14.94	15.00	14.86	14.97	309745
2022-01-11	14.97	15.01	14.95	14.96	289160
2022-01-12	14.99	15.01	14.96	14.94	301274
2022-01-13	14.90	14.94	14.80	14.86	372213
2022-01-14	14.81	14.81	14.62	14.63	570223
2022-01-18	14.57	14.71	14.28	14.30	743741
2022-01-19	14.33	14.43	14.05	14.14	704187
2022-01-20	14.17	14.30	14.12	14.16	455644
2022-01-21	14.16	14.26	14.12	14.13	384549
2022-01-24	14.10	14.16	14.01	14.14	417439
2022-01-25	14.11	14.37	14.11	14.30	271423
2022-01-26	14.30	14.36	14.20	14.20	233948
2022-01-27	14.24	14.32	14.20	14.25	272822
2022-01-28	14.23	14.28	14.20	14.22	220732
2022-01-31	14.20	14.21	14.13	14.21	260568
2022-02-01	14.23	14.35	14.19	14.26	375035
2022-02-02	14.27	14.33	14.20	14.21	521397
2022-02-03	14.15	14.24	14.15	14.18	321455
2022-02-04	14.14	14.16	14.00	14.00	568954
2022-02-07	14.02	14.20	14.01	14.17	360466
2022-02-08	14.26	14.26	14.08	14.09	390315
2022-02-09	14.13	14.13	14.04	14.08	276520
2022-02-10	14.05	14.16	14.04	14.08	225635
2022-02-11	14.07	14.11	13.96	13.95	477226
2022-02-14	13.90	13.94	13.60	13.66	776475
2022-02-15	13.67	13.70	13.46	13.51	650867
2022-02-16	13.50	13.63	13.36	13.61	514530
2022-02-17	13.61	13.76	13.59	13.65	432167
2022-02-18	13.66	13.73	13.63	13.71	239555
2022-02-22	13.56	13.56	13.41	13.45	577963
2022-02-23	13.48	13.53	13.41	13.43	285413
2022-02-24	13.35	13.52	13.30	13.45	634822
2022-02-25	13.48	13.60	13.42	13.53	373877
2022-02-28	13.51	13.76	13.51	13.76	307475
2022-03-01	13.81	13.94	13.79	13.89	288627
2022-03-02	13.89	13.93	13.82	13.82	331611
2022-03-03	13.88	13.94	13.85	13.93	193352
2022-03-04	13.91	13.93	13.81	13.88	192052
2022-03-07	13.85	13.87	13.65	13.69	246477
2022-03-08	13.65	13.73	13.56	13.71	279949
2022-03-09	13.72	13.75	13.66	13.74	215061
2022-03-10	13.66	13.69	13.51	13.56	235616
2022-03-11	13.55	13.60	13.50	13.49	324312
2022-03-14	13.43	13.46	13.34	13.36	432938
2022-03-15	13.36	13.36	13.27	13.31	311835
2022-03-16	13.30	13.31	13.09	13.30	760325
2022-03-17	13.30	13.37	13.27	13.29	410024
2022-03-18	13.28	13.45	13.28	13.37	1045353
2022-03-21	13.34	13.37	13.30	13.33	404061
2022-03-22	13.29	13.29	13.21	13.21	299437
2022-03-23	13.21	13.21	13.13	13.18	273663
2022-03-24	13.15	13.16	13.10	13.10	333449
2022-03-25	13.10	13.10	12.95	13.00	503686
2022-03-28	13.02	13.08	12.83	12.86	436037
2022-03-29	12.86	12.95	12.77	12.91	483607
2022-03-30	12.89	13.04	12.89	13.01	378693
2022-03-31	13.04	13.10	12.99	13.01	582333
2022-04-01	13.03	13.14	12.99	13.14	289794
2022-04-04	13.15	13.20	13.10	13.13	339026
2022-04-05	13.10	13.14	12.94	12.96	344626
2022-04-06	12.88	12.90	12.74	12.81	611146
2022-04-07	12.80	12.83	12.68	12.73	317152
2022-04-08	12.69	12.73	12.57	12.61	456357
2022-04-11	12.57	12.60	12.46	12.47	488725
2022-04-12	12.49	12.58	12.38	12.32	828688
2022-04-13	12.31	12.39	12.19	12.28	527914
2022-04-14	12.30	12.30	11.93	11.99	973145
2022-04-18	11.99	12.05	11.92	11.98	781815
2022-04-19	11.95	11.98	11.81	11.95	558080
2022-04-20	11.95	12.09	11.86	12.04	1265909
2022-04-21	12.07	12.12	11.95	12.05	425879
2022-04-22	12.05	12.15	11.92	12.10	632402
2022-04-25	12.13	12.42	12.11	12.31	1964879
2022-04-26	12.33	12.48	12.31	12.41	1308795
2022-04-27	12.43	12.46	12.23	12.28	591886
2022-04-28	12.29	12.41	12.25	12.38	541594
2022-04-29	12.30	12.35	12.15	12.22	791593
2022-05-02	12.23	12.24	12.11	12.13	368835
2022-05-03	12.20	12.26	12.15	12.18	438490
2022-05-04	12.15	12.24	12.12	12.20	685056
2022-05-05	12.14	12.15	12.04	12.14	510077
2022-05-06	12.13	12.21	12.07	12.09	633136
2022-05-09	12.01	12.09	11.94	12.00	638767
2022-05-10	12.03	12.23	11.91	11.93	537626
2022-05-11	11.90	11.98	11.87	11.83	770534
2022-05-12	11.80	11.89	11.80	11.85	458728
2022-05-13	11.83	11.83	11.73	11.75	567072
2022-05-16	11.73	11.79	11.55	11.57	567588
2022-05-17	11.58	11.59	11.50	11.51	544523
2022-05-18	11.50	11.50	11.10	11.19	784618
2022-05-19	11.15	11.42	11.12	11.39	562662
2022-05-20	11.42	11.49	11.36	11.43	664543
2022-05-23	11.44	11.70	11.41	11.55	609948
2022-05-24	11.56	11.73	11.56	11.67	744263
2022-05-25	11.74	12.24	11.74	12.24	1226655
2022-05-26	12.21	12.42	12.05	12.38	1045353
2022-05-27	12.43	12.63	12.41	12.54	822175
2022-05-31	12.54	12.54	12.41	12.46	669470
2022-06-01	12.53	12.65	12.48	12.65	485945
2022-06-02	12.60	12.77	12.56	12.71	587812
2022-06-03	12.60	12.71	12.51	12.54	473136
2022-06-06	12.54	12.58	12.34	12.40	400627
2022-06-07	12.37	12.51	12.34	12.43	494835
2022-06-08	12.43	12.48	12.27	12.29	284249
2022-06-09	12.25	12.31	12.14	12.16	329778
2022-06-10	12.10	12.10	12.01	12.03	464669
2022-06-13	11.84	11.90	11.56	11.54	780759
2022-06-14	11.51	11.58	11.30	11.42	652155
