NVG Historical Prices

Summary

Key Stock Metrics

11.51

(April 22, 2024)

52-Week Low

13.56

(October 1, 2024)

52-Week High

18.27

(September 1, 2021)

All-Time High

12.73

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-09-12	15.09	15.18	15.00	15.07	77700
2002-09-13	15.20	15.40	15.10	15.40	16600
2002-09-16	15.35	15.45	15.31	15.35	22100
2002-09-17	15.36	15.60	15.28	15.33	57500
2002-09-18	15.32	15.42	15.25	15.31	33400
2002-09-19	15.33	15.59	15.33	15.36	64800
2002-09-20	15.35	15.50	15.31	15.46	44300
2002-09-23	15.50	15.50	15.26	15.39	44900
2002-09-24	15.43	15.50	15.28	15.50	55100
2002-09-25	15.50	15.57	15.33	15.35	52200
2002-09-26	15.43	15.60	15.36	15.53	45900
2002-09-27	15.53	15.60	15.45	15.55	31400
2002-09-30	15.62	15.62	15.46	15.61	29800
2002-10-01	15.63	15.64	15.40	15.40	75600
2002-10-02	15.45	15.50	15.25	15.39	90800
2002-10-03	15.40	15.47	15.40	15.46	20300
2002-10-04	15.39	15.47	15.39	15.44	36500
2002-10-07	15.44	15.62	15.40	15.62	45600
2002-10-08	15.44	16.00	15.44	15.60	66600
2002-10-09	15.52	15.62	15.21	15.37	78400
2002-10-10	15.39	15.39	15.09	15.18	41600
2002-10-11	15.19	15.35	15.15	15.35	44200
2002-10-14	15.50	15.50	15.37	15.37	22200
2002-10-15	15.42	15.42	15.01	15.10	32400
2002-10-16	15.01	15.14	14.90	14.98	61500
2002-10-17	14.90	14.95	14.70	14.73	42600
2002-10-18	14.70	14.83	14.59	14.83	62900
2002-10-21	14.83	14.83	14.66	14.68	27500
2002-10-22	14.70	14.74	14.58	14.64	39600
2002-10-23	14.56	14.56	14.08	14.21	86000
2002-10-24	14.20	14.50	14.20	14.50	41800
2002-10-25	14.41	14.53	14.41	14.50	12600
2002-10-28	14.49	14.80	14.46	14.70	35600
2002-10-29	14.73	14.75	14.61	14.74	37600
2002-10-30	14.70	14.85	14.70	14.81	9000
2002-10-31	14.89	14.98	14.87	14.96	7000
2002-11-01	14.99	15.10	14.97	14.99	22300
2002-11-04	15.00	15.00	14.83	14.89	15800
2002-11-05	14.94	14.99	14.91	14.97	18000
2002-11-06	14.95	15.00	14.90	14.95	29800
2002-11-07	14.99	15.00	14.86	14.93	47300
2002-11-08	14.87	14.96	14.85	14.96	36700
2002-11-11	14.96	14.96	14.80	14.86	12800
2002-11-12	14.87	14.88	14.84	14.86	26900
2002-11-13	14.81	14.82	14.69	14.75	25200
2002-11-14	14.70	14.86	14.63	14.79	27500
2002-11-15	14.79	14.86	14.79	14.86	12300
2002-11-18	14.85	14.97	14.79	14.83	19800
2002-11-19	14.80	14.86	14.80	14.81	14700
2002-11-20	14.81	14.88	14.80	14.88	19200
2002-11-21	14.83	14.85	14.80	14.85	22700
2002-11-22	14.87	14.87	14.44	14.60	43100
2002-11-25	14.50	14.63	14.35	14.40	36800
2002-11-26	14.48	14.48	14.37	14.41	43500
2002-11-27	14.41	14.49	14.40	14.43	20100
2002-11-29	14.55	14.59	14.55	14.59	9600
2002-12-02	14.59	14.60	14.46	14.57	24700
2002-12-03	14.65	14.80	14.60	14.80	22200
2002-12-04	14.75	14.79	14.66	14.70	77400
2002-12-05	14.74	14.77	14.68	14.75	23500
2002-12-06	14.79	14.80	14.72	14.72	44500
2002-12-09	14.74	14.74	14.67	14.67	17800
2002-12-10	14.67	14.74	14.61	14.65	56700
2002-12-11	14.60	14.70	14.53	14.69	35200
2002-12-12	14.68	14.69	14.45	14.60	47700
2002-12-13	14.63	14.63	14.35	14.46	47300
2002-12-16	14.46	14.46	14.31	14.43	27300
2002-12-17	14.43	14.44	14.37	14.41	16100
2002-12-18	14.41	14.41	14.37	14.41	29400
2002-12-19	14.37	14.38	14.25	14.33	94000
2002-12-20	14.30	14.30	14.15	14.19	57500
2002-12-23	14.20	14.29	14.11	14.29	48600
2002-12-24	14.35	14.42	14.25	14.30	31000
2002-12-26	14.40	14.40	14.30	14.31	11300
2002-12-27	14.40	14.50	14.40	14.50	31100
2002-12-30	14.54	14.79	14.45	14.79	72200
2002-12-31	14.80	14.94	14.76	14.94	37400
2003-01-02	14.95	14.99	14.92	14.93	30600
2003-01-03	14.96	15.04	14.96	15.01	16700
2003-01-06	15.04	15.08	14.99	15.00	38700
2003-01-07	14.98	15.04	14.79	14.83	62700
2003-01-08	14.81	14.81	14.57	14.59	61800
2003-01-09	14.56	14.63	14.52	14.57	58100
2003-01-10	14.50	14.62	14.35	14.45	60200
2003-01-13	14.52	14.52	14.37	14.49	25000
2003-01-14	14.50	14.64	14.35	14.60	23000
2003-01-15	14.83	14.85	14.75	14.75	26000
2003-01-16	14.75	14.83	14.74	14.82	23400
2003-01-17	14.82	14.82	14.76	14.80	18000
2003-01-21	14.83	14.85	14.77	14.81	27200
2003-01-22	14.82	14.82	14.78	14.82	23900
2003-01-23	14.83	14.89	14.70	14.81	40200
2003-01-24	14.82	14.84	14.77	14.84	25600
2003-01-27	14.85	14.85	14.76	14.79	29900
2003-01-28	14.76	14.97	14.76	14.97	76300
2003-01-29	14.99	15.00	14.87	14.96	52000
2003-01-30	14.96	14.97	14.90	14.91	26800
2003-01-31	14.97	15.00	14.92	14.92	32400
2003-02-03	14.99	14.99	14.95	14.99	20200
2003-02-04	14.95	14.99	14.94	14.99	16800
2003-02-05	14.94	15.09	14.94	15.03	48300
2003-02-06	14.96	15.09	14.96	15.07	31300
2003-02-07	15.08	15.08	15.01	15.01	7900
2003-02-10	14.99	15.04	14.99	15.00	31900
2003-02-11	15.02	15.13	14.99	15.05	65900
2003-02-12	15.07	15.07	14.88	14.98	31800
2003-02-13	14.95	15.01	14.92	14.98	20200
2003-02-14	14.88	14.99	14.88	14.91	26600
2003-02-18	14.96	14.98	14.91	14.97	18100
2003-02-19	14.93	14.97	14.91	14.96	23700
2003-02-20	14.96	14.96	14.92	14.96	29700
2003-02-21	14.97	15.02	14.95	15.00	55000
2003-02-24	15.03	15.09	14.99	15.02	74000
2003-02-25	15.04	15.05	14.98	15.04	43300
2003-02-26	15.04	15.04	14.95	14.95	52800
2003-02-27	14.95	15.00	14.87	15.00	56400
2003-02-28	15.00	15.04	14.95	15.04	42900
2003-03-03	15.04	15.04	14.95	15.04	21400
2003-03-04	15.04	15.05	14.99	15.04	28800
2003-03-05	15.05	15.05	14.95	14.95	38300
2003-03-06	14.99	14.99	14.91	14.96	37700
2003-03-07	14.98	14.99	14.92	14.94	19900
2003-03-10	14.92	15.05	14.91	15.05	40100
2003-03-11	15.06	15.19	15.05	15.19	33200
2003-03-12	15.08	15.08	14.96	15.00	36800
2003-03-13	15.04	15.04	14.97	14.99	17800
2003-03-14	14.99	15.02	14.91	14.95	29600
2003-03-17	15.00	15.00	14.87	14.91	41700
2003-03-18	14.90	14.91	14.84	14.90	66000
2003-03-19	14.93	14.94	14.83	14.83	32700
2003-03-20	14.84	14.88	14.76	14.76	62600
2003-03-21	14.76	14.84	14.76	14.84	15900
2003-03-24	14.84	14.90	14.77	14.90	26700
2003-03-25	14.91	14.91	14.83	14.83	40100
2003-03-26	14.94	14.94	14.84	14.85	49700
2003-03-27	14.82	14.94	14.82	14.86	28500
2003-03-28	14.90	14.96	14.89	14.93	12000
2003-03-31	14.99	15.08	14.97	15.08	29900
2003-04-01	15.08	15.08	14.99	15.05	52400
2003-04-02	15.05	15.05	14.89	14.91	43700
2003-04-03	14.98	14.98	14.90	14.91	24200
2003-04-04	14.91	14.95	14.91	14.95	25500
2003-04-07	14.95	14.95	14.89	14.93	38700
2003-04-08	14.96	14.97	14.90	14.91	33700
2003-04-09	14.95	14.98	14.91	14.98	22700
2003-04-10	14.98	15.04	14.94	15.02	18200
2003-04-11	14.97	15.05	14.90	15.05	49600
2003-04-14	15.05	15.05	14.96	14.96	33300
2003-04-15	15.01	15.01	14.96	15.01	25700
2003-04-16	14.97	15.04	14.96	15.04	18500
2003-04-17	15.00	15.04	14.98	15.04	23700
2003-04-21	15.04	15.06	14.99	15.06	12300
2003-04-22	15.03	15.10	15.03	15.03	33400
2003-04-23	15.05	15.12	15.02	15.12	31100
2003-04-24	15.10	15.13	15.04	15.05	45400
2003-04-25	15.12	15.13	15.02	15.02	44500
2003-04-28	15.08	15.09	15.03	15.09	21900
2003-04-29	15.08	15.09	15.03	15.07	29600
2003-04-30	15.13	15.13	15.08	15.08	20400
2003-05-01	15.13	15.18	15.09	15.11	27900
2003-05-02	15.17	15.20	15.12	15.20	19700
2003-05-05	15.16	15.29	15.14	15.29	34800
2003-05-06	15.26	15.37	15.24	15.36	35000
2003-05-07	15.28	15.38	15.28	15.35	39800
2003-05-08	15.35	15.37	15.30	15.31	28800
2003-05-09	15.30	15.37	15.30	15.35	34300
2003-05-12	15.34	15.42	15.31	15.41	64700
2003-05-13	15.35	15.38	15.30	15.31	70400
2003-05-14	15.31	15.33	15.26	15.28	29400
2003-05-15	15.30	15.30	15.22	15.23	30300
2003-05-16	15.23	15.30	15.20	15.22	87600
2003-05-19	15.32	15.33	15.25	15.33	41900
2003-05-20	15.33	15.44	15.26	15.44	61000
2003-05-21	15.41	15.49	15.40	15.48	89800
2003-05-22	15.48	15.62	15.40	15.47	54000
2003-05-23	15.45	15.60	15.38	15.48	95200
2003-05-27	15.38	15.56	15.38	15.54	67800
2003-05-28	15.50	15.60	15.50	15.57	52800
2003-05-29	15.55	15.55	15.40	15.55	38000
2003-05-30	15.57	15.62	15.53	15.62	38700
2003-06-02	15.64	15.72	15.55	15.72	41600
2003-06-03	15.72	15.79	15.63	15.79	67800
2003-06-04	15.79	15.84	15.71	15.72	58800
2003-06-05	15.75	15.80	15.74	15.74	26700
2003-06-06	15.79	15.88	15.74	15.88	30400
2003-06-09	15.80	15.92	15.80	15.92	52200
2003-06-10	15.87	15.97	15.83	15.85	36700
2003-06-11	15.88	15.88	15.66	15.73	101100
2003-06-12	15.72	15.90	15.68	15.90	69800
2003-06-13	15.94	16.00	15.90	15.95	20600
2003-06-16	15.95	15.96	15.90	15.91	56100
2003-06-17	15.97	16.00	15.90	16.00	73100
2003-06-18	15.91	15.97	15.84	15.89	29700
2003-06-19	15.85	15.89	15.71	15.74	42000
2003-06-20	15.71	15.71	15.30	15.41	66100
2003-06-23	15.38	15.46	15.38	15.42	20400
2003-06-24	15.40	15.46	15.28	15.32	57300
2003-06-25	15.31	15.39	15.25	15.34	65200
2003-06-26	15.33	15.41	15.30	15.40	59300
2003-06-27	15.38	15.40	15.36	15.40	48700
2003-06-30	15.40	15.46	15.33	15.40	39200
2003-07-01	15.46	15.58	15.40	15.53	68600
2003-07-02	15.60	15.71	15.54	15.71	37400
2003-07-03	15.68	15.79	15.66	15.73	31800
2003-07-07	15.75	15.77	15.64	15.65	48100
2003-07-08	15.63	15.73	15.63	15.73	44800
2003-07-09	15.74	15.74	15.61	15.72	37900
2003-07-10	15.72	15.72	15.62	15.71	16000
2003-07-11	15.57	15.70	15.57	15.67	27300
2003-07-14	15.61	15.67	15.61	15.66	13100
2003-07-15	15.61	15.66	15.40	15.40	46300
2003-07-16	15.38	15.38	15.06	15.35	72000
2003-07-17	15.20	15.30	15.10	15.23	48900
2003-07-18	15.15	15.30	15.07	15.19	28500
2003-07-21	15.10	15.14	14.85	14.98	63800
2003-07-22	15.01	15.07	14.91	15.00	52700
2003-07-23	15.10	15.11	14.97	14.98	22700
2003-07-24	15.02	15.08	14.90	14.90	42800
2003-07-25	14.95	14.95	14.75	14.76	45200
2003-07-28	14.80	14.80	14.00	14.29	166400
2003-07-29	14.30	14.34	14.20	14.20	62400
2003-07-30	14.12	14.35	14.12	14.25	89900
2003-07-31	14.25	14.28	14.11	14.14	61600
2003-08-01	14.14	14.18	14.06	14.10	67600
2003-08-04	14.18	14.18	14.01	14.13	61500
2003-08-05	14.02	14.19	14.00	14.19	70800
2003-08-06	14.19	14.47	14.17	14.47	45900
2003-08-07	14.40	14.48	14.35	14.36	40900
2003-08-08	14.36	14.49	14.36	14.49	30300
2003-08-11	14.40	14.50	14.40	14.50	48300
2003-08-12	14.50	14.54	14.45	14.53	54100
2003-08-13	14.49	14.49	14.34	14.34	63700
2003-08-14	14.39	14.39	14.26	14.31	37700
2003-08-15	14.31	14.31	14.31	14.31	8700
2003-08-18	14.30	14.36	14.26	14.32	20900
2003-08-19	14.32	14.39	14.30	14.31	28500
2003-08-20	14.31	14.43	14.31	14.37	23400
2003-08-21	14.39	14.39	14.25	14.33	17800
2003-08-22	14.50	14.50	14.25	14.26	45800
2003-08-25	14.36	14.38	14.19	14.30	25600
2003-08-26	14.30	14.37	14.17	14.28	39600
2003-08-27	14.28	14.30	14.11	14.24	24000
2003-08-28	14.30	14.44	14.30	14.38	20900
2003-08-29	14.48	14.48	14.37	14.44	21300
2003-09-02	14.44	14.53	14.35	14.51	74500
2003-09-03	14.48	14.54	14.40	14.48	37900
2003-09-04	14.40	14.53	14.40	14.53	25900
2003-09-05	14.51	14.59	14.51	14.59	18300
2003-09-08	14.59	14.62	14.52	14.60	28800
2003-09-09	14.63	14.74	14.60	14.74	22200
2003-09-10	14.69	14.75	14.65	14.75	18900
2003-09-11	14.67	14.67	14.39	14.52	76700
2003-09-12	14.57	14.59	14.51	14.55	16400
2003-09-15	14.55	14.61	14.50	14.55	35400
2003-09-16	14.58	14.61	14.54	14.55	38100
2003-09-17	14.55	14.64	14.53	14.54	31300
2003-09-18	14.56	14.60	14.52	14.56	15600
2003-09-19	14.60	14.60	14.46	14.48	52000
2003-09-22	14.50	14.50	14.40	14.48	63100
2003-09-23	14.48	14.58	14.44	14.58	13900
2003-09-24	14.52	14.55	14.46	14.55	15000
2003-09-25	14.49	14.55	14.35	14.40	82300
2003-09-26	14.43	14.56	14.40	14.56	14600
2003-09-29	14.50	14.64	14.50	14.64	15700
2003-09-30	14.70	14.85	14.70	14.71	35700
2003-10-01	14.80	14.85	14.75	14.85	23000
2003-10-02	14.88	14.94	14.78	14.92	33900
2003-10-03	14.92	14.94	14.80	14.86	32000
2003-10-06	14.82	14.91	14.81	14.91	16300
2003-10-07	14.91	14.91	14.75	14.82	25300
2003-10-08	14.85	14.97	14.78	14.91	22800
2003-10-09	14.94	14.94	14.80	14.80	26400
2003-10-10	14.75	14.89	14.70	14.89	22000
2003-10-13	14.89	14.90	14.79	14.79	12500
2003-10-14	14.80	14.84	14.68	14.70	31800
2003-10-15	14.75	14.75	14.67	14.72	16900
2003-10-16	14.72	14.72	14.60	14.60	21800
2003-10-17	14.64	14.67	14.56	14.67	12700
2003-10-20	14.57	14.70	14.55	14.60	44800
2003-10-21	14.62	14.68	14.55	14.60	13200
2003-10-22	14.64	14.65	14.60	14.65	21500
2003-10-23	14.70	14.72	14.66	14.71	15500
2003-10-24	14.72	14.81	14.70	14.81	16000
2003-10-27	14.76	14.81	14.72	14.78	10000
2003-10-28	14.75	14.80	14.67	14.78	35900
2003-10-29	14.80	14.82	14.75	14.79	27500
2003-10-30	14.76	14.82	14.75	14.82	15000
2003-10-31	14.82	14.84	14.77	14.81	23600
2003-11-03	14.90	14.92	14.86	14.90	31400
2003-11-04	14.92	14.98	14.86	14.90	35700
2003-11-05	14.85	14.90	14.84	14.84	10200
2003-11-06	14.94	14.96	14.75	14.75	51700
2003-11-07	14.79	14.88	14.70	14.88	35400
2003-11-10	14.90	14.90	14.75	14.75	17200
2003-11-11	14.80	14.86	14.76	14.76	32300
2003-11-12	14.75	14.84	14.75	14.76	21300
2003-11-13	14.74	14.85	14.72	14.85	29600
2003-11-14	14.86	14.88	14.77	14.85	28800
2003-11-17	14.89	14.94	14.75	14.75	39400
2003-11-18	14.74	14.85	14.65	14.65	33700
2003-11-19	14.60	14.75	14.60	14.70	50900
2003-11-20	14.70	14.80	14.68	14.74	22200
2003-11-21	14.80	14.88	14.78	14.82	26900
2003-11-24	14.89	14.93	14.82	14.87	40300
2003-11-25	14.91	14.96	14.85	14.96	19700
2003-11-26	14.98	15.01	14.92	14.92	29200
2003-11-28	14.93	14.98	14.90	14.98	6300
2003-12-01	15.04	15.08	14.95	14.95	33000
2003-12-02	15.04	15.05	14.90	14.90	32200
2003-12-03	14.94	14.96	14.88	14.96	28200
2003-12-04	14.97	14.97	14.88	14.88	35400
2003-12-05	14.89	14.98	14.89	14.98	27700
2003-12-08	14.99	15.03	14.95	14.95	25800
2003-12-09	14.93	15.06	14.90	15.00	29200
2003-12-10	14.99	15.10	14.96	15.05	37400
2003-12-11	14.91	15.07	14.76	15.04	57000
2003-12-12	15.06	15.09	14.94	15.05	49500
2003-12-15	15.04	15.08	14.98	15.06	16900
2003-12-16	15.04	15.20	15.04	15.15	45200
2003-12-17	15.15	15.25	15.00	15.15	50500
2003-12-18	15.20	15.20	15.01	15.11	42200
2003-12-19	15.11	15.15	15.02	15.02	20700
2003-12-22	15.01	15.12	14.95	15.12	30100
2003-12-23	15.12	15.15	15.06	15.09	32900
2003-12-24	15.19	15.25	15.00	15.05	31700
2003-12-26	15.07	15.10	15.02	15.10	4900
2003-12-29	15.15	15.18	15.12	15.12	24000
2003-12-30	15.20	15.20	15.14	15.20	30800
2003-12-31	15.20	15.25	15.17	15.19	29200
2004-01-02	15.19	15.26	15.19	15.20	35300
2004-01-05	15.22	15.31	15.10	15.20	64500
2004-01-06	15.20	15.27	15.11	15.27	31900
2004-01-07	15.29	15.30	15.23	15.25	23300
2004-01-08	15.31	15.35	15.20	15.31	25400
2004-01-09	15.30	15.41	15.30	15.41	30500
2004-01-12	15.41	15.68	15.41	15.65	59100
2004-01-13	15.52	15.64	15.45	15.50	37700
2004-01-14	15.55	15.55	15.38	15.39	44900
2004-01-15	15.45	15.45	15.27	15.37	25400
2004-01-16	15.35	15.38	15.32	15.38	43000
2004-01-20	15.30	15.42	15.29	15.30	65500
2004-01-21	15.32	15.44	15.30	15.42	32100
2004-01-22	15.44	15.50	15.40	15.45	44000
2004-01-23	15.45	15.50	15.44	15.47	51200
2004-01-26	15.45	15.52	15.34	15.35	50300
2004-01-27	15.40	15.45	15.25	15.32	77600
2004-01-28	15.32	15.36	15.30	15.32	28900
2004-01-29	15.31	15.40	15.30	15.35	30400
2004-01-30	15.36	15.48	15.28	15.40	27800
2004-02-02	15.45	15.50	15.35	15.50	40400
2004-02-03	15.50	15.61	15.50	15.59	20600
2004-02-04	15.59	15.62	15.52	15.62	44900
2004-02-05	15.57	15.63	15.51	15.51	19400
2004-02-06	15.55	15.58	15.44	15.49	35600
2004-02-09	15.45	15.59	15.45	15.51	29800
2004-02-10	15.55	15.62	15.47	15.47	43600
2004-02-11	15.45	15.47	15.38	15.46	28300
2004-02-12	15.46	15.55	15.30	15.36	61100
2004-02-13	15.36	15.40	15.30	15.40	25500
2004-02-17	15.41	15.41	15.33	15.38	21800
2004-02-18	15.38	15.47	15.35	15.47	50700
2004-02-19	15.49	15.50	15.42	15.47	14100
2004-02-20	15.45	15.49	15.31	15.39	50900
2004-02-23	15.35	15.43	15.33	15.40	52600
2004-02-24	15.44	15.60	15.42	15.52	51800
2004-02-25	15.60	15.63	15.50	15.53	24300
2004-02-26	15.58	15.59	15.50	15.52	35600
2004-02-27	15.60	15.64	15.55	15.64	25400
2004-03-01	15.69	15.69	15.61	15.65	28700
2004-03-02	15.67	15.70	15.60	15.62	48100
2004-03-03	15.62	15.70	15.57	15.60	34600
2004-03-04	15.65	15.70	15.58	15.70	34100
2004-03-05	15.72	15.80	15.65	15.70	51800
2004-03-08	15.73	15.80	15.68	15.80	32500
2004-03-09	15.79	15.85	15.75	15.77	21400
2004-03-10	15.80	15.83	15.75	15.83	27500
2004-03-11	15.75	15.75	15.58	15.60	58600
2004-03-12	15.64	15.68	15.60	15.60	34800
2004-03-15	15.61	15.67	15.60	15.61	20500
2004-03-16	15.65	15.65	15.56	15.56	31800
2004-03-17	15.54	15.64	15.54	15.64	41500
2004-03-18	15.64	15.69	15.60	15.67	33400
2004-03-19	15.67	15.67	15.60	15.63	23900
2004-03-22	15.68	15.69	15.61	15.65	21000
2004-03-23	15.67	15.72	15.62	15.65	23700
2004-03-24	15.70	15.72	15.63	15.65	22100
2004-03-25	15.58	15.68	15.58	15.65	66800
2004-03-26	15.65	15.65	15.57	15.61	7800
2004-03-29	15.60	15.61	15.50	15.58	39600
2004-03-30	15.50	15.57	15.49	15.50	42200
2004-03-31	15.54	15.55	15.48	15.52	36600
2004-04-01	15.53	15.59	15.51	15.59	26100
2004-04-02	15.49	15.51	15.25	15.27	58600
2004-04-05	15.24	15.24	14.70	14.82	136800
2004-04-06	14.72	14.75	14.55	14.71	33700
2004-04-07	14.61	14.79	14.61	14.72	33500
2004-04-08	14.75	14.76	14.67	14.70	30300
2004-04-12	14.75	14.77	14.55	14.57	66500
2004-04-13	14.42	14.45	14.19	14.25	59500
2004-04-14	14.25	14.30	14.07	14.17	83100
2004-04-15	14.17	14.19	14.07	14.15	42500
2004-04-16	14.10	14.28	14.10	14.25	43100
2004-04-19	14.25	14.30	14.21	14.29	31700
2004-04-20	14.20	14.27	14.10	14.10	53400
2004-04-21	14.12	14.12	13.90	14.02	57900
2004-04-22	14.08	14.17	13.99	14.17	44200
2004-04-23	14.17	14.17	13.90	13.93	37200
2004-04-26	13.83	13.95	13.71	13.71	69600
2004-04-27	13.80	13.80	13.61	13.65	52100
2004-04-28	13.65	13.70	13.60	13.70	37100
2004-04-29	13.68	13.72	13.60	13.65	51800
2004-04-30	13.70	13.76	13.63	13.72	29000
2004-05-03	13.80	13.85	13.74	13.84	46900
2004-05-04	13.85	13.87	13.80	13.84	42300
2004-05-05	13.89	14.75	13.80	13.85	53900
2004-05-06	13.87	13.87	13.61	13.62	37200
2004-05-07	13.56	13.56	13.37	13.42	70100
2004-05-10	13.35	13.40	13.06	13.06	92200
2004-05-11	13.12	13.26	13.07	13.25	65000
2004-05-12	13.25	13.29	13.05	13.24	86700
2004-05-13	13.00	13.07	12.98	13.02	106800
2004-05-14	13.02	13.19	13.02	13.19	55200
2004-05-17	13.19	13.19	13.08	13.19	33000
2004-05-18	13.19	13.23	13.17	13.17	36400
2004-05-19	13.18	13.22	13.17	13.22	39700
2004-05-20	13.21	13.23	13.09	13.15	74700
2004-05-21	13.20	13.24	13.12	13.23	37800
2004-05-24	13.22	13.28	13.18	13.27	57700
2004-05-25	13.31	13.50	13.27	13.47	52900
2004-05-26	13.47	13.72	13.45	13.67	52300
2004-05-27	13.74	13.80	13.69	13.77	40800
2004-05-28	13.82	13.83	13.72	13.73	35800
2004-06-01	13.84	13.84	13.70	13.77	33100
2004-06-02	13.79	13.79	13.72	13.75	28300
2004-06-03	13.70	13.77	13.67	13.69	31200
2004-06-04	13.70	13.76	13.68	13.75	19000
2004-06-07	13.77	13.77	13.65	13.65	29600
2004-06-08	13.74	13.75	13.61	13.66	29100
2004-06-09	13.66	13.67	13.56	13.66	37800
2004-06-10	13.65	13.68	13.55	13.60	49900
2004-06-14	13.54	13.54	13.32	13.37	42700
2004-06-15	13.45	13.56	13.37	13.56	59400
2004-06-16	13.53	13.55	13.30	13.41	66800
2004-06-17	13.37	13.39	13.27	13.36	46300
2004-06-18	13.36	13.36	13.28	13.36	45200
2004-06-21	13.31	13.39	13.31	13.37	20200
2004-06-22	13.36	13.41	13.32	13.41	26400
2004-06-23	13.40	13.45	13.34	13.40	37800
2004-06-24	13.41	13.54	13.41	13.48	48300
2004-06-25	13.49	13.50	13.41	13.45	28600
2004-06-28	13.48	13.49	13.35	13.40	53300
2004-06-29	13.40	13.40	13.30	13.36	23500
2004-06-30	13.39	13.51	13.36	13.45	53400
2004-07-01	13.54	13.55	13.49	13.50	43800
2004-07-02	13.50	13.74	13.50	13.73	47500
2004-07-06	13.69	13.79	13.69	13.79	25800
2004-07-07	13.81	13.92	13.78	13.92	31200
2004-07-08	13.97	13.98	13.88	13.98	28500
2004-07-09	13.93	13.99	13.88	13.99	21200
2004-07-12	13.99	14.03	13.92	13.98	34000
2004-07-13	13.90	13.97	13.79	13.82	39500
2004-07-14	13.84	13.91	13.84	13.89	43100
2004-07-15	13.90	13.95	13.85	13.86	44400
2004-07-16	13.88	13.97	13.88	13.96	18900
2004-07-19	13.94	14.01	13.90	14.01	37300
2004-07-20	14.05	14.05	13.84	13.88	50900
2004-07-21	13.88	13.91	13.78	13.80	46300
2004-07-22	13.74	13.81	13.72	13.79	27300
2004-07-23	13.76	13.81	13.74	13.80	26800
2004-07-26	13.82	13.83	13.71	13.77	35000
2004-07-27	13.75	13.87	13.74	13.84	62900
2004-07-28	13.85	13.86	13.76	13.81	65700
2004-07-29	13.81	13.87	13.78	13.87	36300
2004-07-30	13.88	13.98	13.85	13.91	43500
2004-08-02	13.96	14.05	13.92	13.99	58800
2004-08-03	14.02	14.09	14.00	14.09	21500
2004-08-04	14.10	14.14	14.04	14.10	19100
2004-08-05	14.15	14.20	14.11	14.16	33700
2004-08-06	14.19	14.28	14.18	14.23	61400
2004-08-09	14.23	14.23	14.16	14.18	27000
2004-08-10	14.23	14.26	14.14	14.14	35600
2004-08-11	14.03	14.13	14.02	14.13	56100
2004-08-12	14.12	14.15	14.07	14.15	27300
2004-08-13	14.24	14.29	14.16	14.27	36400
2004-08-16	14.29	14.31	14.24	14.25	19100
2004-08-17	14.26	14.39	14.25	14.39	27800
2004-08-18	14.39	14.45	14.33	14.36	31000
2004-08-19	14.38	14.45	14.37	14.44	19700
2004-08-20	14.45	14.45	14.33	14.39	39300
2004-08-23	14.35	14.41	14.31	14.41	38700
2004-08-24	14.40	14.44	14.37	14.41	35100
2004-08-25	14.41	14.51	14.40	14.51	28900
2004-08-26	14.51	14.56	14.46	14.50	30300
2004-08-27	14.58	14.60	14.51	14.60	31800
2004-08-30	14.52	14.64	14.52	14.59	34000
2004-08-31	14.65	14.71	14.58	14.71	25600
2004-09-01	14.82	14.82	14.60	14.67	48300
2004-09-02	14.70	14.70	14.45	14.49	63300
2004-09-03	14.49	14.49	14.35	14.48	48000
2004-09-07	14.50	14.63	14.50	14.57	33800
2004-09-08	14.57	14.59	14.48	14.55	35000
2004-09-09	14.56	14.66	14.51	14.64	33600
2004-09-10	14.69	14.76	14.65	14.76	40600
2004-09-13	14.72	14.72	14.56	14.56	44200
2004-09-14	14.52	14.67	14.52	14.66	32300
2004-09-15	14.66	14.66	14.56	14.56	35700
2004-09-16	14.56	14.66	14.56	14.61	73500
2004-09-17	14.61	14.65	14.59	14.65	24500
2004-09-20	14.70	14.78	14.59	14.76	39100
2004-09-21	14.74	14.84	14.67	14.83	42300
2004-09-22	14.78	14.83	14.74	14.83	28900
2004-09-23	14.85	14.90	14.83	14.89	28800
2004-09-24	14.95	14.95	14.74	14.85	51400
2004-09-27	14.89	14.96	14.82	14.92	47500
2004-09-28	14.96	14.97	14.90	14.95	31000
2004-09-29	14.86	14.88	14.80	14.85	37700
2004-09-30	14.85	14.87	14.70	14.83	54600
2004-10-01	14.87	14.87	14.65	14.70	50800
2004-10-04	14.65	14.73	14.62	14.72	31300
2004-10-05	14.74	14.80	14.70	14.80	24300
2004-10-06	14.78	14.87	14.78	14.85	21500
2004-10-07	14.88	14.88	14.76	14.84	23800
2004-10-08	14.84	14.97	14.84	14.89	32400
2004-10-11	14.85	14.95	14.85	14.89	12700
2004-10-12	14.84	15.00	14.84	14.97	53100
2004-10-13	14.97	15.01	14.87	14.88	62800
2004-10-14	14.83	14.97	14.83	14.94	30800
2004-10-15	14.94	14.97	14.86	14.86	43700
2004-10-18	14.86	14.97	14.81	14.94	34100
2004-10-19	14.93	14.99	14.91	14.94	23000
2004-10-20	14.85	14.99	14.85	14.91	31000
2004-10-21	14.91	14.95	14.90	14.93	18600
2004-10-22	14.97	14.99	14.93	14.99	34800
2004-10-25	15.00	15.01	14.90	14.93	38500
2004-10-26	15.03	15.05	14.92	14.92	60500
2004-10-27	14.95	15.00	14.89	14.99	63100
2004-10-28	14.94	15.00	14.93	15.00	12900
2004-10-29	15.08	15.08	14.88	14.89	45900
2004-11-01	14.90	14.97	14.88	14.94	55000
2004-11-02	14.94	15.00	14.88	14.96	54300
2004-11-03	14.99	14.99	14.92	14.96	28100
2004-11-04	14.99	15.04	14.98	15.04	22600
2004-11-05	14.91	14.94	14.59	14.59	70000
2004-11-08	14.57	14.57	14.22	14.34	113300
2004-11-09	14.36	14.58	14.30	14.46	68300
2004-11-10	14.38	14.48	14.37	14.45	37100
2004-11-11	14.47	14.57	14.44	14.48	50200
2004-11-12	14.57	14.68	14.48	14.68	26800
2004-11-15	14.65	14.80	14.61	14.79	35400
2004-11-16	14.85	14.85	14.66	14.74	41800
2004-11-17	14.64	14.74	14.58	14.71	39800
2004-11-18	14.74	14.74	14.62	14.63	27500
2004-11-19	14.63	14.63	14.52	14.53	52600
2004-11-22	14.53	14.66	14.53	14.62	32800
2004-11-23	14.60	14.69	14.55	14.61	28200
2004-11-24	14.61	14.63	14.54	14.62	37200
2004-11-26	14.68	14.68	14.63	14.65	10200
2004-11-29	14.59	14.64	14.50	14.50	23100
2004-11-30	14.55	14.55	14.35	14.46	51000
2004-12-01	14.56	14.56	14.43	14.55	48800
2004-12-02	14.42	14.54	14.32	14.39	62200
2004-12-03	14.50	14.50	14.42	14.47	43200
2004-12-06	14.47	14.50	14.42	14.44	43200
2004-12-07	14.42	14.50	14.36	14.42	48800
2004-12-08	14.45	14.47	14.37	14.41	46700
2004-12-09	14.40	14.46	14.36	14.36	37600
2004-12-10	14.38	14.50	14.37	14.50	26200
2004-12-13	14.35	14.35	14.13	14.29	86600
2004-12-14	14.17	14.23	14.12	14.18	78600
2004-12-15	14.16	14.27	14.15	14.21	47600
2004-12-16	14.21	14.24	14.15	14.19	77200
2004-12-17	14.16	14.18	14.04	14.13	48400
2004-12-20	14.13	14.18	14.07	14.15	67600
2004-12-21	14.12	14.16	14.02	14.02	74100
2004-12-22	14.05	14.10	13.97	14.03	61600
2004-12-23	14.00	14.05	13.93	13.98	75000
2004-12-27	14.00	14.02	13.89	13.89	68300
2004-12-28	13.90	13.96	13.87	13.94	61500
2004-12-29	13.97	14.05	13.93	13.95	104400
2004-12-30	14.05	14.06	14.00	14.01	63400
2004-12-31	13.98	14.10	13.97	14.10	62700
2005-01-03	14.09	14.14	14.02	14.11	27900
2005-01-04	14.15	14.22	14.11	14.17	44300
2005-01-05	14.19	14.36	14.10	14.32	40600
2005-01-06	14.34	14.49	14.34	14.49	26300
2005-01-07	14.49	14.71	14.49	14.62	41400
2005-01-10	14.60	14.70	14.54	14.64	42700
2005-01-11	14.59	14.59	14.54	14.56	32200
2005-01-12	14.52	14.54	14.45	14.51	26300
2005-01-13	14.44	14.55	14.42	14.44	36200
2005-01-14	14.44	14.52	14.42	14.43	40000
2005-01-18	14.40	14.50	14.40	14.47	27900
2005-01-19	14.53	14.57	14.43	14.45	42800
2005-01-20	14.45	14.54	14.40	14.40	25700
2005-01-21	14.40	14.49	14.36	14.46	40400
2005-01-24	14.46	14.50	14.38	14.44	37300
2005-01-25	14.39	14.47	14.39	14.42	35800
2005-01-26	14.36	14.52	14.36	14.45	51400
2005-01-27	14.50	14.59	14.44	14.45	43600
2005-01-28	14.45	14.61	14.45	14.60	34000
2005-01-31	14.61	14.70	14.61	14.65	46000
2005-02-01	14.74	14.74	14.65	14.69	34300
2005-02-02	14.74	14.77	14.65	14.77	39100
2005-02-03	14.73	14.93	14.68	14.93	37600
2005-02-04	14.93	14.95	14.78	14.82	73800
2005-02-07	14.84	14.85	14.81	14.81	43400
2005-02-08	14.75	14.83	14.71	14.80	52000
2005-02-09	14.82	14.88	14.82	14.88	25200
2005-02-10	14.88	14.90	14.85	14.90	14200
2005-02-11	14.72	14.86	14.72	14.82	31000
2005-02-14	14.82	14.82	14.77	14.80	25600
2005-02-15	14.84	14.86	14.78	14.85	27200
2005-02-16	14.87	14.87	14.78	14.85	41800
2005-02-17	14.80	14.90	14.70	14.81	35800
2005-02-18	14.65	14.73	14.55	14.70	45100
2005-02-22	14.75	14.75	14.53	14.56	36600
2005-02-23	14.52	14.63	14.52	14.56	42300
2005-02-24	14.70	14.79	14.61	14.67	25800
2005-02-25	14.74	14.80	14.67	14.76	32200
2005-02-28	14.88	14.88	14.70	14.72	63700
2005-03-01	14.75	14.75	14.68	14.70	37900
2005-03-02	14.72	14.72	14.67	14.70	30000
2005-03-03	14.70	14.76	14.65	14.67	54500
2005-03-04	14.65	14.75	14.65	14.70	23800
2005-03-07	14.65	14.75	14.65	14.74	19100
2005-03-08	14.69	14.75	14.61	14.68	43700
2005-03-09	14.72	14.72	14.44	14.54	67300
2005-03-10	14.50	14.56	14.45	14.53	49600
2005-03-11	14.50	14.50	14.34	14.35	27400
2005-03-14	14.35	14.35	14.18	14.18	29500
2005-03-15	14.23	14.23	14.10	14.14	46700
2005-03-16	14.05	14.11	13.99	14.02	63700
2005-03-17	14.02	14.11	14.02	14.06	29600
2005-03-18	14.09	14.11	14.00	14.00	46800
2005-03-21	14.00	14.07	13.90	13.94	56400
2005-03-22	13.95	13.98	13.85	13.88	26800
2005-03-23	13.84	13.84	13.56	13.63	39200
2005-03-24	13.58	13.65	13.55	13.60	37900
2005-03-28	13.60	13.63	13.51	13.57	50900
2005-03-29	13.61	13.62	13.52	13.52	27300
2005-03-30	13.53	13.62	13.53	13.62	41000
2005-03-31	13.70	13.89	13.70	13.89	38300
2005-04-01	14.25	14.25	13.94	14.00	44100
2005-04-04	14.00	14.08	13.90	14.01	39000
2005-04-05	14.00	14.11	14.00	14.05	28300
2005-04-06	14.08	14.15	14.05	14.15	15400
2005-04-07	14.15	14.21	14.10	14.10	14000
2005-04-08	14.13	14.13	13.93	13.93	31500
2005-04-11	13.96	13.97	13.89	13.92	31000
2005-04-12	13.93	13.97	13.88	13.97	17200
2005-04-13	13.93	14.00	13.91	13.99	27100
2005-04-14	14.00	14.01	13.92	13.92	23300
2005-04-15	13.92	14.05	13.91	13.99	22500
2005-04-18	13.99	14.07	13.95	14.07	30100
2005-04-19	14.02	14.16	14.00	14.16	38400
2005-04-20	14.16	14.16	14.02	14.10	15900
2005-04-21	14.06	14.13	14.05	14.05	26900
2005-04-22	14.10	14.12	14.05	14.12	31200
2005-04-25	14.12	14.12	14.05	14.08	18200
2005-04-26	14.06	14.12	14.05	14.11	22100
2005-04-27	14.12	14.18	14.08	14.18	26800
2005-04-28	14.13	14.24	14.13	14.22	15500
2005-04-29	14.23	14.32	14.23	14.30	19600
2005-05-02	14.33	14.36	14.25	14.36	47500
2005-05-03	14.36	14.39	14.30	14.37	22100
2005-05-04	14.37	14.43	14.35	14.38	18200
2005-05-05	14.38	14.42	14.34	14.38	35300
2005-05-06	14.25	14.32	14.22	14.31	27600
2005-05-09	14.24	14.34	14.15	14.34	41400
2005-05-10	14.30	14.43	14.30	14.35	79000
2005-05-11	14.32	14.35	14.19	14.26	44100
2005-05-12	14.32	14.33	14.24	14.32	30200
2005-05-13	14.37	14.38	14.32	14.38	27100
2005-05-16	14.39	14.43	14.33	14.38	34900
2005-05-17	14.39	14.44	14.31	14.43	42200
2005-05-18	14.44	14.46	14.40	14.45	48000
2005-05-19	14.45	14.47	14.42	14.47	17300
2005-05-20	14.47	14.49	14.39	14.39	27700
2005-05-23	14.44	14.55	14.44	14.45	34400
2005-05-24	14.45	14.69	14.40	14.50	77800
2005-05-25	14.54	14.60	14.47	14.50	89200
2005-05-26	14.50	14.55	14.43	14.44	26800
2005-05-27	14.47	14.55	14.45	14.53	27300
2005-05-31	14.65	14.66	14.52	14.66	60100
2005-06-01	14.70	14.85	14.65	14.82	51400
2005-06-02	14.82	14.90	14.75	14.84	33200
2005-06-03	14.79	14.91	14.79	14.90	45200
2005-06-06	14.90	14.91	14.80	14.91	23700
2005-06-07	14.80	14.91	14.80	14.90	33800
2005-06-08	14.90	14.90	14.80	14.85	37600
2005-06-09	14.79	14.80	14.68	14.75	38100
2005-06-10	14.68	14.68	14.52	14.63	38500
2005-06-13	14.47	14.53	14.43	14.45	39400
2005-06-14	14.42	14.49	14.35	14.45	42300
2005-06-15	14.45	14.49	14.38	14.47	28200
2005-06-16	14.49	14.62	14.43	14.62	32500
2005-06-17	14.67	14.72	14.62	14.72	33700
2005-06-20	14.69	14.70	14.65	14.69	15600
2005-06-21	14.65	14.79	14.62	14.73	32900
2005-06-22	14.75	14.80	14.71	14.78	31100
2005-06-23	14.79	14.79	14.72	14.72	17600
2005-06-24	14.74	14.77	14.70	14.70	23000
2005-06-27	14.70	14.78	14.70	14.73	38200
2005-06-28	14.71	14.77	14.70	14.72	30600
2005-06-29	14.74	14.79	14.71	14.79	7800
2005-06-30	14.84	14.84	14.73	14.75	39100
2005-07-01	14.84	14.84	14.72	14.77	30600
2005-07-05	14.80	14.81	14.75	14.79	21300
2005-07-06	14.77	14.85	14.75	14.85	35000
2005-07-07	14.90	14.90	14.78	14.84	26000
2005-07-08	14.83	14.96	14.83	14.90	27400
2005-07-11	14.86	14.90	14.84	14.90	26100
2005-07-12	14.95	14.95	14.84	14.94	29900
2005-07-13	14.88	14.90	14.75	14.83	33500
2005-07-14	14.84	14.84	14.80	14.84	11900
2005-07-15	14.82	14.85	14.82	14.85	14400
2005-07-18	14.88	14.88	14.75	14.76	19600
2005-07-19	14.76	14.82	14.75	14.82	19400
2005-07-20	14.82	14.86	14.75	14.82	37300
2005-07-21	14.82	14.84	14.67	14.74	33300
2005-07-22	14.74	14.75	14.70	14.71	36300
2005-07-25	14.69	14.75	14.69	14.70	17400
2005-07-26	14.75	14.79	14.70	14.79	26500
2005-07-27	14.82	14.89	14.76	14.87	25400
2005-07-28	14.85	14.94	14.84	14.94	9500
2005-07-29	14.98	14.98	14.80	14.91	37800
2005-08-01	14.98	14.98	14.81	14.88	29500
2005-08-02	14.86	14.94	14.76	14.79	41100
2005-08-03	14.84	14.88	14.76	14.83	28900
2005-08-04	14.88	14.90	14.78	14.88	28600
2005-08-05	14.93	14.93	14.75	14.82	22100
2005-08-08	14.85	14.85	14.77	14.82	27600
2005-08-09	14.85	14.86	14.80	14.86	21000
2005-08-10	14.84	14.86	14.77	14.80	31100
2005-08-11	14.80	14.80	14.74	14.78	17500
2005-08-12	14.80	14.85	14.70	14.74	27500
2005-08-15	14.71	14.83	14.69	14.70	30700
2005-08-16	14.75	14.78	14.69	14.74	20100
2005-08-17	14.74	14.75	14.70	14.73	21300
2005-08-18	14.70	14.75	14.69	14.69	23600
2005-08-19	14.70	14.70	14.65	14.68	14900
2005-08-22	14.69	14.70	14.62	14.64	17900
2005-08-23	14.61	14.71	14.57	14.67	31600
2005-08-24	14.57	14.70	14.57	14.66	36600
2005-08-25	14.63	14.72	14.60	14.70	25800
2005-08-26	14.70	14.70	14.59	14.68	33500
2005-08-29	14.70	14.72	14.66	14.70	19300
2005-08-30	14.70	14.75	14.67	14.73	39200
2005-08-31	14.74	14.76	14.67	14.72	35900
2005-09-01	14.75	14.78	14.68	14.73	23700
2005-09-02	14.76	14.86	14.68	14.86	30200
2005-09-06	14.82	14.86	14.76	14.81	16900
2005-09-07	14.81	14.89	14.81	14.85	17700
2005-09-08	14.87	14.89	14.83	14.88	26900
2005-09-09	14.88	14.92	14.87	14.92	27600
2005-09-12	14.89	14.95	14.89	14.95	26100
2005-09-13	14.86	14.90	14.85	14.89	12000
2005-09-14	14.90	14.92	14.85	14.87	27100
2005-09-15	14.85	14.86	14.67	14.68	48800
2005-09-16	14.64	14.67	14.55	14.55	52100
2005-09-19	14.62	14.63	14.58	14.58	5500
2005-09-20	14.62	14.62	14.44	14.46	35200
2005-09-21	14.49	14.55	14.43	14.55	47500
2005-09-22	14.50	14.51	14.34	14.46	45200
2005-09-23	14.46	14.47	14.39	14.47	23100
2005-09-26	14.47	14.50	14.41	14.49	21400
2005-09-27	14.50	14.50	14.40	14.43	43600
2005-09-28	14.40	14.55	14.40	14.55	33400
2005-09-29	14.55	14.55	14.40	14.45	41900
2005-09-30	14.50	14.50	14.43	14.46	27700
2005-10-03	14.51	14.53	14.45	14.52	33600
2005-10-04	14.55	14.55	14.45	14.50	29000
2005-10-05	14.45	14.55	14.45	14.50	32700
2005-10-06	14.45	14.51	14.42	14.43	22700
2005-10-07	14.46	14.50	14.42	14.50	20100
2005-10-10	14.44	14.51	14.44	14.50	6800
2005-10-11	14.55	14.73	14.51	14.54	20500
2005-10-12	14.41	14.41	14.35	14.37	13600
2005-10-13	14.37	14.38	14.14	14.18	14100
2005-10-14	14.12	14.29	14.12	14.14	41400
2005-10-17	14.13	14.24	14.07	14.10	29500
2005-10-18	14.06	14.10	14.02	14.07	36100
2005-10-19	14.02	14.11	13.96	13.96	60100
2005-10-20	13.98	14.11	13.97	14.11	9300
2005-10-21	14.15	14.24	14.11	14.24	34700
2005-10-24	14.26	14.30	14.15	14.29	25200
2005-10-25	14.20	14.34	14.20	14.24	23400
2005-10-26	14.21	14.22	14.08	14.18	39400
2005-10-27	14.23	14.30	14.13	14.19	31400
2005-10-28	14.20	14.25	14.03	14.12	30000
2005-10-31	14.12	14.20	14.10	14.17	16800
2005-11-01	14.18	14.22	14.15	14.20	16700
2005-11-02	14.22	14.22	14.05	14.08	56700
2005-11-03	14.04	14.14	14.04	14.12	27200
2005-11-04	14.14	14.17	13.99	14.06	38600
2005-11-07	13.95	14.12	13.87	14.12	54100
2005-11-08	14.09	14.19	14.09	14.18	30500
2005-11-09	14.14	14.17	14.00	14.13	39800
2005-11-10	14.05	14.11	13.97	14.06	58200
2005-11-11	14.12	14.16	14.07	14.16	36200
2005-11-14	14.11	14.11	13.98	14.07	51200
2005-11-15	14.02	14.12	13.98	14.05	47200
2005-11-16	14.10	14.13	14.00	14.13	38300
2005-11-17	14.08	14.17	14.02	14.06	18600
2005-11-18	13.96	14.12	13.93	13.95	46300
2005-11-21	13.95	14.12	13.91	14.03	49300
2005-11-22	14.01	14.08	13.93	14.00	20800
2005-11-23	13.94	14.02	13.91	13.93	24000
2005-11-25	13.89	14.07	13.88	14.07	18100
2005-11-28	14.10	14.14	14.09	14.14	23900
2005-11-29	14.16	14.17	14.09	14.15	32100
2005-11-30	14.24	14.24	13.94	14.03	60800
2005-12-01	14.15	14.17	14.03	14.03	38300
2005-12-02	14.09	14.17	14.09	14.14	35500
2005-12-05	14.00	14.10	13.95	14.04	50400
2005-12-06	14.13	14.13	13.91	14.00	76400
2005-12-07	13.99	14.09	13.92	14.05	59200
2005-12-08	14.02	14.10	14.00	14.10	32500
2005-12-09	14.12	14.12	14.05	14.10	38600
2005-12-12	14.01	14.11	14.00	14.11	25700
2005-12-13	13.95	14.03	13.88	13.97	64800
2005-12-14	14.00	14.05	13.93	13.93	34600
2005-12-15	13.97	13.99	13.86	13.90	33300
2005-12-16	13.87	13.98	13.85	13.97	33800
2005-12-19	13.90	14.04	13.88	14.03	58900
2005-12-20	14.04	14.12	13.93	14.00	65500
2005-12-21	13.95	14.10	13.95	13.99	42500
2005-12-22	13.87	14.10	13.83	14.06	83600
2005-12-23	14.05	14.07	13.97	14.00	37200
2005-12-27	13.95	14.09	13.86	14.05	119200
2005-12-28	14.05	14.17	14.00	14.08	50100
2005-12-29	14.02	14.17	14.00	14.17	102300
2005-12-30	14.12	14.25	14.02	14.12	107700
2006-01-03	14.05	14.24	14.05	14.23	46100
2006-01-04	14.24	14.34	14.17	14.34	45800
2006-01-05	14.34	14.41	14.26	14.36	47400
2006-01-06	14.40	14.58	14.37	14.58	26200
2006-01-09	14.48	14.70	14.45	14.65	30900
2006-01-10	14.70	14.71	14.55	14.60	30300
2006-01-11	14.47	14.59	14.47	14.50	21900
2006-01-12	14.56	14.80	14.46	14.55	33400
2006-01-13	14.55	14.70	14.44	14.70	26200
2006-01-17	14.75	14.76	14.57	14.72	28100
2006-01-18	14.72	14.96	14.72	14.96	44400
2006-01-19	14.91	15.00	14.86	14.90	38100
2006-01-20	14.80	14.93	14.80	14.86	36600
2006-01-23	14.88	14.92	14.82	14.90	23000
2006-01-24	14.80	14.98	14.80	14.98	21500
2006-01-25	14.98	15.00	14.90	14.95	33200
2006-01-26	14.95	15.15	14.91	15.00	39500
2006-01-27	14.94	15.05	14.93	14.94	30900
2006-01-30	14.94	15.00	14.90	14.92	41200
2006-01-31	14.82	15.03	14.82	15.03	38500
2006-02-01	15.04	15.08	14.92	15.03	34300
2006-02-02	15.04	15.07	14.86	14.92	56900
2006-02-03	14.85	14.90	14.78	14.87	24500
2006-02-06	14.90	14.94	14.88	14.91	17300
2006-02-07	15.01	15.02	14.92	15.01	29600
2006-02-08	15.00	15.00	14.92	14.93	16300
2006-02-09	15.02	15.02	14.87	14.98	36300
2006-02-10	14.99	15.00	14.83	14.85	28100
2006-02-13	14.87	14.88	14.65	14.74	23400
2006-02-14	14.77	14.87	14.75	14.87	25100
2006-02-15	14.77	14.94	14.77	14.94	24300
2006-02-16	14.94	14.97	14.90	14.94	21800
2006-02-17	14.94	15.01	14.86	15.01	35800
2006-02-21	15.01	15.01	14.88	14.89	21000
2006-02-22	14.96	15.03	14.92	15.02	32700
2006-02-23	14.95	15.03	14.91	15.00	26300
2006-02-24	14.92	15.00	14.92	15.00	17600
2006-02-27	15.00	15.02	15.00	15.01	20500
2006-02-28	15.02	15.05	14.96	15.04	42800
2006-03-01	15.04	15.04	14.92	14.98	35400
2006-03-02	14.98	15.04	14.93	15.04	28900
2006-03-03	14.96	15.05	14.96	15.05	46400
2006-03-06	15.00	15.00	14.92	15.00	31900
2006-03-07	14.87	15.00	14.87	14.94	43000
2006-03-08	14.88	15.05	14.87	15.04	28400
2006-03-09	15.04	15.16	14.98	15.07	34800
2006-03-10	14.95	15.09	14.85	15.05	34700
2006-03-13	15.03	15.03	14.91	14.92	25600
2006-03-14	14.91	14.98	14.88	14.91	22500
2006-03-15	14.95	14.96	14.90	14.91	28000
2006-03-16	14.90	15.00	14.90	14.92	37400
2006-03-17	14.88	15.01	14.88	15.01	9100
2006-03-20	15.09	15.09	14.98	15.08	26500
2006-03-21	15.00	15.07	14.90	15.00	23700
2006-03-22	15.00	15.00	14.50	14.94	45600
2006-03-23	14.82	14.94	14.82	14.90	21800
2006-03-24	14.84	14.96	14.80	14.80	51000
2006-03-27	14.90	14.94	14.82	14.82	14800
2006-03-28	14.97	14.97	14.81	14.81	20100
2006-03-29	14.95	14.97	14.85	14.85	38200
2006-03-30	14.97	14.97	14.87	14.87	13900
2006-03-31	14.95	14.97	14.85	14.88	32700
2006-04-03	14.98	15.00	14.86	14.93	35100
2006-04-04	14.96	15.01	14.92	14.98	28600
2006-04-05	14.95	15.00	14.94	14.99	3100
2006-04-06	14.97	15.10	14.95	15.07	40400
2006-04-07	15.05	15.05	14.95	14.97	29000
2006-04-10	15.08	15.13	14.95	14.98	37100
2006-04-11	14.97	14.98	14.85	14.88	27900
2006-04-12	14.97	14.97	14.75	14.88	42700
2006-04-13	14.88	14.89	14.79	14.89	18200
2006-04-17	14.81	14.81	14.52	14.61	49500
2006-04-18	14.56	14.88	14.56	14.72	19600
2006-04-19	14.80	14.92	14.78	14.88	33800
2006-04-20	14.95	14.95	14.83	14.90	12100
2006-04-21	14.90	15.00	14.84	15.00	33400
2006-04-24	15.10	15.10	14.86	14.98	35900
2006-04-25	14.93	14.99	14.90	14.98	19300
2006-04-26	14.98	15.02	14.94	15.00	21500
2006-04-27	14.97	15.03	14.91	14.99	14300
2006-04-28	15.05	15.10	14.97	15.10	28600
2006-05-01	15.17	15.18	15.02	15.05	41400
2006-05-02	15.05	15.14	14.93	15.01	36700
2006-05-03	14.98	15.04	14.95	15.04	12800
2006-05-04	15.00	15.05	14.88	14.93	22700
2006-05-05	14.96	14.96	14.82	14.89	21700
2006-05-08	14.99	14.99	14.79	14.82	27200
2006-05-09	14.82	14.91	14.72	14.75	41800
2006-05-10	14.78	14.80	14.72	14.75	19500
2006-05-11	14.62	14.72	14.57	14.60	36500
2006-05-12	14.49	14.58	14.43	14.49	35100
2006-05-15	14.51	14.58	14.49	14.58	13700
2006-05-16	14.63	14.90	14.62	14.79	66000
2006-05-17	14.80	14.80	14.60	14.66	13600
2006-05-18	14.63	14.66	14.55	14.60	20600
2006-05-19	14.70	14.72	14.62	14.72	11800
2006-05-22	14.82	14.82	14.44	14.60	42500
2006-05-23	14.72	14.72	14.48	14.59	31400
2006-05-24	14.64	14.68	14.51	14.55	26400
2006-05-25	14.68	14.68	14.48	14.55	35600
2006-05-26	14.58	14.68	14.58	14.68	15300
2006-05-30	14.73	14.73	14.56	14.66	22300
2006-05-31	14.80	14.83	14.52	14.54	48100
2006-06-01	14.66	14.66	14.51	14.63	43000
2006-06-02	14.63	14.80	14.60	14.72	17300
2006-06-05	14.72	14.72	14.56	14.59	30400
2006-06-06	14.65	14.65	14.53	14.62	18800
2006-06-07	14.65	14.77	14.51	14.62	31000
2006-06-08	14.70	14.72	14.60	14.72	27700
2006-06-09	14.72	14.72	14.60	14.60	12100
2006-06-12	14.62	14.68	14.52	14.63	20200
2006-06-13	14.50	14.52	14.38	14.45	24800
2006-06-14	14.57	14.57	14.35	14.45	25200
2006-06-15	14.35	14.50	14.33	14.33	41400
2006-06-16	14.32	14.43	14.27	14.33	26900
2006-06-19	14.55	14.55	14.37	14.42	42000
2006-06-20	14.46	14.65	14.22	14.23	32300
2006-06-21	14.25	14.37	14.00	14.19	60200
2006-06-22	14.12	14.20	14.02	14.04	38600
2006-06-23	14.07	14.13	14.01	14.11	35600
2006-06-26	14.05	14.13	14.01	14.08	32900
2006-06-27	14.11	14.15	14.00	14.06	18700
2006-06-28	14.10	14.13	14.00	14.00	16300
2006-06-29	14.00	14.00	13.99	14.00	39800
2006-06-30	14.00	14.11	13.97	14.08	38800
2006-07-03	14.15	14.23	14.06	14.23	31400
2006-07-05	14.24	14.24	14.02	14.16	27800
2006-07-06	14.13	14.19	14.10	14.18	18800
2006-07-07	14.18	14.30	14.18	14.29	16200
2006-07-10	14.54	14.54	14.30	14.37	28300
2006-07-11	14.32	14.62	14.32	14.55	37900
2006-07-12	14.48	14.48	14.30	14.35	16800
2006-07-13	14.15	14.32	14.15	14.30	28500
2006-07-14	14.35	14.41	14.30	14.41	25700
2006-07-17	14.37	14.41	14.33	14.35	17900
2006-07-18	14.33	14.34	14.24	14.30	22600
2006-07-19	14.37	14.41	14.32	14.41	16900
2006-07-20	14.39	14.45	14.32	14.37	32700
2006-07-21	14.38	14.40	14.30	14.35	24400
2006-07-24	14.37	14.37	14.27	14.37	19000
2006-07-25	14.33	14.53	14.31	14.50	32500
2006-07-26	14.55	14.76	14.55	14.75	40700
2006-07-27	14.79	14.83	14.68	14.75	25500
2006-07-28	14.73	14.92	14.68	14.84	40900
2006-07-31	14.96	14.97	14.77	14.89	30900
2006-08-01	14.97	14.99	14.87	14.94	28400
2006-08-02	14.91	15.00	14.90	14.93	29100
2006-08-03	14.93	15.13	14.93	15.01	46600
2006-08-04	14.98	15.19	14.95	15.10	28000
2006-08-07	15.17	15.23	15.07	15.13	35500
2006-08-08	15.10	15.20	15.08	15.11	24700
2006-08-09	15.09	15.11	15.02	15.07	27100
2006-08-10	15.12	15.13	14.97	15.12	24300
2006-08-11	15.01	15.05	14.89	14.96	24700
2006-08-14	15.00	15.00	14.88	14.99	6500
2006-08-15	14.96	15.04	14.94	15.00	25900
2006-08-16	14.97	15.05	14.97	15.02	30700
2006-08-17	15.05	15.05	14.96	14.99	38000
2006-08-18	14.94	15.00	14.94	15.00	14900
2006-08-21	14.93	15.04	14.93	15.00	22700
2006-08-22	15.02	15.05	14.95	15.05	22100
2006-08-23	15.09	15.09	14.91	14.94	28400
2006-08-24	15.03	15.09	14.99	15.09	27000
2006-08-25	15.04	15.10	14.94	15.00	26800
2006-08-28	15.01	15.10	15.00	15.07	22700
2006-08-29	14.87	15.08	14.87	15.08	39300
2006-08-30	15.10	15.13	15.01	15.07	22100
2006-08-31	15.10	15.12	14.97	15.06	40900
2006-09-01	15.16	15.16	15.05	15.05	23200
2006-09-05	15.03	15.09	15.00	15.04	29100
2006-09-06	15.05	15.05	14.84	14.93	43700
2006-09-07	14.93	14.95	14.76	14.91	16100
2006-09-08	14.88	14.99	14.88	14.99	22200
2006-09-11	14.90	15.01	14.88	14.94	20500
2006-09-12	14.83	14.93	14.83	14.88	42500
2006-09-13	14.79	14.97	14.78	14.89	23200
2006-09-14	14.92	14.92	14.73	14.77	39700
2006-09-15	14.80	14.94	14.77	14.81	25300
2006-09-18	14.90	14.90	14.76	14.85	16500
2006-09-19	14.80	14.86	14.72	14.80	35000
2006-09-20	14.82	14.82	14.73	14.76	42500
2006-09-21	14.70	14.83	14.70	14.78	17900
2006-09-22	14.80	14.90	14.70	14.77	14700
2006-09-25	14.77	14.88	14.77	14.87	36100
2006-09-26	14.87	14.88	14.80	14.81	21500
2006-09-27	14.79	14.95	14.79	14.91	50900
2006-09-28	14.83	14.94	14.83	14.94	25000
2006-09-29	14.97	14.98	14.80	14.86	20100
2006-10-02	14.80	14.94	14.80	14.86	36600
2006-10-03	14.91	14.96	14.85	14.90	49700
2006-10-04	14.85	14.95	14.85	14.93	19700
2006-10-05	14.96	14.96	14.79	14.93	55800
2006-10-06	14.91	14.95	14.85	14.95	8200
2006-10-09	14.86	14.93	14.86	14.87	10800
2006-10-10	14.94	14.94	14.89	14.92	19200
2006-10-11	14.90	14.90	14.75	14.81	22600
2006-10-12	14.83	14.88	14.78	14.87	19800
2006-10-13	14.77	14.82	14.65	14.65	42500
2006-10-16	14.48	14.77	14.48	14.73	47000
2006-10-17	14.77	14.79	14.68	14.71	15000
2006-10-18	14.86	14.86	14.68	14.75	31000
2006-10-19	14.71	14.83	14.68	14.83	13000
2006-10-20	14.86	14.89	14.77	14.89	24400
2006-10-23	14.84	14.92	14.84	14.91	24500
2006-10-24	14.85	14.89	14.81	14.86	35300
2006-10-25	14.85	14.87	14.80	14.80	22700
2006-10-26	14.78	14.88	14.77	14.78	27200
2006-10-27	14.90	14.90	14.78	14.80	17200
2006-10-30	14.88	14.90	14.77	14.84	24800
2006-10-31	14.94	14.94	14.79	14.89	26500
2006-11-01	14.96	14.96	14.78	14.86	37500
2006-11-02	14.85	14.94	14.85	14.90	20500
2006-11-03	14.91	14.91	14.84	14.86	28100
2006-11-06	14.91	14.93	14.87	14.93	9500
2006-11-07	14.92	14.99	14.85	14.95	27900
2006-11-08	14.90	14.96	14.84	14.90	28400
2006-11-09	14.87	14.97	14.87	14.87	26800
2006-11-10	14.90	15.09	14.90	15.08	53800
2006-11-13	14.95	15.18	14.90	14.94	35700
2006-11-14	15.01	15.03	14.97	15.00	29700
2006-11-15	15.00	15.06	14.97	15.06	25400
2006-11-16	15.02	15.08	15.00	15.05	14000
2006-11-17	15.05	15.25	14.95	15.14	15900
2006-11-20	15.14	15.15	15.03	15.06	25600
2006-11-21	15.00	15.00	14.92	14.94	50600
2006-11-22	14.98	15.00	14.93	14.93	39200
2006-11-24	14.95	14.95	14.79	14.80	27200
2006-11-27	14.80	14.97	14.80	14.96	41600
2006-11-28	14.98	15.01	14.90	14.92	16900
2006-11-29	14.93	14.99	14.93	14.99	18400
2006-11-30	15.04	15.11	15.00	15.08	63100
2006-12-01	15.14	15.15	15.04	15.05	56000
2006-12-04	15.07	15.18	15.07	15.15	56400
2006-12-05	15.15	15.26	15.10	15.26	31000
2006-12-06	15.26	15.37	15.17	15.37	22300
2006-12-07	15.32	15.39	15.20	15.37	25500
2006-12-08	15.45	15.45	15.34	15.41	16000
2006-12-11	15.36	15.45	15.30	15.40	12900
2006-12-12	15.36	15.52	15.32	15.45	15600
2006-12-13	15.42	15.44	15.26	15.38	28600
2006-12-14	15.36	15.40	15.35	15.35	26000
2006-12-15	15.30	15.45	15.15	15.29	40700
2006-12-18	15.29	15.39	15.15	15.16	21900
2006-12-19	15.40	15.40	15.05	15.10	44100
2006-12-20	15.13	15.20	15.10	15.14	10600
2006-12-21	15.12	15.17	15.11	15.17	11900
2006-12-22	15.12	15.14	14.90	15.01	73000
2006-12-26	14.96	15.10	14.96	15.09	11800
2006-12-27	15.01	15.10	15.01	15.05	13400
2006-12-28	15.05	15.08	14.91	14.96	37400
2006-12-29	14.99	15.12	14.94	15.12	45900
2007-01-03	15.05	15.24	15.05	15.24	35500
2007-01-04	15.12	15.17	15.05	15.14	20100
2007-01-05	15.14	15.23	15.01	15.06	43200
2007-01-08	15.11	15.12	14.98	15.06	25000
2007-01-09	15.01	15.15	14.98	15.06	22400
2007-01-10	15.10	15.12	14.91	14.97	24900
2007-01-11	15.00	15.20	14.95	14.96	35300
2007-01-12	14.95	15.00	14.90	14.99	26500
2007-01-16	15.00	15.25	14.91	15.10	60400
2007-01-17	15.07	15.27	15.05	15.18	59800
2007-01-18	15.10	15.36	15.09	15.26	42900
2007-01-19	15.08	15.29	15.08	15.20	19600
2007-01-22	15.15	15.23	15.10	15.21	46200
2007-01-23	15.11	15.17	15.07	15.16	9600
2007-01-24	15.21	15.23	14.99	15.14	32000
2007-01-25	15.14	15.14	14.91	15.01	25500
2007-01-26	15.02	15.18	14.97	15.10	43300
2007-01-29	15.18	15.20	15.03	15.08	16600
2007-01-30	15.10	15.10	14.91	15.00	50300
2007-01-31	15.01	15.15	15.00	15.12	31200
2007-02-01	15.24	15.24	15.15	15.19	26000
2007-02-02	15.24	15.24	15.14	15.15	24700
2007-02-05	15.19	15.19	15.08	15.08	43600
2007-02-06	15.08	15.20	15.08	15.14	17700
2007-02-07	15.20	15.40	15.13	15.13	45500
2007-02-08	15.17	15.24	15.10	15.17	40900
2007-02-09	15.11	15.18	14.98	15.13	35900
2007-02-12	15.08	15.08	15.01	15.06	13600