2022-06-15	11.44	11.50	11.14	11.25	845578
2022-06-16	11.10	11.13	10.94	10.99	991332
2022-06-17	11.10	11.21	10.98	11.03	650566
2022-06-21	11.09	11.15	11.01	11.05	591992
2022-06-22	11.09	11.26	11.08	11.21	704832
2022-06-23	11.30	11.42	11.22	11.30	623732
2022-06-24	11.31	11.47	11.31	11.42	413066
2022-06-27	11.40	11.46	11.27	11.37	485839
2022-06-28	11.43	11.57	11.32	11.47	467546
2022-06-29	11.53	11.65	11.48	11.57	918442
2022-06-30	11.56	11.80	11.52	11.70	705569
2022-07-01	11.81	11.94	11.79	11.93	422428
2022-07-05	11.93	12.10	11.75	12.05	564042
2022-07-06	12.09	12.16	12.02	12.07	375356
2022-07-07	12.02	12.06	11.90	11.96	469651
2022-07-08	11.95	12.00	11.85	11.98	304944
2022-07-11	12.00	12.08	11.94	12.00	708082
2022-07-12	12.02	12.07	11.96	11.97	511961
2022-07-13	11.90	12.01	11.85	11.90	547737
2022-07-14	11.85	11.99	11.81	11.92	406899
2022-07-15	11.99	12.03	11.89	11.92	297084
2022-07-18	11.94	11.98	11.81	11.87	614220
2022-07-19	11.86	11.91	11.82	11.86	333603
2022-07-20	11.86	11.92	11.75	11.80	580219
2022-07-21	11.80	11.87	11.77	11.82	446873
2022-07-22	11.84	11.91	11.83	11.89	453484
2022-07-25	11.89	11.89	11.83	11.84	323341
2022-07-26	11.84	11.93	11.80	11.84	310440
2022-07-27	11.86	11.99	11.83	11.97	645047
2022-07-28	12.00	12.15	11.99	12.14	527446
2022-07-29	12.19	12.35	12.15	12.35	517691
2022-08-01	12.42	12.51	12.35	12.41	765964
2022-08-02	12.42	12.54	12.41	12.41	460432
2022-08-03	12.49	12.52	12.46	12.51	370612
2022-08-04	12.52	12.55	12.43	12.44	390421
2022-08-05	12.40	12.46	12.32	12.34	343513
2022-08-08	12.39	12.44	12.34	12.38	335057
2022-08-09	12.40	12.42	12.25	12.35	393865
2022-08-10	12.38	12.43	12.37	12.40	788769
2022-08-11	12.49	12.57	12.38	12.36	614206
2022-08-12	12.43	12.46	12.33	12.43	241488
2022-08-15	12.43	12.47	12.37	12.44	548473
2022-08-16	12.45	12.45	12.33	12.41	349165
2022-08-17	12.36	12.37	12.26	12.28	261623
2022-08-18	12.28	12.36	12.19	12.24	416396
2022-08-19	12.14	12.14	12.00	12.09	393145
2022-08-22	12.06	12.07	12.01	12.02	289480
2022-08-23	12.00	12.11	12.00	12.10	327250
2022-08-24	12.09	12.14	12.06	12.07	332207
2022-08-25	12.10	12.11	12.00	12.03	413183
2022-08-26	12.03	12.03	11.91	11.93	528542
2022-08-29	11.86	11.95	11.80	11.80	336725
2022-08-30	11.85	11.89	11.74	11.82	315297
2022-08-31	11.83	11.86	11.76	11.81	313705
2022-09-01	11.69	11.71	11.55	11.59	604637
2022-09-02	11.63	11.71	11.57	11.61	291065
2022-09-06	11.60	11.60	11.47	11.52	335858
2022-09-07	11.53	11.57	11.42	11.49	303301
2022-09-08	11.48	11.48	11.40	11.43	210937
2022-09-09	11.43	11.46	11.38	11.41	262003
2022-09-12	11.41	11.49	11.35	11.36	282528
2022-09-13	11.26	11.32	11.21	11.20	358352
2022-09-14	11.25	11.30	11.20	11.25	341980
2022-09-15	11.20	11.23	11.14	11.20	355224
2022-09-16	11.14	11.17	11.10	11.13	450086
2022-09-19	11.09	11.11	10.99	11.08	587264
2022-09-20	11.05	11.08	10.96	11.00	589867
2022-09-21	11.01	11.05	10.98	11.01	484027
2022-09-22	10.99	10.99	10.90	10.93	576428
2022-09-23	10.88	10.92	10.70	10.78	689853
2022-09-26	10.62	10.65	10.35	10.38	1113354
2022-09-27	10.41	10.51	10.38	10.45	637204
2022-09-28	10.52	10.60	10.41	10.45	760983
2022-09-29	10.39	10.41	10.20	10.32	539647
2022-09-30	10.30	10.41	10.20	10.28	863328
2022-10-03	10.37	10.52	10.22	10.33	820868
2022-10-04	10.34	10.62	10.34	10.59	791281
2022-10-05	10.52	10.52	10.18	10.20	816351
2022-10-06	10.24	10.36	10.22	10.33	395933
2022-10-07	10.28	10.29	10.12	10.17	762625
2022-10-10	10.25	10.25	10.00	10.17	557581
2022-10-11	10.17	10.24	10.09	10.14	627186
2022-10-12	10.10	10.35	10.10	10.25	447195
2022-10-13	10.11	10.23	10.01	10.04	598269
2022-10-14	10.08	10.12	10.02	10.04	306219
2022-10-17	10.07	10.13	9.95	9.99	448557
2022-10-18	10.00	10.05	9.94	10.04	490367
2022-10-19	9.98	10.08	9.95	10.03	372567
2022-10-20	10.01	10.09	10.00	10.05	281462
2022-10-21	10.00	10.05	9.96	10.02	307347
2022-10-24	10.00	10.00	9.76	9.78	561003
2022-10-25	9.88	10.09	9.87	10.01	1262411
2022-10-26	10.06	10.14	9.91	10.00	725330
2022-10-27	10.01	10.02	9.82	9.83	784911
2022-10-28	9.86	9.94	9.80	9.86	428274
2022-10-31	9.85	9.85	9.70	9.85	835088
2022-11-01	9.91	10.00	9.73	9.80	616980
2022-11-02	9.76	9.89	9.73	9.84	497836
2022-11-03	9.84	9.93	9.81	9.91	509013
2022-11-04	9.95	10.10	9.90	9.99	466321
2022-11-07	9.98	10.11	9.94	10.05	376186
2022-11-08	10.07	10.12	10.04	10.06	403498
2022-11-09	9.98	10.08	9.95	9.95	472939
2022-11-10	10.12	10.28	10.12	10.17	804296
2022-11-11	10.20	10.48	10.18	10.37	576876
2022-11-14	10.38	10.42	10.21	10.25	287518
2022-11-15	10.41	10.57	10.39	10.48	436310
2022-11-16	10.53	10.69	10.47	10.65	290761
2022-11-17	10.60	10.84	10.55	10.70	419366
2022-11-18	10.82	10.82	10.46	10.62	466754