2007-02-13	15.03	15.03	14.98	14.99	15755
2007-02-14	14.99	15.06	14.99	15.05	16200
2007-02-15	14.96	15.05	14.96	15.02	23300
2007-02-16	15.02	15.04	14.97	15.01	11800
2007-02-20	14.99	15.05	14.95	14.97	25400
2007-02-21	14.98	15.03	14.96	14.98	36000
2007-02-22	15.01	15.01	14.90	14.91	34900
2007-02-23	14.90	15.01	14.90	14.97	25200
2007-02-26	15.03	15.05	14.96	15.05	29980
2007-02-27	15.01	15.11	14.95	15.10	28200
2007-02-28	15.01	15.16	14.96	15.15	54200
2007-03-01	15.16	15.16	15.00	15.05	21800
2007-03-02	15.11	15.14	15.04	15.06	9800
2007-03-05	15.10	15.18	15.03	15.16	54700
2007-03-06	15.34	15.35	15.17	15.17	36900
2007-03-07	15.16	15.22	15.15	15.18	28200
2007-03-08	15.18	15.30	15.17	15.30	15700
2007-03-09	15.24	15.33	15.16	15.30	31600
2007-03-12	15.30	15.31	15.20	15.24	16500
2007-03-13	15.23	15.28	15.18	15.25	13500
2007-03-14	15.21	15.35	15.16	15.30	52300
2007-03-15	15.20	15.35	15.20	15.35	16200
2007-03-16	15.30	15.31	15.22	15.28	18500
2007-03-19	15.29	15.35	15.22	15.30	23100
2007-03-20	15.28	15.38	15.28	15.36	39300
2007-03-21	15.39	15.42	15.32	15.42	22100
2007-03-22	15.41	15.42	15.31	15.35	28100
2007-03-23	15.43	15.70	15.30	15.43	56400
2007-03-26	15.38	15.45	15.35	15.37	18200
2007-03-27	15.32	15.37	15.31	15.37	29400
2007-03-28	15.38	15.50	15.32	15.37	25700
2007-03-29	15.36	15.46	15.28	15.30	41500
2007-03-30	15.31	15.35	15.25	15.35	19600
2007-04-02	15.39	15.39	15.23	15.35	31700
2007-04-03	15.31	15.35	15.23	15.31	15800
2007-04-04	15.30	15.31	15.22	15.22	30100
2007-04-05	15.20	15.35	15.18	15.35	27400
2007-04-09	15.38	15.38	15.27	15.27	21800
2007-04-10	15.32	15.33	15.25	15.30	19300
2007-04-11	15.16	15.28	15.13	15.17	41400
2007-04-12	15.14	15.23	15.11	15.22	20400
2007-04-13	15.22	15.22	15.06	15.07	25100
2007-04-16	15.05	15.13	15.05	15.10	15700
2007-04-17	15.06	15.10	15.02	15.09	26400
2007-04-18	15.09	15.12	14.98	15.12	46200
2007-04-19	15.03	15.20	15.03	15.19	14900
2007-04-20	15.22	15.23	15.16	15.23	27900
2007-04-23	15.29	15.29	15.21	15.25	28000
2007-04-24	15.25	15.29	15.18	15.25	27800
2007-04-25	15.25	15.30	15.23	15.30	20600
2007-04-26	15.26	15.29	15.18	15.28	16200
2007-04-27	15.20	15.30	15.19	15.30	22100
2007-04-30	15.29	15.40	15.25	15.26	48000
2007-05-01	15.39	15.44	15.31	15.37	39600
2007-05-02	15.40	15.68	15.35	15.45	53800
2007-05-03	15.40	15.42	15.36	15.42	22700
2007-05-04	15.40	15.52	15.35	15.42	32300
2007-05-07	15.36	15.46	15.32	15.32	43600
2007-05-08	15.32	15.44	15.25	15.33	33300
2007-05-09	15.26	15.43	15.25	15.31	39500
2007-05-10	15.32	15.38	15.29	15.38	36900
2007-05-11	15.37	15.45	15.28	15.45	46400
2007-05-14	15.39	15.40	15.35	15.36	14700
2007-05-15	15.36	15.42	15.32	15.32	28000
2007-05-16	15.30	15.37	15.30	15.35	18400
2007-05-17	15.30	15.41	15.29	15.41	35500
2007-05-18	15.31	15.41	15.30	15.30	44000
2007-05-21	15.28	15.30	15.16	15.18	71000
2007-05-22	15.18	15.22	15.18	15.18	19000
2007-05-23	15.15	15.19	15.05	15.06	27400
2007-05-24	15.05	15.15	15.05	15.06	29100
2007-05-25	15.12	15.14	15.06	15.08	8400
2007-05-29	15.12	15.15	15.05	15.10	19200
2007-05-30	15.01	15.10	15.01	15.09	13400
2007-05-31	15.12	15.14	15.07	15.10	21700
2007-06-01	15.16	15.25	15.02	15.04	41800
2007-06-04	15.02	15.11	15.02	15.04	17000
2007-06-05	15.10	15.10	15.00	15.00	34500
2007-06-06	15.15	15.15	14.89	14.94	74300
2007-06-07	14.86	14.86	14.46	14.52	62600
2007-06-08	14.56	14.56	14.41	14.45	27900
2007-06-11	14.45	14.45	13.28	14.01	362053
2007-06-12	14.02	14.05	13.91	14.00	94700
2007-06-13	13.91	14.03	13.88	14.02	81300
2007-06-14	14.04	14.14	14.00	14.12	65600
2007-06-15	14.08	14.15	14.05	14.06	37200
2007-06-18	14.06	14.13	14.05	14.07	19900
2007-06-19	14.06	14.17	14.06	14.15	40200
2007-06-20	14.15	14.18	14.02	14.02	39100
2007-06-21	14.15	14.15	13.95	14.03	22800
2007-06-22	13.95	14.02	13.93	14.01	26800
2007-06-25	14.01	14.04	13.92	13.96	42400
2007-06-26	13.95	14.02	13.94	13.94	50500
2007-06-27	13.98	13.99	13.94	13.94	24200
2007-06-28	13.94	14.05	13.94	13.98	20000
2007-06-29	14.04	14.12	13.98	14.12	37000
2007-07-02	14.14	14.18	14.12	14.18	49800
2007-07-03	14.19	14.19	14.14	14.14	21400
2007-07-05	14.13	14.16	14.06	14.09	37000
2007-07-06	14.06	14.09	14.04	14.04	38100
2007-07-09	14.04	14.12	14.04	14.05	23700
2007-07-10	14.05	14.14	14.05	14.08	25800
2007-07-11	14.06	14.08	13.99	14.00	21200
2007-07-12	14.03	14.05	13.95	13.96	37000
2007-07-13	13.96	14.00	13.82	13.85	82100
2007-07-16	13.91	14.05	13.84	13.92	66200
2007-07-17	13.92	13.92	13.78	13.79	51800
2007-07-18	13.78	13.80	13.70	13.70	37600
2007-07-19	13.72	13.77	13.68	13.68	44700
2007-07-20	13.67	13.76	13.65	13.72	38100
2007-07-23	13.71	13.78	13.67	13.69	74600
2007-07-24	13.71	13.75	13.70	13.72	38000
2007-07-25	13.68	13.77	13.68	13.77	61300
2007-07-26	13.75	13.79	13.70	13.76	64600
2007-07-27	13.75	13.80	13.70	13.79	37100
2007-07-30	13.75	13.87	13.75	13.87	28400
2007-07-31	13.92	13.98	13.85	13.93	31200
2007-08-01	13.85	13.92	13.83	13.90	32600
2007-08-02	14.02	14.02	13.91	13.97	30800
2007-08-03	13.92	13.97	13.92	13.97	14400
2007-08-06	13.97	13.97	13.87	13.87	19000
2007-08-07	13.83	13.92	13.81	13.81	46100
2007-08-08	13.83	13.88	13.75	13.88	23100
2007-08-09	13.81	13.89	13.77	13.77	25800
2007-08-10	13.75	13.81	13.66	13.72	54000
2007-08-13	13.65	13.71	13.60	13.60	31700
2007-08-14	13.60	13.63	13.54	13.54	57000
2007-08-15	13.51	13.55	13.43	13.52	70400
2007-08-16	13.47	13.47	13.12	13.23	92500
2007-08-17	13.29	13.69	13.29	13.63	87400
2007-08-20	13.63	13.64	13.56	13.61	14700
2007-08-21	13.59	13.90	13.55	13.90	48300
2007-08-22	13.83	14.30	13.75	14.05	29500
2007-08-23	14.04	14.04	13.92	13.98	26000
2007-08-24	14.00	14.07	13.90	13.90	14600
2007-08-27	13.87	13.92	13.83	13.83	38300
2007-08-28	13.80	13.85	13.71	13.80	49600
2007-08-29	13.85	13.92	13.85	13.91	25600
2007-08-30	13.88	13.99	13.88	13.96	33400
2007-08-31	14.05	14.05	13.86	13.95	23100
2007-09-04	14.01	14.02	13.92	14.01	27200
2007-09-05	13.92	14.02	13.91	14.01	30900
2007-09-06	14.10	14.11	13.97	14.10	38100
2007-09-07	14.15	14.38	14.09	14.26	54700
2007-09-10	14.28	14.45	14.28	14.44	25600
2007-09-11	14.39	14.50	14.37	14.47	22600
2007-09-12	14.50	14.50	14.30	14.36	29300
2007-09-13	14.29	14.35	14.15	14.15	23400
2007-09-14	14.10	14.27	14.10	14.12	23600
2007-09-17	14.15	14.19	14.10	14.10	18500
2007-09-18	14.06	14.24	14.06	14.17	27700
2007-09-19	14.16	14.25	14.08	14.25	17600
2007-09-20	14.16	14.20	14.05	14.10	25600
2007-09-21	14.17	14.17	13.90	14.01	43000
2007-09-24	14.01	14.01	13.82	13.90	33400
2007-09-25	13.84	14.00	13.79	13.79	56000
2007-09-26	13.79	13.95	13.79	13.84	25600
2007-09-27	13.84	13.97	13.84	13.87	20000
2007-09-28	13.99	14.03	13.91	14.00	11500
2007-10-01	14.04	14.11	13.95	13.95	19100
2007-10-02	14.03	14.06	13.86	13.86	22700
2007-10-03	13.84	13.95	13.75	13.78	49100
2007-10-04	13.75	13.86	13.75	13.80	22600
2007-10-05	13.80	13.83	13.72	13.72	41800
2007-10-08	13.72	13.79	13.70	13.70	20400
2007-10-09	13.72	13.77	13.69	13.70	25900
2007-10-10	13.65	13.79	13.65	13.79	35500
2007-10-11	13.71	13.80	13.71	13.75	18400
2007-10-12	13.75	13.83	13.75	13.77	67600
2007-10-15	13.69	13.95	13.62	13.81	58100
2007-10-16	13.80	13.89	13.80	13.85	45800
2007-10-17	13.85	13.95	13.85	13.87	42900
2007-10-18	13.85	14.01	13.81	14.00	46100
2007-10-19	13.90	13.95	13.81	13.95	25800
2007-10-22	13.85	13.96	13.76	13.92	30300
2007-10-23	13.88	13.92	13.79	13.87	25100
2007-10-24	13.85	14.02	13.85	14.02	47300
2007-10-25	13.88	14.05	13.87	14.00	18000
2007-10-26	13.90	14.00	13.79	14.00	57200
2007-10-29	13.87	14.01	13.86	13.95	45700
2007-10-30	13.85	14.08	13.80	13.90	36200
2007-10-31	13.93	13.95	13.71	13.71	27300
2007-11-01	13.79	13.80	13.70	13.70	27800
2007-11-02	13.64	13.69	13.43	13.43	51000
2007-11-05	13.43	13.43	13.03	13.39	80901
2007-11-06	13.38	13.44	13.34	13.35	23200
2007-11-07	13.28	13.44	13.27	13.32	39700
2007-11-08	13.32	13.35	13.20	13.29	41900
2007-11-09	13.20	13.25	13.13	13.13	40900
2007-11-12	13.14	13.28	13.05	13.28	40500
2007-11-13	13.22	13.32	13.15	13.15	56100
2007-11-14	13.15	13.23	12.99	13.00	54100
2007-11-15	12.99	13.01	12.83	12.90	73600
2007-11-16	12.85	13.05	12.80	13.04	63400
2007-11-19	13.00	13.08	12.95	13.08	71800
2007-11-20	13.01	13.18	13.01	13.15	33400
2007-11-21	13.04	13.33	13.04	13.31	38900
2007-11-23	13.28	13.35	13.20	13.33	12200
2007-11-26	13.35	13.41	13.22	13.31	69800
2007-11-27	13.28	13.39	13.25	13.26	39900
2007-11-28	13.36	13.45	13.29	13.40	67800
2007-11-29	13.33	13.43	13.30	13.38	32600
2007-11-30	13.43	13.45	13.34	13.39	48300
2007-12-03	13.45	13.45	13.34	13.44	68049
2007-12-04	13.28	13.48	13.28	13.43	30801
2007-12-05	13.43	13.54	13.40	13.47	56100
2007-12-06	13.47	13.50	13.40	13.44	67700
2007-12-07	13.45	13.46	13.36	13.44	64700
2007-12-10	13.38	13.43	13.31	13.36	75500
2007-12-11	13.39	13.42	13.33	13.40	81400
2007-12-12	13.33	13.41	13.20	13.30	111801
2007-12-13	13.13	13.25	13.13	13.17	120243
2007-12-14	12.94	13.29	12.94	13.17	66400
2007-12-17	12.93	13.23	12.93	13.14	103343
2007-12-18	12.98	13.22	12.98	13.21	119200
2007-12-19	13.15	13.20	13.11	13.14	75900
2007-12-20	13.08	13.19	13.05	13.05	117000
2007-12-21	13.03	13.08	12.95	13.00	114043
2007-12-24	13.00	13.12	13.00	13.12	70100
2007-12-26	13.12	13.22	13.11	13.17	139600
2007-12-27	13.14	13.26	13.14	13.21	103000
2007-12-28	13.30	13.35	13.25	13.35	142476
2007-12-31	13.73	13.73	13.32	13.50	152100
2008-01-02	13.41	13.60	13.41	13.60	25100
2008-01-03	13.62	13.87	13.62	13.76	58200
2008-01-04	13.76	13.94	13.76	13.89	64500
2008-01-07	13.95	13.95	13.80	13.85	47600
2008-01-08	13.90	13.95	13.80	13.87	73900
2008-01-09	13.92	13.95	13.85	13.95	37800
2008-01-10	13.89	14.00	13.89	13.89	26600
2008-01-11	13.81	13.98	13.81	13.92	30400
2008-01-14	13.85	14.02	13.85	14.02	50700
2008-01-15	14.08	14.13	13.99	14.13	61200
2008-01-16	13.92	14.11	13.92	14.02	57544
2008-01-17	14.14	14.14	13.91	13.93	48500
2008-01-18	13.94	13.95	13.70	13.74	78400
2008-01-22	13.20	13.83	13.20	13.79	94309
2008-01-23	13.95	13.99	13.91	13.98	33090
2008-01-24	13.96	14.10	13.96	14.05	47200
2008-01-25	14.14	14.14	13.93	13.95	41170
2008-01-28	13.96	13.96	13.91	13.93	23850
2008-01-29	14.04	14.04	13.85	14.00	58220
2008-01-30	14.01	14.01	13.87	13.96	24400
2008-01-31	14.00	14.00	13.83	13.91	29907
2008-02-01	13.94	14.02	13.91	13.92	58000
2008-02-04	13.91	13.99	13.80	13.95	42081
2008-02-05	13.92	14.10	13.92	14.10	29800
2008-02-06	14.08	14.10	14.01	14.01	30700
2008-02-07	14.01	14.09	14.01	14.02	27000
2008-02-08	14.02	14.10	14.01	14.08	37800
2008-02-11	14.10	14.14	14.03	14.10	16900
2008-02-12	14.07	14.27	14.07	14.25	43281
2008-02-13	14.20	14.21	13.86	13.86	53775
2008-02-14	13.86	13.86	13.27	13.32	213340
2008-02-15	13.33	13.40	13.07	13.34	143980
2008-02-19	13.42	13.68	13.37	13.62	81500
2008-02-20	13.61	13.68	13.50	13.51	62122
2008-02-21	13.44	13.50	13.31	13.32	41790
2008-02-22	13.31	13.40	13.26	13.38	61373
2008-02-25	13.45	13.59	13.41	13.50	55900
2008-02-26	13.46	13.55	13.46	13.52	30386
2008-02-27	13.50	13.56	13.46	13.49	26600
2008-02-28	13.49	13.49	13.15	13.23	77703
2008-02-29	13.16	13.23	13.01	13.10	66330
2008-03-03	13.15	13.30	13.10	13.29	76870
2008-03-04	13.37	13.39	12.83	13.37	100746
2008-03-05	13.53	13.60	13.46	13.48	60500
2008-03-06	13.48	13.56	13.37	13.37	50100
2008-03-07	13.37	13.50	13.37	13.43	28290
2008-03-10	13.38	13.48	13.27	13.35	38535
2008-03-11	13.24	13.35	13.15	13.23	104500
2008-03-12	13.24	13.26	13.06	13.10	95500
2008-03-13	13.05	13.15	13.01	13.14	55300
2008-03-14	13.05	13.13	13.03	13.04	75800
2008-03-17	13.39	13.39	12.82	12.82	76854
2008-03-18	12.81	13.02	12.81	13.00	55900
2008-03-19	12.96	13.05	12.95	13.04	31450
2008-03-20	12.81	13.00	12.72	13.00	70094
2008-03-24	12.99	13.14	12.93	13.14	48100
2008-03-25	13.10	13.18	13.09	13.17	57400
2008-03-26	13.07	13.29	13.07	13.25	37100
2008-03-27	13.33	13.36	13.20	13.24	34800
2008-03-28	13.23	13.37	13.23	13.30	38700
2008-03-31	13.40	13.40	13.26	13.30	60249
2008-04-01	13.39	13.41	13.34	13.40	39562
2008-04-02	13.47	13.47	13.31	13.31	74400
2008-04-03	13.32	13.40	13.29	13.30	33900
2008-04-04	13.35	13.40	13.25	13.27	57861
2008-04-07	13.27	13.39	13.27	13.33	46800
2008-04-08	13.39	13.39	13.29	13.35	57700
2008-04-09	13.44	13.44	13.27	13.41	37600
2008-04-10	13.38	13.58	13.37	13.57	84350
2008-04-11	13.55	13.55	13.49	13.55	18400
2008-04-14	13.52	13.57	13.52	13.53	33800
2008-04-15	13.46	13.55	13.42	13.46	33823
2008-04-16	13.46	13.56	13.45	13.55	28966
2008-04-17	13.48	13.58	13.46	13.49	30407
2008-04-18	13.68	13.68	13.52	13.62	39638
2008-04-21	13.65	13.65	13.54	13.55	29038
2008-04-22	13.52	13.57	13.52	13.53	9110
2008-04-23	13.61	13.65	13.53	13.63	25389
2008-04-24	13.48	13.64	13.48	13.49	30050
2008-04-25	13.50	13.53	13.40	13.40	51987
2008-04-28	13.53	13.53	13.39	13.39	32183
2008-04-29	13.39	13.41	13.34	13.36	31927
2008-04-30	13.40	13.47	13.39	13.47	26999
2008-05-01	13.56	13.56	13.45	13.48	26773
2008-05-02	13.53	13.56	13.47	13.56	25302
2008-05-05	13.41	13.57	13.41	13.55	24470
2008-05-06	13.50	13.57	13.47	13.54	15743
2008-05-07	13.52	13.58	13.51	13.53	20530
2008-05-08	13.51	13.58	13.51	13.57	11214
2008-05-09	13.53	13.64	13.49	13.64	21250
2008-05-12	13.99	13.99	13.60	13.60	46586
2008-05-13	13.53	13.62	13.46	13.46	75677
2008-05-14	13.36	13.50	13.36	13.46	46809
2008-05-15	13.62	13.62	13.49	13.59	42272
2008-05-16	13.59	13.60	13.51	13.52	27874
2008-05-19	13.52	13.62	13.50	13.62	16349
2008-05-20	13.60	13.61	13.55	13.55	37222
2008-05-21	13.62	13.63	13.56	13.63	37028
2008-05-22	13.56	13.63	13.50	13.50	30215
2008-05-23	13.53	13.57	13.47	13.47	47378
2008-05-27	13.50	13.52	13.44	13.44	44319
2008-05-28	13.47	13.60	13.45	13.59	42996
2008-05-29	13.55	13.62	13.55	13.59	16290
2008-05-30	13.66	13.68	13.54	13.62	50947
2008-06-02	13.67	13.67	13.61	13.62	17346
2008-06-03	13.68	13.68	13.57	13.66	31168
2008-06-04	13.63	13.69	13.58	13.60	51881
2008-06-05	13.59	13.65	13.55	13.59	28620
2008-06-06	13.60	13.60	13.53	13.54	25034
2008-06-09	13.55	13.60	13.53	13.54	24021
2008-06-10	13.51	13.58	13.43	13.43	24016
2008-06-11	13.37	13.43	13.21	13.23	35623
2008-06-12	13.21	13.21	12.99	13.16	77850
2008-06-13	13.09	13.16	13.04	13.11	48608
2008-06-16	13.04	13.17	13.04	13.11	34371
2008-06-17	13.15	13.16	13.08	13.12	17677
2008-06-18	13.01	13.08	13.01	13.04	39751
2008-06-19	12.97	13.08	12.97	13.03	27479
2008-06-20	12.97	13.05	12.93	12.94	51036
2008-06-23	12.93	12.98	12.74	12.74	48204
2008-06-24	12.74	12.88	12.74	12.88	33769
2008-06-25	12.87	12.91	12.78	12.84	41870
2008-06-26	12.93	12.93	12.83	12.92	46030
2008-06-27	12.59	12.99	12.59	12.94	36481
2008-06-30	12.92	13.01	12.92	12.94	19322
2008-07-01	12.83	13.03	12.83	12.92	26478
2008-07-02	13.02	13.03	12.90	12.98	41551
2008-07-03	12.90	12.97	12.87	12.91	29673
2008-07-07	12.92	12.97	12.85	12.85	24816
2008-07-08	12.88	12.91	12.87	12.89	36720
2008-07-09	12.83	12.99	12.83	12.91	37134
2008-07-10	12.91	12.99	12.91	12.94	13700
2008-07-11	12.92	12.92	12.81	12.84	32401
2008-07-14	12.84	12.90	12.70	12.72	39384
2008-07-15	12.53	12.72	12.53	12.64	60638
2008-07-16	12.30	12.77	12.30	12.77	48554
2008-07-17	12.70	12.88	12.70	12.88	40772
2008-07-18	12.85	12.89	12.70	12.78	45963
2008-07-21	12.75	12.78	12.64	12.73	36659
2008-07-22	12.70	12.77	12.69	12.75	25528
2008-07-23	12.60	12.75	12.60	12.68	29812
2008-07-24	12.70	12.73	12.65	12.67	30158
2008-07-25	12.67	12.73	12.63	12.68	19072
2008-07-28	12.54	12.75	12.54	12.72	20376
2008-07-29	13.05	13.05	12.68	12.69	39002
2008-07-30	12.71	12.75	12.62	12.63	35556
2008-07-31	12.69	12.69	12.61	12.64	28389
2008-08-01	12.83	12.83	12.65	12.67	17327
2008-08-04	12.71	12.73	12.66	12.66	39301
2008-08-05	12.74	12.74	12.60	12.60	82730
2008-08-06	12.60	12.68	12.56	12.57	36576
2008-08-07	12.55	12.62	12.55	12.57	21720
2008-08-08	12.58	12.66	12.55	12.63	34627
2008-08-11	12.61	12.70	12.61	12.69	22810
2008-08-12	12.63	12.74	12.63	12.70	38632
2008-08-13	12.69	12.73	12.62	12.66	76835
2008-08-14	12.70	12.74	12.70	12.71	18939
2008-08-15	12.64	12.74	12.64	12.67	17481
2008-08-18	12.66	12.77	12.66	12.70	36825
2008-08-19	12.73	12.77	12.67	12.68	39946
2008-08-20	12.80	12.80	12.65	12.73	18415
2008-08-21	12.70	12.73	12.65	12.65	30436
2008-08-22	12.62	12.68	12.61	12.61	28321
2008-08-25	12.61	12.67	12.57	12.62	12714
2008-08-26	12.60	12.70	12.59	12.63	26442
2008-08-27	12.91	12.91	12.62	12.68	25275
2008-08-28	12.66	12.75	12.55	12.60	126266
2008-08-29	12.64	12.69	12.59	12.66	31441
2008-09-02	12.72	12.73	12.61	12.61	190858
2008-09-03	12.70	12.70	12.61	12.61	60138
2008-09-04	12.61	12.68	12.58	12.65	28525
2008-09-05	12.64	12.77	12.64	12.77	56888
2008-09-08	12.72	12.86	12.72	12.85	32982
2008-09-09	12.81	12.89	12.79	12.79	31007
2008-09-10	12.76	12.84	12.76	12.84	13438
2008-09-11	12.77	12.79	12.68	12.68	45297
2008-09-12	12.65	12.74	12.60	12.60	49804
2008-09-15	12.56	12.56	12.47	12.55	31274
2008-09-16	12.29	12.57	12.20	12.54	157758
2008-09-17	12.51	12.51	12.08	12.08	73482
2008-09-18	12.00	12.10	11.48	11.57	99966
2008-09-19	11.12	12.10	11.12	12.10	67807
2008-09-22	11.92	12.00	11.75	11.77	52752
2008-09-23	11.48	11.85	11.34	11.34	66150
2008-09-24	11.35	11.50	11.30	11.42	66070
2008-09-25	11.29	11.55	11.29	11.54	54094
2008-09-26	11.76	11.76	11.21	11.30	65799
2008-09-29	11.20	11.21	6.00	10.55	146314
2008-09-30	11.15	11.15	10.65	10.75	97911
2008-10-01	10.91	11.20	10.91	11.08	53459
2008-10-02	11.26	11.30	11.08	11.17	61971
2008-10-03	11.20	11.27	11.03	11.14	53918
2008-10-06	10.80	10.86	10.10	10.30	93311
2008-10-07	10.42	10.55	10.16	10.18	62961
2008-10-08	9.75	10.05	8.22	9.74	141464
2008-10-09	9.30	9.70	9.25	9.36	112449
2008-10-10	8.55	9.25	7.81	8.35	151416
2008-10-13	8.60	10.10	8.60	10.03	89912
2008-10-14	10.20	10.73	10.07	10.63	97461
2008-10-15	10.13	10.33	9.78	9.90	41046
2008-10-16	9.31	9.97	9.30	9.77	70865
2008-10-17	9.68	10.03	9.64	9.89	51592
2008-10-20	9.83	10.47	9.83	10.40	105216
2008-10-21	10.37	10.57	10.17	10.56	63925
2008-10-22	10.56	10.88	10.50	10.80	80600
2008-10-23	10.80	11.46	10.80	11.40	81827
2008-10-24	11.37	11.60	11.01	11.45	88793
2008-10-27	11.50	11.50	11.20	11.24	18666
2008-10-28	11.44	12.32	11.00	11.15	53402
2008-10-29	11.43	11.43	11.00	11.01	66697
2008-10-30	11.00	11.14	11.00	11.05	36599
2008-10-31	11.34	12.10	11.00	11.42	47669
2008-11-03	11.13	11.56	11.12	11.50	36723
2008-11-04	11.50	11.53	11.22	11.51	64704
2008-11-05	11.64	11.75	11.45	11.50	52110
2008-11-06	11.61	11.64	11.47	11.54	64540
2008-11-07	11.55	11.69	11.50	11.62	41430
2008-11-10	11.70	11.70	11.50	11.50	36103
2008-11-11	11.47	11.49	11.25	11.28	35079
2008-11-12	11.11	11.25	11.02	11.20	40676
2008-11-13	11.10	11.38	11.03	11.38	57889
2008-11-14	11.30	11.70	11.17	11.17	40701
2008-11-17	11.17	11.36	11.05	11.06	30936
2008-11-18	10.75	11.19	10.71	11.00	47356
2008-11-19	10.59	10.90	10.50	10.51	49948
2008-11-20	10.39	10.53	10.11	10.18	58021
2008-11-21	10.76	10.76	9.88	9.97	77233
2008-11-24	9.95	10.40	9.95	10.35	43290
2008-11-25	10.56	10.74	10.32	10.40	24979
2008-11-26	10.30	10.80	10.28	10.74	38566
2008-11-28	11.02	11.30	10.58	11.00	20164
2008-12-01	11.00	11.00	10.42	10.50	49753
2008-12-02	10.63	10.63	10.25	10.27	54504
2008-12-03	10.27	10.33	10.01	10.21	61728
2008-12-04	10.01	10.30	10.01	10.13	46953
2008-12-05	10.34	10.34	9.71	9.83	44816
2008-12-08	9.84	10.22	9.73	10.17	90359
2008-12-09	10.22	10.22	9.73	10.00	48746
2008-12-10	10.00	10.03	9.75	9.95	36782
2008-12-11	9.83	9.87	9.54	9.63	38514
2008-12-12	9.46	10.11	9.16	9.45	122519
2008-12-15	9.42	12.00	9.25	9.64	105014
2008-12-16	9.61	10.00	9.46	9.90	111806
2008-12-17	9.99	10.40	9.70	10.40	73692
2008-12-18	10.42	10.81	10.42	10.63	85070
2008-12-19	10.47	11.09	10.43	10.96	75914
2008-12-22	11.48	11.48	10.65	11.00	81883
2008-12-23	10.90	11.24	10.72	10.99	63312
2008-12-24	10.99	11.25	10.75	10.83	48876
2008-12-26	11.13	11.18	10.66	10.75	37416
2008-12-29	10.75	11.05	10.74	10.85	188466
2008-12-30	11.00	11.14	10.61	11.14	109828
2008-12-31	10.89	11.60	10.89	11.46	97429
2009-01-02	11.78	11.78	11.54	11.60	58620
2009-01-05	11.74	12.00	11.55	11.87	77903
2009-01-06	11.87	12.30	11.81	12.24	80980
2009-01-07	12.01	12.30	11.98	12.12	93477
2009-01-08	12.30	12.39	12.00	12.32	80448
2009-01-09	12.49	12.66	12.12	12.55	51585
2009-01-12	12.70	12.74	12.44	12.62	49954
2009-01-13	12.62	12.73	12.39	12.50	73958
2009-01-14	12.41	12.50	11.51	12.00	179010
2009-01-15	11.97	12.46	11.81	12.24	91341
2009-01-16	12.26	12.70	12.22	12.70	34081
2009-01-20	12.95	12.95	12.19	12.19	93571
2009-01-21	12.24	12.26	12.09	12.17	39843
2009-01-22	12.17	12.20	12.01	12.09	20541
2009-01-23	11.98	12.13	11.87	12.13	26120
2009-01-26	12.24	12.48	12.17	12.48	38867
2009-01-27	12.38	12.54	12.19	12.48	29770
2009-01-28	12.65	12.73	12.57	12.67	38816
2009-01-29	12.57	12.66	12.31	12.66	24260
2009-01-30	12.84	12.84	12.37	12.52	73348
2009-02-02	12.62	12.77	12.47	12.69	38709
2009-02-03	12.60	12.83	12.58	12.70	27049
2009-02-04	12.63	12.70	12.50	12.64	41092
2009-02-05	12.78	12.79	12.62	12.68	42693
2009-02-06	12.79	12.88	12.70	12.88	43515
2009-02-09	12.96	12.96	12.63	12.77	64121
2009-02-10	12.68	12.74	12.64	12.73	27706
2009-02-11	12.60	12.68	12.47	12.67	35728
2009-02-12	12.65	12.69	12.56	12.69	41248
2009-02-13	12.51	12.78	12.51	12.63	26723
2009-02-17	12.60	12.73	12.00	12.05	128821
2009-02-18	12.14	12.14	11.91	11.99	40387
2009-02-19	11.90	12.13	11.90	11.91	52670
2009-02-20	11.95	11.95	11.31	11.61	67469
2009-02-23	11.76	11.99	11.50	11.50	97971
2009-02-24	11.75	12.36	11.46	12.12	67791
2009-02-25	12.32	12.84	12.03	12.48	34243
2009-02-26	12.75	12.75	12.44	12.46	35707
2009-02-27	12.29	12.48	12.06	12.21	96467
2009-03-02	12.24	12.46	12.00	12.00	49993
2009-03-03	12.00	12.08	11.91	11.93	46981
2009-03-04	11.91	12.03	11.77	11.77	42383
2009-03-05	11.78	11.79	11.57	11.58	55037
2009-03-06	11.75	11.75	11.61	11.72	31422
2009-03-09	11.61	11.81	11.40	11.40	56489
2009-03-10	11.35	11.70	11.32	11.70	40170
2009-03-11	11.85	12.09	11.70	11.78	18424
2009-03-12	11.78	12.02	11.68	12.02	31333
2009-03-13	12.20	12.20	11.68	11.97	30520
2009-03-16	11.99	12.17	11.95	12.09	24983
2009-03-17	12.12	12.15	11.83	11.85	26534
2009-03-18	11.67	12.14	11.67	12.02	40607
2009-03-19	12.14	12.20	11.90	12.04	53104
2009-03-20	12.00	12.18	12.00	12.10	33905
2009-03-23	12.27	12.27	12.16	12.27	28044
2009-03-24	12.06	12.29	12.06	12.22	31570
2009-03-25	12.29	12.30	12.09	12.18	45103
2009-03-26	12.32	12.32	12.12	12.32	28591
2009-03-27	12.31	12.42	12.19	12.40	16773
2009-03-30	12.52	12.52	12.21	12.22	49815
2009-03-31	12.29	12.30	12.18	12.26	20167
2009-04-01	12.55	12.55	12.09	12.25	53285
2009-04-02	12.45	12.45	12.02	12.28	35556
2009-04-03	12.31	12.31	12.18	12.29	37417
2009-04-06	12.34	12.34	12.23	12.27	18791
2009-04-07	12.32	12.40	12.23	12.40	19221
2009-04-08	12.32	12.50	12.32	12.49	20364
2009-04-09	12.46	12.56	12.38	12.41	31910
2009-04-13	12.31	12.44	12.20	12.31	35379
2009-04-14	12.55	12.55	12.24	12.40	35022
2009-04-15	12.44	12.46	12.38	12.46	29130
2009-04-16	12.52	12.52	12.38	12.45	46370
2009-04-17	12.45	12.45	12.39	12.40	35598
2009-04-20	12.26	12.41	12.26	12.32	33947
2009-04-21	12.43	12.47	12.31	12.40	29704
2009-04-22	12.44	12.52	12.40	12.46	15314
2009-04-23	12.37	12.61	12.37	12.61	23621
2009-04-24	12.60	12.68	12.57	12.61	32450
2009-04-27	12.68	12.68	12.56	12.66	11500
2009-04-28	12.77	12.77	12.56	12.67	45540
2009-04-29	12.67	12.87	12.62	12.67	70101
2009-04-30	12.82	12.89	12.61	12.69	40471
2009-05-01	12.80	12.80	12.62	12.62	49989
2009-05-04	12.74	12.79	12.66	12.69	45214
2009-05-05	12.65	12.72	12.62	12.70	50190
2009-05-06	12.71	12.86	12.68	12.77	46426
2009-05-07	12.91	12.92	12.77	12.78	81703
2009-05-08	12.71	12.88	12.71	12.84	41580
2009-05-11	12.88	12.88	12.82	12.86	11752
2009-05-12	12.86	12.97	12.86	12.91	44997
2009-05-13	12.85	12.90	12.70	12.86	37362
2009-05-14	12.86	12.95	12.82	12.93	32700
2009-05-15	12.94	13.07	12.92	13.01	38969
2009-05-18	13.05	13.07	12.97	13.01	28035
2009-05-19	13.03	13.12	13.01	13.12	24496
2009-05-20	13.13	13.13	13.08	13.08	47887
2009-05-21	13.01	13.11	13.01	13.05	76997
2009-05-22	13.13	13.14	13.03	13.05	14169
2009-05-26	13.07	13.14	13.05	13.10	30268
2009-05-27	13.17	13.20	13.07	13.13	42134
2009-05-28	13.08	13.14	13.02	13.08	15857
2009-05-29	13.13	13.14	13.00	13.07	44765
2009-06-01	13.18	13.18	12.98	13.04	51251
2009-06-02	12.94	13.09	12.90	12.96	55482
2009-06-03	12.98	13.05	12.98	12.99	40006
2009-06-04	13.03	13.05	12.90	13.05	55831
2009-06-05	13.26	13.26	12.99	12.99	45719
2009-06-08	12.93	12.98	12.83	12.95	35755
2009-06-09	13.05	13.05	12.79	12.82	37582
2009-06-10	12.78	12.88	12.76	12.76	33810
2009-06-11	12.68	12.77	12.63	12.70	40137
2009-06-12	12.76	12.81	12.55	12.55	34039
2009-06-15	12.63	12.63	12.50	12.57	55913
2009-06-16	12.51	12.65	12.51	12.64	54949
2009-06-17	12.66	12.78	12.61	12.61	22504
2009-06-18	12.60	12.78	12.60	12.65	31020
2009-06-19	12.60	12.90	12.60	12.89	43859
2009-06-22	12.77	12.85	12.77	12.85	30647
2009-06-23	12.85	12.85	12.79	12.80	26902
2009-06-24	12.80	12.92	12.80	12.83	35530
2009-06-25	12.95	12.98	12.83	12.89	59923
2009-06-26	12.88	12.99	12.82	12.90	47474
2009-06-29	12.88	13.04	12.63	12.85	72740
2009-06-30	12.85	12.93	12.79	12.82	32216
2009-07-01	13.18	13.21	12.60	12.76	112148
2009-07-02	12.74	12.83	12.70	12.80	27910
2009-07-06	12.82	12.82	12.68	12.69	34542
2009-07-07	12.68	12.78	12.65	12.75	47842
2009-07-08	12.72	12.95	12.72	12.95	25976
2009-07-09	12.81	13.06	12.33	12.33	44500
2009-07-10	12.71	13.08	12.71	12.98	31865
2009-07-13	13.00	13.14	12.92	12.95	31966
2009-07-14	13.05	13.05	12.94	12.97	23186
2009-07-15	12.90	13.05	12.90	13.01	18786
2009-07-16	12.86	13.18	12.86	13.18	60915
2009-07-17	13.16	13.18	13.10	13.12	36588
2009-07-20	13.50	13.50	13.03	13.06	37515
2009-07-21	13.06	13.13	13.00	13.13	53907
2009-07-22	13.14	13.26	13.10	13.25	35675
2009-07-23	13.30	13.35	13.16	13.35	42501
2009-07-24	13.35	13.35	13.21	13.28	29488
2009-07-27	13.28	13.28	13.15	13.23	45238
2009-07-28	13.25	13.33	13.20	13.32	33697
2009-07-29	13.44	13.44	13.23	13.31	45745
2009-07-30	13.31	13.39	13.22	13.25	71439
2009-07-31	13.33	13.43	13.22	13.42	31084
2009-08-03	13.49	13.49	13.32	13.41	47055
2009-08-04	13.35	13.46	13.34	13.39	45848
2009-08-05	13.42	13.45	13.28	13.37	30604
2009-08-06	13.33	13.44	13.28	13.38	21339
2009-08-07	13.37	13.37	13.32	13.33	44425
2009-08-10	13.39	13.44	13.37	13.40	145078
2009-08-11	13.64	13.64	13.40	13.44	40584
2009-08-12	13.45	13.45	13.32	13.32	33933
2009-08-13	13.39	13.39	13.25	13.30	29870
2009-08-14	13.30	13.39	13.30	13.32	34340
2009-08-17	13.35	13.41	13.24	13.37	54890
2009-08-18	13.37	13.53	13.37	13.53	45635
2009-08-19	13.53	13.53	13.45	13.46	30566
2009-08-20	13.50	13.57	13.44	13.57	30152
2009-08-21	13.60	13.61	13.52	13.59	39568
2009-08-24	13.63	13.63	13.53	13.54	55652
2009-08-25	13.53	13.68	13.53	13.64	41153
2009-08-26	13.57	13.68	13.55	13.60	42295
2009-08-27	13.58	13.68	13.58	13.65	48532
2009-08-28	13.70	13.72	13.64	13.64	40463
2009-08-31	13.70	13.70	13.60	13.62	22347
2009-09-01	13.79	13.79	13.61	13.61	47046
2009-09-02	13.61	13.74	13.61	13.67	84553
2009-09-03	13.76	13.76	13.41	13.41	58609
2009-09-04	13.61	13.80	13.61	13.73	118104
2009-09-08	13.85	13.94	13.82	13.94	75607
2009-09-09	13.96	14.00	13.88	14.00	32264
2009-09-10	13.89	14.02	13.89	13.98	42842
2009-09-11	13.87	14.01	13.87	13.95	37510
2009-09-14	13.95	14.02	13.94	14.01	31263
2009-09-15	14.00	14.06	14.00	14.03	31945
2009-09-16	14.01	14.12	14.01	14.04	42761
2009-09-17	14.13	14.15	14.07	14.10	50660
2009-09-18	14.10	14.12	14.06	14.12	27450
2009-09-21	14.14	14.18	14.09	14.14	43055
2009-09-22	14.03	14.17	13.92	14.14	95680
2009-09-23	14.13	14.25	14.09	14.24	32261
2009-09-24	14.25	14.28	14.17	14.19	45098
2009-09-25	14.28	14.28	14.01	14.19	71603
2009-09-28	14.20	14.26	14.10	14.12	44915
2009-09-29	14.15	14.20	14.05	14.17	34110
2009-09-30	14.16	14.35	14.13	14.35	67967
2009-10-01	14.36	14.50	14.34	14.41	45218
2009-10-02	14.46	14.46	14.33	14.39	54900
2009-10-05	14.39	14.56	14.39	14.52	71312
2009-10-06	14.54	14.60	14.38	14.50	99863
2009-10-07	14.39	14.56	14.39	14.49	43451
2009-10-08	14.52	14.52	14.41	14.45	60258
2009-10-09	14.45	14.48	14.09	14.23	78497
2009-10-12	14.20	14.20	13.79	13.82	123184
2009-10-13	13.63	13.98	13.63	13.91	44640
2009-10-14	13.95	14.07	13.73	13.85	187936
2009-10-15	13.72	13.83	13.50	13.64	73595
2009-10-16	13.74	13.74	13.50	13.68	46168
2009-10-19	13.68	13.90	13.65	13.90	39401
2009-10-20	13.93	13.99	13.81	13.93	99841
2009-10-21	14.00	14.01	13.86	13.96	38531
2009-10-22	13.96	14.01	13.95	13.96	36491
2009-10-23	13.96	14.01	13.83	13.89	64396
2009-10-26	13.90	13.90	13.81	13.84	49669
2009-10-27	13.80	13.86	13.78	13.85	43479
2009-10-28	13.75	13.85	13.74	13.76	57368
2009-10-29	13.81	13.82	13.69	13.78	26800
2009-10-30	13.69	13.85	13.69	13.85	49765
2009-11-02	13.95	13.95	13.77	13.82	73917
2009-11-03	14.03	14.03	13.72	13.78	58485
2009-11-04	13.84	13.84	13.73	13.76	33575
2009-11-05	13.77	13.85	13.75	13.80	59842
2009-11-06	13.79	13.83	13.76	13.78	25632
2009-11-09	13.75	13.79	13.75	13.77	52107
2009-11-10	13.71	13.73	13.64	13.70	67304
2009-11-11	13.70	13.70	13.65	13.68	14899
2009-11-12	13.67	13.71	13.57	13.64	53978
2009-11-13	13.56	13.71	13.56	13.66	35961
2009-11-16	13.66	13.80	13.63	13.79	38485
2009-11-17	13.75	13.83	13.74	13.83	38433
2009-11-18	13.75	13.83	13.75	13.79	36607
2009-11-19	13.78	13.80	13.64	13.71	51148
2009-11-20	13.71	13.78	13.69	13.69	40498
2009-11-23	13.70	13.79	13.65	13.77	42803
2009-11-24	13.80	13.84	13.71	13.83	37577
2009-11-25	13.80	13.94	13.80	13.86	53009
2009-11-27	13.80	13.91	13.77	13.86	10261
2009-11-30	13.94	14.00	13.85	14.00	27783
2009-12-01	14.05	14.08	13.95	14.02	63745
2009-12-02	14.05	14.05	13.96	14.00	56262
2009-12-03	13.93	14.06	13.93	14.00	22875
2009-12-04	14.01	14.13	13.89	13.93	56581
2009-12-07	13.90	13.98	13.85	13.89	49976
2009-12-08	13.90	13.96	13.90	13.90	27181
2009-12-09	13.92	14.00	13.90	13.94	34920
2009-12-10	13.96	14.05	13.96	14.04	34419
2009-12-11	14.02	14.18	13.96	14.18	73986
2009-12-14	14.15	14.18	14.09	14.16	50444
2009-12-15	14.18	14.28	13.98	14.00	129086
2009-12-16	13.97	14.15	13.97	13.97	83084
2009-12-17	13.93	14.25	13.93	13.95	35912
2009-12-18	13.99	14.08	13.89	13.97	25349
2009-12-21	13.97	14.04	13.87	13.87	50639
2009-12-22	13.89	14.02	13.87	13.88	26394
2009-12-23	13.88	14.08	13.88	13.99	32358
2009-12-24	14.02	14.06	13.92	14.00	27029
2009-12-28	14.08	14.14	14.05	14.05	61958
2009-12-29	14.02	14.15	13.99	14.09	35207
2009-12-30	14.03	14.28	14.03	14.23	26759
2009-12-31	14.32	14.46	14.22	14.30	44718
2010-01-04	14.30	14.35	13.93	14.22	36474
2010-01-05	14.37	14.37	14.11	14.15	25872
2010-01-06	14.21	14.22	14.10	14.10	27280
2010-01-07	14.12	14.32	14.12	14.28	19243
2010-01-08	14.23	14.33	14.19	14.32	31402
2010-01-11	14.32	14.41	14.27	14.33	34978
2010-01-12	14.29	14.36	14.15	14.28	57222
2010-01-13	14.16	14.23	14.08	14.18	31866
2010-01-14	14.11	14.22	14.11	14.17	17004
2010-01-15	14.18	14.20	14.13	14.13	40070
2010-01-19	14.14	14.23	14.13	14.23	17964
2010-01-20	14.14	14.25	14.14	14.22	31828
2010-01-21	14.13	14.20	14.13	14.14	36026
2010-01-22	14.15	14.19	14.09	14.11	26303
2010-01-25	14.10	14.16	14.09	14.12	24633
2010-01-26	14.12	14.22	14.11	14.22	19925
2010-01-27	14.14	14.22	14.14	14.21	55991
2010-01-28	14.20	14.29	14.19	14.29	24148
2010-01-29	14.29	14.31	14.23	14.24	37034
2010-02-01	14.35	14.50	14.20	14.23	78872
2010-02-02	14.24	14.31	14.22	14.29	46660
2010-02-03	14.26	14.36	14.26	14.35	22733
2010-02-04	14.30	14.38	14.21	14.27	39148
2010-02-05	14.25	14.28	14.20	14.24	40544
2010-02-08	14.25	14.26	14.10	14.19	35495
2010-02-09	14.15	14.25	14.15	14.23	44883
2010-02-10	14.16	14.24	14.09	14.18	33196
2010-02-11	14.13	14.25	14.13	14.24	67789
2010-02-12	14.25	14.25	14.11	14.24	63766
2010-02-16	14.20	14.30	14.16	14.29	55322
2010-02-17	14.60	14.60	14.25	14.32	76457
2010-02-18	14.30	14.34	14.22	14.28	48379
2010-02-19	14.23	14.31	14.23	14.30	32656
2010-02-22	14.26	14.26	14.05	14.07	64919
2010-02-23	13.99	14.15	13.99	14.14	52826
2010-02-24	14.06	14.19	14.05	14.15	58483
2010-02-25	14.15	14.20	14.06	14.20	56034
2010-02-26	14.16	14.27	14.15	14.27	45793
2010-03-01	14.32	14.32	14.18	14.26	53755
2010-03-02	14.30	14.31	14.16	14.26	52786
2010-03-03	14.22	14.30	14.22	14.28	37152
2010-03-04	14.29	14.31	14.25	14.30	63742
2010-03-05	14.26	14.32	14.25	14.31	34366
2010-03-08	14.31	14.36	14.31	14.33	25128
2010-03-09	14.34	14.36	14.27	14.28	29855
2010-03-10	14.33	14.33	14.27	14.30	31306
2010-03-11	14.21	14.23	14.20	14.20	39213
2010-03-12	14.19	14.28	14.19	14.25	36367
2010-03-15	14.25	14.29	14.21	14.28	37201
2010-03-16	14.28	14.30	14.17	14.20	28872
2010-03-17	14.21	14.27	14.17	14.19	21026
2010-03-18	14.20	14.25	14.01	14.09	51773
2010-03-19	14.15	14.20	14.08	14.17	44893
2010-03-22	14.12	14.20	14.08	14.20	45619
2010-03-23	14.20	14.28	14.19	14.27	42461
2010-03-24	14.19	14.29	14.19	14.22	36140
2010-03-25	14.26	14.39	14.19	14.32	55356
2010-03-26	14.28	14.30	14.25	14.25	44035
2010-03-29	14.30	14.30	14.17	14.17	91381
2010-03-30	14.21	14.23	14.15	14.21	26820
2010-03-31	14.17	14.28	14.14	14.28	44605
2010-04-01	14.32	14.37	14.32	14.35	34694
2010-04-05	14.40	14.43	14.19	14.20	56656
2010-04-06	14.18	14.27	14.18	14.26	28313
2010-04-07	14.26	14.33	14.25	14.28	34419
2010-04-08	14.28	14.34	14.25	14.26	18154
2010-04-09	14.26	14.39	14.26	14.39	21978
2010-04-12	14.34	14.37	14.28	14.30	42386
2010-04-13	14.28	14.29	14.22	14.29	41388
2010-04-14	14.26	14.40	14.23	14.39	44759
2010-04-15	14.34	14.35	14.27	14.29	35718
2010-04-16	14.26	14.35	14.25	14.26	40200
2010-04-19	14.25	14.30	14.22	14.24	36971
2010-04-20	14.28	14.34	14.20	14.31	46413
2010-04-21	14.26	14.39	14.23	14.31	46305
2010-04-22	14.33	14.44	14.30	14.42	30809
2010-04-23	14.44	14.53	14.44	14.47	48606
2010-04-26	14.45	14.63	14.45	14.56	32952
2010-04-27	14.51	14.58	14.50	14.52	27087
2010-04-28	14.58	14.62	14.54	14.62	23080
2010-04-29	14.58	14.62	14.50	14.50	32392
2010-04-30	14.50	14.55	14.46	14.53	35973
2010-05-03	14.55	14.60	14.55	14.60	37208
2010-05-04	14.58	14.67	14.56	14.60	27459
2010-05-05	14.60	14.64	14.52	14.52	42854
2010-05-06	14.56	14.56	14.17	14.22	31985
2010-05-07	14.27	14.36	13.71	14.22	94273
2010-05-10	14.31	14.47	14.31	14.37	53293
2010-05-11	14.37	14.47	14.33	14.42	32454
2010-05-12	14.34	14.45	14.32	14.45	34030
2010-05-13	14.42	14.50	14.42	14.45	29277
2010-05-14	14.33	14.50	14.33	14.50	32484
2010-05-17	14.46	14.49	14.24	14.30	73007
2010-05-18	14.30	14.35	14.22	14.30	67255
2010-05-19	14.19	14.41	14.19	14.31	39465
2010-05-20	14.28	14.29	14.09	14.18	28614
2010-05-21	14.16	14.32	13.96	14.27	32108
2010-05-24	14.23	14.38	14.18	14.23	58235
2010-05-25	14.18	14.29	14.10	14.29	33046
2010-05-26	14.28	14.37	14.25	14.34	48618
2010-05-27	14.32	14.44	14.17	14.34	61437
2010-05-28	14.42	14.45	14.28	14.45	42709
2010-06-01	14.45	14.52	14.44	14.47	30565
2010-06-02	14.54	14.56	14.45	14.54	40521
2010-06-03	14.53	14.56	14.49	14.51	30091
2010-06-04	14.50	14.57	14.47	14.54	47241
2010-06-07	14.52	14.52	14.45	14.50	39205
2010-06-08	14.45	14.52	14.45	14.51	23363
2010-06-09	14.52	14.55	14.49	14.50	21553
2010-06-10	14.52	14.56	14.50	14.55	27486
2010-06-11	14.51	14.54	14.40	14.54	28814
2010-06-14	14.53	14.55	14.48	14.53	29712
2010-06-15	14.53	14.55	14.48	14.48	31038
2010-06-16	14.48	14.51	14.43	14.43	26248
2010-06-17	14.42	14.47	14.36	14.43	24766
2010-06-18	14.41	14.43	14.33	14.37	48938
2010-06-21	14.36	14.47	14.30	14.37	37409
2010-06-22	14.37	14.45	14.31	14.44	24425
2010-06-23	14.37	14.59	14.37	14.59	41489
2010-06-24	14.56	14.59	14.51	14.59	44915
2010-06-25	14.57	14.59	14.52	14.59	24612
2010-06-28	14.61	14.61	14.55	14.58	34794
2010-06-29	14.52	14.66	14.50	14.57	34354
2010-06-30	14.61	14.61	14.52	14.58	46717
2010-07-01	14.60	14.70	14.55	14.60	71459
2010-07-02	14.59	14.75	14.59	14.72	30192
2010-07-06	14.80	14.80	14.69	14.72	27704
2010-07-07	14.77	14.77	14.62	14.72	25929
2010-07-08	14.72	14.77	14.56	14.56	38459
2010-07-09	14.63	14.76	14.61	14.76	25414
2010-07-12	14.71	14.80	14.70	14.78	41230
2010-07-13	14.74	14.78	14.61	14.65	41005
2010-07-14	14.63	14.64	14.59	14.62	39167
2010-07-15	14.69	14.79	14.59	14.63	25687
2010-07-16	14.62	14.64	14.60	14.64	27846
2010-07-19	14.64	14.67	14.61	14.67	25537
2010-07-20	14.65	14.71	14.61	14.69	57246
2010-07-21	14.74	14.75	14.67	14.75	34621
2010-07-22	14.75	14.80	14.71	14.80	43592
2010-07-23	14.77	14.85	14.76	14.85	46889
2010-07-26	14.85	14.86	14.75	14.86	30243
2010-07-27	14.87	14.88	14.75	14.81	76376
2010-07-28	14.81	14.94	14.80	14.80	66857
2010-07-29	14.83	14.87	14.83	14.87	25857
2010-07-30	14.81	14.96	14.81	14.95	38052
2010-08-02	14.99	15.04	14.95	14.99	72079
2010-08-03	15.00	15.00	14.95	15.00	34017
2010-08-04	15.00	15.00	14.94	14.98	37072
2010-08-05	14.94	14.99	14.93	14.99	44963
2010-08-06	14.98	15.15	14.98	15.11	48600
2010-08-09	15.08	15.15	15.03	15.13	47601
2010-08-10	15.16	15.16	15.05	15.12	47062
2010-08-11	15.01	15.15	15.01	15.15	21028
2010-08-12	15.14	15.20	14.92	14.96	84653
2010-08-13	15.03	15.25	14.96	15.20	57818
2010-08-16	15.20	15.20	15.15	15.20	20592
2010-08-17	15.23	15.25	15.14	15.22	41787
2010-08-18	15.22	15.25	15.15	15.21	39427
2010-08-19	15.21	15.24	15.16	15.21	36446
2010-08-20	15.23	15.23	15.16	15.17	40398
2010-08-23	15.17	15.24	15.17	15.20	16113
2010-08-24	15.18	15.23	15.14	15.21	40333
2010-08-25	15.19	15.22	15.14	15.15	39408
2010-08-26	15.15	15.25	15.15	15.25	36820
2010-08-27	15.25	15.34	15.24	15.34	40878
2010-08-30	15.31	15.31	15.12	15.14	72769
2010-08-31	15.13	15.26	15.10	15.20	54531
2010-09-01	15.27	15.34	15.24	15.25	46107
2010-09-02	15.31	15.33	15.24	15.31	54712
2010-09-03	15.33	15.35	15.19	15.27	44382
2010-09-07	15.24	15.30	15.21	15.23	19329
2010-09-08	15.24	15.30	15.19	15.25	38534
2010-09-09	15.21	15.30	15.20	15.26	28606
2010-09-10	15.23	15.34	15.23	15.32	37066
2010-09-13	15.26	15.29	15.20	15.24	45627
2010-09-14	15.22	15.37	15.18	15.26	66022
2010-09-15	15.26	15.31	14.89	14.91	90772
2010-09-16	14.90	15.00	14.65	14.76	100526
2010-09-17	14.71	15.00	14.70	14.93	43839
2010-09-20	14.90	15.04	14.90	14.98	41082
2010-09-21	14.98	15.10	14.95	15.10	35036
2010-09-22	15.08	15.09	15.01	15.09	32351
2010-09-23	15.09	15.16	15.07	15.16	27357
2010-09-24	15.11	15.19	14.91	15.00	40125
2010-09-27	14.98	15.01	14.90	14.97	50143
2010-09-28	14.95	15.08	14.91	15.08	54330
2010-09-29	15.02	15.13	15.02	15.09	28523
2010-09-30	15.08	15.14	15.03	15.11	36884
2010-10-01	15.17	15.17	15.05	15.14	29330
2010-10-04	15.16	15.16	15.01	15.13	43005
2010-10-05	15.10	15.15	15.01	15.12	32543
2010-10-06	15.06	15.14	15.01	15.09	31126
2010-10-07	15.07	15.12	14.97	15.05	36103
2010-10-08	15.01	15.02	14.89	14.98	56722
2010-10-11	14.94	15.01	14.80	14.93	62156
2010-10-12	14.87	14.94	14.82	14.93	57898
2010-10-13	14.86	14.94	14.75	14.85	69064
2010-10-14	14.82	14.85	14.78	14.83	47990
2010-10-15	14.81	14.84	14.67	14.77	84364
2010-10-18	14.80	14.80	14.69	14.79	53130
2010-10-19	14.79	14.88	14.60	14.65	73969
2010-10-20	14.63	14.67	14.54	14.67	126457
2010-10-21	14.68	14.73	14.65	14.73	31171
2010-10-22	14.68	14.75	14.67	14.75	27990
2010-10-25	14.75	14.81	14.73	14.80	37299
2010-10-26	14.77	14.85	14.77	14.84	25834
2010-10-27	14.82	14.83	14.76	14.81	21920
2010-10-28	14.77	14.84	14.77	14.83	18796
2010-10-29	14.77	14.83	14.77	14.80	19044
2010-11-01	14.78	14.85	14.73	14.78	59579
2010-11-02	14.82	14.82	14.75	14.80	28374
2010-11-03	14.80	14.82	14.75	14.82	22655
2010-11-04	14.79	14.84	14.70	14.78	48776
2010-11-05	14.76	14.79	14.72	14.77	30484
2010-11-08	14.74	14.75	14.55	14.65	73315
2010-11-09	14.60	14.63	14.44	14.55	131500
2010-11-10	14.49	14.49	13.81	14.10	210224
2010-11-11	14.05	14.07	13.29	13.83	345394
2010-11-12	13.84	14.04	13.71	13.97	198943
2010-11-15	13.90	13.95	13.28	13.43	239034
2010-11-16	13.21	13.97	13.06	13.81	284262
2010-11-17	13.90	14.30	13.77	13.98	147238
2010-11-18	13.98	14.07	13.57	13.80	96218
2010-11-19	13.66	14.12	13.65	14.09	118866
2010-11-22	14.04	14.30	13.97	14.30	82855
2010-11-23	14.28	14.39	14.22	14.38	50141
2010-11-24	14.47	14.47	14.19	14.19	36329
2010-11-26	14.16	14.24	14.02	14.15	34992
2010-11-29	14.13	14.25	14.13	14.19	66890
2010-11-30	14.18	14.25	14.17	14.21	25479
2010-12-01	14.30	14.33	14.07	14.13	61454
2010-12-02	14.10	14.30	14.01	14.08	81475
2010-12-03	14.07	14.17	14.03	14.07	37909
2010-12-06	14.11	14.11	13.77	13.80	66268
2010-12-07	13.74	13.77	13.34	13.60	251685
2010-12-08	13.60	13.60	13.35	13.39	95907
2010-12-09	13.39	13.50	13.30	13.35	133393
2010-12-10	13.42	13.43	13.16	13.30	61825
2010-12-13	13.30	13.30	13.11	13.21	104692
2010-12-14	13.17	13.17	12.87	12.89	211487
2010-12-15	12.86	13.18	12.82	13.15	132422
2010-12-16	13.15	13.55	13.09	13.54	89408
2010-12-17	13.42	13.83	13.42	13.75	164621
2010-12-20	13.70	13.73	13.22	13.22	209660
2010-12-21	13.22	13.32	13.10	13.32	93857
2010-12-22	13.25	13.43	13.21	13.30	116837
2010-12-23	13.25	13.49	13.22	13.26	105305
2010-12-27	13.30	13.31	13.19	13.21	38323
2010-12-28	13.28	13.33	13.18	13.28	100250
2010-12-29	13.33	13.35	13.17	13.23	68664
2010-12-30	13.21	13.39	13.19	13.39	55300
2010-12-31	13.45	13.65	13.41	13.60	82212
2011-01-03	13.58	13.68	13.46	13.62	48984
2011-01-04	13.57	13.73	13.57	13.67	64488
2011-01-05	13.69	13.69	13.49	13.53	46669
2011-01-06	13.46	13.48	13.39	13.40	59469
2011-01-07	13.40	13.45	13.40	13.42	32210
2011-01-10	13.41	13.46	13.25	13.26	52525
2011-01-11	13.25	13.40	13.25	13.29	64018
2011-01-12	13.20	13.23	13.05	13.08	52121
2011-01-13	13.04	13.07	12.84	12.90	124339
2011-01-14	12.83	12.83	12.50	12.63	394598
2011-01-18	12.70	13.13	12.50	12.86	151023
2011-01-19	12.87	12.97	12.76	12.88	116727
2011-01-20	12.88	13.13	12.79	13.12	158108
2011-01-21	13.13	13.32	13.13	13.25	100530
2011-01-24	13.25	13.45	13.24	13.35	83384
2011-01-25	13.35	13.52	13.31	13.45	108855
2011-01-26	13.45	13.50	13.44	13.49	49655
2011-01-27	13.49	13.55	13.39	13.48	44669
2011-01-28	13.45	13.50	13.31	13.37	82499
2011-01-31	13.37	13.59	13.32	13.47	48921
2011-02-01	13.53	13.60	13.43	13.43	68932
2011-02-02	13.53	13.54	13.40	13.40	50573
2011-02-03	13.33	13.40	13.28	13.28	55923
2011-02-04	13.25	13.30	13.22	13.29	43129
2011-02-07	13.26	13.34	13.21	13.24	51942
2011-02-08	13.24	13.37	13.23	13.36	42479
2011-02-09	13.30	13.36	13.24	13.28	39611
2011-02-10	13.23	13.40	13.23	13.33	40832
2011-02-11	13.30	13.43	13.26	13.36	45007
2011-02-14	13.30	13.33	13.10	13.15	91227
2011-02-15	13.15	13.41	13.14	13.26	83609
2011-02-16	13.24	13.42	13.22	13.28	60808
2011-02-17	13.25	13.33	13.20	13.24	77163
2011-02-18	13.23	13.28	13.22	13.26	34838
2011-02-22	13.19	13.19	13.10	13.11	54141
2011-02-23	13.12	13.29	13.12	13.21	47925
2011-02-24	13.19	13.35	13.19	13.30	27870
2011-02-25	13.27	13.38	13.19	13.22	44891
2011-02-28	13.24	13.37	13.22	13.37	33249
2011-03-01	13.39	13.44	13.34	13.41	38337
2011-03-02	13.43	13.50	13.40	13.45	32071
2011-03-03	13.45	13.46	13.30	13.33	69441
2011-03-04	13.34	13.46	13.31	13.43	65578
2011-03-07	13.38	13.49	13.33	13.33	47916
2011-03-08	13.30	13.37	13.26	13.26	55169
2011-03-09	13.31	13.32	13.24	13.27	54154
2011-03-10	13.21	13.35	13.21	13.26	44538
2011-03-11	13.24	13.25	13.15	13.15	56259
2011-03-14	13.17	13.23	13.16	13.19	30293
2011-03-15	13.16	13.30	13.15	13.28	62886
2011-03-16	13.23	13.31	13.16	13.19	37261
2011-03-17	13.23	13.32	13.16	13.32	34466
2011-03-18	13.32	13.35	13.26	13.35	16324
2011-03-21	13.36	13.37	13.28	13.37	33366
2011-03-22	13.32	13.33	13.21	13.21	51043
2011-03-23	13.26	13.32	13.24	13.30	50631
2011-03-24	13.36	13.39	13.31	13.33	44892
2011-03-25	13.33	13.45	13.32	13.45	51252
2011-03-28	13.49	13.49	13.43	13.47	41739
2011-03-29	13.43	13.52	13.43	13.52	20002
2011-03-30	13.50	13.53	13.42	13.42	29187
2011-03-31	13.38	13.44	13.36	13.38	24135
2011-04-01	13.43	13.49	13.20	13.37	87904
2011-04-04	13.32	13.39	13.27	13.38	82960
2011-04-05	13.31	13.36	13.27	13.30	51322
2011-04-06	13.28	13.41	13.28	13.34	35478
2011-04-07	13.34	13.39	13.28	13.37	38740
2011-04-08	13.44	13.44	13.33	13.42	41692
2011-04-11	13.42	13.42	13.35	13.35	34716
2011-04-12	13.35	13.39	13.30	13.39	29092
2011-04-13	13.32	13.42	13.30	13.30	43709
2011-04-14	13.30	13.32	13.14	13.17	41996
2011-04-15	13.18	13.22	13.12	13.21	68419
2011-04-18	13.22	13.27	13.15	13.21	39349
2011-04-19	13.25	13.25	13.14	13.16	33286
2011-04-20	13.19	13.33	13.18	13.33	35555
2011-04-21	13.34	13.35	13.19	13.26	64919
2011-04-25	13.22	13.28	13.20	13.27	33222
2011-04-26	13.28	13.30	13.20	13.22	56694
2011-04-27	13.28	13.40	13.27	13.40	32408
2011-04-28	13.46	13.50	13.39	13.49	43936
2011-04-29	13.46	13.59	13.41	13.53	41948
2011-05-02	13.59	13.66	13.52	13.63	46506
2011-05-03	13.58	13.68	13.53	13.62	57253
2011-05-04	13.64	13.71	13.60	13.70	45064
2011-05-05	13.66	13.69	13.61	13.63	47023
2011-05-06	13.68	13.75	13.63	13.68	69441
2011-05-09	13.68	13.74	13.63	13.70	32028
2011-05-10	13.68	13.82	13.64	13.81	32871
2011-05-11	13.75	13.78	13.69	13.78	53394
2011-05-12	13.74	13.80	13.69	13.80	50809
2011-05-13	13.78	13.84	13.76	13.79	14535
2011-05-16	13.81	13.90	13.77	13.82	52738
2011-05-17	13.85	13.86	13.76	13.77	29558
2011-05-18	13.75	13.82	13.75	13.80	23434
2011-05-19	13.78	13.83	13.73	13.73	42076
2011-05-20	13.76	13.85	13.72	13.76	37277
2011-05-23	13.73	13.88	13.73	13.77	58120
2011-05-24	13.74	13.88	13.72	13.77	55927
2011-05-25	13.77	13.81	13.72	13.77	36678
2011-05-26	13.82	13.87	13.71	13.87	50678
2011-05-27	13.88	13.95	13.83	13.90	39394
2011-05-31	13.96	14.01	13.88	13.94	30025
2011-06-01	13.97	14.00	13.83	13.83	79277
2011-06-02	13.80	13.84	13.78	13.80	72273
2011-06-03	13.76	13.87	13.76	13.85	30505
2011-06-06	13.80	13.90	13.79	13.86	63172
2011-06-07	13.92	13.92	13.84	13.85	38425
2011-06-08	13.90	13.90	13.80	13.85	42758
2011-06-09	13.89	13.92	13.81	13.92	21889
2011-06-10	13.91	13.94	13.86	13.89	19284
2011-06-13	13.80	13.83	13.73	13.77	20928
2011-06-14	13.75	13.88	13.75	13.86	40954
2011-06-15	13.82	13.87	13.76	13.76	27829
2011-06-16	13.78	13.90	13.70	13.77	42032
2011-06-17	13.78	13.86	13.71	13.81	31689
2011-06-20	13.76	13.87	13.71	13.83	63975
2011-06-21	13.81	13.97	13.81	13.89	62702
2011-06-22	13.94	14.00	13.89	14.00	50586
2011-06-23	14.00	14.14	13.99	14.06	48083
2011-06-24	14.10	14.10	13.96	14.02	43038
2011-06-27	14.01	14.06	13.94	13.96	44135
2011-06-28	14.01	14.05	13.96	14.02	38655
2011-06-29	13.98	14.01	13.87	13.90	54677
2011-06-30	13.88	13.94	13.84	13.85	36763
2011-07-01	13.90	13.97	13.90	13.97	35448
2011-07-05	13.97	14.05	13.97	14.03	46859
2011-07-06	14.05	14.08	13.97	14.01	51183
2011-07-07	13.96	14.10	13.96	14.04	59127
2011-07-08	14.00	14.15	14.00	14.15	36473
2011-07-11	14.15	14.18	14.02	14.18	47579
2011-07-12	14.15	14.23	14.15	14.23	25582
2011-07-13	14.22	14.26	14.17	14.18	29648
2011-07-14	14.17	14.20	14.08	14.11	30672
2011-07-15	14.10	14.12	14.05	14.07	34956
2011-07-18	14.03	14.08	14.00	14.03	38192
2011-07-19	14.07	14.20	14.03	14.15	39280