2022-11-21	10.67	10.83	10.56	10.81	420028
2022-11-22	10.89	10.95	10.86	10.89	396093
2022-11-23	10.93	11.05	10.85	10.90	335965
2022-11-25	10.96	11.00	10.91	10.98	82742
2022-11-28	10.97	11.05	10.90	10.96	539112
2022-11-29	10.99	11.05	10.95	11.01	332126
2022-11-30	11.05	11.10	11.02	11.07	320138
2022-12-01	11.15	11.17	10.94	11.01	536051
2022-12-02	10.97	11.26	10.92	11.23	502713
2022-12-05	11.19	11.23	11.01	11.18	344680
2022-12-06	11.22	11.30	11.08	11.10	411421
2022-12-07	11.12	11.17	11.05	11.12	659275
2022-12-08	11.12	11.12	10.96	11.04	575384
2022-12-09	11.03	11.04	10.86	11.00	622822
2022-12-12	11.02	11.05	10.87	10.91	529700
2022-12-13	11.08	11.29	11.04	11.01	563831
2022-12-14	11.08	11.09	10.86	10.94	552624
2022-12-15	10.88	10.91	10.76	10.76	512248
2022-12-16	10.73	10.81	10.67	10.78	446263
2022-12-19	10.77	10.83	10.63	10.69	921938
2022-12-20	10.63	10.70	10.52	10.59	837844
2022-12-21	10.62	10.70	10.53	10.58	714417
2022-12-22	10.61	10.63	10.46	10.50	545840
2022-12-23	10.50	10.56	10.45	10.47	362883
2022-12-27	10.45	10.49	10.27	10.34	984372
2022-12-28	10.35	10.45	10.23	10.27	855953
2022-12-29	10.32	10.45	10.32	10.40	791942
2022-12-30	10.40	10.50	10.34	10.34	1176092
2023-01-03	10.50	10.72	10.43	10.53	521407
2023-01-04	10.50	10.64	10.43	10.59	526908
2023-01-05	10.55	10.59	10.44	10.48	323554
2023-01-06	10.49	10.59	10.35	10.49	512808
2023-01-09	10.53	10.62	10.50	10.54	521103
2023-01-10	10.54	10.61	10.50	10.58	297113
2023-01-11	10.62	10.68	10.57	10.57	631734
2023-01-12	10.64	10.88	10.61	10.75	685893
2023-01-13	10.72	10.85	10.66	10.68	570898
2023-01-17	10.65	10.71	10.57	10.58	502229
2023-01-18	10.69	10.76	10.65	10.67	473624
2023-01-19	10.69	10.77	10.65	10.73	661067
2023-01-20	10.77	10.90	10.71	10.89	269633
2023-01-23	10.93	10.99	10.91	10.92	439365
2023-01-24	10.92	11.11	10.92	10.96	374051
2023-01-25	10.92	10.97	10.86	10.93	312641
2023-01-26	10.93	10.98	10.91	10.96	287321
2023-01-27	10.91	10.97	10.87	10.93	283805
2023-01-30	10.94	10.96	10.89	10.93	317513
2023-01-31	10.95	11.03	10.90	11.01	207002
2023-02-01	11.08	11.09	10.92	11.06	567708
2023-02-02	11.13	11.21	11.08	11.13	849279
2023-02-03	11.08	11.12	11.04	11.10	305751
2023-02-06	11.06	11.06	10.88	10.88	697561
2023-02-07	10.92	11.03	10.88	10.96	402513
2023-02-08	10.99	11.02	10.90	10.91	361923
2023-02-09	10.99	11.00	10.74	10.75	501868
2023-02-10	10.79	10.86	10.76	10.85	268384
2023-02-13	10.91	10.93	10.82	10.80	211407
2023-02-14	10.81	10.81	10.73	10.78	157677
2023-02-15	10.76	10.79	10.52	10.62	447332
2023-02-16	10.58	10.58	10.41	10.44	458434
2023-02-17	10.45	10.47	10.37	10.43	307134
2023-02-21	10.39	10.39	10.27	10.37	399043
2023-02-22	10.37	10.37	10.27	10.31	329891
2023-02-23	10.35	10.41	10.31	10.36	328720
2023-02-24	10.33	10.38	10.30	10.36	251504
2023-02-27	10.40	10.41	10.29	10.31	309302
2023-02-28	10.30	10.30	10.22	10.23	351039
2023-03-01	10.26	10.26	10.17	10.20	273702
2023-03-02	10.17	10.25	10.13	10.22	405013
2023-03-03	10.26	10.35	10.26	10.29	187340
2023-03-06	10.31	10.35	10.26	10.29	441608
2023-03-07	10.29	10.32	10.23	10.27	379615
2023-03-08	10.30	10.33	10.28	10.29	154721
2023-03-09	10.35	10.36	10.29	10.30	293834
2023-03-10	10.35	10.43	10.28	10.30	339552
2023-03-13	10.30	10.39	10.28	10.32	364714
2023-03-14	10.44	10.47	10.34	10.38	318398
2023-03-15	10.35	10.40	10.25	10.34	289204
2023-03-16	10.39	10.47	10.34	10.34	472890
2023-03-17	10.37	10.44	10.37	10.42	189634
2023-03-20	10.40	10.43	10.34	10.35	96570
2023-03-21	10.39	10.39	10.26	10.27	256288
2023-03-22	10.30	10.33	10.23	10.29	251244
2023-03-23	10.32	10.34	10.23	10.25	177208
2023-03-24	10.29	10.32	10.24	10.29	151232
2023-03-27	10.27	10.40	10.27	10.29	217443
2023-03-28	10.31	10.37	10.30	10.35	248646
2023-03-29	10.34	10.40	10.34	10.36	317646
2023-03-30	10.40	10.55	10.40	10.55	284167
2023-03-31	10.60	10.80	10.59	10.80	329536
2023-04-03	10.80	10.87	10.74	10.79	394599
2023-04-04	10.79	10.92	10.74	10.91	299283
2023-04-05	10.91	10.98	10.88	10.92	199458
2023-04-06	10.96	11.06	10.94	10.97	323781
2023-04-10	11.01	11.04	10.93	11.04	241507
2023-04-11	11.07	11.09	11.00	11.07	210398
2023-04-12	11.11	11.14	10.95	10.96	252702
2023-04-13	11.02	11.04	10.98	11.03	140049
2023-04-14	11.02	11.03	10.86	10.87	212871
2023-04-17	10.83	10.85	10.71	10.74	245802
2023-04-18	10.76	10.76	10.61	10.73	234565
2023-04-19	10.66	10.67	10.30	10.49	553305
2023-04-20	10.51	10.57	10.49	10.57	213655
2023-04-21	10.62	10.63	10.49	10.55	191429
2023-04-24	10.57	10.68	10.57	10.62	195800
2023-04-25	10.62	10.70	10.60	10.69	172158
2023-04-26	10.70	10.78	10.66	10.69	228086
2023-04-27	10.69	10.81	10.69	10.81	159201
2023-04-28	10.81	10.85	10.77	10.80	163336
2023-05-01	10.80	10.84	10.62	10.64	375304
2023-05-02	10.60	10.68	10.54	10.64	491287
2023-05-03	10.59	10.62	10.48	10.48	673608
2023-05-04	10.46	10.51	10.40	10.41	578148
2023-05-05	10.47	10.56	10.44	10.49	324343
2023-05-08	10.48	10.50	10.42	10.43	397174
2023-05-09	10.49	10.49	10.43	10.47	177754
2023-05-10	10.50	10.55	10.44	10.48	211659
2023-05-11	10.49	10.50	10.45	10.42	226861
2023-05-12	10.50	10.50	10.45	10.49	197187
2023-05-15	10.48	10.55	10.45	10.46	185724
2023-05-16	10.48	10.49	10.44	10.47	233683
2023-05-17	10.48	10.48	10.40	10.41	231546
2023-05-18	10.41	10.42	10.36	10.37	311498
2023-05-19	10.35	10.38	10.33	10.36	251766
2023-05-22	10.36	10.38	10.25	10.26	308526
2023-05-23	10.26	10.30	10.21	10.23	326286
2023-05-24	10.23	10.25	10.05	10.07	314189
2023-05-25	10.10	10.18	10.10	10.12	163224
2023-05-26	10.15	10.25	10.14	10.22	124964
2023-05-30	10.26	10.39	10.26	10.33	147453
2023-05-31	10.37	10.49	10.36	10.47	220915
2023-06-01	10.53	10.63	10.50	10.60	452125
2023-06-02	10.65	10.65	10.47	10.47	322182
2023-06-05	10.49	10.62	10.47	10.47	218947
2023-06-06	10.62	10.65	10.58	10.62	146293
2023-06-07	10.60	10.64	10.55	10.59	677455
2023-06-08	10.62	10.72	10.61	10.69	295100
2023-06-09	10.74	10.75	10.62	10.68	294771
2023-06-12	10.71	10.80	10.68	10.80	272379
2023-06-13	10.80	10.87	10.76	10.71	205778
2023-06-14	10.75	10.79	10.66	10.72	233632
2023-06-15	10.75	10.81	10.72	10.79	138075
2023-06-16	10.82	10.83	10.69	10.70	179862
2023-06-20	10.67	10.78	10.67	10.76	267396
2023-06-21	10.75	10.76	10.70	10.72	133292
2023-06-22	10.72	10.74	10.66	10.66	209202
2023-06-23	10.71	10.76	10.70	10.71	203431
2023-06-26	10.74	10.78	10.69	10.72	179970
2023-06-27	10.78	10.84	10.72	10.81	265336
2023-06-28	10.83	10.85	10.74	10.75	172458
2023-06-29	10.70	10.73	10.58	10.62	350931
2023-06-30	10.70	10.73	10.57	10.57	257692
2023-07-03	10.69	10.76	10.68	10.74	218933
2023-07-05	10.71	10.77	10.59	10.60	306738
2023-07-06	10.54	10.55	10.47	10.55	428812
2023-07-07	10.50	10.62	10.50	10.55	192260
2023-07-10	10.58	10.61	10.57	10.61	141458
2023-07-11	10.63	10.66	10.52	10.57	247151
2023-07-12	10.71	10.71	10.59	10.57	202999
2023-07-13	10.64	10.67	10.60	10.66	131058
2023-07-14	10.70	10.70	10.55	10.59	216551
2023-07-17	10.57	10.64	10.52	10.57	499989
2023-07-18	10.57	10.64	10.56	10.57	311033
2023-07-19	10.59	10.66	10.59	10.65	290802
2023-07-20	10.62	10.63	10.53	10.56	340768
2023-07-21	10.61	10.66	10.55	10.55	229099
2023-07-24	10.56	10.63	10.56	10.57	175011
2023-07-25	10.58	10.61	10.55	10.56	218931
2023-07-26	10.56	10.57	10.51	10.53	431579
2023-07-27	10.53	10.55	10.45	10.47	363594
2023-07-28	10.50	10.57	10.46	10.53	386664
2023-07-31	10.54	10.61	10.52	10.58	357395
2023-08-01	10.55	10.60	10.48	10.59	379774
2023-08-02	10.53	10.62	10.49	10.57	597754
2023-08-03	10.48	10.49	10.38	10.39	542036
2023-08-04	10.41	10.50	10.41	10.46	282890
2023-08-07	10.45	10.48	10.34	10.35	542558
2023-08-08	10.37	10.46	10.37	10.37	310265
2023-08-09	10.39	10.49	10.39	10.44	167355
2023-08-10	10.47	10.53	10.37	10.40	325330
2023-08-11	10.43	10.51	10.41	10.43	158442
2023-08-14	10.36	10.42	10.35	10.36	282979
2023-08-15	10.32	10.39	10.31	10.36	209260
2023-08-16	10.34	10.38	10.24	10.24	234974
2023-08-17	10.26	10.26	10.14	10.19	424551
2023-08-18	10.20	10.30	10.19	10.25	200458
2023-08-21	10.20	10.20	10.14	10.16	214251
2023-08-22	10.20	10.20	10.11	10.11	230647
2023-08-23	10.15	10.21	10.11	10.20	382600
2023-08-24	10.18	10.18	10.06	10.07	252432
2023-08-25	10.06	10.10	10.04	10.07	187587
2023-08-28	10.11	10.11	10.03	10.03	386044
2023-08-29	10.06	10.15	10.05	10.15	410142
2023-08-30	10.14	10.19	10.10	10.10	343371
2023-08-31	10.13	10.14	10.05	10.08	308997
2023-09-01	10.10	10.12	10.04	10.11	339304
2023-09-05	10.07	10.14	10.07	10.11	247217
2023-09-06	10.14	10.14	10.08	10.08	159988
2023-09-07	10.10	10.10	9.98	10.01	302600
2023-09-08	10.01	10.06	9.95	9.99	306928
2023-09-11	10.05	10.06	9.96	9.98	303227
2023-09-12	9.99	10.00	9.95	9.97	288864
2023-09-13	10.01	10.10	10.01	10.01	174433
2023-09-14	10.03	10.03	9.95	9.97	203686
2023-09-15	10.00	10.00	9.90	9.91	177113
2023-09-18	9.87	9.89	9.83	9.85	465437
2023-09-19	9.85	9.86	9.79	9.84	236159
2023-09-20	9.84	9.94	9.82	9.89	363559
2023-09-21	9.83	9.85	9.56	9.73	1294405
2023-09-22	9.80	9.80	9.70	9.74	421910
2023-09-25	9.64	9.67	9.35	9.48	1080210
2023-09-26	9.45	9.48	9.27	9.31	573916
2023-09-27	9.32	9.34	9.11	9.17	684642
2023-09-28	9.14	9.19	8.92	9.19	775481
2023-09-29	9.25	9.28	9.14	9.28	697455
2023-10-02	9.27	9.27	8.99	9.01	742435
2023-10-03	8.97	9.04	8.92	8.97	629003
2023-10-04	9.04	9.12	9.01	9.09	704505