2011-07-20	14.11	14.35	14.11	14.31	37713
2011-07-21	14.29	14.35	14.26	14.29	34785
2011-07-22	14.29	14.29	14.19	14.19	43366
2011-07-25	14.15	14.20	14.09	14.19	29953
2011-07-26	14.20	14.21	14.03	14.07	42370
2011-07-27	14.09	14.09	13.75	13.77	65403
2011-07-28	13.74	13.81	13.65	13.65	62572
2011-07-29	13.65	13.65	13.49	13.60	66812
2011-08-01	13.73	13.93	13.73	13.82	49908
2011-08-02	13.87	14.00	13.83	13.89	51329
2011-08-03	13.95	13.97	13.82	13.97	45100
2011-08-04	13.91	14.03	13.85	13.85	40400
2011-08-05	13.83	13.99	13.65	13.75	69985
2011-08-08	13.44	13.72	13.12	13.27	90082
2011-08-09	13.13	13.59	13.13	13.52	108734
2011-08-10	13.37	13.80	13.37	13.68	70173
2011-08-11	13.52	13.72	13.51	13.72	67264
2011-08-12	13.68	13.81	13.68	13.72	31562
2011-08-15	13.77	14.02	13.77	13.94	67376
2011-08-16	13.93	14.03	13.92	14.01	62820
2011-08-17	13.96	14.11	13.96	14.08	63449
2011-08-18	14.07	14.07	13.92	13.95	44661
2011-08-19	13.85	14.00	13.85	13.95	56196
2011-08-22	13.98	14.05	13.85	13.97	58773
2011-08-23	14.03	14.13	14.00	14.13	28154
2011-08-24	14.11	14.23	14.11	14.18	32427
2011-08-25	14.22	14.22	14.01	14.10	65374
2011-08-26	14.06	14.20	14.01	14.09	65594
2011-08-29	14.10	14.25	14.09	14.20	46367
2011-08-30	14.20	14.27	14.20	14.21	32580
2011-08-31	14.23	14.30	14.22	14.26	68847
2011-09-01	14.33	14.38	14.26	14.29	44330
2011-09-02	14.33	14.34	14.25	14.29	62362
2011-09-06	14.21	14.38	14.21	14.29	39543
2011-09-07	14.30	14.41	14.26	14.27	46256
2011-09-08	14.25	14.39	14.25	14.34	57193
2011-09-09	14.36	14.44	14.28	14.44	41924
2011-09-12	14.39	14.46	14.39	14.41	53916
2011-09-13	14.35	14.42	14.31	14.31	42176
2011-09-14	14.32	14.39	14.31	14.32	18468
2011-09-15	14.33	14.37	14.23	14.23	56659
2011-09-16	14.28	14.33	14.21	14.21	41151
2011-09-19	14.25	14.30	14.21	14.28	51318
2011-09-20	14.25	14.40	14.21	14.36	88897
2011-09-21	14.33	14.42	14.28	14.30	67484
2011-09-22	14.27	14.45	14.24	14.36	73028
2011-09-23	14.30	14.45	14.30	14.44	48407
2011-09-26	14.42	14.45	14.36	14.37	49913
2011-09-27	14.43	14.43	14.34	14.35	76207
2011-09-28	14.39	14.46	14.32	14.32	86297
2011-09-29	14.40	14.42	14.36	14.37	28057
2011-09-30	14.40	14.44	14.39	14.39	40615
2011-10-03	14.41	14.49	14.41	14.47	57769
2011-10-04	14.49	14.50	14.20	14.27	80935
2011-10-05	14.24	14.33	14.24	14.26	43066
2011-10-06	14.23	14.29	14.20	14.26	51122
2011-10-07	14.23	14.27	14.09	14.14	66271
2011-10-10	14.20	14.38	14.11	14.38	51283
2011-10-11	14.32	14.38	14.28	14.29	37055
2011-10-12	14.32	14.32	13.94	13.97	81546
2011-10-13	14.02	14.10	13.94	14.01	56307
2011-10-14	14.04	14.25	14.02	14.25	33000
2011-10-17	14.20	14.27	14.13	14.22	43047
2011-10-18	14.14	14.24	14.14	14.23	47551
2011-10-19	14.27	14.37	14.16	14.23	52646
2011-10-20	14.23	14.30	14.18	14.26	34840
2011-10-21	14.31	14.38	14.22	14.35	39191
2011-10-24	14.31	14.43	14.27	14.27	63969
2011-10-25	14.24	14.32	14.22	14.24	70297
2011-10-26	14.30	14.32	14.18	14.27	46265
2011-10-27	14.36	14.36	14.24	14.27	72168
2011-10-28	14.21	14.29	14.21	14.27	49029
2011-10-31	14.18	14.38	14.18	14.32	57542
2011-11-01	14.33	14.47	14.30	14.33	89283
2011-11-02	14.40	14.40	14.30	14.32	47552
2011-11-03	14.27	14.38	14.27	14.33	44810
2011-11-04	14.38	14.47	14.33	14.42	48638
2011-11-07	14.37	14.49	14.37	14.47	45406
2011-11-08	14.49	14.56	14.44	14.56	61541
2011-11-09	14.58	14.58	14.45	14.51	44550
2011-11-10	14.42	14.55	14.41	14.53	48561
2011-11-11	14.56	14.56	14.45	14.55	36436
2011-11-14	14.56	14.60	14.51	14.56	53478
2011-11-15	14.60	14.61	14.50	14.58	60190
2011-11-16	14.59	14.61	14.52	14.59	37026
2011-11-17	14.55	14.61	14.55	14.61	67894
2011-11-18	14.61	14.64	14.55	14.64	37814
2011-11-21	14.65	14.65	14.54	14.63	34638
2011-11-22	14.63	14.73	14.61	14.68	50199
2011-11-23	14.63	14.71	14.55	14.71	66594
2011-11-25	14.69	14.74	14.58	14.71	23006
2011-11-28	14.75	14.75	14.57	14.68	73853
2011-11-29	14.72	14.73	14.57	14.57	44065
2011-11-30	14.57	14.70	14.57	14.66	58250
2011-12-01	14.63	14.71	14.62	14.71	56205
2011-12-02	14.71	14.75	14.67	14.71	49365
2011-12-05	14.68	14.75	14.67	14.73	45463
2011-12-06	14.74	14.81	14.70	14.81	45888
2011-12-07	14.87	14.89	14.72	14.87	70526
2011-12-08	14.95	14.95	14.49	14.54	321568
2011-12-09	14.52	14.74	14.48	14.69	142125
2011-12-12	14.67	14.75	14.64	14.69	73378
2011-12-13	14.65	14.68	14.56	14.57	61887
2011-12-14	14.71	14.71	14.61	14.70	89707
2011-12-15	14.73	14.73	14.59	14.59	77958
2011-12-16	14.58	14.73	14.58	14.73	60392
2011-12-19	14.73	14.75	14.65	14.74	58259
2011-12-20	14.79	14.84	14.74	14.84	73121
2011-12-21	14.76	14.91	14.76	14.91	98448
2011-12-22	14.91	14.94	14.87	14.94	74874
2011-12-23	14.94	14.98	14.94	14.97	27463
2011-12-27	14.99	15.04	14.95	15.04	58664
2011-12-28	15.05	15.07	14.91	14.97	39121
2011-12-29	14.92	15.08	14.91	15.00	67134
2011-12-30	15.10	15.15	14.96	15.05	84347
2012-01-03	15.07	15.11	14.96	15.10	76268
2012-01-04	15.15	15.15	14.87	14.88	90015
2012-01-05	14.94	15.00	14.82	14.89	75743
2012-01-06	14.84	14.99	14.84	14.95	95092
2012-01-09	14.88	15.10	14.88	15.05	80817
2012-01-10	15.10	15.10	14.98	15.01	78139
2012-01-11	15.00	15.09	14.96	15.09	73663
2012-01-12	15.15	15.15	15.00	15.09	79025
2012-01-13	15.02	15.18	15.02	15.18	64961
2012-01-17	15.19	15.19	15.04	15.09	54194
2012-01-18	15.15	15.24	15.06	15.14	55722
2012-01-19	15.12	15.21	15.12	15.21	65293
2012-01-20	15.21	15.21	15.12	15.20	41577
2012-01-23	15.15	15.29	15.15	15.28	114844
2012-01-24	15.17	15.31	15.17	15.31	84865
2012-01-25	15.26	15.33	15.22	15.33	82498
2012-01-26	15.39	15.51	15.31	15.39	87747
2012-01-27	15.41	15.52	15.34	15.40	72355
2012-01-30	15.40	15.51	15.39	15.51	97633
2012-01-31	15.48	15.58	15.43	15.51	110799
2012-02-01	15.47	15.62	15.47	15.53	91489
2012-02-02	15.56	15.59	15.40	15.45	85399
2012-02-03	15.49	15.52	15.38	15.45	95013
2012-02-06	15.48	15.48	15.36	15.40	58183
2012-02-07	15.46	15.55	15.38	15.53	80605
2012-02-08	15.57	15.64	15.46	15.64	61256
2012-02-09	15.69	15.71	15.48	15.55	91220
2012-02-10	15.55	15.60	15.43	15.44	64273
2012-02-13	15.44	15.47	15.41	15.47	124663
2012-02-14	15.49	15.49	15.17	15.18	124548
2012-02-15	15.27	15.30	15.16	15.16	65304
2012-02-16	15.22	15.22	15.05	15.08	106768
2012-02-17	15.03	15.08	14.95	15.07	62999
2012-02-21	15.10	15.28	15.06	15.28	56376
2012-02-22	15.25	15.26	15.13	15.17	75948
2012-02-23	15.25	15.25	15.06	15.13	56600
2012-02-24	15.18	15.27	15.15	15.27	30565
2012-02-27	15.31	15.40	15.26	15.31	81700
2012-02-28	15.35	15.37	15.25	15.37	60258
2012-02-29	15.33	15.41	15.26	15.34	60694
2012-03-01	15.28	15.42	15.28	15.38	91933
2012-03-02	15.39	15.43	15.31	15.37	48784
2012-03-05	15.40	15.40	15.26	15.29	59047
2012-03-06	15.33	15.36	15.22	15.24	75256
2012-03-07	15.32	15.36	15.26	15.32	35727
2012-03-08	15.34	15.43	15.31	15.36	59874
2012-03-09	15.42	15.43	15.35	15.40	59688
2012-03-12	15.44	15.44	15.36	15.40	42605
2012-03-13	15.38	15.40	15.28	15.37	46711
2012-03-14	15.32	15.35	15.03	15.04	64131
2012-03-15	15.11	15.11	14.66	14.73	153343
2012-03-16	14.75	14.75	14.17	14.47	280501
2012-03-19	14.38	14.68	14.36	14.61	136013
2012-03-20	14.64	14.82	14.64	14.82	70749
2012-03-21	14.90	14.93	14.73	14.89	74617
2012-03-22	14.94	14.96	14.79	14.89	145453
2012-03-23	14.90	14.93	14.76	14.77	50687
2012-03-26	14.83	14.83	14.67	14.78	44332
2012-03-27	14.80	14.80	14.62	14.76	81047
2012-03-28	14.76	14.95	14.74	14.95	108575
2012-03-29	14.92	15.02	14.85	14.86	44823
2012-03-30	14.95	14.98	14.86	14.96	67464
2012-04-02	15.03	15.06	14.71	14.85	89426
2012-04-03	14.92	14.92	14.82	14.86	37335
2012-04-04	14.85	14.94	14.85	14.93	46330
2012-04-05	14.98	14.99	14.92	14.98	37660
2012-04-09	14.99	15.10	14.99	15.08	23943
2012-04-10	15.02	15.17	15.02	15.11	43591
2012-04-11	15.04	15.19	15.04	15.12	55357
2012-04-12	15.06	15.17	15.04	15.11	33507
2012-04-13	15.19	15.19	15.05	15.17	24319
2012-04-16	15.20	15.20	15.05	15.07	59002
2012-04-17	15.14	15.14	15.04	15.05	13951
2012-04-18	15.13	15.13	15.03	15.10	44848
2012-04-19	15.16	15.16	15.05	15.10	55419
2012-04-20	15.15	15.15	15.05	15.10	43183
2012-04-23	15.10	15.16	15.06	15.06	74655
2012-04-24	15.12	15.13	15.06	15.12	52355
2012-04-25	15.15	15.20	15.11	15.16	34633
2012-04-26	15.20	15.25	15.12	15.15	63742
2012-04-27	15.20	15.20	15.12	15.17	34988
2012-04-30	15.17	15.20	15.13	15.18	66746
2012-05-01	15.19	15.25	15.18	15.21	120458
2012-05-02	15.25	15.29	15.21	15.22	81181
2012-05-03	15.28	15.35	15.26	15.28	65894
2012-05-04	15.32	15.39	15.27	15.39	43552
2012-05-07	15.39	15.39	15.30	15.36	55856
2012-05-08	15.38	15.45	15.35	15.40	69427
2012-05-09	15.45	15.45	15.33	15.34	83829
2012-05-10	15.39	15.40	15.33	15.38	43471
2012-05-11	15.38	15.38	15.29	15.36	28070
2012-05-14	15.41	15.41	15.27	15.34	65202
2012-05-15	15.44	15.44	15.31	15.34	37653
2012-05-16	15.39	15.39	15.24	15.32	46995
2012-05-17	15.28	15.29	15.06	15.08	247265
2012-05-18	15.10	15.14	14.92	14.99	85756
2012-05-21	15.04	15.04	14.95	15.01	89579
2012-05-22	15.04	15.08	15.01	15.08	55908
2012-05-23	15.03	15.11	15.03	15.09	59892
2012-05-24	15.13	15.13	15.00	15.03	99825
2012-05-25	15.03	15.14	15.03	15.08	48563
2012-05-29	15.12	15.14	15.06	15.08	36754
2012-05-30	15.05	15.13	15.02	15.09	76642
2012-05-31	15.07	15.20	15.07	15.20	59027
2012-06-01	15.11	15.23	15.11	15.12	52128
2012-06-04	15.15	15.17	15.10	15.17	72722
2012-06-05	15.14	15.19	15.12	15.16	55653
2012-06-06	15.21	15.22	15.17	15.19	30618
2012-06-07	15.22	15.22	15.13	15.20	45621
2012-06-08	15.18	15.30	15.18	15.30	107297
2012-06-11	15.30	15.30	15.24	15.24	38209
2012-06-12	15.31	15.31	15.18	15.22	51713
2012-06-13	15.15	15.17	15.10	15.15	40271
2012-06-14	15.22	15.22	15.12	15.13	62709
2012-06-15	15.18	15.18	15.03	15.06	44004
2012-06-18	15.07	15.12	15.07	15.10	38263
2012-06-19	15.12	15.20	15.11	15.18	61491
2012-06-20	15.23	15.23	15.15	15.19	90100
2012-06-21	15.17	15.24	15.13	15.17	59645
2012-06-22	15.19	15.20	15.13	15.14	68144
2012-06-25	15.14	15.20	15.13	15.20	61122
2012-06-26	15.23	15.25	15.14	15.15	60845
2012-06-27	15.22	15.28	15.20	15.23	52370
2012-06-28	15.26	15.31	15.20	15.23	81670
2012-06-29	15.30	15.30	15.24	15.27	74233
2012-07-02	15.35	15.40	15.31	15.40	64925
2012-07-03	15.46	15.48	15.40	15.42	27399
2012-07-05	15.51	15.51	15.44	15.47	58291
2012-07-06	15.44	15.55	15.42	15.55	40587
2012-07-09	15.58	15.59	15.51	15.58	46334
2012-07-10	15.63	15.66	15.53	15.60	88183
2012-07-11	15.61	15.64	15.44	15.50	63174
2012-07-12	15.54	15.54	15.35	15.38	80596
2012-07-13	15.44	15.49	15.41	15.44	40621
2012-07-16	15.51	15.58	15.46	15.55	55753
2012-07-17	15.62	15.62	15.48	15.54	65309
2012-07-18	15.54	15.62	15.53	15.54	54524
2012-07-19	15.59	15.63	15.49	15.51	51458
2012-07-20	15.57	15.64	15.53	15.63	54704
2012-07-23	15.56	15.65	15.55	15.58	61463
2012-07-24	15.63	15.69	15.60	15.69	60237
2012-07-25	15.69	15.83	15.69	15.78	79430
2012-07-26	15.80	15.87	15.76	15.86	47549
2012-07-27	15.88	15.92	15.74	15.77	49421
2012-07-30	15.82	15.82	15.62	15.66	87328
2012-07-31	15.72	15.78	15.65	15.68	64319
2012-08-01	15.70	15.77	15.65	15.69	95113
2012-08-02	15.73	15.79	15.67	15.67	52631
2012-08-03	15.73	15.76	15.65	15.65	36467
2012-08-06	15.72	15.81	15.70	15.81	40636
2012-08-07	15.85	15.85	15.75	15.75	42660
2012-08-08	15.81	15.83	15.70	15.75	64452
2012-08-09	15.77	15.78	15.67	15.70	45469
2012-08-10	15.75	15.78	15.66	15.69	65092
2012-08-13	15.54	15.60	15.28	15.37	256448
2012-08-14	15.37	15.43	15.13	15.18	610371
2012-08-15	15.15	15.23	15.05	15.13	502026
2012-08-16	15.16	15.24	15.12	15.21	222712
2012-08-17	15.19	15.27	15.16	15.24	197004
2012-08-20	15.20	15.30	15.20	15.28	201482
2012-08-21	15.33	15.35	15.21	15.24	229009
2012-08-22	15.30	15.30	15.08	15.22	240504
2012-08-23	15.25	15.30	15.19	15.25	160695
2012-08-24	15.25	15.31	15.25	15.31	140195
2012-08-27	15.35	15.35	15.30	15.34	127349
2012-08-28	15.30	15.40	15.30	15.38	151719
2012-08-29	15.46	15.53	15.41	15.53	96182
2012-08-30	15.52	15.55	15.41	15.54	97958
2012-08-31	15.51	15.57	15.48	15.56	77765
2012-09-04	15.67	15.67	15.47	15.48	89818
2012-09-05	15.53	15.57	15.45	15.47	86152
2012-09-06	15.49	15.56	15.45	15.46	53552
2012-09-07	15.52	15.55	15.47	15.54	60857
2012-09-10	15.57	15.60	15.52	15.58	41966
2012-09-11	15.61	15.62	15.53	15.58	57762
2012-09-12	15.59	15.62	15.50	15.62	69977
2012-09-13	15.65	15.65	15.52	15.53	60401
2012-09-14	15.51	15.56	15.47	15.47	35007
2012-09-17	15.51	15.61	15.40	15.45	78863
2012-09-18	15.55	15.55	15.45	15.55	71507
2012-09-19	15.60	15.62	15.56	15.62	57286
2012-09-20	15.62	15.70	15.56	15.60	69402
2012-09-21	15.65	15.71	15.60	15.71	105998
2012-09-24	15.76	15.79	15.69	15.76	65086
2012-09-25	15.79	15.79	15.73	15.79	58607
2012-09-26	15.83	15.93	15.79	15.89	54026
2012-09-27	15.94	15.94	15.76	15.86	54336
2012-09-28	15.90	15.93	15.84	15.93	49097
2012-10-01	15.93	15.97	15.87	15.92	67282
2012-10-02	15.97	16.01	15.85	15.99	73108
2012-10-03	15.99	15.99	15.93	15.98	31025
2012-10-04	16.00	16.00	15.80	15.84	61358
2012-10-05	15.80	15.87	15.75	15.79	74141
2012-10-08	15.84	15.89	15.81	15.88	35701
2012-10-09	15.84	15.88	15.78	15.82	56150
2012-10-10	15.83	15.86	15.75	15.81	49295
2012-10-11	15.77	15.81	15.68	15.69	52019
2012-10-12	15.68	15.79	15.67	15.73	46345
2012-10-15	15.77	15.77	15.67	15.75	36501
2012-10-16	15.76	15.76	15.68	15.71	32245
2012-10-17	15.68	15.76	15.68	15.76	38004
2012-10-18	15.76	15.76	15.66	15.73	82163
2012-10-19	15.70	15.75	15.66	15.75	54802
2012-10-22	15.74	15.79	15.70	15.79	56828
2012-10-23	15.81	15.88	15.72	15.85	58763
2012-10-24	15.81	15.89	15.78	15.80	80471
2012-10-25	15.82	15.90	15.78	15.84	41303
2012-10-26	15.80	15.88	15.79	15.86	41347
2012-10-31	15.90	15.90	15.78	15.82	80896
2012-11-01	15.89	15.91	15.80	15.87	57127
2012-11-02	15.89	15.89	15.71	15.76	59402
2012-11-05	15.79	15.81	15.68	15.77	80205
2012-11-06	15.79	15.83	15.76	15.83	39109
2012-11-07	15.77	15.92	15.77	15.92	67769
2012-11-08	15.90	16.04	15.90	16.03	69940
2012-11-09	16.01	16.10	16.01	16.08	36615
2012-11-12	16.10	16.14	16.06	16.10	41242
2012-11-13	16.10	16.10	15.94	16.02	45095
2012-11-14	15.97	15.98	15.80	15.80	79717
2012-11-15	15.85	15.85	15.57	15.69	99562
2012-11-16	15.69	16.00	15.69	16.00	54849
2012-11-19	16.00	16.14	16.00	16.07	75457
2012-11-20	16.10	16.13	16.00	16.09	55950
2012-11-21	16.10	16.15	16.09	16.14	49800
2012-11-23	16.15	16.16	16.10	16.16	23264
2012-11-26	16.15	16.15	15.94	16.12	52612
2012-11-27	16.13	16.14	16.08	16.14	44233
2012-11-28	16.14	16.26	16.13	16.26	61009
2012-11-29	16.22	16.29	16.22	16.24	62202
2012-11-30	16.30	16.30	16.18	16.28	66583
2012-12-03	16.28	16.30	16.20	16.23	80114
2012-12-04	16.27	16.27	16.05	16.08	114374
2012-12-05	16.08	16.13	16.05	16.11	96690
2012-12-06	16.05	16.16	16.00	16.15	106766
2012-12-07	16.14	16.19	16.05	16.05	54247
2012-12-10	16.09	16.16	15.97	15.98	59158
2012-12-11	15.96	16.10	15.91	16.10	60291
2012-12-12	15.87	15.92	15.65	15.66	186716
2012-12-13	15.60	15.71	15.55	15.58	104683
2012-12-14	15.63	15.63	15.36	15.41	92553
2012-12-17	15.36	15.40	15.14	15.17	167327
2012-12-18	15.14	15.19	14.88	15.06	207851
2012-12-19	15.03	15.39	15.03	15.39	117783
2012-12-20	15.45	15.49	15.35	15.36	122066
2012-12-21	15.34	15.55	15.29	15.53	80221
2012-12-24	15.53	15.53	15.41	15.48	15707
2012-12-26	15.43	15.52	15.29	15.34	39198
2012-12-27	15.27	15.33	15.12	15.23	79107
2012-12-28	15.16	15.26	15.16	15.26	41213
2012-12-31	15.29	15.37	15.23	15.35	79588
2013-01-02	15.35	15.64	15.35	15.63	107391
2013-01-03	15.69	15.72	15.59	15.61	62216
2013-01-04	15.67	15.69	15.63	15.66	36684
2013-01-07	15.69	15.80	15.68	15.79	80961
2013-01-08	15.78	15.87	15.77	15.86	65769
2013-01-09	15.89	15.91	15.82	15.87	33607
2013-01-10	15.88	15.91	15.82	15.90	53157
2013-01-11	15.87	15.90	15.75	15.86	45183
2013-01-14	15.83	15.88	15.68	15.70	70573
2013-01-15	15.67	15.74	15.60	15.63	76334
2013-01-16	15.59	15.73	15.55	15.73	56118
2013-01-17	15.71	15.79	15.68	15.69	36782
2013-01-18	15.73	15.73	15.63	15.69	101549
2013-01-22	15.70	15.74	15.68	15.74	60799
2013-01-23	15.74	15.75	15.70	15.73	52787
2013-01-24	15.77	15.79	15.71	15.78	63040
2013-01-25	15.77	15.77	15.64	15.75	54826
2013-01-28	15.68	15.72	15.43	15.48	106969
2013-01-29	15.45	15.55	15.40	15.53	111133
2013-01-30	15.48	15.56	15.44	15.53	68885
2013-01-31	15.51	15.56	15.47	15.56	42752
2013-02-01	15.58	15.60	15.49	15.52	58273
2013-02-04	15.54	15.54	15.46	15.49	45354
2013-02-05	15.46	15.52	15.41	15.44	57591
2013-02-06	15.42	15.49	15.42	15.48	44671
2013-02-07	15.52	15.52	15.43	15.49	50334
2013-02-08	15.44	15.51	15.44	15.45	61196
2013-02-11	15.45	15.50	15.45	15.47	63921
2013-02-12	15.48	15.48	15.44	15.46	34072
2013-02-13	15.42	15.42	15.28	15.28	57648
2013-02-14	15.25	15.31	15.23	15.25	85707
2013-02-15	15.25	15.28	15.19	15.28	88631
2013-02-19	15.29	15.36	15.26	15.36	90041
2013-02-20	15.35	15.38	15.29	15.35	34044
2013-02-21	15.31	15.38	15.31	15.38	71211
2013-02-22	15.34	15.38	15.29	15.34	53251
2013-02-25	15.33	15.37	15.24	15.29	63171
2013-02-26	15.25	15.31	15.18	15.26	71807
2013-02-27	15.31	15.35	15.27	15.32	65507
2013-02-28	15.30	15.36	15.25	15.30	53765
2013-03-01	15.33	15.34	15.24	15.29	71501
2013-03-04	15.30	15.30	15.17	15.26	52067
2013-03-05	15.23	15.24	15.16	15.16	110029
2013-03-06	15.17	15.19	15.12	15.15	76754
2013-03-07	15.12	15.13	15.07	15.12	114651
2013-03-08	15.08	15.08	14.95	14.95	115697
2013-03-11	14.94	14.94	14.82	14.85	204895
2013-03-12	14.82	14.88	14.80	14.88	187572
2013-03-13	14.83	14.83	14.70	14.78	135861
2013-03-14	14.71	14.73	14.45	14.54	294506
2013-03-15	14.44	14.60	14.34	14.42	320044
2013-03-18	14.39	14.68	14.35	14.68	138087
2013-03-19	14.63	14.73	14.58	14.70	109384
2013-03-20	14.69	14.89	14.69	14.89	86812
2013-03-21	14.84	14.92	14.77	14.84	79778
2013-03-22	14.80	14.84	14.75	14.75	103661
2013-03-25	14.79	14.82	14.65	14.75	123635
2013-03-26	14.77	14.80	14.68	14.80	85477
2013-03-27	14.76	14.89	14.76	14.89	98156
2013-03-28	14.93	14.97	14.88	14.91	58908
2013-04-01	14.98	14.98	14.87	14.89	38707
2013-04-02	14.91	14.91	14.76	14.77	85314
2013-04-03	14.69	14.74	14.67	14.69	152481
2013-04-04	14.70	14.78	14.70	14.76	52724
2013-04-05	14.82	14.97	14.82	14.94	77175
2013-04-08	14.92	15.00	14.89	14.96	65429
2013-04-09	14.92	14.98	14.92	14.92	26287
2013-04-10	14.92	15.02	14.90	14.99	116373
2013-04-11	14.90	14.96	14.89	14.91	67265
2013-04-12	14.91	14.98	14.91	14.95	57972
2013-04-15	14.92	14.95	14.83	14.83	79471
2013-04-16	14.83	14.86	14.82	14.82	64509
2013-04-17	14.80	14.90	14.80	14.84	22906
2013-04-18	14.87	14.87	14.78	14.84	82043
2013-04-19	14.84	14.85	14.82	14.83	32839
2013-04-22	14.80	14.86	14.80	14.82	60426
2013-04-23	14.85	14.88	14.83	14.85	54299
2013-04-24	14.88	14.88	14.78	14.83	36966
2013-04-25	14.81	14.85	14.78	14.79	54171
2013-04-26	14.77	14.84	14.77	14.81	42667
2013-04-29	14.79	14.89	14.79	14.88	69166
2013-04-30	14.89	14.91	14.82	14.88	70829
2013-05-01	14.85	14.92	14.85	14.91	66433
2013-05-02	14.92	14.95	14.87	14.95	76858
2013-05-03	14.91	14.91	14.87	14.90	41196
2013-05-06	14.86	14.90	14.85	14.89	53493
2013-05-07	14.87	14.91	14.85	14.91	35383
2013-05-08	14.91	14.91	14.85	14.87	31666
2013-05-09	14.90	14.90	14.85	14.87	48915
2013-05-10	14.83	14.86	14.78	14.85	79586
2013-05-13	14.77	14.77	14.63	14.69	95794
2013-05-14	14.60	14.70	14.59	14.68	117589
2013-05-15	14.66	14.68	14.61	14.62	79638
2013-05-16	14.59	14.69	14.59	14.65	125261
2013-05-17	14.62	14.69	14.61	14.69	34170
2013-05-20	14.66	14.74	14.66	14.72	49895
2013-05-21	14.68	14.70	14.62	14.64	76236
2013-05-22	14.62	14.68	14.59	14.59	38765
2013-05-23	14.62	14.64	14.56	14.58	49624
2013-05-24	14.56	14.60	14.50	14.54	64594
2013-05-28	14.52	14.53	14.32	14.40	161354
2013-05-29	14.33	14.35	14.09	14.17	268905
2013-05-30	14.16	14.28	14.13	14.18	131681
2013-05-31	14.15	14.17	13.88	14.03	157216
2013-06-03	14.02	14.02	13.80	13.89	224525
2013-06-04	13.88	14.05	13.75	13.95	249194
2013-06-05	13.94	14.09	13.93	14.08	97930
2013-06-06	14.01	14.13	13.98	14.06	84936
2013-06-07	14.05	14.13	14.00	14.06	109757
2013-06-10	14.05	14.09	13.93	14.00	156574
2013-06-11	13.90	13.90	13.75	13.88	185197
2013-06-12	13.79	13.79	13.53	13.55	266306
2013-06-13	13.51	13.67	13.42	13.62	141629
2013-06-14	13.59	13.76	13.59	13.72	119406
2013-06-17	13.72	13.75	13.61	13.66	81161
2013-06-18	13.61	13.65	13.52	13.60	118233
2013-06-19	13.52	13.62	13.48	13.48	142795
2013-06-20	13.39	13.45	13.19	13.23	218293
2013-06-21	13.23	13.30	13.09	13.09	116175
2013-06-24	12.94	13.01	12.69	12.88	191855
2013-06-25	12.83	12.90	12.57	12.90	148273
2013-06-26	12.92	13.26	12.92	13.22	256643
2013-06-27	13.23	13.43	13.23	13.40	76365
2013-07-01	13.40	13.49	13.35	13.44	87819
2013-07-02	13.31	13.38	13.23	13.25	147036
2013-07-03	13.15	13.15	12.94	13.05	200742
2013-07-05	12.98	12.98	12.74	12.85	98991
2013-07-08	12.89	13.01	12.87	12.91	134087
2013-07-09	12.90	12.92	12.82	12.86	110356
2013-07-10	12.85	12.86	12.78	12.83	92685
2013-07-11	12.85	13.02	12.85	12.93	140361
2013-07-12	12.93	12.96	12.88	12.96	84199
2013-07-15	12.88	12.97	12.88	12.90	136154
2013-07-16	12.86	12.93	12.85	12.93	69599
2013-07-17	12.97	13.05	12.95	13.00	93959
2013-07-18	13.05	13.05	12.93	12.95	98547
2013-07-19	12.90	12.98	12.84	12.84	84233
2013-07-22	12.78	12.86	12.64	12.64	127854
2013-07-23	12.60	12.76	12.60	12.65	129860
2013-07-24	12.65	12.65	12.49	12.52	99833
2013-07-25	12.43	12.51	12.40	12.45	176041
2013-07-26	12.41	12.55	12.41	12.46	101091
2013-07-29	12.48	12.57	12.46	12.54	73707
2013-07-30	12.50	12.57	12.49	12.57	53702
2013-07-31	12.48	12.53	12.45	12.50	94981
2013-08-01	12.53	12.53	12.35	12.35	103235
2013-08-02	12.39	12.44	12.39	12.43	102878
2013-08-05	12.40	12.41	12.30	12.30	129098
2013-08-06	12.26	12.30	12.22	12.30	138402
2013-08-07	12.20	12.29	12.20	12.26	108611
2013-08-08	12.25	12.30	12.21	12.23	94406
2013-08-09	12.21	12.26	12.20	12.23	88837
2013-08-12	12.22	12.29	12.22	12.28	80244
2013-08-13	12.25	12.25	12.11	12.16	147287
2013-08-14	12.16	12.16	12.11	12.16	120305
2013-08-15	12.12	12.13	12.04	12.10	110294
2013-08-16	12.13	12.13	12.00	12.08	141548
2013-08-19	12.00	12.06	11.95	12.05	129166
2013-08-20	11.99	12.18	11.99	12.16	149272
2013-08-21	12.11	12.16	12.09	12.13	83489
2013-08-22	12.08	12.25	12.08	12.25	81683
2013-08-23	12.29	12.29	12.17	12.22	84565
2013-08-26	12.31	12.31	12.16	12.16	63205
2013-08-27	12.15	12.20	12.11	12.20	116173
2013-08-28	12.19	12.21	12.14	12.19	66407
2013-08-29	12.15	12.18	12.07	12.18	70354
2013-08-30	12.11	12.18	12.09	12.18	54580
2013-09-03	12.18	12.18	12.12	12.15	106932
2013-09-04	12.15	12.21	12.07	12.21	120655
2013-09-05	12.20	12.20	12.10	12.11	78915
2013-09-06	12.11	12.15	12.05	12.11	149209
2013-09-09	12.11	12.17	12.09	12.17	103087
2013-09-10	12.11	12.16	12.08	12.11	60204
2013-09-11	12.02	12.04	11.96	11.97	121534
2013-09-12	11.96	12.03	11.96	12.03	220672
2013-09-13	12.02	12.14	12.02	12.12	108552
2013-09-16	12.15	12.31	12.15	12.25	270326
2013-09-17	12.25	12.43	12.25	12.43	170713
2013-09-18	12.42	12.67	12.36	12.66	152391
2013-09-19	12.66	12.69	12.60	12.64	120108
2013-09-20	12.61	12.63	12.55	12.60	59745
2013-09-23	12.64	12.69	12.57	12.58	53715
2013-09-24	12.57	12.69	12.55	12.69	88476
2013-09-25	12.69	12.73	12.63	12.71	135341
2013-09-26	12.68	12.78	12.60	12.78	163092
2013-09-27	12.75	12.77	12.63	12.73	117610
2013-09-30	12.70	12.72	12.59	12.69	128378
2013-10-01	12.67	12.67	12.56	12.61	104141
2013-10-02	12.53	12.61	12.41	12.61	237900
2013-10-03	12.60	12.61	12.56	12.60	115950
2013-10-04	12.56	12.60	12.56	12.60	47617
2013-10-07	12.58	12.61	12.51	12.55	92331
2013-10-08	12.53	12.54	12.47	12.54	87139
2013-10-09	12.53	12.54	12.50	12.54	67327
2013-10-10	12.45	12.51	12.38	12.38	71621
2013-10-11	12.36	12.40	12.34	12.40	40368
2013-10-14	12.34	12.39	12.34	12.35	101011
2013-10-15	12.35	12.37	12.34	12.37	95229
2013-10-16	12.34	12.42	12.30	12.42	90561
2013-10-17	12.41	12.57	12.40	12.56	123202
2013-10-18	12.57	12.69	12.57	12.66	166514
2013-10-21	12.63	12.75	12.63	12.75	140195
2013-10-22	12.75	12.78	12.64	12.73	100752
2013-10-23	12.68	12.84	12.68	12.84	103954
2013-10-24	12.82	12.82	12.72	12.79	91875
2013-10-25	12.79	12.85	12.74	12.85	42366
2013-10-28	12.81	12.92	12.81	12.88	108236
2013-10-29	12.85	12.88	12.82	12.88	93877
2013-10-30	12.84	12.89	12.78	12.85	97464
2013-10-31	12.82	12.83	12.71	12.75	166675
2013-11-01	12.75	12.75	12.63	12.65	73755
2013-11-04	12.70	12.72	12.67	12.68	39022
2013-11-05	12.65	12.70	12.63	12.70	60664
2013-11-06	12.70	12.72	12.66	12.66	54584
2013-11-07	12.63	12.66	12.56	12.62	96782
2013-11-08	12.57	12.57	12.43	12.49	125543
2013-11-11	12.46	12.51	12.46	12.49	57021
2013-11-12	12.46	12.50	12.43	12.50	128159
2013-11-13	12.41	12.48	12.40	12.47	256517
2013-11-14	12.49	12.53	12.44	12.53	160353
2013-11-15	12.52	12.54	12.51	12.53	86686
2013-11-18	12.50	12.59	12.50	12.54	80502
2013-11-19	12.50	12.55	12.50	12.55	50747
2013-11-20	12.51	12.53	12.47	12.48	193097
2013-11-21	12.45	12.50	12.44	12.46	90484
2013-11-22	12.44	12.48	12.43	12.46	48351
2013-11-25	12.44	12.46	12.38	12.42	121495
2013-11-26	12.42	12.48	12.42	12.44	90360
2013-11-27	12.49	12.49	12.43	12.46	65471
2013-11-29	12.45	12.49	12.45	12.49	29316
2013-12-02	12.48	12.49	12.44	12.45	80645
2013-12-03	12.44	12.46	12.34	12.46	161331
2013-12-04	12.40	12.45	12.39	12.40	77536
2013-12-05	12.39	12.41	12.33	12.35	122583
2013-12-06	12.40	12.40	12.30	12.34	261137
2013-12-09	12.33	12.36	12.30	12.34	172693
2013-12-10	12.34	12.40	12.33	12.35	197217
2013-12-11	12.22	12.32	12.22	12.24	151696
2013-12-12	12.19	12.32	12.19	12.26	99912
2013-12-13	12.25	12.28	12.20	12.22	145643
2013-12-16	12.20	12.26	12.19	12.22	304662
2013-12-17	12.18	12.39	12.18	12.39	190894
2013-12-18	12.36	12.52	12.36	12.52	124944
2013-12-19	12.46	12.58	12.46	12.54	231374
2013-12-20	12.56	12.67	12.50	12.65	234276
2013-12-23	12.71	12.77	12.67	12.68	221023
2013-12-24	12.64	12.69	12.58	12.64	153383
2013-12-26	12.62	12.64	12.55	12.55	91609
2013-12-27	12.55	12.59	12.51	12.53	174092
2013-12-30	12.69	12.69	12.52	12.59	178269
2013-12-31	12.69	12.69	12.52	12.52	248460
2014-01-02	12.52	12.56	12.51	12.56	52624
2014-01-03	12.57	12.65	12.55	12.65	61926
2014-01-06	12.63	12.74	12.60	12.68	89363
2014-01-07	12.72	12.80	12.67	12.69	62146
2014-01-08	12.68	12.70	12.66	12.69	56784
2014-01-09	12.68	12.81	12.68	12.76	42350
2014-01-10	12.76	12.92	12.76	12.85	32348
2014-01-13	12.85	12.85	12.78	12.82	97325
2014-01-14	12.80	12.82	12.77	12.81	50405
2014-01-15	12.85	12.85	12.79	12.80	70144
2014-01-16	12.78	12.84	12.78	12.84	35628
2014-01-17	12.83	12.94	12.83	12.88	73036
2014-01-21	12.90	12.97	12.90	12.94	41802
2014-01-22	13.00	13.00	12.94	12.98	82189
2014-01-23	13.00	13.10	13.00	13.08	43569
2014-01-24	13.07	13.08	13.01	13.04	60108
2014-01-27	13.02	13.07	12.94	12.98	91275
2014-01-28	12.96	13.00	12.95	13.00	61061
2014-01-29	12.98	12.99	12.93	12.93	59845
2014-01-31	12.97	13.05	12.97	13.03	91296
2014-02-03	13.09	13.11	13.03	13.07	167892
2014-02-04	13.06	13.13	13.05	13.09	124030
2014-02-05	13.06	13.08	12.97	13.01	71724
2014-02-06	13.01	13.04	12.97	13.04	82813
2014-02-07	13.01	13.11	13.00	13.08	60809
2014-02-10	13.07	13.15	13.07	13.15	62391
2014-02-11	13.16	13.17	13.13	13.16	71488
2014-02-12	13.13	13.15	13.10	13.15	60846
2014-02-13	13.12	13.18	13.12	13.18	66096
2014-02-14	13.17	13.18	13.10	13.16	67606
2014-02-18	13.15	13.18	13.14	13.17	55303
2014-02-19	13.21	13.23	13.17	13.23	99954
2014-02-20	13.21	13.27	13.20	13.26	90721
2014-02-21	13.28	13.34	13.26	13.34	63948
2014-02-24	13.32	13.35	13.29	13.30	45016
2014-02-25	13.31	13.33	13.29	13.33	25686
2014-02-26	13.30	13.36	13.30	13.32	63159
2014-02-27	13.35	13.35	13.30	13.34	47894
2014-02-28	13.33	13.35	13.30	13.32	50237
2014-03-03	13.35	13.40	13.32	13.32	61244
2014-03-04	13.34	13.40	13.34	13.37	27083
2014-03-05	13.35	13.37	13.35	13.36	31473
2014-03-06	13.35	13.35	13.28	13.29	95217
2014-03-07	13.25	13.25	13.16	13.19	66280
2014-03-10	13.15	13.29	13.15	13.24	92599
2014-03-11	13.23	13.26	13.21	13.25	99311
2014-03-12	13.22	13.29	13.19	13.25	73770
2014-03-13	13.27	13.35	13.25	13.34	47798
2014-03-14	13.34	13.36	13.29	13.34	37826
2014-03-17	13.32	13.36	13.32	13.34	25155
2014-03-18	13.34	13.38	13.31	13.38	38958
2014-03-19	13.36	13.38	13.26	13.34	77154
2014-03-20	13.30	13.30	13.20	13.28	86734
2014-03-21	13.24	13.31	13.24	13.29	42695
2014-03-24	13.28	13.32	13.25	13.28	24047
2014-03-25	13.27	13.28	13.23	13.25	54986
2014-03-26	13.25	13.30	13.25	13.30	35638
2014-03-27	13.32	13.36	13.28	13.34	58971
2014-03-28	13.32	13.38	13.31	13.34	40167
2014-03-31	13.36	13.36	13.30	13.33	32118
2014-04-01	13.35	13.35	13.25	13.29	37327
2014-04-02	13.27	13.29	13.23	13.27	35852
2014-04-03	13.23	13.32	13.23	13.32	39201
2014-04-04	13.29	13.36	13.29	13.32	47048
2014-04-07	13.34	13.35	13.32	13.34	17872
2014-04-08	13.30	13.34	13.30	13.34	23970
2014-04-09	13.30	13.36	13.30	13.35	53533
2014-04-10	13.32	13.42	13.32	13.40	33291
2014-04-11	13.39	13.39	13.35	13.37	24502
2014-04-14	13.35	13.41	13.35	13.39	133856
2014-04-15	13.36	13.43	13.36	13.42	42889
2014-04-16	13.40	13.44	13.38	13.41	46079
2014-04-17	13.42	13.44	13.41	13.44	96340
2014-04-21	13.45	13.50	13.45	13.50	52273
2014-04-22	13.45	13.53	13.45	13.53	75428
2014-04-23	13.52	13.62	13.52	13.60	66702
2014-04-24	13.57	13.67	13.57	13.66	48815
2014-04-25	13.65	13.75	13.65	13.75	22570
2014-04-28	13.72	13.81	13.71	13.81	26402
2014-04-29	13.79	13.79	13.71	13.74	37018
2014-04-30	13.71	13.80	13.71	13.80	79862
2014-05-01	13.79	13.86	13.75	13.75	165380
2014-05-02	13.71	13.80	13.68	13.79	39095
2014-05-05	13.74	13.85	13.74	13.83	43061
2014-05-06	13.77	13.85	13.77	13.85	65912
2014-05-07	13.79	13.90	13.79	13.89	74567
2014-05-08	13.83	13.93	13.83	13.93	43168
2014-05-09	13.87	13.96	13.86	13.90	90632
2014-05-12	13.88	13.93	13.87	13.93	68618
2014-05-13	13.85	13.87	13.82	13.86	50021
2014-05-14	13.86	13.88	13.83	13.83	46757
2014-05-15	13.86	13.91	13.84	13.87	70650
2014-05-16	13.89	13.93	13.87	13.91	72499
2014-05-19	13.90	13.94	13.89	13.93	106716
2014-05-20	13.91	13.93	13.89	13.93	80827
2014-05-21	13.91	13.93	13.89	13.93	35713
2014-05-22	13.90	13.96	13.90	13.93	19977
2014-05-23	13.95	13.96	13.92	13.96	55453
2014-05-27	13.98	13.98	13.93	13.96	38940
2014-05-28	13.96	14.02	13.95	14.01	31020
2014-05-29	14.00	14.05	14.00	14.00	46630
2014-05-30	14.00	14.04	13.99	14.00	52255
2014-06-02	14.00	14.04	13.96	13.98	61048
2014-06-03	13.98	13.98	13.90	13.92	79219
2014-06-04	13.94	13.94	13.80	13.82	75438
2014-06-05	13.79	13.88	13.79	13.88	69936
2014-06-06	13.89	13.95	13.89	13.93	47852
2014-06-09	13.90	13.95	13.88	13.90	31408
2014-06-10	13.90	13.95	13.90	13.93	30745
2014-06-11	13.85	13.92	13.85	13.91	47831
2014-06-12	13.91	13.94	13.88	13.93	34765
2014-06-13	13.88	13.92	13.85	13.88	31904
2014-06-16	13.84	13.92	13.84	13.84	50693
2014-06-17	13.81	13.86	13.81	13.86	70095
2014-06-18	13.86	13.92	13.81	13.89	96868
2014-06-19	14.10	14.10	13.87	13.91	81738
2014-06-20	13.91	13.92	13.87	13.92	58309
2014-06-23	13.88	13.97	13.88	13.94	77603
2014-06-24	13.93	13.99	13.93	13.99	64778
2014-06-25	14.05	14.05	13.98	14.03	64573
2014-06-26	14.00	14.08	14.00	14.08	51798
2014-06-27	14.07	14.13	14.07	14.13	72496
2014-06-30	14.13	14.20	14.13	14.16	148435
2014-07-01	14.18	14.18	14.08	14.10	60969
2014-07-02	14.09	14.11	13.98	14.02	125673
2014-07-03	13.97	13.98	13.86	13.90	39153
2014-07-07	13.88	13.99	13.88	13.95	40278
2014-07-08	13.97	14.10	13.94	14.08	74162
2014-07-09	14.04	14.05	13.94	14.02	55717
2014-07-10	14.04	14.04	13.92	13.95	54578
2014-07-11	13.87	13.95	13.87	13.92	13137
2014-07-14	13.95	13.97	13.86	13.86	82116
2014-07-15	13.86	13.91	13.85	13.85	66681
2014-07-16	13.84	13.93	13.84	13.87	34601
2014-07-17	13.97	14.26	13.97	14.25	457021
2014-07-18	14.20	14.39	14.17	14.33	138152
2014-07-21	14.40	14.48	14.35	14.44	135498
2014-07-22	14.43	14.43	14.34	14.39	73156
2014-07-23	14.39	14.50	14.35	14.36	207093
2014-07-24	14.34	14.38	14.32	14.35	138935
2014-07-25	14.39	14.44	14.35	14.35	75553
2014-07-28	14.35	14.44	14.35	14.39	92017
2014-07-29	14.43	14.43	14.37	14.39	73784
2014-07-30	14.31	14.40	14.29	14.29	137132
2014-07-31	14.25	14.30	14.15	14.23	100961
2014-08-01	14.31	14.31	14.25	14.26	98328
2014-08-04	14.26	14.29	14.18	14.18	85832
2014-08-05	14.16	14.22	14.16	14.22	63127
2014-08-06	14.23	14.26	14.21	14.23	79227
2014-08-07	14.19	14.33	14.19	14.31	38550
2014-08-08	14.29	14.39	14.29	14.39	72977
2014-08-11	14.37	14.50	14.37	14.48	69104
2014-08-12	14.46	14.50	14.41	14.49	35161
2014-08-13	14.46	14.46	14.43	14.44	45679
2014-08-14	14.43	14.46	14.39	14.44	63899
2014-08-15	14.44	14.47	14.44	14.45	47284
2014-08-18	14.45	14.50	14.45	14.45	127871
2014-08-19	14.47	14.49	14.45	14.47	76439
2014-08-20	14.48	14.48	14.45	14.45	76789
2014-08-21	14.46	14.50	14.45	14.47	65550
2014-08-22	14.45	14.48	14.43	14.46	67106
2014-08-25	14.44	14.47	14.43	14.44	67539
2014-08-26	14.45	14.52	14.45	14.49	101264
2014-08-27	14.48	14.50	14.47	14.48	88144
2014-08-28	14.50	14.57	14.49	14.55	154473
2014-08-29	14.54	14.62	14.54	14.62	47915
2014-09-02	14.62	14.63	14.54	14.56	91505
2014-09-03	14.56	14.60	14.56	14.57	58206
2014-09-04	14.56	14.60	14.56	14.58	52277
2014-09-05	14.55	14.62	14.55	14.60	51909
2014-09-08	14.59	14.60	14.57	14.60	29020
2014-09-09	14.59	14.64	14.54	14.64	162154
2014-09-10	14.63	14.63	14.60	14.63	35736
2014-09-11	14.58	14.61	14.56	14.56	49548
2014-09-12	14.55	14.55	14.45	14.47	62656
2014-09-15	14.50	14.50	14.46	14.47	99209
2014-09-16	14.45	14.47	14.41	14.46	95133
2014-09-17	14.45	14.51	14.45	14.49	72650
2014-09-18	14.47	14.49	14.41	14.41	54070
2014-09-19	14.40	14.51	14.40	14.49	22832
2014-09-22	14.43	14.43	14.21	14.23	156743
2014-09-23	14.23	14.26	14.22	14.25	55400
2014-09-24	14.23	14.23	14.22	14.22	25450
2014-09-25	14.20	14.25	14.20	14.24	44358
2014-09-26	14.25	14.25	14.15	14.20	56326
2014-09-29	14.23	14.27	14.10	14.12	181838
2014-09-30	14.10	14.17	14.10	14.11	82035
2014-10-01	14.17	14.17	14.12	14.14	96952
2014-10-02	14.12	14.15	14.10	14.12	109915
2014-10-03	14.12	14.15	14.05	14.05	101830
2014-10-06	14.09	14.12	14.07	14.11	72099
2014-10-07	14.12	14.17	14.12	14.17	81895
2014-10-08	14.16	14.22	14.16	14.20	61798
2014-10-09	14.22	14.23	14.11	14.12	54541
2014-10-10	14.06	14.13	14.05	14.07	73078
2014-10-13	14.07	14.07	14.01	14.01	41305
2014-10-14	14.03	14.09	14.02	14.03	68966
2014-10-15	14.01	14.18	14.01	14.09	164805
2014-10-16	14.16	14.26	14.10	14.26	181078
2014-10-17	14.22	14.31	14.22	14.30	83480
2014-10-20	14.27	14.29	14.24	14.26	25129
2014-10-21	14.26	14.26	14.18	14.19	106287
2014-10-22	14.24	14.24	14.13	14.18	87217
2014-10-23	14.15	14.21	14.14	14.15	71061
2014-10-24	14.16	14.20	14.14	14.18	32892
2014-10-27	14.16	14.20	14.15	14.15	31210
2014-10-28	14.15	14.19	14.14	14.14	51717
2014-10-29	14.15	14.21	14.14	14.14	53257
2014-10-30	14.15	14.19	14.15	14.17	46427
2014-10-31	14.14	14.17	14.13	14.14	87515
2014-11-03	14.14	14.16	14.11	14.15	72606
2014-11-04	14.17	14.17	14.11	14.12	75912
2014-11-05	14.14	14.14	14.10	14.10	63130
2014-11-06	14.11	14.15	14.10	14.11	37085
2014-11-07	14.08	14.14	14.08	14.10	62920
2014-11-10	14.10	14.10	14.06	14.08	76075
2014-11-11	14.06	14.10	14.05	14.08	48810
2014-11-12	14.01	14.04	13.98	14.01	89762
2014-11-13	13.99	14.00	13.99	14.02	13302
2014-11-14	14.04	14.04	14.01	14.02	28696
2014-11-17	14.01	14.03	13.93	13.93	100723
2014-11-18	13.96	13.98	13.91	13.91	93122
2014-11-19	13.90	13.95	13.90	13.95	43292
2014-11-20	13.94	14.00	13.94	13.96	65346
2014-11-21	13.97	14.01	13.95	13.97	29344
2014-11-24	13.97	14.00	13.96	13.96	90774
2014-11-25	13.94	13.99	13.94	13.97	66802
2014-11-26	13.96	14.02	13.96	14.00	47080
2014-11-28	14.00	14.04	13.99	14.04	12221
2014-12-01	14.07	14.08	14.03	14.06	89169
2014-12-02	14.07	14.09	14.05	14.07	42057
2014-12-03	14.07	14.16	14.07	14.15	82604
2014-12-04	14.14	14.20	14.14	14.20	63380
2014-12-05	14.18	14.20	14.13	14.16	88216
2014-12-08	14.14	14.18	14.11	14.15	116832
2014-12-09	14.17	14.24	14.16	14.24	86446
2014-12-10	14.22	14.29	14.22	14.29	52902
2014-12-11	14.23	14.23	14.12	14.12	90994
2014-12-12	14.15	14.18	14.12	14.16	78649
2014-12-15	14.15	14.21	14.13	14.16	56827
2014-12-16	14.17	14.18	14.11	14.14	51514
2014-12-17	14.17	14.17	14.12	14.17	49195
2014-12-18	14.13	14.16	14.13	14.14	31914
2014-12-19	14.13	14.15	14.10	14.11	171649
2014-12-22	14.10	14.11	14.05	14.06	38922
2014-12-23	14.07	14.11	14.03	14.08	42751
2014-12-24	14.05	14.11	14.03	14.11	16425
2014-12-26	14.08	14.10	14.07	14.10	17691
2014-12-29	14.09	14.13	14.07	14.11	24226
2014-12-30	14.10	14.11	14.08	14.10	48935
2014-12-31	14.14	14.18	14.11	14.11	59436
2015-01-02	14.10	14.17	14.09	14.17	24567
2015-01-05	14.19	14.23	14.16	14.23	26052
2015-01-06	14.25	14.30	14.24	14.28	86642
2015-01-07	14.32	14.39	14.32	14.38	42676
2015-01-08	14.33	14.40	14.32	14.33	146199
2015-01-09	14.32	14.38	14.32	14.38	29001
2015-01-12	14.36	14.43	14.36	14.41	90543
2015-01-13	14.38	14.41	14.37	14.41	64215
2015-01-14	14.42	14.45	14.41	14.45	35034
2015-01-15	14.42	14.54	14.42	14.48	84991
2015-01-16	14.52	14.54	14.47	14.50	114227
2015-01-20	14.52	14.55	14.50	14.52	95787
2015-01-21	14.50	14.50	14.44	14.44	27101
2015-01-22	14.45	14.47	14.41	14.43	58149
2015-01-23	14.43	14.47	14.43	14.47	117358
2015-01-26	14.45	14.52	14.45	14.49	128135
2015-01-27	14.51	14.58	14.51	14.53	151809
2015-01-28	14.54	14.68	14.54	14.64	159602
2015-01-29	14.64	14.71	14.63	14.69	78589
2015-01-30	14.70	14.77	14.68	14.76	89954
2015-02-02	14.75	14.82	14.73	14.82	122481
2015-02-03	14.82	14.83	14.75	14.77	171041
2015-02-04	14.75	14.80	14.70	14.78	156760
2015-02-05	14.76	14.78	14.73	14.75	96890
2015-02-06	14.70	14.72	14.59	14.59	105426
2015-02-09	14.61	14.67	14.58	14.58	87824
2015-02-10	14.54	14.58	14.51	14.51	43108
2015-02-11	14.45	14.49	14.38	14.43	24844
2015-02-12	14.37	14.43	14.37	14.41	70975
2015-02-13	14.42	14.42	14.32	14.32	38988
2015-02-17	14.32	14.33	14.10	14.10	76101
2015-02-18	14.10	14.26	14.10	14.24	23500
2015-02-19	14.20	14.34	14.20	14.25	21151
2015-02-20	14.27	14.37	14.27	14.37	21065
2015-02-23	14.37	14.39	14.35	14.37	21264
2015-02-24	14.34	14.38	14.33	14.35	27804
2015-02-25	14.39	14.45	14.39	14.40	22208
2015-02-26	14.41	14.43	14.31	14.37	48194
2015-02-27	14.36	14.45	14.36	14.43	19127
2015-03-02	14.45	14.45	14.34	14.38	23846
2015-03-03	14.38	14.40	14.34	14.38	39089
2015-03-04	14.40	14.43	14.40	14.42	11662
2015-03-05	14.41	14.43	14.40	14.41	26974
2015-03-06	14.35	14.39	14.25	14.27	35568
2015-03-09	14.25	14.35	14.25	14.35	26904
2015-03-10	14.34	14.36	14.32	14.27	40149
2015-03-11	14.27	14.32	14.25	14.26	15846
2015-03-12	14.30	14.32	14.24	14.29	45035
2015-03-13	14.26	14.32	14.25	14.32	14788
2015-03-16	14.31	14.33	14.25	14.28	22700
2015-03-17	14.31	14.31	14.18	14.18	53924
2015-03-18	14.23	14.39	14.21	14.39	36069
2015-03-19	14.35	14.38	14.28	14.36	23706
2015-03-20	14.33	14.42	14.33	14.38	21248
2015-03-23	14.41	14.47	14.38	14.38	22276
2015-03-24	14.38	14.45	14.38	14.45	19661
2015-03-25	14.43	14.47	14.40	14.45	71738
2015-03-26	14.41	14.45	14.39	14.42	70606
2015-03-27	14.42	14.45	14.40	14.42	17339
2015-03-30	14.40	14.42	14.38	14.42	14677
2015-03-31	14.40	14.51	14.38	14.51	17755
2015-04-01	14.51	14.53	14.44	14.44	42492
2015-04-02	14.47	14.47	14.41	14.47	29039
2015-04-06	14.52	14.53	14.51	14.52	44229
2015-04-07	14.52	14.53	14.50	14.50	30477
2015-04-08	14.54	14.55	14.50	14.51	20047
2015-04-09	14.54	14.55	14.44	14.50	24524
2015-04-10	14.51	14.53	14.45	14.53	19211
2015-04-13	14.43	14.43	14.39	14.42	20674
2015-04-14	14.42	14.52	14.42	14.47	93633
2015-04-15	14.45	14.51	14.45	14.47	38245
2015-04-16	14.47	14.48	14.45	14.45	37052
2015-04-17	14.47	14.53	14.46	14.52	23475
2015-04-20	14.53	14.54	14.48	14.48	21426
2015-04-21	14.47	14.50	14.46	14.48	14570
2015-04-22	14.46	14.53	14.42	14.42	26971
2015-04-23	14.41	14.47	14.41	14.47	10652
2015-04-24	14.42	14.47	14.41	14.45	17214
2015-04-27	14.48	14.49	14.38	14.43	42341
2015-04-28	14.41	14.45	14.38	14.45	29145
2015-04-29	14.35	14.42	14.34	14.42	22743
2015-04-30	14.40	14.40	14.32	14.37	15076
2015-05-01	14.39	14.39	14.23	14.25	81275
2015-05-04	14.30	14.30	14.21	14.21	133469
2015-05-05	14.21	14.23	14.17	14.20	40237
2015-05-06	14.18	14.19	14.06	14.09	124729
2015-05-07	14.08	14.12	14.05	14.12	35186
2015-05-08	14.15	14.20	14.09	14.10	37583
2015-05-11	14.07	14.11	14.00	14.05	41537
2015-05-12	13.99	14.06	13.99	14.01	40678
2015-05-13	13.96	13.99	13.91	13.99	34170
2015-05-14	13.93	13.99	13.90	13.94	92409
2015-05-15	13.92	14.05	13.92	14.00	40067
2015-05-18	14.00	14.00	13.91	13.94	32279
2015-05-19	13.92	13.93	13.89	13.89	15446
2015-05-20	13.93	13.96	13.86	13.90	14561
2015-05-21	13.91	13.93	13.89	13.91	27744
2015-05-22	13.89	13.89	13.76	13.81	62207
2015-05-26	13.82	13.85	13.82	13.82	22040
2015-05-27	13.84	13.90	13.80	13.86	34168
2015-05-28	13.88	13.88	13.86	13.86	11450
2015-05-29	13.83	13.90	13.83	13.89	24327
2015-06-01	13.89	13.92	13.87	13.87	43698
2015-06-02	13.90	13.91	13.83	13.88	48314
2015-06-03	13.87	13.91	13.85	13.86	30532
2015-06-04	13.85	13.90	13.84	13.90	27357
2015-06-05	13.87	13.87	13.79	13.86	38254
2015-06-08	13.80	13.82	13.73	13.78	39648
2015-06-09	13.75	13.81	13.67	13.67	147216
2015-06-10	13.60	13.76	13.60	13.70	37594
2015-06-11	13.63	13.72	13.63	13.70	27320
2015-06-12	13.74	13.77	13.68	13.73	16381
2015-06-15	13.75	13.82	13.75	13.76	38133
2015-06-16	13.76	13.80	13.76	13.78	12183
2015-06-17	13.79	13.80	13.75	13.80	11211
2015-06-18	13.80	13.80	13.73	13.80	31600
2015-06-19	13.80	13.83	13.76	13.79	15013
2015-06-22	13.79	13.82	13.71	13.78	28865
2015-06-23	13.72	13.79	13.72	13.78	18026
2015-06-24	13.78	13.79	13.74	13.79	16981
2015-06-25	13.77	13.77	13.70	13.70	23079
2015-06-26	13.70	13.72	13.64	13.67	29932
2015-06-29	13.64	13.68	13.60	13.62	43636
2015-06-30	13.60	13.63	13.56	13.56	72814
2015-07-01	13.63	13.66	13.54	13.57	50613
2015-07-02	13.60	13.63	13.57	13.58	27656
2015-07-06	13.58	13.63	13.57	13.63	72655
2015-07-07	13.64	13.72	13.64	13.64	31768
2015-07-08	13.69	13.73	13.64	13.64	26914
2015-07-09	13.65	13.67	13.64	13.67	23221
2015-07-10	13.65	13.65	13.56	13.64	50123
2015-07-13	13.59	13.60	13.54	13.60	18998
2015-07-14	13.57	13.60	13.50	13.60	61595
2015-07-15	13.60	13.64	13.58	13.64	36615
2015-07-16	13.64	13.65	13.60	13.65	54852
2015-07-17	13.66	13.67	13.63	13.66	29014
2015-07-20	13.66	13.68	13.64	13.66	22493
2015-07-21	13.65	13.67	13.59	13.65	24110
2015-07-22	13.67	13.68	13.63	13.65	12486
2015-07-23	13.62	13.68	13.62	13.68	8302
2015-07-24	13.69	13.69	13.65	13.68	18419
2015-07-27	13.68	13.73	13.68	13.72	6389
2015-07-28	13.71	13.77	13.69	13.75	37592
2015-07-29	13.78	13.79	13.71	13.79	47284
2015-07-30	13.78	13.84	13.78	13.82	34273
2015-07-31	13.82	13.91	13.82	13.90	37632
2015-08-03	13.94	13.94	13.86	13.86	22304
2015-08-04	13.93	13.93	13.82	13.88	49099
2015-08-05	13.87	13.87	13.75	13.81	16434
2015-08-06	13.76	13.77	13.73	13.76	23920
2015-08-07	13.74	13.82	13.74	13.82	9151
2015-08-10	13.83	13.83	13.70	13.83	83930
2015-08-11	13.81	13.92	13.81	13.92	17418
2015-08-12	13.88	13.89	13.86	13.86	16211
2015-08-13	13.83	13.86	13.82	13.82	3294
2015-08-14	13.81	13.86	13.81	13.84	14633
2015-08-17	13.84	13.88	13.82	13.82	39068
2015-08-18	13.84	13.85	13.79	13.85	20319
2015-08-19	13.85	13.85	13.79	13.83	19948
2015-08-20	13.83	13.85	13.74	13.75	51237
2015-08-21	13.79	13.81	13.73	13.77	15631
2015-08-24	13.63	13.69	13.55	13.67	119528
2015-08-25	13.63	13.70	13.51	13.60	85522
2015-08-26	13.60	13.67	13.50	13.66	100821
2015-08-27	13.63	13.70	13.59	13.66	22220
2015-08-28	13.69	13.69	13.63	13.68	45348
2015-08-31	13.70	13.73	13.70	13.72	33513
2015-09-01	13.77	13.77	13.69	13.76	14479
2015-09-02	13.72	13.73	13.68	13.73	19864
2015-09-03	13.73	13.79	13.73	13.79	67425
2015-09-04	13.75	13.87	13.73	13.86	52906
2015-09-08	13.83	13.85	13.82	13.83	41072
2015-09-09	13.80	13.85	13.79	13.84	20108
2015-09-10	13.78	13.82	13.73	13.73	42789
2015-09-11	13.67	13.69	13.66	13.67	10360
2015-09-14	13.68	13.69	13.62	13.62	77545
2015-09-15	13.60	13.60	13.52	13.57	20976
2015-09-16	13.52	13.58	13.52	13.56	61520
2015-09-17	13.56	13.72	13.52	13.72	36384
2015-09-18	13.67	13.75	13.62	13.67	86501
2015-09-21	13.65	13.67	13.64	13.65	40644
2015-09-22	13.67	13.72	13.66	13.72	42528
2015-09-23	13.70	13.74	13.70	13.74	19504
2015-09-24	13.71	13.74	13.70	13.72	72147
2015-09-25	13.72	13.74	13.72	13.73	35758
2015-09-28	13.76	13.77	13.74	13.77	41541
2015-09-29	13.74	13.87	13.74	13.85	61869
2015-09-30	13.83	13.93	13.83	13.93	30425
2015-10-01	13.95	13.96	13.87	13.87	19798
2015-10-02	13.93	13.99	13.93	13.98	56817
2015-10-05	13.89	13.92	13.86	13.92	44727
2015-10-06	13.93	13.95	13.89	13.95	23025
2015-10-07	13.88	13.95	13.88	13.95	47093
2015-10-08	13.92	13.98	13.92	13.98	65699
2015-10-09	13.92	13.98	13.92	13.95	32884
2015-10-12	13.95	13.98	13.95	13.97	21650
2015-10-13	13.87	13.95	13.87	13.95	14716
2015-10-14	13.93	14.00	13.91	13.97	53933
2015-10-15	13.97	14.00	13.96	13.96	32798
2015-10-16	13.99	14.00	13.95	14.00	18818
2015-10-19	13.99	14.02	13.97	13.97	23912
2015-10-20	13.96	14.01	13.96	13.99	18586
2015-10-21	14.00	14.04	13.99	14.04	33915
2015-10-22	14.04	14.09	14.03	14.09	15364
2015-10-23	14.08	14.09	14.02	14.03	17777
2015-10-26	14.03	14.06	14.03	14.05	14232
2015-10-27	14.05	14.09	14.03	14.03	39134
2015-10-28	14.02	14.14	13.98	14.13	35437
2015-10-29	14.08	14.11	14.05	14.09	23964
2015-10-30	14.07	14.08	14.03	14.05	27459
2015-11-02	14.09	14.12	14.06	14.12	47443
2015-11-03	14.14	14.15	14.09	14.11	38968
2015-11-04	14.11	14.17	14.08	14.11	41264
2015-11-05	14.08	14.14	14.08	14.14	18964
2015-11-06	14.08	14.08	13.94	14.00	38991
2015-11-09	13.96	13.96	13.83	13.93	35793
2015-11-10	13.77	13.85	13.75	13.85	53653
2015-11-11	13.86	13.86	13.76	13.76	29330
2015-11-12	13.77	13.88	13.77	13.85	25974
2015-11-13	13.87	13.97	13.79	13.86	39770
2015-11-16	13.91	13.92	13.87	13.91	19769
2015-11-17	13.90	13.90	13.83	13.84	35981
2015-11-18	13.85	13.89	13.75	13.86	100704
2015-11-19	13.88	13.88	13.81	13.83	50325
2015-11-20	13.88	13.90	13.86	13.89	42257
2015-11-23	13.92	13.97	13.91	13.97	79930
2015-11-24	13.97	13.97	13.92	13.93	31544
2015-11-25	13.98	14.01	13.96	13.99	18263
2015-11-27	14.03	14.04	13.99	14.02	13207
2015-11-30	14.05	14.05	13.98	14.00	22100
2015-12-01	14.04	14.10	14.04	14.06	42872
2015-12-02	14.11	14.11	14.06	14.08	36953
2015-12-03	14.09	14.09	13.95	14.03	71519
2015-12-04	13.99	14.10	13.97	14.10	62786
2015-12-07	14.10	14.10	14.02	14.02	32087
2015-12-08	14.05	14.12	14.03	14.07	40913
2015-12-09	14.12	14.14	14.08	14.14	20757
2015-12-10	14.16	14.16	14.12	14.15	27769
2015-12-11	14.09	14.12	14.04	14.11	35156
2015-12-14	14.12	14.12	13.96	14.05	42769
2015-12-15	13.96	14.06	13.96	14.06	58414
2015-12-16	14.06	14.08	14.00	14.06	36174
2015-12-17	14.06	14.19	14.06	14.19	74501
2015-12-18	14.23	14.33	14.21	14.23	55536
2015-12-21	14.29	14.29	14.23	14.23	27639