2023-10-05	9.07	9.11	8.89	8.94	559939
2023-10-06	8.89	8.94	8.80	8.90	529536
2023-10-09	8.94	8.98	8.90	8.97	292216
2023-10-10	8.95	9.07	8.93	9.02	486318
2023-10-11	9.12	9.17	9.11	9.12	302415
2023-10-12	9.14	9.14	9.01	9.05	356599
2023-10-13	9.10	9.13	9.07	9.07	331079
2023-10-16	9.10	9.10	8.96	8.97	346797
2023-10-17	8.90	8.92	8.78	8.84	610379
2023-10-18	8.78	8.79	8.65	8.67	680447
2023-10-19	8.67	8.70	8.57	8.60	530286
2023-10-20	8.58	8.63	8.52	8.59	626512
2023-10-23	8.58	8.62	8.46	8.49	674680
2023-10-24	8.54	8.61	8.53	8.59	444989
2023-10-25	8.55	8.55	8.36	8.43	531639
2023-10-26	8.42	8.47	8.29	8.37	876009
2023-10-27	8.37	8.39	8.26	8.33	753442
2023-10-30	8.32	8.43	8.31	8.37	589257
2023-10-31	8.41	8.45	8.32	8.37	663247
2023-11-01	8.43	8.55	8.38	8.55	561070
2023-11-02	8.63	8.88	8.63	8.83	953066
2023-11-03	8.95	9.05	8.94	9.04	757742
2023-11-06	9.01	9.08	8.94	9.03	451851
2023-11-07	9.07	9.24	9.07	9.20	397571
2023-11-08	9.26	9.30	9.17	9.26	463301
2023-11-09	9.26	9.29	9.13	9.20	316887
2023-11-10	9.25	9.33	9.18	9.31	309103
2023-11-13	9.30	9.37	9.24	9.24	350758
2023-11-14	9.40	9.47	9.38	9.45	407417
2023-11-15	9.44	9.48	9.37	9.44	414430
2023-11-16	9.54	9.63	9.49	9.62	304935
2023-11-17	9.69	9.69	9.56	9.62	323586
2023-11-20	9.65	9.69	9.61	9.68	384711
2023-11-21	9.69	9.69	9.64	9.69	194567
2023-11-22	9.75	9.77	9.66	9.69	249726
2023-11-24	9.71	9.71	9.64	9.68	130670
2023-11-27	9.68	9.71	9.56	9.56	514473
2023-11-28	9.57	9.61	9.52	9.56	511493
2023-11-29	9.60	9.69	9.58	9.64	498698
2023-11-30	9.64	9.68	9.58	9.65	449038
2023-12-01	9.68	9.94	9.66	9.94	633060
2023-12-04	9.92	9.96	9.88	9.91	400517
2023-12-05	9.94	9.96	9.88	9.91	348499
2023-12-06	9.92	9.94	9.83	9.84	607059
2023-12-07	9.84	9.92	9.82	9.91	328969
2023-12-08	9.88	9.91	9.80	9.89	277193
2023-12-11	9.85	9.87	9.79	9.81	259720
2023-12-12	9.83	9.88	9.74	9.81	421933
2023-12-13	9.85	9.89	9.70	9.82	655528
2023-12-14	9.86	10.09	9.86	10.05	824912
2023-12-15	10.09	10.10	9.98	10.02	618052
2023-12-18	10.00	10.01	9.89	9.95	786745
2023-12-19	9.99	10.04	9.95	9.98	734193
2023-12-20	10.00	10.03	9.92	9.95	487163
2023-12-21	9.96	10.00	9.90	9.94	588561
2023-12-22	9.99	10.04	9.92	9.94	541937
2023-12-26	9.94	9.96	9.84	9.88	891489
2023-12-27	9.94	9.96	9.88	9.95	774497
2023-12-28	9.91	9.92	9.84	9.85	621056
2023-12-29	9.85	9.89	9.80	9.88	939427
2024-01-02	9.84	9.94	9.82	9.94	302812
2024-01-03	9.94	9.97	9.90	9.95	345002
2024-01-04	9.94	9.94	9.89	9.89	380098
2024-01-05	9.89	9.93	9.82	9.85	410110
2024-01-08	9.89	9.95	9.88	9.95	354342
2024-01-09	9.94	9.95	9.89	9.92	165004
2024-01-10	9.96	9.96	9.85	9.88	272532
2024-01-11	9.88	9.91	9.81	9.82	569466
2024-01-12	9.86	9.87	9.80	9.82	308718
2024-01-16	9.81	9.83	9.72	9.73	360537
2024-01-17	9.72	9.72	9.66	9.69	304615
2024-01-18	9.68	9.70	9.55	9.60	269462
2024-01-19	9.63	9.63	9.49	9.60	306633
2024-01-22	9.67	9.69	9.62	9.64	367431
2024-01-23	9.61	9.65	9.58	9.60	362741
2024-01-24	9.62	9.65	9.60	9.61	287512
2024-01-25	9.62	9.67	9.61	9.67	232272
2024-01-26	9.67	9.78	9.66	9.77	592713
2024-01-29	9.77	9.88	9.75	9.88	360624
2024-01-30	9.84	9.92	9.84	9.92	445213
2024-01-31	9.92	10.04	9.89	9.98	461405
2024-02-01	10.02	10.11	10.02	10.08	383152
2024-02-02	9.96	10.07	9.95	10.03	509182
2024-02-05	9.97	9.99	9.89	9.92	540502
2024-02-06	9.94	10.01	9.91	9.98	309783
2024-02-07	10.00	10.08	9.96	10.01	298899
2024-02-08	10.00	10.04	9.98	10.04	320380
2024-02-09	10.06	10.13	10.03	10.07	317518
2024-02-12	10.13	10.19	10.10	10.19	300377
2024-02-13	10.12	10.13	10.07	10.07	360268
2024-02-14	10.07	10.19	10.07	10.18	324113
2024-02-15	10.20	10.34	10.20	10.30	364754
2024-02-16	10.25	10.31	10.23	10.27	366186
2024-02-20	10.25	10.30	10.23	10.27	275293
2024-02-21	10.30	10.32	10.26	10.29	231363
2024-02-22	10.31	10.38	10.29	10.33	310895
2024-02-23	10.35	10.40	10.34	10.40	212105
2024-02-26	10.40	10.41	10.31	10.31	217623
2024-02-27	10.30	10.34	10.22	10.25	250174
2024-02-28	10.27	10.37	10.27	10.34	295133
2024-02-29	10.37	10.42	10.30	10.41	220993
2024-03-01	10.44	10.54	10.40	10.54	405495
2024-03-04	10.53	10.58	10.50	10.52	370981
2024-03-05	10.52	10.61	10.52	10.58	254900
2024-03-06	10.60	10.61	10.55	10.59	222110
2024-03-07	10.60	10.65	10.57	10.62	204803
2024-03-08	10.66	10.68	10.48	10.60	449439
2024-03-11	10.62	10.63	10.56	10.56	224815
2024-03-12	10.59	10.59	10.46	10.47	470576
2024-03-13	10.52	10.54	10.45	10.42	264504
2024-03-14	10.42	10.44	10.35	10.37	383082
2024-03-15	10.38	10.49	10.35	10.47	234986
2024-03-18	10.50	10.58	10.50	10.54	219692
2024-03-19	10.57	10.58	10.52	10.55	192835
2024-03-20	10.55	10.57	10.46	10.54	238167
2024-03-21	10.55	10.60	10.53	10.53	188120
2024-03-22	10.58	10.59	10.50	10.56	345006
2024-03-25	10.53	10.53	10.49	10.51	158723
2024-03-26	10.54	10.56	10.51	10.56	183283
2024-03-27	10.58	10.60	10.51	10.60	236823
2024-03-28	10.60	10.61	10.55	10.56	381548
2024-04-01	10.55	10.56	10.42	10.45	358651
2024-04-02	10.37	10.49	10.36	10.44	460901
2024-04-03	10.40	10.45	10.38	10.44	403040
2024-04-04	10.48	10.52	10.43	10.43	230525
2024-04-05	10.41	10.47	10.38	10.45	182359
2024-04-08	10.48	10.52	10.47	10.48	247425
2024-04-09	10.53	10.54	10.46	10.48	182360
2024-04-10	10.41	10.44	10.37	10.41	601440
2024-04-11	10.45	10.45	10.36	10.37	358771
2024-04-12	10.42	10.46	10.39	10.39	219974
2024-04-15	10.33	10.34	10.23	10.25	268310
2024-04-16	10.20	10.30	10.12	10.29	340695
2024-04-17	10.32	10.32	10.25	10.29	277874
2024-04-18	10.32	10.32	10.22	10.22	118837
2024-04-19	10.24	10.26	10.16	10.18	279214
2024-04-22	10.18	10.20	10.13	10.16	221175
2024-04-23	10.17	10.25	10.16	10.25	268470
2024-04-24	10.26	10.30	10.21	10.29	207988
2024-04-25	10.22	10.27	10.20	10.22	146297
2024-04-26	10.29	10.30	10.25	10.25	136532
2024-04-29	10.27	10.35	10.27	10.32	133645
2024-04-30	10.30	10.31	10.27	10.29	167744
2024-05-01	10.34	10.39	10.28	10.31	364250
2024-05-02	10.32	10.37	10.29	10.37	188303
2024-05-03	10.42	10.47	10.40	10.43	241266
2024-05-06	10.49	10.54	10.47	10.54	213744
2024-05-07	10.60	10.67	10.54	10.65	190671
2024-05-08	10.66	10.78	10.64	10.76	191732
2024-05-09	10.82	10.83	10.65	10.70	236355
2024-05-10	10.72	10.74	10.61	10.65	162281
2024-05-13	10.71	10.71	10.57	10.53	121638
2024-05-14	10.58	10.60	10.52	10.54	216667
2024-05-15	10.56	10.65	10.56	10.59	331925
2024-05-16	10.59	10.60	10.56	10.58	126824
2024-05-17	10.58	10.65	10.55	10.58	120627
2024-05-20	10.59	10.63	10.57	10.60	129816
2024-05-21	10.61	10.63	10.56	10.58	160924
2024-05-22	10.59	10.59	10.41	10.43	326474
2024-05-23	10.42	10.48	10.32	10.34	262356
2024-05-24	10.36	10.42	10.31	10.41	210802
2024-05-28	10.40	10.43	10.23	10.25	506902
2024-05-29	10.22	10.22	10.09	10.10	450487
2024-05-30	10.14	10.17	10.11	10.13	277261
2024-05-31	10.18	10.28	10.18	10.28	216753
2024-06-03	10.35	10.40	10.32	10.35	324746
2024-06-04	10.50	10.58	10.41	10.45	312987
2024-06-05	10.51	10.57	10.43	10.57	348774
2024-06-06	10.60	10.69	10.57	10.68	353704
2024-06-07	10.60	10.65	10.55	10.64	184587
2024-06-10	10.65	10.71	10.62	10.68	193099
2024-06-11	10.72	10.75	10.68	10.75	284825
2024-06-12	10.82	10.89	10.65	10.68	385475
2024-06-13	10.76	10.86	10.72	10.78	278528
2024-06-14	10.84	10.87	10.80	10.87	204240
2024-06-17	10.82	10.85	10.75	10.76	243454
2024-06-18	10.82	10.88	10.80	10.87	222270
2024-06-20	10.86	10.86	10.75	10.83	250512
2024-06-21	10.80	10.80	10.68	10.71	270882
2024-06-24	10.73	10.76	10.70	10.74	297527
2024-06-25	10.80	10.80	10.71	10.77	267631
2024-06-26	10.75	10.80	10.74	10.80	151454
2024-06-27	10.81	10.85	10.76	10.80	287745
2024-06-28	10.85	10.94	10.79	10.79	395255
2024-07-01	10.79	10.88	10.75	10.82	514988
2024-07-02	10.87	10.94	10.78	10.79	430188
2024-07-03	10.84	10.90	10.75	10.79	303602
2024-07-05	10.85	10.89	10.73	10.76	632758
2024-07-08	10.76	10.77	10.70	10.71	466144
2024-07-09	10.72	10.73	10.64	10.69	519871
2024-07-10	10.73	10.80	10.68	10.71	931825
2024-07-11	10.78	10.86	10.78	10.83	478252
2024-07-12	10.84	10.90	10.84	10.80	555453
2024-07-15	10.82	10.83	10.75	10.79	436977
2024-07-16	10.82	10.85	10.72	10.79	601203
2024-07-17	10.78	10.84	10.72	10.77	465690
2024-07-18	10.78	10.78	10.69	10.72	292003
2024-07-19	10.69	10.70	10.62	10.67	261791
2024-07-22	10.73	10.75	10.65	10.67	703535
2024-07-23	10.70	10.71	10.65	10.69	542300
2024-07-24	10.65	10.68	10.61	10.63	521749
2024-07-25	10.67	10.69	10.60	10.64	678000
2024-07-26	10.65	10.70	10.63	10.65	754888
2024-07-29	10.68	10.70	10.64	10.66	505275
2024-07-30	10.68	10.70	10.64	10.67	450399
2024-07-31	10.70	10.75	10.67	10.72	583963
2024-08-01	10.80	10.84	10.75	10.77	915037
2024-08-02	10.82	10.87	10.78	10.86	933161
2024-08-05	10.72	10.76	10.66	10.72	592073
2024-08-06	10.80	10.86	10.76	10.86	808709
2024-08-07	10.90	11.00	10.87	10.91	566342
2024-08-08	10.96	10.96	10.85	10.87	383003
2024-08-09	10.92	10.96	10.83	10.95	595386
2024-08-12	10.98	11.02	10.90	11.02	395299
2024-08-13	11.09	11.09	11.02	11.09	342535
2024-08-14	11.10	11.13	11.06	11.02	178633
2024-08-15	11.01	11.02	10.85	10.92	739008
2024-08-16	10.96	11.01	10.92	11.01	407640
2024-08-19	11.01	11.06	10.98	11.06	377230
2024-08-20	11.09	11.14	11.06	11.14	349412
2024-08-21	11.20	11.23	11.14	11.20	335113
2024-08-22	11.20	11.22	11.15	11.20	270194
2024-08-23	11.23	11.28	11.20	11.25	266474
2024-08-26	11.29	11.31	11.25	11.26	268170