2015-12-22	14.27	14.27	14.18	14.18	19636
2015-12-23	14.23	14.33	14.23	14.33	31846
2015-12-24	14.33	14.40	14.33	14.40	29833
2015-12-28	14.35	14.39	14.33	14.39	37940
2015-12-29	14.38	14.39	14.26	14.34	62680
2015-12-30	14.36	14.42	14.32	14.42	40274
2015-12-31	14.48	14.56	14.37	14.48	104251
2016-01-04	14.41	14.53	14.40	14.53	37525
2016-01-05	14.58	14.62	14.48	14.57	28717
2016-01-06	14.60	14.68	14.59	14.59	29550
2016-01-07	14.67	14.69	14.63	14.64	38344
2016-01-08	14.67	14.82	14.66	14.79	75262
2016-01-11	14.78	14.78	14.66	14.71	24342
2016-01-12	14.75	14.78	14.74	14.78	30626
2016-01-13	14.73	14.73	14.55	14.55	34517
2016-01-14	14.61	14.67	14.51	14.58	22776
2016-01-15	14.52	14.62	14.52	14.61	60191
2016-01-19	14.72	14.72	14.49	14.58	50575
2016-01-20	14.58	14.60	14.27	14.53	110492
2016-01-21	14.58	14.59	14.53	14.58	22609
2016-01-22	14.54	14.64	14.54	14.54	31742
2016-01-25	14.60	14.61	14.48	14.49	20735
2016-01-26	14.53	14.59	14.49	14.59	16281
2016-01-27	14.55	14.62	14.52	14.57	15109
2016-01-28	14.55	14.64	14.54	14.64	12468
2016-01-29	14.66	14.72	14.65	14.72	15456
2016-02-01	14.75	14.75	14.69	14.72	31595
2016-02-02	14.75	14.85	14.72	14.78	93755
2016-02-03	14.81	14.82	14.72	14.80	46257
2016-02-04	14.84	14.84	14.75	14.81	32006
2016-02-05	14.83	14.84	14.77	14.84	37455
2016-02-08	14.83	14.88	14.83	14.88	32238
2016-02-09	14.86	14.94	14.86	14.92	59196
2016-02-10	14.86	14.91	14.84	14.89	49841
2016-02-11	14.92	14.95	14.87	14.87	108362
2016-02-12	14.92	14.92	14.78	14.88	82215
2016-02-16	14.85	14.85	14.71	14.77	49011
2016-02-17	14.72	14.75	14.68	14.74	42172
2016-02-18	14.75	14.75	14.64	14.72	100449
2016-02-19	14.72	14.72	14.69	14.70	57153
2016-02-22	14.75	14.78	14.67	14.67	28622
2016-02-23	14.70	14.79	14.65	14.73	63270
2016-02-24	14.77	14.78	14.68	14.74	35811
2016-02-25	14.77	14.78	14.71	14.73	38377
2016-02-26	14.76	14.76	14.65	14.66	47632
2016-02-29	14.69	14.77	14.68	14.77	67605
2016-03-01	14.78	14.78	14.70	14.70	68007
2016-03-02	14.75	14.76	14.67	14.73	135146
2016-03-03	14.77	14.82	14.74	14.82	115168
2016-03-04	14.82	14.83	14.71	14.71	123992
2016-03-07	14.73	14.75	14.72	14.75	25971
2016-03-08	14.79	14.84	14.77	14.82	47309
2016-03-09	14.83	14.86	14.79	14.83	61364
2016-03-10	14.86	14.88	14.81	14.79	34518
2016-03-11	14.79	14.83	14.76	14.76	34419
2016-03-14	14.80	14.84	14.80	14.83	79871
2016-03-15	14.87	14.89	14.80	14.80	30498
2016-03-16	14.84	14.87	14.81	14.85	61235
2016-03-17	14.88	14.91	14.87	14.90	61107
2016-03-18	14.94	14.94	14.90	14.92	31202
2016-03-21	14.93	14.94	14.91	14.93	29134
2016-03-22	14.95	14.99	14.93	14.96	64774
2016-03-23	15.00	15.03	14.96	15.03	75273
2016-03-24	15.03	15.05	14.99	15.05	47895
2016-03-28	15.06	15.06	14.98	15.00	15758
2016-03-29	15.05	15.12	15.02	15.01	70114
2016-03-30	15.08	15.10	15.01	15.10	64097
2016-03-31	15.13	15.18	15.10	15.17	55068
2016-04-01	15.23	15.26	15.16	15.26	60604
2016-04-04	15.27	15.27	15.19	15.20	54520
2016-04-05	15.24	15.29	15.24	15.21	88747
2016-04-06	15.25	15.29	15.16	15.24	86858
2016-04-07	15.29	15.30	15.18	15.23	131423
2016-04-08	15.26	15.28	15.18	15.18	63449
2016-04-11	15.20	15.30	15.16	15.30	197108
2016-04-12	15.30	15.38	15.25	15.27	352434
2016-04-13	15.27	15.27	15.04	15.25	1594260
2016-04-14	15.23	15.26	15.19	15.26	867283
2016-04-15	15.25	15.33	15.25	15.31	639701
2016-04-18	15.34	15.42	15.31	15.38	670009
2016-04-19	15.40	15.41	15.32	15.38	454612
2016-04-20	15.40	15.44	15.36	15.44	651363
2016-04-21	15.43	15.45	15.40	15.41	424039
2016-04-22	15.41	15.43	15.35	15.40	369568
2016-04-25	15.39	15.40	15.35	15.39	406790
2016-04-26	15.42	15.42	15.27	15.34	544151
2016-04-27	15.34	15.44	15.32	15.44	474368
2016-04-28	15.45	15.48	15.38	15.46	542945
2016-04-29	15.47	15.50	15.44	15.48	384706
2016-05-02	15.43	15.50	15.43	15.48	440644
2016-05-03	15.48	15.55	15.45	15.55	550455
2016-05-04	15.55	15.58	15.51	15.55	454530
2016-05-05	15.56	15.60	15.55	15.60	373652
2016-05-06	15.60	15.65	15.59	15.65	450168
2016-05-09	15.65	15.74	15.61	15.74	377151
2016-05-10	15.75	15.80	15.72	15.76	482756
2016-05-11	15.68	15.73	15.65	15.72	293008
2016-05-12	15.73	15.73	15.69	15.71	353185
2016-05-13	15.68	15.77	15.68	15.74	500202
2016-05-16	15.76	15.78	15.72	15.77	368478
2016-05-17	15.75	15.79	15.70	15.71	381706
2016-05-18	15.74	15.74	15.47	15.48	708184
2016-05-19	15.48	15.55	15.41	15.45	808762
2016-05-20	15.50	15.56	15.50	15.56	527748
2016-05-23	15.59	15.63	15.53	15.62	446743
2016-05-24	15.64	15.69	15.62	15.63	414026
2016-05-25	15.63	15.63	15.60	15.62	278800
2016-05-26	15.65	15.73	15.62	15.68	393301
2016-05-27	15.72	15.75	15.69	15.75	205943
2016-05-31	15.73	15.73	15.61	15.70	262245
2016-06-01	15.74	15.77	15.70	15.76	311494
2016-06-02	15.79	15.80	15.77	15.78	317570
2016-06-03	15.85	15.89	15.80	15.87	483290
2016-06-06	15.89	15.90	15.85	15.88	372673
2016-06-07	15.88	15.90	15.82	15.89	417039
2016-06-08	15.92	15.92	15.85	15.88	330671
2016-06-09	15.87	15.90	15.87	15.88	388649
2016-06-10	15.87	15.98	15.87	15.88	448870
2016-06-13	15.94	15.94	15.86	15.88	443358
2016-06-14	15.87	15.94	15.81	15.81	395755
2016-06-15	15.87	15.91	15.83	15.89	318407
2016-06-16	15.97	15.99	15.91	15.99	370371
2016-06-17	15.96	16.00	15.95	15.97	275529
2016-06-20	15.96	16.01	15.91	15.96	342500
2016-06-21	16.00	16.03	15.99	16.03	338027
2016-06-22	16.00	16.03	15.98	16.01	389212
2016-06-23	16.02	16.02	15.97	15.97	308170
2016-06-24	15.96	16.11	15.96	16.11	456380
2016-06-27	16.18	16.27	16.14	16.26	385109
2016-06-28	16.38	16.38	16.30	16.31	458118
2016-06-29	16.35	16.35	16.25	16.28	452925
2016-06-30	16.28	16.31	16.20	16.26	630890
2016-07-01	16.38	16.38	16.26	16.34	433471
2016-07-05	16.38	16.42	16.23	16.27	507751
2016-07-06	16.34	16.37	16.28	16.29	427941
2016-07-07	16.32	16.39	16.30	16.36	812699
2016-07-08	16.36	16.52	16.35	16.52	561231
2016-07-11	16.55	16.59	16.52	16.54	644531
2016-07-12	16.55	16.56	16.40	16.39	861989
2016-07-13	16.39	16.41	16.12	16.12	996092
2016-07-14	16.14	16.15	15.69	15.80	1445603
2016-07-15	15.76	16.10	15.75	16.08	531900
2016-07-18	16.16	16.32	16.10	16.25	409523
2016-07-19	16.30	16.37	16.18	16.25	393874
2016-07-20	16.30	16.30	16.20	16.22	433316
2016-07-21	16.22	16.27	16.21	16.26	319819
2016-07-22	16.28	16.29	16.20	16.24	249345
2016-07-25	16.22	16.33	16.21	16.21	249050
2016-07-26	16.29	16.29	16.20	16.22	271095
2016-07-27	16.26	16.32	16.25	16.29	278733
2016-07-28	16.33	16.33	16.25	16.30	331985
2016-07-29	16.35	16.40	16.34	16.36	364737
2016-08-01	16.42	16.47	16.38	16.42	472905
2016-08-02	16.39	16.39	16.25	16.33	435371
2016-08-03	16.35	16.42	16.35	16.38	409834
2016-08-04	16.42	16.45	16.36	16.38	300534
2016-08-05	16.41	16.42	16.28	16.28	511517
2016-08-08	16.35	16.35	16.26	16.30	310765
2016-08-09	16.29	16.34	16.26	16.27	231900
2016-08-10	16.38	16.39	16.29	16.29	474488
2016-08-11	16.33	16.35	16.25	16.28	429828
2016-08-12	16.30	16.40	16.29	16.40	283898
2016-08-15	16.39	16.41	16.28	16.32	304855
2016-08-16	16.35	16.35	16.21	16.27	356538
2016-08-17	16.26	16.28	16.21	16.26	216164
2016-08-18	16.30	16.38	16.29	16.34	270880
2016-08-19	16.34	16.34	16.28	16.28	233269
2016-08-22	16.28	16.35	16.27	16.29	235202
2016-08-23	16.35	16.36	16.23	16.25	369017
2016-08-24	16.30	16.30	16.22	16.24	407656
2016-08-25	16.21	16.28	16.18	16.19	209747
2016-08-26	16.25	16.25	16.07	16.07	419079
2016-08-29	16.06	16.18	16.06	16.16	497308
2016-08-30	16.19	16.31	16.13	16.28	372424
2016-08-31	16.26	16.29	16.11	16.16	539205
2016-09-01	16.17	16.23	16.15	16.18	422063
2016-09-02	16.18	16.30	16.17	16.29	367359
2016-09-06	16.30	16.38	16.28	16.36	450526
2016-09-07	16.38	16.38	16.31	16.36	319688
2016-09-08	16.36	16.38	16.30	16.31	325107
2016-09-09	16.26	16.27	15.92	15.93	630595
2016-09-12	15.82	15.96	15.81	15.80	579928
2016-09-13	15.85	15.85	15.64	15.69	606344
2016-09-14	15.65	15.88	15.65	15.82	395953
2016-09-15	15.80	15.92	15.73	15.89	331580
2016-09-16	15.90	15.90	15.78	15.84	320031
2016-09-19	15.87	15.89	15.80	15.81	296263
2016-09-20	15.85	15.86	15.80	15.80	208611
2016-09-21	15.84	15.97	15.80	15.97	426462
2016-09-22	16.01	16.14	15.99	16.14	471046
2016-09-23	16.14	16.14	16.04	16.05	254707
2016-09-26	16.10	16.10	16.02	16.03	301484
2016-09-27	16.05	16.16	16.05	16.14	212716
2016-09-28	16.17	16.22	16.17	16.19	332322
2016-09-29	16.18	16.21	16.10	16.11	274699
2016-09-30	16.19	16.19	16.07	16.07	296591
2016-10-03	16.13	16.14	16.07	16.09	201529
2016-10-04	16.09	16.09	15.88	15.88	467859
2016-10-05	15.89	15.91	15.67	15.70	432933
2016-10-06	15.68	15.74	15.60	15.61	477068
2016-10-07	15.64	15.70	15.53	15.53	392461
2016-10-10	15.56	15.59	15.53	15.56	449191
2016-10-11	15.60	15.60	15.54	15.48	425570
2016-10-12	15.51	15.51	15.26	15.27	860134
2016-10-13	15.20	15.24	15.04	15.04	1239627
2016-10-14	15.03	15.06	14.87	14.87	1461016
2016-10-17	14.85	14.93	14.73	14.74	955037
2016-10-18	14.78	14.96	14.71	14.96	1153006
2016-10-19	15.00	15.20	14.99	15.20	477092
2016-10-20	15.26	15.31	15.11	15.31	547949
2016-10-21	15.36	15.38	15.27	15.37	306292
2016-10-24	15.36	15.42	15.30	15.32	465786
2016-10-25	15.30	15.35	15.26	15.32	331980
2016-10-26	15.31	15.33	15.23	15.28	264562
2016-10-27	15.22	15.24	15.11	15.13	458460
2016-10-28	15.10	15.10	14.94	14.96	453435
2016-10-31	14.99	15.07	14.99	15.05	367685
2016-11-01	15.10	15.10	15.00	15.05	594479
2016-11-02	15.05	15.10	15.00	15.01	332787
2016-11-03	15.00	15.03	14.99	15.00	252379
2016-11-04	15.00	15.02	14.98	15.00	297218
2016-11-07	14.99	15.03	14.99	15.01	504633
2016-11-08	15.05	15.08	15.01	15.03	240427
2016-11-09	14.97	14.98	14.87	14.84	1095216
2016-11-10	14.78	14.82	14.38	14.43	1452306
2016-11-11	14.33	14.47	14.22	14.35	915233
2016-11-14	14.23	14.27	13.97	14.07	1880298
2016-11-15	14.03	14.32	14.02	14.32	1007660
2016-11-16	14.31	14.43	14.27	14.34	560884
2016-11-17	14.30	14.34	14.18	14.22	666681
2016-11-18	14.17	14.21	14.01	14.04	714313
2016-11-21	14.05	14.18	14.05	14.13	726117
2016-11-22	14.16	14.21	14.10	14.13	652129
2016-11-23	13.93	14.05	13.92	14.02	700555
2016-11-25	14.03	14.07	14.01	14.02	174032
2016-11-28	14.07	14.19	14.07	14.15	523245
2016-11-29	14.12	14.16	14.08	14.09	704387
2016-11-30	14.02	14.11	13.96	14.02	862999
2016-12-01	14.00	14.02	13.89	13.90	721839
2016-12-02	13.98	13.98	13.85	13.91	1096977
2016-12-05	13.93	13.96	13.88	13.94	688052
2016-12-06	13.94	14.07	13.94	14.07	731568
2016-12-07	14.10	14.40	14.08	14.38	742090
2016-12-08	14.36	14.39	14.27	14.30	701409
2016-12-09	14.29	14.30	14.20	14.24	811545
2016-12-12	14.16	14.19	14.13	14.03	550396
2016-12-13	14.05	14.12	14.04	14.10	1460954
2016-12-14	14.13	14.27	14.11	14.13	857838
2016-12-15	14.10	14.10	14.00	14.05	766091
2016-12-16	14.06	14.10	14.02	14.07	801593
2016-12-19	14.12	14.16	14.00	14.05	1181007
2016-12-20	14.03	14.05	13.99	14.03	802544
2016-12-21	14.03	14.12	14.03	14.08	931855
2016-12-22	14.08	14.17	14.07	14.17	884442
2016-12-23	14.20	14.22	14.15	14.16	628590
2016-12-27	14.15	14.19	14.09	14.11	806224
2016-12-28	14.16	14.29	14.12	14.29	803011
2016-12-29	14.29	14.38	14.24	14.32	869355
2016-12-30	14.39	14.46	14.36	14.46	712665
2017-01-03	14.45	14.53	14.38	14.49	530708
2017-01-04	14.51	14.62	14.51	14.60	509021
2017-01-05	14.67	14.68	14.64	14.66	538415
2017-01-06	14.68	14.69	14.63	14.68	539470
2017-01-09	14.72	14.78	14.72	14.72	574391
2017-01-10	14.73	14.80	14.71	14.66	434146
2017-01-11	14.62	14.70	14.62	14.68	425885
2017-01-12	14.72	14.73	14.62	14.64	828155
2017-01-13	14.64	14.64	14.59	14.63	441438
2017-01-17	14.64	14.68	14.62	14.66	984986
2017-01-18	14.65	14.68	14.62	14.63	474175
2017-01-19	14.61	14.62	14.53	14.58	414230
2017-01-20	14.58	14.58	14.47	14.51	440856
2017-01-23	14.52	14.59	14.52	14.54	295052
2017-01-24	14.50	14.59	14.50	14.54	357242
2017-01-25	14.53	14.56	14.47	14.52	647774
2017-01-26	14.50	14.54	14.44	14.54	556702
2017-01-27	14.57	14.58	14.51	14.58	572055
2017-01-30	14.60	14.61	14.56	14.60	339507
2017-01-31	14.65	14.66	14.61	14.65	340426
2017-02-01	14.65	14.66	14.59	14.61	364973
2017-02-02	14.63	14.67	14.57	14.61	393326
2017-02-03	14.67	14.67	14.57	14.59	350852
2017-02-06	14.61	14.65	14.56	14.57	382520
2017-02-07	14.57	14.62	14.57	14.62	269124
2017-02-08	14.65	14.69	14.63	14.68	364097
2017-02-09	14.65	14.67	14.58	14.59	388615
2017-02-10	14.59	14.62	14.58	14.62	368870
2017-02-13	14.55	14.56	14.50	14.51	339857
2017-02-14	14.52	14.57	14.42	14.42	443941
2017-02-15	14.38	14.44	14.26	14.26	630206
2017-02-16	14.26	14.40	14.26	14.37	380342
2017-02-17	14.41	14.45	14.39	14.40	365823
2017-02-21	14.41	14.49	14.41	14.48	386299
2017-02-22	14.51	14.55	14.47	14.49	384456
2017-02-23	14.54	14.59	14.49	14.52	298373
2017-02-24	14.56	14.64	14.55	14.64	388299
2017-02-27	14.64	14.64	14.55	14.55	397823
2017-02-28	14.61	14.63	14.55	14.57	352566
2017-03-01	14.57	14.57	14.51	14.53	560562
2017-03-02	14.52	14.53	14.42	14.46	707909
2017-03-03	14.47	14.53	14.40	14.41	413187
2017-03-06	14.43	14.45	14.36	14.38	443265
2017-03-07	14.41	14.42	14.35	14.38	419640
2017-03-08	14.31	14.32	14.27	14.32	501415
2017-03-09	14.29	14.32	14.06	14.08	822722
2017-03-10	14.10	14.20	14.05	14.11	738405
2017-03-13	14.09	14.10	14.04	14.06	416997
2017-03-14	14.06	14.12	14.06	14.09	368341
2017-03-15	14.09	14.27	14.05	14.27	397219
2017-03-16	14.30	14.30	14.17	14.27	342468
2017-03-17	14.24	14.29	14.24	14.28	323852
2017-03-20	14.30	14.39	14.28	14.39	600174
2017-03-21	14.39	14.52	14.35	14.39	524582
2017-03-22	14.40	14.43	14.36	14.38	486832
2017-03-23	14.38	14.40	14.34	14.39	612778
2017-03-24	14.41	14.55	14.39	14.53	630608
2017-03-27	14.56	14.59	14.52	14.57	331955
2017-03-28	14.59	14.60	14.54	14.54	253560
2017-03-29	14.58	14.61	14.56	14.61	348182
2017-03-30	14.62	14.67	14.59	14.62	328740
2017-03-31	14.60	14.63	14.59	14.62	259178
2017-04-03	14.68	14.71	14.65	14.70	373468
2017-04-04	14.72	14.73	14.66	14.66	268468
2017-04-05	14.68	14.71	14.65	14.66	317323
2017-04-06	14.67	14.74	14.64	14.71	472893
2017-04-07	14.71	14.73	14.70	14.71	367120
2017-04-10	14.74	14.79	14.73	14.72	362088
2017-04-11	14.72	14.77	14.72	14.77	294042
2017-04-12	14.79	14.84	14.77	14.81	487881
2017-04-13	14.86	14.90	14.82	14.86	524378
2017-04-17	14.84	14.89	14.83	14.83	355723
2017-04-18	14.85	14.90	14.85	14.87	399085
2017-04-19	14.89	14.93	14.86	14.93	302717
2017-04-20	14.94	14.98	14.91	14.96	433913
2017-04-21	15.00	15.00	14.91	14.92	448907
2017-04-24	14.90	14.94	14.83	14.83	324285
2017-04-25	14.80	14.85	14.74	14.74	543574
2017-04-26	14.73	14.81	14.73	14.76	396069
2017-04-27	14.76	14.83	14.76	14.79	253876
2017-04-28	14.77	14.87	14.77	14.83	440657
2017-05-01	14.86	14.89	14.79	14.81	459670
2017-05-02	14.81	14.85	14.79	14.80	393449
2017-05-03	14.82	14.86	14.80	14.80	328376
2017-05-04	14.79	14.80	14.77	14.77	290423
2017-05-05	14.77	14.82	14.76	14.79	239710
2017-05-08	14.81	14.83	14.77	14.80	446374
2017-05-09	14.78	14.80	14.75	14.76	346222
2017-05-10	14.78	14.78	14.73	14.69	364219
2017-05-11	14.68	14.76	14.67	14.73	243803
2017-05-12	14.77	14.84	14.77	14.81	492955
2017-05-15	14.79	14.88	14.79	14.85	446069
2017-05-16	14.85	14.90	14.84	14.87	306108
2017-05-17	14.88	14.99	14.88	14.91	428826
2017-05-18	14.95	15.01	14.91	14.93	274004
2017-05-19	14.94	14.94	14.88	14.91	195875
2017-05-22	14.93	14.94	14.89	14.92	225945
2017-05-23	14.94	14.99	14.93	14.99	329057
2017-05-24	14.96	15.04	14.96	15.00	246781
2017-05-25	15.00	15.10	14.95	14.98	263144
2017-05-26	15.02	15.04	14.96	14.97	376447
2017-05-30	15.01	15.05	15.00	15.05	157119
2017-05-31	15.06	15.10	15.05	15.09	277709
2017-06-01	15.14	15.18	15.11	15.13	366836
2017-06-02	15.16	15.19	15.10	15.15	357548
2017-06-05	15.15	15.16	15.09	15.13	237771
2017-06-06	15.16	15.19	15.13	15.17	312187
2017-06-07	15.18	15.19	15.14	15.17	350681
2017-06-08	15.19	15.21	15.13	15.15	376861
2017-06-09	15.14	15.15	15.10	15.11	388943
2017-06-12	15.11	15.17	15.11	15.09	362444
2017-06-13	15.11	15.13	15.05	15.08	332798
2017-06-14	15.14	15.15	15.09	15.14	311599
2017-06-15	15.13	15.14	15.11	15.14	173908
2017-06-16	15.16	15.17	15.11	15.13	317188
2017-06-19	15.15	15.18	15.13	15.16	310160
2017-06-20	15.18	15.20	15.15	15.20	241131
2017-06-21	15.20	15.23	15.16	15.20	295149
2017-06-22	15.23	15.23	15.18	15.22	243042
2017-06-23	15.21	15.24	15.21	15.23	275797
2017-06-26	15.26	15.29	15.21	15.26	283059
2017-06-27	15.25	15.25	15.20	15.21	293059
2017-06-28	15.23	15.25	15.18	15.23	278231
2017-06-29	15.21	15.21	15.12	15.14	421602
2017-06-30	15.15	15.17	15.11	15.15	273306
2017-07-03	15.20	15.23	15.16	15.23	244919
2017-07-05	15.23	15.28	15.20	15.22	361760
2017-07-06	15.17	15.20	15.13	15.13	362008
2017-07-07	15.11	15.16	15.11	15.15	364485
2017-07-10	15.18	15.23	15.16	15.22	409772
2017-07-11	15.22	15.27	15.22	15.20	393000
2017-07-12	15.25	15.30	15.24	15.27	362057
2017-07-13	15.30	15.31	15.24	15.27	369975
2017-07-14	15.34	15.38	15.30	15.38	295807
2017-07-17	15.36	15.36	15.28	15.29	240236
2017-07-18	15.31	15.34	15.31	15.33	213818
2017-07-19	15.35	15.35	15.28	15.31	414073
2017-07-20	15.36	15.37	15.31	15.37	278324
2017-07-21	15.38	15.41	15.35	15.39	152453
2017-07-24	15.40	15.45	15.37	15.45	430906
2017-07-25	15.44	15.44	15.35	15.39	320611
2017-07-26	15.38	15.45	15.37	15.40	275000
2017-07-27	15.41	15.44	15.37	15.39	320302
2017-07-28	15.42	15.48	15.39	15.48	241021
2017-07-31	15.50	15.52	15.46	15.49	289052
2017-08-01	15.54	15.54	15.48	15.50	574172
2017-08-02	15.50	15.52	15.47	15.49	497745
2017-08-03	15.50	15.55	15.49	15.50	363942
2017-08-04	15.50	15.52	15.41	15.41	449999
2017-08-07	15.45	15.46	15.43	15.45	276206
2017-08-08	15.45	15.45	15.35	15.35	359640
2017-08-09	15.37	15.41	15.28	15.30	696302
2017-08-10	15.32	15.34	15.23	15.20	563744
2017-08-11	15.13	15.29	15.11	15.28	479943
2017-08-14	15.30	15.34	15.26	15.29	281524
2017-08-15	15.25	15.30	15.23	15.27	252585
2017-08-16	15.27	15.37	15.27	15.36	319702
2017-08-17	15.32	15.43	15.32	15.42	418503
2017-08-18	15.43	15.45	15.33	15.45	298398
2017-08-21	15.46	15.51	15.43	15.51	289017
2017-08-22	15.50	15.51	15.47	15.47	229667
2017-08-23	15.51	15.54	15.48	15.54	181806
2017-08-24	15.47	15.53	15.47	15.50	191540
2017-08-25	15.51	15.51	15.47	15.49	162348
2017-08-28	15.47	15.50	15.46	15.48	408133
2017-08-29	15.50	15.59	15.50	15.57	591376
2017-08-30	15.57	15.59	15.50	15.51	346935
2017-08-31	15.55	15.61	15.53	15.60	289384
2017-09-01	15.64	15.66	15.60	15.64	295488
2017-09-05	15.66	15.67	15.57	15.61	393038
2017-09-06	15.66	15.66	15.62	15.66	277353
2017-09-07	15.69	15.75	15.65	15.72	768954
2017-09-08	15.76	15.77	15.69	15.77	612770
2017-09-11	15.75	15.79	15.71	15.78	408981
2017-09-12	15.74	15.82	15.74	15.81	461790
2017-09-13	15.81	15.83	15.78	15.73	270196
2017-09-14	15.73	15.75	15.67	15.70	244863
2017-09-15	15.72	15.74	15.66	15.70	335328
2017-09-18	15.69	15.72	15.67	15.71	441790
2017-09-19	15.73	15.73	15.68	15.72	249345
2017-09-20	15.69	15.73	15.59	15.62	359582
2017-09-21	15.60	15.65	15.43	15.48	532297
2017-09-22	15.48	15.58	15.48	15.58	326823
2017-09-25	15.58	15.65	15.56	15.65	311229
2017-09-26	15.66	15.67	15.53	15.57	467200
2017-09-27	15.52	15.53	15.38	15.38	542104
2017-09-28	15.36	15.37	15.29	15.36	456443
2017-09-29	15.38	15.39	15.35	15.39	326204
2017-10-02	15.44	15.47	15.40	15.44	279373
2017-10-03	15.47	15.47	15.42	15.47	292980
2017-10-04	15.43	15.50	15.38	15.49	364779
2017-10-05	15.51	15.51	15.46	15.47	237081
2017-10-06	15.45	15.51	15.41	15.43	423187
2017-10-09	15.45	15.51	15.45	15.47	2766447
2017-10-10	15.47	15.54	15.47	15.49	250976
2017-10-11	15.49	15.53	15.49	15.44	296359
2017-10-12	15.47	15.48	15.45	15.48	278664
2017-10-13	15.53	15.56	15.50	15.55	203040
2017-10-16	15.53	15.55	15.50	15.52	223728
2017-10-17	15.50	15.53	15.45	15.48	249350
2017-10-18	15.49	15.54	15.45	15.53	246954
2017-10-19	15.55	15.56	15.50	15.55	266985
2017-10-20	15.50	15.50	15.44	15.44	282793
2017-10-23	15.45	15.50	15.44	15.49	200555
2017-10-24	15.46	15.49	15.45	15.48	185231
2017-10-25	15.43	15.43	15.34	15.34	473882
2017-10-26	15.36	15.38	15.28	15.29	342220
2017-10-27	15.27	15.29	15.15	15.17	549137
2017-10-30	15.24	15.27	15.17	15.17	349235
2017-10-31	15.17	15.18	15.11	15.17	384389
2017-11-01	15.20	15.20	15.13	15.15	399546
2017-11-02	15.15	15.23	15.14	15.18	368587
2017-11-03	15.18	15.29	15.17	15.23	305315
2017-11-06	15.25	15.31	15.21	15.31	227384
2017-11-07	15.28	15.34	15.26	15.32	244187
2017-11-08	15.35	15.35	15.28	15.35	313271
2017-11-09	15.35	15.38	15.28	15.35	286591
2017-11-10	15.31	15.36	15.29	15.36	354509
2017-11-13	15.39	15.42	15.36	15.33	444978
2017-11-14	15.30	15.37	15.30	15.35	318891
2017-11-15	15.40	15.41	15.36	15.38	311897
2017-11-16	15.39	15.41	15.36	15.39	264260
2017-11-17	15.43	15.45	15.40	15.43	228827
2017-11-20	15.41	15.43	15.38	15.42	234581
2017-11-21	15.41	15.45	15.38	15.38	220970
2017-11-22	15.38	15.43	15.34	15.43	257585
2017-11-24	15.43	15.43	15.36	15.43	101086
2017-11-27	15.42	15.43	15.39	15.41	247120
2017-11-28	15.41	15.41	15.29	15.33	413707
2017-11-29	15.29	15.34	15.21	15.30	467554
2017-11-30	15.28	15.33	15.24	15.28	431667
2017-12-01	15.34	15.35	15.29	15.31	370974
2017-12-04	15.47	15.47	15.32	15.40	628324
2017-12-05	15.41	15.49	15.40	15.46	324065
2017-12-06	15.49	15.58	15.48	15.58	455230
2017-12-07	15.56	15.66	15.55	15.65	270984
2017-12-08	15.62	15.70	15.60	15.68	361421
2017-12-11	15.65	15.65	15.60	15.64	309745
2017-12-12	15.61	15.62	15.58	15.59	458293
2017-12-13	15.57	15.59	15.47	15.41	703973
2017-12-14	15.44	15.47	15.38	15.45	409479
2017-12-15	15.41	15.45	15.40	15.41	343025
2017-12-18	15.42	15.42	15.38	15.39	269454
2017-12-19	15.35	15.36	15.27	15.30	457492
2017-12-20	15.26	15.26	15.21	15.24	513794
2017-12-21	15.20	15.26	15.20	15.26	407473
2017-12-22	15.26	15.29	15.24	15.25	238130
2017-12-26	15.30	15.31	15.25	15.27	264438
2017-12-27	15.31	15.38	15.28	15.35	418239
2017-12-28	15.33	15.43	15.33	15.43	381712
2017-12-29	15.45	15.50	15.42	15.44	559229
2018-01-02	15.47	15.48	15.42	15.47	478715
2018-01-03	15.48	15.56	15.48	15.53	289689
2018-01-04	15.53	15.60	15.53	15.58	354457
2018-01-05	15.58	15.64	15.54	15.60	524575
2018-01-08	15.64	15.67	15.63	15.65	273706
2018-01-09	15.64	15.65	15.57	15.59	538015
2018-01-10	15.54	15.54	15.41	15.45	718960
2018-01-11	15.44	15.46	15.39	15.40	421424
2018-01-12	15.38	15.38	15.28	15.30	547469
2018-01-16	15.37	15.38	15.25	15.33	438628
2018-01-17	15.32	15.35	15.26	15.30	709929
2018-01-18	15.26	15.29	15.25	15.27	461106
2018-01-19	15.25	15.28	15.22	15.25	444959
2018-01-22	15.27	15.29	15.23	15.26	382262
2018-01-23	15.28	15.30	15.25	15.25	270858
2018-01-24	15.25	15.26	15.16	15.18	771955
2018-01-25	15.18	15.19	15.08	15.09	676146
2018-01-26	15.08	15.08	14.95	14.98	1108893
2018-01-29	14.93	14.93	14.71	14.74	1334408
2018-01-30	14.71	14.74	14.65	14.67	790553
2018-01-31	14.70	14.75	14.64	14.67	575226
2018-02-01	14.67	14.71	14.60	14.62	564888
2018-02-02	14.52	14.56	14.46	14.48	692982
2018-02-05	14.46	14.48	14.06	14.33	1046724
2018-02-06	14.29	14.51	14.26	14.51	884876
2018-02-07	14.51	14.67	14.51	14.56	687389
2018-02-08	14.53	14.56	14.49	14.51	636908
2018-02-09	14.50	14.50	14.35	14.43	643367
2018-02-12	14.44	14.55	14.41	14.53	652377
2018-02-13	14.56	14.63	14.49	14.54	602745
2018-02-14	14.50	14.53	14.43	14.47	469142
2018-02-15	14.47	14.49	14.41	14.47	604182
2018-02-16	14.47	14.48	14.43	14.45	275038
2018-02-20	14.45	14.50	14.38	14.42	360532
2018-02-21	14.46	14.46	14.34	14.36	388601
2018-02-22	14.36	14.40	14.27	14.32	456423
2018-02-23	14.35	14.46	14.33	14.40	435052