2024-08-27	11.27	11.33	11.25	11.33	182312
2024-08-28	11.33	11.34	11.27	11.34	192110
2024-08-29	11.34	11.42	11.33	11.42	370193
2024-08-30	11.42	11.45	11.38	11.44	326041
2024-09-03	11.49	11.55	11.48	11.53	429092
2024-09-04	11.56	11.70	11.53	11.68	654937
2024-09-05	11.72	11.75	11.57	11.58	365270
2024-09-06	11.63	11.68	11.54	11.57	259988
2024-09-09	11.61	11.65	11.55	11.59	319218
2024-09-10	11.65	11.78	11.62	11.75	310093
2024-09-11	11.75	11.85	11.71	11.78	607255
2024-09-12	11.80	11.90	11.79	11.75	341936
2024-09-13	11.85	11.87	11.75	11.76	312683
2024-09-16	11.70	11.73	11.65	11.69	404348
2024-09-17	11.71	11.74	11.60	11.66	344248
2024-09-18	11.68	11.69	11.48	11.54	542009
2024-09-19	11.59	11.60	11.47	11.54	447657
2024-09-20	11.57	11.58	11.46	11.50	243134
2024-09-23	11.55	11.55	11.45	11.50	318465
2024-09-24	11.50	11.52	11.48	11.50	214198
2024-09-25	11.54	11.55	11.48	11.53	202138
2024-09-26	11.58	11.59	11.50	11.53	269481
2024-09-27	11.57	11.63	11.55	11.61	334538
2024-09-30	11.64	11.69	11.64	11.66	327233
2024-10-01	11.73	11.80	11.67	11.74	405049
2024-10-02	11.71	11.74	11.68	11.72	235675
2024-10-03	11.68	11.73	11.67	11.72	167872
2024-10-04	11.68	11.68	11.57	11.66	304284
2024-10-07	11.63	11.65	11.57	11.59	250720
2024-10-08	11.60	11.64	11.57	11.62	270728
2024-10-09	11.63	11.68	11.56	11.61	182391
2024-10-10	11.60	11.65	11.54	11.55	215074
2024-10-11	11.58	11.63	11.54	11.56	195833
2024-10-14	11.53	11.58	11.50	11.47	336743
2024-10-15	11.50	11.55	11.46	11.52	404486
2024-10-16	11.56	11.56	11.49	11.54	307668
2024-10-17	11.54	11.55	11.48	11.51	308992
2024-10-18	11.53	11.57	11.50	11.51	276091
2024-10-21	11.52	11.52	11.42	11.45	282176
2024-10-22	11.46	11.47	11.37	11.39	223813
2024-10-23	11.36	11.36	11.16	11.18	391780
2024-10-24	11.18	11.21	11.07	11.10	382568
2024-10-25	11.10	11.17	10.97	10.98	551849
2024-10-28	11.01	11.08	11.00	11.05	328038
2024-10-29	11.00	11.04	10.91	11.03	471878
2024-10-30	11.05	11.10	11.03	11.05	342609
2024-10-31	11.05	11.15	11.04	11.15	350977
2024-11-01	11.18	11.20	11.02	11.04	386614
2024-11-04	11.07	11.17	11.07	11.11	253400
2024-11-05	11.15	11.24	11.11	11.24	265022
2024-11-06	11.17	11.18	11.05	11.13	470526
2024-11-07	11.17	11.19	11.11	11.13	453596
2024-11-08	11.18	11.26	11.16	11.20	388820
2024-11-11	11.25	11.35	11.24	11.34	236944
2024-11-12	11.32	11.36	11.24	11.30	252816
2024-11-13	11.36	11.36	11.27	11.33	269010
2024-11-14	11.37	11.38	11.33	11.28	237074
2024-11-15	11.27	11.27	11.14	11.16	418373
2024-11-18	11.19	11.24	11.10	11.15	514734
2024-11-19	11.15	11.16	11.09	11.15	292892
2024-11-20	11.12	11.14	11.08	11.10	186398
2024-11-21	11.15	11.19	11.12	11.15	241909
2024-11-22	11.20	11.21	11.14	11.19	339597
2024-11-25	11.23	11.30	11.18	11.22	385628
2024-11-26	11.26	11.26	11.16	11.26	308084
2024-11-27	11.31	11.42	11.31	11.39	398466
2024-11-29	11.41	11.49	11.41	11.48	162889
2024-12-02	11.51	11.58	11.49	11.55	391813
2024-12-03	11.60	11.62	11.51	11.55	260006
2024-12-04	11.56	11.58	11.51	11.58	258093
2024-12-05	11.60	11.60	11.44	11.44	206579
2024-12-06	11.53	11.57	11.50	11.57	293382
2024-12-09	11.59	11.62	11.55	11.61	310657
2024-12-10	11.60	11.63	11.57	11.59	299788
2024-12-11	11.60	11.62	11.52	11.57	380581
2024-12-12	11.54	11.57	11.38	11.39	446131
2024-12-13	11.39	11.39	11.28	11.34	285891
2024-12-16	11.31	11.31	11.12	11.15	564082
2024-12-17	11.14	11.14	11.01	11.06	532373
2024-12-18	11.06	11.09	10.97	10.97	412625
2024-12-19	10.92	11.02	10.80	10.86	645795
2024-12-20	10.88	10.97	10.80	10.80	472081
2024-12-23	10.85	10.90	10.78	10.82	433794
2024-12-24	10.82	10.85	10.75	10.77	246817
2024-12-26	10.75	10.85	10.75	10.78	486597
2024-12-27	10.79	10.79	10.65	10.74	592695
2024-12-30	10.70	10.74	10.65	10.70	826198
2024-12-31	10.71	10.86	10.66	10.81	662193
2025-01-02	10.87	10.96	10.84	10.95	196244
2025-01-03	10.98	11.05	10.96	10.99	189995
2025-01-06	10.96	10.98	10.88	10.94	453110
2025-01-07	10.97	10.98	10.86	10.96	380293
2025-01-08	10.95	11.03	10.90	11.03	361277
2025-01-10	10.95	10.98	10.86	10.87	368697
2025-01-13	10.87	10.87	10.78	10.83	402848
2025-01-14	10.85	10.95	10.76	10.86	244417
2025-01-15	11.00	11.04	10.89	10.94	346501
2025-01-16	10.97	10.97	10.91	10.93	132114
2025-01-17	10.98	10.99	10.92	10.96	187836
2025-01-21	11.03	11.12	10.98	11.05	365833
2025-01-22	11.01	11.10	11.00	11.08	217179
2025-01-23	11.06	11.12	11.04	11.09	333207
2025-01-24	11.12	11.12	11.05	11.05	181630
2025-01-27	11.08	11.12	11.03	11.09	309773
2025-01-28	11.11	11.12	11.01	11.11	154421
2025-01-29	11.14	11.14	11.03	11.05	158163
2025-01-30	11.05	11.16	11.04	11.16	172723
2025-01-31	11.18	11.22	11.17	11.22	283288
2025-02-03	11.16	11.20	10.85	11.18	525185
2025-02-04	11.19	11.28	11.18	11.28	306772
2025-02-05	11.26	11.29	11.20	11.21	587210
2025-02-06	11.23	11.31	11.23	11.26	225167
2025-02-07	11.26	11.30	11.22	11.26	187512
2025-02-10	11.30	11.31	11.27	11.29	166810
2025-02-11	11.24	11.27	11.21	11.27	217538
2025-02-12	11.18	11.22	11.09	11.15	302775
2025-02-13	11.19	11.20	11.11	11.07	238638
2025-02-14	11.11	11.20	11.11	11.20	261459
2025-02-18	11.23	11.23	11.13	11.14	339799
2025-02-19	11.17	11.21	11.14	11.19	246422
2025-02-20	11.20	11.23	11.15	11.16	249924
2025-02-21	11.17	11.19	11.12	11.12	191970
2025-02-24	11.16	11.19	11.14	11.19	153801
2025-02-25	11.24	11.27	11.22	11.22	226122
2025-02-26	11.26	11.26	11.22	11.25	234890
2025-02-27	11.26	11.29	11.14	11.19	349941
2025-02-28	11.24	11.29	11.22	11.26	255865
2025-03-03	11.30	11.34	11.25	11.28	283683
2025-03-04	11.28	11.29	11.18	11.19	243595
2025-03-05	11.22	11.27	11.16	11.26	173793
2025-03-06	11.25	11.25	11.18	11.19	156319
2025-03-07	11.23	11.23	11.13	11.18	226355
2025-03-10	11.16	11.24	11.13	11.17	303088
2025-03-11	11.18	11.19	11.13	11.17	188082
2025-03-12	11.19	11.22	11.13	11.13	155548
2025-03-13	11.12	11.13	11.04	11.01	257735
2025-03-14	11.02	11.05	11.01	11.04	152284
2025-03-17	11.05	11.06	11.01	11.02	132609
2025-03-18	10.99	11.03	10.95	10.97	237989
2025-03-19	10.95	10.98	10.88	10.95	290711
2025-03-20	10.99	11.06	10.94	11.01	225889
2025-03-21	11.06	11.08	10.98	11.04	200486
2025-03-24	11.08	11.12	11.06	11.09	323991
2025-03-25	11.04	11.05	10.97	10.98	197463
2025-03-26	10.97	10.99	10.90	10.90	231357
2025-03-27	10.89	10.90	10.81	10.84	300416
2025-03-28	10.93	10.94	10.79	10.81	246682
2025-03-31	10.87	10.91	10.80	10.91	442156
2025-04-01	10.94	10.94	10.88	10.90	371262
2025-04-02	10.90	10.93	10.87	10.90	223760
2025-04-03	10.88	11.04	10.88	10.96	519680
2025-04-04	10.96	11.02	10.76	10.79	620824
2025-04-07	10.70	10.71	10.24	10.25	923526
2025-04-08	10.39	10.41	9.81	9.84	1390583
2025-04-09	9.73	10.15	9.36	10.09	1620773
2025-04-10	10.04	10.04	9.68	9.75	704246
2025-04-11	9.75	9.92	9.60	9.90	667635
2025-04-14	9.96	10.16	9.96	10.05	494347
2025-04-15	10.09	10.20	10.06	10.17	395759
2025-04-16	10.17	10.30	10.15	10.28	410807
2025-04-17	10.36	10.38	10.29	10.35	475416
2025-04-21	10.27	10.29	10.07	10.14	385566
2025-04-22	10.21	10.25	10.11	10.24	351335
2025-04-23	10.30	10.37	10.11	10.21	628038
2025-04-24	10.22	10.36	10.22	10.35	276236
2025-04-25	10.38	10.43	10.35	10.38	340755
2025-04-28	10.40	10.51	10.37	10.44	196826
2025-04-29	10.39	10.49	10.39	10.46	217913
2025-04-30	10.41	10.56	10.39	10.53	290380
2025-05-01	10.57	10.65	10.56	10.60	365098
2025-05-02	10.56	10.60	10.53	10.59	163606
2025-05-05	10.57	10.58	10.49	10.55	228793
2025-05-06	10.55	10.64	10.54	10.60	210766
2025-05-07	10.61	10.66	10.55	10.65	306130
2025-05-08	10.65	10.67	10.58	10.63	235263
2025-05-09	10.63	10.65	10.57	10.62	219123
2025-05-12	10.60	10.65	10.53	10.58	248517
2025-05-13	10.57	10.59	10.52	10.55	289552
2025-05-14	10.55	10.58	10.45	10.39	234079
2025-05-15	10.41	10.54	10.41	10.51	195008
2025-05-16	10.54	10.55	10.46	10.48	189531
2025-05-19	10.41	10.53	10.35	10.51	244447
2025-05-20	10.50	10.52	10.42	10.42	202408
2025-05-21	10.40	10.45	10.24	10.24	630457
2025-05-22	10.23	10.36	10.19	10.33	305439
2025-05-23	10.33	10.33	10.28	10.28	186346
2025-05-27	10.36	10.40	10.33	10.40	161649
2025-05-28	10.42	10.43	10.33	10.39	237485
2025-05-29	10.42	10.44	10.39	10.40	188466
2025-05-30	10.45	10.45	10.40	10.40	241976
2025-06-02	10.40	10.41	10.32	10.40	244509
2025-06-03	10.43	10.45	10.33	10.33	242533
2025-06-04	10.34	10.36	10.29	10.30	385755
2025-06-05	10.35	10.37	10.30	10.37	161256
2025-06-06	10.36	10.36	10.21	10.25	449147
2025-06-09	10.20	10.29	10.18	10.23	343638
2025-06-10	10.29	10.30	10.25	10.27	139418
2025-06-11	10.33	10.39	10.32	10.35	231710
2025-06-12	10.37	10.38	10.33	10.30	315859
2025-06-13	10.31	10.31	10.23	10.27	156004
2025-06-16	10.24	10.31	10.23	10.28	203571
2025-06-17	10.26	10.30	10.24	10.25	242386
2025-06-18	10.28	10.31	10.23	10.23	168729
2025-06-20	10.23	10.27	10.18	10.20	307405
2025-06-23	10.25	10.28	10.22	10.23	276960
2025-06-24	10.23	10.29	10.22	10.26	195261
2025-06-25	10.24	10.25	10.20	10.21	157586
2025-06-26	10.23	10.30	10.21	10.28	271799

Explore More About NMZ

Coins representing dividend payouts and trends

NMZ Dividend History

Discover Nuveen Municipal High'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

NMZ Stock Split History

Discover Nuveen Municipal High'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

NMZ Historical Prices

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

Web Analytics