2018-02-26	14.44	14.45	14.39	14.42	408960
2018-02-27	14.44	14.45	14.38	14.41	310921
2018-02-28	14.46	14.46	14.37	14.40	277341
2018-03-01	14.43	14.43	14.34	14.38	252103
2018-03-02	14.37	14.41	14.34	14.40	380745
2018-03-05	14.41	14.45	14.38	14.42	319038
2018-03-06	14.41	14.47	14.37	14.42	450049
2018-03-07	14.42	14.44	14.40	14.44	264734
2018-03-08	14.42	14.48	14.40	14.42	328652
2018-03-09	14.42	14.51	14.39	14.47	395648
2018-03-12	14.51	14.52	14.45	14.52	274998
2018-03-13	14.51	14.54	14.48	14.42	679706
2018-03-14	14.45	14.46	14.41	14.43	334379
2018-03-15	14.43	14.45	14.38	14.38	316225
2018-03-16	14.38	14.41	14.35	14.40	305878
2018-03-19	14.40	14.40	14.34	14.40	436349
2018-03-20	14.39	14.40	14.35	14.38	286519
2018-03-21	14.36	14.37	14.32	14.37	314321
2018-03-22	14.38	14.42	14.37	14.40	205375
2018-03-23	14.40	14.41	14.36	14.36	286755
2018-03-26	14.35	14.36	14.32	14.35	281931
2018-03-27	14.34	14.40	14.34	14.39	353291
2018-03-28	14.42	14.48	14.39	14.43	449142
2018-03-29	14.43	14.53	14.43	14.51	335449
2018-04-02	14.57	14.58	14.53	14.55	495122
2018-04-03	14.58	14.59	14.45	14.49	438717
2018-04-04	14.54	14.55	14.46	14.48	575356
2018-04-05	14.51	14.52	14.47	14.52	274051
2018-04-06	14.57	14.64	14.56	14.56	294492
2018-04-09	14.62	14.62	14.57	14.58	244819
2018-04-10	14.58	14.59	14.52	14.52	314736
2018-04-11	14.56	14.61	14.53	14.54	223635
2018-04-12	14.56	14.56	14.50	14.51	266336
2018-04-13	14.50	14.53	14.49	14.50	178288
2018-04-16	14.50	14.52	14.49	14.50	259323
2018-04-17	14.51	14.53	14.50	14.51	293305
2018-04-18	14.51	14.55	14.45	14.47	369810
2018-04-19	14.45	14.47	14.42	14.45	341597
2018-04-20	14.45	14.49	14.44	14.49	209740
2018-04-23	14.45	14.49	14.43	14.46	290333
2018-04-24	14.47	14.56	14.46	14.56	578683
2018-04-25	14.56	14.56	14.51	14.54	515809
2018-04-26	14.56	14.59	14.55	14.58	397371
2018-04-27	14.62	14.71	14.60	14.68	439581
2018-04-30	14.71	14.75	14.67	14.75	385135
2018-05-01	14.77	14.78	14.74	14.75	410877
2018-05-02	14.75	14.82	14.75	14.81	328127
2018-05-03	14.81	14.84	14.79	14.79	368660
2018-05-04	14.83	14.90	14.81	14.89	224653
2018-05-07	14.95	15.00	14.90	14.99	702928
2018-05-08	15.00	15.02	14.96	15.01	353599
2018-05-09	14.99	15.05	14.94	14.96	578842
2018-05-10	15.00	15.03	14.99	15.01	373399
2018-05-11	15.07	15.08	15.00	15.08	526068
2018-05-14	15.00	15.04	14.96	14.97	476299
2018-05-15	14.90	14.92	14.79	14.79	637478
2018-05-16	14.83	14.83	14.74	14.75	383284
2018-05-17	14.75	14.77	14.69	14.72	390445
2018-05-18	14.75	14.76	14.70	14.76	505729
2018-05-21	14.79	14.79	14.73	14.78	354643
2018-05-22	14.79	14.80	14.77	14.79	244987
2018-05-23	14.83	14.83	14.81	14.83	242643
2018-05-24	14.84	14.93	14.83	14.92	317882
2018-05-25	14.94	14.97	14.90	14.91	469254
2018-05-29	15.03	15.03	14.99	14.99	228175
2018-05-30	15.00	15.05	14.97	15.04	366091
2018-05-31	15.05	15.10	15.03	15.10	299813
2018-06-01	15.11	15.11	15.02	15.03	421928
2018-06-04	14.99	15.02	14.95	15.00	405612
2018-06-05	15.05	15.05	14.99	15.00	283402
2018-06-06	15.00	15.01	14.95	14.99	303243
2018-06-07	14.99	14.99	14.88	14.88	537343
2018-06-08	14.88	14.93	14.88	14.89	309146
2018-06-11	14.88	14.88	14.84	14.88	265794
2018-06-12	14.85	14.87	14.76	14.76	376466
2018-06-13	14.78	14.92	14.77	14.85	477250
2018-06-14	14.84	14.84	14.76	14.76	303875
2018-06-15	14.77	14.79	14.68	14.71	527856
2018-06-18	14.71	14.74	14.61	14.61	425485
2018-06-19	14.63	14.71	14.63	14.69	348706
2018-06-20	14.60	14.70	14.59	14.61	297364
2018-06-21	14.61	14.67	14.58	14.58	371657
2018-06-22	14.64	14.64	14.57	14.58	212182
2018-06-25	14.58	14.60	14.54	14.54	312288
2018-06-26	14.54	14.58	14.53	14.56	238816
2018-06-27	14.59	14.59	14.52	14.52	309965
2018-06-28	14.56	14.63	14.53	14.53	280762
2018-06-29	14.59	14.63	14.58	14.59	263760
2018-07-02	14.66	14.70	14.65	14.65	280972
2018-07-03	14.67	14.73	14.66	14.70	232304
2018-07-05	14.69	14.70	14.65	14.66	254261
2018-07-06	14.65	14.69	14.65	14.67	224667
2018-07-09	14.68	14.70	14.65	14.67	220735
2018-07-10	14.66	14.78	14.66	14.71	255512
2018-07-11	14.74	14.74	14.67	14.67	440575
2018-07-12	14.68	14.69	14.62	14.67	257780
2018-07-13	14.68	14.68	14.62	14.63	278638
2018-07-16	14.66	14.67	14.62	14.63	206020
2018-07-17	14.66	14.69	14.64	14.65	217119
2018-07-18	14.66	14.67	14.62	14.63	385980
2018-07-19	14.68	14.70	14.63	14.64	312161
2018-07-20	14.64	14.66	14.62	14.65	188551
2018-07-23	14.65	14.70	14.64	14.70	272589
2018-07-24	14.70	14.73	14.67	14.67	336118
2018-07-25	14.67	14.71	14.65	14.65	181829
2018-07-26	14.68	14.68	14.64	14.66	153348
2018-07-27	14.66	14.70	14.65	14.67	248400
2018-07-30	14.68	14.71	14.64	14.71	289458
2018-07-31	14.70	14.74	14.69	14.71	233903
2018-08-01	14.71	14.78	14.69	14.78	267993
2018-08-02	14.78	14.87	14.78	14.87	368959
2018-08-03	14.84	14.91	14.80	14.81	280471
2018-08-06	14.83	14.86	14.76	14.78	288856
2018-08-07	14.82	14.85	14.82	14.85	197006
2018-08-08	14.85	14.87	14.84	14.85	310849
2018-08-09	14.87	14.87	14.76	14.81	423253
2018-08-10	14.77	14.82	14.77	14.81	205072
2018-08-13	14.83	14.93	14.82	14.86	308231
2018-08-14	14.86	14.90	14.85	14.90	213088
2018-08-15	14.93	14.93	14.84	14.92	392777
2018-08-16	14.88	14.95	14.86	14.87	276966
2018-08-17	14.87	14.90	14.87	14.89	162051
2018-08-20	14.91	14.94	14.91	14.92	265663
2018-08-21	14.90	14.92	14.89	14.89	234401
2018-08-22	14.92	14.94	14.88	14.90	212312
2018-08-23	14.90	14.97	14.85	14.97	436642
2018-08-24	14.96	14.96	14.90	14.94	369751
2018-08-27	14.96	14.97	14.93	14.95	245054
2018-08-28	14.94	14.96	14.94	14.96	226773
2018-08-29	14.95	14.98	14.94	14.95	198167
2018-08-30	14.95	15.00	14.94	15.00	359238
2018-08-31	15.00	15.02	14.96	14.97	206522
2018-09-04	14.97	15.00	14.95	14.96	302169
2018-09-05	14.98	14.99	14.94	14.98	266563
2018-09-06	14.95	14.98	14.93	14.96	230567
2018-09-07	14.94	14.98	14.90	14.95	331540
2018-09-10	14.92	15.06	14.92	15.01	270425
2018-09-11	14.98	15.04	14.98	15.01	234083
2018-09-12	15.02	15.04	14.98	14.97	215316
2018-09-13	14.99	14.99	14.93	14.94	237094
2018-09-14	14.90	14.92	14.80	14.80	213280
2018-09-17	14.78	14.80	14.66	14.66	380996
2018-09-18	14.64	14.70	14.64	14.68	279385
2018-09-19	14.70	14.73	14.62	14.63	342302
2018-09-20	14.63	14.66	14.58	14.66	434374
2018-09-21	14.66	14.68	14.60	14.61	286701
2018-09-24	14.58	14.66	14.58	14.60	269646
2018-09-25	14.58	14.60	14.55	14.56	260215
2018-09-26	14.55	14.57	14.51	14.53	499007
2018-09-27	14.53	14.61	14.53	14.54	598583
2018-09-28	14.56	14.59	14.54	14.56	332988
2018-10-01	14.57	14.64	14.55	14.64	318584
2018-10-02	14.67	14.71	14.65	14.66	267799
2018-10-03	14.65	14.66	14.55	14.56	512783
2018-10-04	14.51	14.53	14.34	14.36	576020
2018-10-05	14.31	14.31	14.10	14.11	702755
2018-10-08	14.17	14.17	13.86	13.95	896738
2018-10-09	14.00	14.02	13.84	13.86	931030
2018-10-10	13.84	13.88	13.75	13.84	697058
2018-10-11	13.84	13.84	13.67	13.69	1026734
2018-10-12	13.72	13.77	13.72	13.75	503023
2018-10-15	13.77	13.80	13.64	13.67	454624
2018-10-16	13.67	13.76	13.67	13.71	591601
2018-10-17	13.72	13.76	13.59	13.60	647236
2018-10-18	13.60	13.61	13.51	13.51	1008934
2018-10-19	13.52	13.53	13.41	13.44	814875
2018-10-22	13.47	13.49	13.40	13.43	482670
2018-10-23	13.47	13.51	13.43	13.45	487146
2018-10-24	13.48	13.52	13.42	13.42	457921
2018-10-25	13.42	13.45	13.37	13.45	488963
2018-10-26	13.43	13.48	13.40	13.42	443029
2018-10-29	13.43	13.45	13.38	13.40	552267
2018-10-30	13.40	13.40	13.36	13.40	661141
2018-10-31	13.40	13.41	13.36	13.40	770138
2018-11-01	13.41	13.44	13.35	13.39	704594
2018-11-02	13.37	13.40	13.30	13.33	626083
2018-11-05	13.38	13.49	13.33	13.41	528156
2018-11-06	13.40	13.43	13.37	13.39	626605
2018-11-07	13.40	13.57	13.37	13.55	786276
2018-11-08	13.55	13.75	13.52	13.75	586139
2018-11-09	13.70	13.79	13.70	13.77	502404
2018-11-12	13.82	13.85	13.75	13.81	417617
2018-11-13	13.81	13.89	13.81	13.82	355010
2018-11-14	13.85	13.86	13.79	13.81	375340
2018-11-15	13.74	13.80	13.68	13.75	842653
2018-11-16	13.72	13.76	13.70	13.71	533990
2018-11-19	13.67	13.75	13.65	13.65	384676
2018-11-20	13.65	13.68	13.56	13.57	396763
2018-11-21	13.54	13.55	13.44	13.44	469165
2018-11-23	13.46	13.49	13.41	13.42	189192
2018-11-26	13.43	13.54	13.43	13.48	538472
2018-11-27	13.51	13.55	13.47	13.54	508415
2018-11-28	13.52	13.62	13.51	13.57	585869
2018-11-29	13.61	13.73	13.61	13.68	510152
2018-11-30	13.71	13.73	13.67	13.69	464636
2018-12-03	13.79	13.79	13.69	13.78	516862
2018-12-04	13.80	13.95	13.79	13.95	572030
2018-12-06	13.95	14.00	13.94	13.97	615870
2018-12-07	14.01	14.06	13.95	14.06	439491
2018-12-10	14.09	14.23	14.09	14.21	632035
2018-12-11	14.16	14.25	14.02	14.02	521526
2018-12-12	14.03	14.07	13.95	13.92	536375
2018-12-13	13.91	13.96	13.84	13.89	496410
2018-12-14	13.86	13.91	13.69	13.77	719090
2018-12-17	13.69	13.73	13.54	13.55	1144033
2018-12-18	13.56	13.64	13.53	13.62	920056
2018-12-19	13.62	13.74	13.62	13.66	660932
2018-12-20	13.69	13.74	13.35	13.46	1346087
2018-12-21	13.46	13.81	13.45	13.69	1050073
2018-12-24	13.58	13.68	13.48	13.64	664690
2018-12-26	13.61	13.69	13.45	13.61	1067202
2018-12-27	13.60	13.77	13.58	13.72	966385
2018-12-28	13.70	13.75	13.64	13.73	1466201
2018-12-31	13.80	14.05	13.62	13.98	2082783
2019-01-02	13.97	14.19	13.91	14.19	556578
2019-01-03	14.19	14.27	14.19	14.19	473259
2019-01-04	14.18	14.24	14.04	14.22	582815
2019-01-07	14.23	14.32	14.23	14.30	513463
2019-01-08	14.32	14.36	14.27	14.30	473338
2019-01-09	14.35	14.35	14.27	14.32	501722
2019-01-10	14.33	14.37	14.33	14.34	210987
2019-01-11	14.37	14.41	14.35	14.40	498802
2019-01-14	14.35	14.36	14.27	14.29	343846
2019-01-15	14.32	14.34	14.27	14.29	281300
2019-01-16	14.28	14.33	14.27	14.29	414810
2019-01-17	14.30	14.33	14.28	14.31	211466
2019-01-18	14.32	14.36	14.29	14.30	414399
2019-01-22	14.29	14.36	14.29	14.30	535331
2019-01-23	14.35	14.40	14.32	14.40	481296
2019-01-24	14.45	14.47	14.41	14.46	419536
2019-01-25	14.46	14.48	14.43	14.47	418563
2019-01-28	14.45	14.47	14.41	14.43	362080
2019-01-29	14.42	14.48	14.42	14.46	332920
2019-01-30	14.45	14.47	14.42	14.45	311120
2019-01-31	14.47	14.49	14.46	14.49	327999
2019-02-01	14.50	14.61	14.49	14.54	585650
2019-02-04	14.56	14.59	14.43	14.44	668982
2019-02-05	14.46	14.49	14.33	14.34	710572
2019-02-06	14.38	14.51	14.28	14.28	797457
2019-02-07	14.33	14.33	14.25	14.31	809834
2019-02-08	14.31	14.45	14.31	14.44	332660
2019-02-11	14.47	14.49	14.35	14.39	843745
2019-02-12	14.40	14.42	14.35	14.38	838397
2019-02-13	14.38	14.48	14.37	14.40	422134
2019-02-14	14.41	14.44	14.35	14.42	449573
2019-02-15	14.42	14.44	14.40	14.42	285576
2019-02-19	14.45	14.49	14.41	14.47	450984
2019-02-20	14.48	14.53	14.47	14.49	287920
2019-02-21	14.48	14.49	14.44	14.48	332086
2019-02-22	14.48	14.54	14.46	14.51	521500
2019-02-25	14.55	14.57	14.44	14.52	484103
2019-02-26	14.52	14.61	14.52	14.55	377408
2019-02-27	14.53	14.56	14.52	14.56	706538
2019-02-28	14.56	14.59	14.55	14.57	350883
2019-03-01	14.57	14.61	14.55	14.59	472273
2019-03-04	14.64	14.66	14.59	14.66	549704
2019-03-05	14.66	14.67	14.63	14.66	480310
2019-03-06	14.70	14.71	14.62	14.68	758736
2019-03-07	14.72	14.77	14.70	14.74	505858
2019-03-08	14.74	14.75	14.67	14.69	516579
2019-03-11	14.71	14.76	14.70	14.72	439635
2019-03-12	14.75	14.81	14.71	14.78	683801
2019-03-13	14.79	14.85	14.78	14.78	329959
2019-03-14	14.76	14.81	14.76	14.80	482479
2019-03-15	14.83	14.86	14.72	14.72	425658
2019-03-18	14.77	14.78	14.71	14.71	345936
2019-03-19	14.71	14.77	14.71	14.76	374925
2019-03-20	14.79	14.86	14.73	14.77	778617
2019-03-21	14.80	14.89	14.79	14.85	587668
2019-03-22	14.88	14.99	14.88	14.96	393586
2019-03-25	14.98	15.01	14.92	14.99	634916
2019-03-26	15.00	15.08	14.98	15.07	310494
2019-03-27	15.10	15.12	15.07	15.12	290732
2019-03-28	15.12	15.14	15.08	15.13	335084
2019-03-29	15.09	15.13	15.04	15.11	408547
2019-04-01	15.12	15.14	15.10	15.14	483548
2019-04-02	15.13	15.26	15.13	15.15	509886
2019-04-03	15.17	15.21	15.14	15.18	612196
2019-04-04	15.17	15.22	15.17	15.20	315353
2019-04-05	15.20	15.23	15.15	15.21	414048
2019-04-08	15.23	15.27	15.22	15.25	356802
2019-04-09	15.28	15.40	15.28	15.39	367387
2019-04-10	15.39	15.44	15.30	15.32	481409
2019-04-11	15.34	15.41	15.33	15.33	363453
2019-04-12	15.32	15.32	15.22	15.27	356072
2019-04-15	15.25	15.32	15.25	15.28	249952
2019-04-16	15.28	15.29	15.15	15.17	467942
2019-04-17	15.17	15.30	15.17	15.28	398392
2019-04-18	15.30	15.31	15.20	15.20	266686
2019-04-22	15.21	15.22	15.11	15.21	553850
2019-04-23	15.17	15.27	15.16	15.26	242926
2019-04-24	15.30	15.38	15.30	15.38	370679
2019-04-25	15.38	15.44	15.37	15.43	290695
2019-04-26	15.46	15.50	15.40	15.42	353451
2019-04-29	15.44	15.50	15.40	15.40	406798
2019-04-30	15.45	15.48	15.29	15.35	546005
2019-05-01	15.39	15.46	15.35	15.44	458572
2019-05-02	15.40	15.49	15.39	15.48	274512
2019-05-03	15.51	15.52	15.45	15.45	302209
2019-05-06	15.50	15.53	15.45	15.49	236054
2019-05-07	15.49	15.56	15.48	15.49	389656
2019-05-08	15.53	15.53	15.47	15.49	327748
2019-05-09	15.50	15.58	15.47	15.48	305629
2019-05-10	15.50	15.57	15.46	15.57	282116
2019-05-13	15.57	15.71	15.57	15.62	423174
2019-05-14	15.60	15.63	15.50	15.52	307026
2019-05-15	15.59	15.59	15.51	15.56	195278
2019-05-16	15.56	15.61	15.56	15.57	189925
2019-05-17	15.61	15.64	15.55	15.59	287584
2019-05-20	15.62	15.65	15.53	15.58	375463
2019-05-21	15.62	15.65	15.59	15.64	237997
2019-05-22	15.65	15.67	15.62	15.63	234433
2019-05-23	15.65	15.65	15.57	15.60	300297
2019-05-24	15.64	15.64	15.58	15.63	191518
2019-05-28	15.65	15.70	15.63	15.69	231393
2019-05-29	15.72	15.77	15.65	15.66	335616
2019-05-30	15.67	15.73	15.67	15.70	317932
2019-05-31	15.68	15.72	15.66	15.72	321107
2019-06-03	15.73	15.83	15.73	15.78	353218
2019-06-04	15.76	15.82	15.68	15.69	410229
2019-06-05	15.75	15.75	15.55	15.62	554298
2019-06-06	15.67	15.69	15.61	15.69	272777
2019-06-07	15.72	15.80	15.70	15.80	333495
2019-06-10	15.82	15.83	15.80	15.83	295723
2019-06-11	15.85	15.87	15.83	15.86	254639
2019-06-12	15.90	15.93	15.87	15.84	323589
2019-06-13	15.82	15.83	15.75	15.82	360951
2019-06-14	15.82	15.84	15.75	15.81	258177
2019-06-17	15.81	15.82	15.76	15.76	211238
2019-06-18	15.77	15.80	15.73	15.73	392813
2019-06-19	15.71	15.73	15.62	15.64	348413
2019-06-20	15.65	15.70	15.64	15.66	275320
2019-06-21	15.67	15.69	15.54	15.55	413178
2019-06-24	15.62	15.72	15.60	15.72	216658
2019-06-25	15.72	15.75	15.66	15.66	204289
2019-06-26	15.66	15.75	15.66	15.74	223657
2019-06-27	15.78	15.83	15.77	15.83	239387
2019-06-28	15.85	15.88	15.79	15.87	269090
2019-07-01	15.85	15.95	15.85	15.88	283351
2019-07-02	15.88	16.00	15.88	15.96	357961
2019-07-03	15.97	16.04	15.97	16.02	143812
2019-07-05	15.99	16.02	15.91	16.01	263775
2019-07-08	16.01	16.04	15.98	16.03	324496
2019-07-09	16.03	16.09	15.99	16.01	307760
2019-07-10	16.07	16.09	16.02	16.08	193212
2019-07-11	16.12	16.18	16.10	16.11	305596
2019-07-12	16.12	16.19	16.08	16.18	218643
2019-07-15	16.18	16.24	16.17	16.19	268361
2019-07-16	16.17	16.17	16.08	16.11	198391
2019-07-17	16.13	16.19	16.11	16.12	321879
2019-07-18	16.16	16.17	16.07	16.08	231379
2019-07-19	16.15	16.16	16.03	16.16	310438
2019-07-22	16.17	16.19	16.14	16.18	190384
2019-07-23	16.18	16.20	16.14	16.15	365946
2019-07-24	16.18	16.18	16.13	16.13	262295
2019-07-25	16.15	16.15	16.11	16.12	184196
2019-07-26	16.12	16.15	16.10	16.15	192250
2019-07-29	16.14	16.21	16.11	16.13	343621
2019-07-30	16.13	16.22	16.13	16.18	263256
2019-07-31	16.20	16.25	16.19	16.25	253086
2019-08-01	16.25	16.40	16.24	16.38	346528
2019-08-02	16.37	16.49	16.36	16.42	266927
2019-08-05	16.45	16.49	16.42	16.45	291082
2019-08-06	16.43	16.48	16.42	16.47	287688
2019-08-07	16.51	16.55	16.47	16.51	341592
2019-08-08	16.51	16.54	16.44	16.51	273898
2019-08-09	16.54	16.59	16.50	16.54	222008
2019-08-12	16.56	16.65	16.55	16.58	206248
2019-08-13	16.62	16.67	16.55	16.55	399657
2019-08-14	16.62	16.66	16.54	16.59	315296
2019-08-15	16.62	16.63	16.59	16.61	239137
2019-08-16	16.61	16.65	16.60	16.60	276855
2019-08-19	16.59	16.70	16.56	16.70	343216
2019-08-20	16.69	16.82	16.69	16.81	266752
2019-08-21	16.80	16.83	16.74	16.79	342649
2019-08-22	16.79	16.81	16.74	16.75	285926
2019-08-23	16.77	16.79	16.73	16.73	236094
2019-08-26	16.73	16.77	16.70	16.73	282513
2019-08-27	16.73	16.79	16.72	16.77	371941
2019-08-28	16.79	16.79	16.75	16.78	288707
2019-08-29	16.79	16.81	16.76	16.77	327942
2019-08-30	16.78	16.82	16.76	16.79	190658
2019-09-03	16.84	16.94	16.82	16.94	284613
2019-09-04	16.95	16.97	16.90	16.91	300885
2019-09-05	16.93	16.93	16.75	16.79	627904
2019-09-06	16.84	16.85	16.77	16.77	292207
2019-09-09	16.74	16.75	16.66	16.75	561848
2019-09-10	16.70	16.74	16.70	16.72	323056
2019-09-11	16.68	16.70	16.53	16.55	706900
2019-09-12	16.53	16.54	16.10	16.37	1048370
2019-09-13	16.31	16.31	15.85	15.92	1489447
2019-09-16	16.00	16.02	15.87	15.87	535371
2019-09-17	15.96	15.99	15.91	15.96	278539
2019-09-18	16.00	16.20	16.00	16.20	393478
2019-09-19	16.33	16.34	16.26	16.32	309518
2019-09-20	16.37	16.42	16.33	16.39	282086
2019-09-23	16.41	16.57	16.41	16.57	291402
2019-09-24	16.59	16.65	16.57	16.65	231813
2019-09-25	16.64	16.68	16.53	16.58	244098
2019-09-26	16.58	16.66	16.55	16.59	191913
2019-09-27	16.58	16.74	16.58	16.74	323076
2019-09-30	16.73	16.75	16.68	16.73	218270
2019-10-01	16.70	16.79	16.64	16.74	293753
2019-10-02	16.77	16.87	16.74	16.84	309478
2019-10-03	16.85	16.93	16.82	16.89	252384
2019-10-04	16.88	17.02	16.88	16.94	515496
2019-10-07	16.93	16.94	16.74	16.75	556419
2019-10-08	16.78	16.91	16.78	16.86	230143
2019-10-09	16.85	16.90	16.82	16.90	311382
2019-10-10	16.85	16.86	16.80	16.75	224122
2019-10-11	16.71	16.72	16.57	16.60	578037
2019-10-14	16.61	16.71	16.57	16.68	186434
2019-10-15	16.68	16.68	16.60	16.67	183009
2019-10-16	16.66	16.71	16.63	16.66	244821
2019-10-17	16.67	16.67	16.50	16.56	413393
2019-10-18	16.58	16.60	16.51	16.60	188583
2019-10-21	16.54	16.55	16.45	16.51	350581
2019-10-22	16.50	16.56	16.50	16.56	210305
2019-10-23	16.57	16.60	16.50	16.50	269509
2019-10-24	16.52	16.56	16.50	16.52	223919
2019-10-25	16.51	16.52	16.40	16.41	341265
2019-10-28	16.37	16.37	16.16	16.19	529577
2019-10-29	16.18	16.26	16.13	16.25	284946
2019-10-30	16.25	16.44	16.20	16.42	320262
2019-10-31	16.45	16.50	16.43	16.45	282848
2019-11-01	16.48	16.52	16.45	16.50	375667
2019-11-04	16.47	16.52	16.43	16.52	308966
2019-11-05	16.45	16.51	16.44	16.51	384440
2019-11-06	16.54	16.54	16.49	16.54	320504
2019-11-07	16.49	16.50	16.33	16.35	393066
2019-11-08	16.34	16.44	16.34	16.43	256824
2019-11-11	16.40	16.50	16.35	16.37	236548
2019-11-12	16.31	16.34	16.22	16.24	424002
2019-11-13	16.24	16.27	16.17	16.16	395747
2019-11-14	16.14	16.20	16.09	16.09	349116
2019-11-15	16.08	16.10	15.98	15.99	586845
2019-11-18	15.98	16.17	15.89	16.17	1285446
2019-11-19	16.18	16.27	16.18	16.26	611854
2019-11-20	16.30	16.30	16.20	16.20	503828
2019-11-21	16.22	16.22	16.13	16.15	254099
2019-11-22	16.15	16.20	16.12	16.17	328021
2019-11-25	16.16	16.21	16.12	16.16	370560
2019-11-26	16.19	16.19	16.13	16.15	223474
2019-11-27	16.16	16.20	16.12	16.13	220460
2019-11-29	16.12	16.16	16.12	16.15	326546
2019-12-02	16.13	16.15	16.08	16.12	395287
2019-12-03	16.13	16.26	16.10	16.21	417959
2019-12-04	16.18	16.28	16.17	16.22	339386
2019-12-05	16.18	16.25	16.18	16.23	376493
2019-12-06	16.20	16.34	16.20	16.34	380716
2019-12-09	16.34	16.43	16.33	16.41	305095
2019-12-10	16.39	16.50	16.37	16.48	357039
2019-12-11	16.49	16.58	16.48	16.48	283334
2019-12-12	16.50	16.52	16.38	16.40	433820
2019-12-13	16.45	16.47	16.37	16.40	212563
2019-12-16	16.37	16.39	16.33	16.36	345516
2019-12-17	16.36	16.46	16.36	16.44	272402
2019-12-18	16.47	16.50	16.44	16.44	290376
2019-12-19	16.46	16.49	16.44	16.46	181903
2019-12-20	16.47	16.48	16.41	16.46	196356
2019-12-23	16.48	16.56	16.47	16.56	217227
2019-12-24	16.56	16.62	16.56	16.62	132063
2019-12-26	16.61	16.66	16.57	16.58	209550
2019-12-27	16.58	16.65	16.58	16.64	237317
2019-12-30	16.64	16.65	16.60	16.65	199245
2019-12-31	16.67	16.71	16.64	16.67	374778
2020-01-02	16.71	16.74	16.63	16.68	400453
2020-01-03	16.74	16.82	16.70	16.74	443249
2020-01-06	16.75	16.80	16.73	16.80	344158
2020-01-07	16.78	16.80	16.75	16.75	303721
2020-01-08	16.77	16.81	16.73	16.73	362121
2020-01-09	16.75	16.76	16.71	16.74	255147
2020-01-10	16.74	16.75	16.70	16.71	344588
2020-01-13	16.77	16.79	16.73	16.67	336151
2020-01-14	16.67	16.72	16.66	16.71	253280
2020-01-15	16.72	16.73	16.66	16.69	280132
2020-01-16	16.71	16.77	16.67	16.77	311840
2020-01-17	16.74	16.80	16.69	16.77	275107
2020-01-21	16.83	16.83	16.74	16.76	297268
2020-01-22	16.80	16.80	16.72	16.74	459623
2020-01-23	16.79	16.84	16.73	16.84	258928
2020-01-24	16.85	16.90	16.82	16.87	381145
2020-01-27	16.93	16.94	16.87	16.88	178389
2020-01-28	16.88	16.95	16.87	16.91	319791
2020-01-29	16.96	16.99	16.93	16.96	290226
2020-01-30	17.01	17.01	16.97	16.97	271856
2020-01-31	17.00	17.03	16.96	16.97	255473
2020-02-03	17.00	17.00	16.93	16.93	426116
2020-02-04	16.93	16.95	16.89	16.92	374327
2020-02-05	16.91	16.93	16.87	16.89	257183
2020-02-06	16.90	16.91	16.85	16.85	281674
2020-02-07	16.88	16.94	16.88	16.93	432750
2020-02-10	16.99	16.99	16.94	16.96	372715
2020-02-11	16.98	17.04	16.98	16.99	400371
2020-02-12	16.99	17.02	16.97	16.92	367084
2020-02-13	16.90	16.98	16.89	16.89	237018
2020-02-14	16.85	16.89	16.80	16.80	334217
2020-02-18	16.80	16.85	16.80	16.85	249655
2020-02-19	16.85	16.97	16.83	16.97	307900
2020-02-20	16.98	17.02	16.97	16.97	284010
2020-02-21	17.00	17.06	16.99	17.04	296857
2020-02-24	17.09	17.10	17.01	17.02	376476
2020-02-25	17.04	17.10	17.02	17.03	470246
2020-02-26	17.05	17.12	17.01	17.12	438809
2020-02-27	17.09	17.12	16.95	16.97	608494
2020-02-28	16.92	16.93	16.51	16.66	1325484
2020-03-02	16.73	16.93	16.70	16.93	538978
2020-03-03	16.98	17.14	16.95	17.14	633310
2020-03-04	17.15	17.15	17.04	17.10	327542
2020-03-05	17.00	17.15	17.00	17.08	290983
2020-03-06	17.02	17.04	16.93	16.98	617844
2020-03-09	16.50	16.72	16.31	16.50	1176144
2020-03-10	16.60	16.65	16.23	16.40	1093828
2020-03-11	16.22	16.36	15.55	15.58	1666084
2020-03-12	14.94	15.02	14.11	14.30	2969928
2020-03-13	14.56	14.87	14.47	14.73	1458110
2020-03-16	13.95	14.20	13.31	13.75	1382621
2020-03-17	13.78	14.19	13.50	14.07	1757829
2020-03-18	13.50	13.75	11.69	12.61	2790492
2020-03-19	12.26	12.95	11.55	12.67	1837658
2020-03-20	12.62	13.84	12.37	12.89	1777507
2020-03-23	12.75	12.83	11.85	12.53	1807128
2020-03-24	12.63	13.00	12.59	12.74	1601392
2020-03-25	12.86	14.03	12.83	13.77	1127343
2020-03-26	13.94	14.86	13.90	14.51	1293426
2020-03-27	14.40	14.64	14.16	14.40	796112
2020-03-30	14.32	14.75	14.27	14.67	767047
2020-03-31	14.60	14.78	14.55	14.68	812911
2020-04-01	14.55	14.60	13.78	14.08	1160830
2020-04-02	14.00	14.03	13.67	13.86	676993
2020-04-03	13.86	13.88	13.42	13.54	729341
2020-04-06	13.76	13.92	13.71	13.74	459640
2020-04-07	13.99	14.07	13.83	13.83	699703
2020-04-08	13.94	14.32	13.86	14.26	779073
2020-04-09	14.37	14.89	14.37	14.89	1733016
2020-04-13	14.72	14.84	14.35	14.50	1081793
2020-04-14	14.67	14.78	14.43	14.72	837457
2020-04-15	14.65	14.77	14.59	14.74	423166
2020-04-16	14.84	14.90	14.50	14.56	679997
2020-04-17	14.75	14.77	14.59	14.70	326258
2020-04-20	14.70	14.73	14.50	14.54	413588
2020-04-21	14.45	14.55	14.38	14.52	482619
2020-04-22	14.55	14.60	14.43	14.51	632387
2020-04-23	14.48	14.53	14.27	14.30	710528
2020-04-24	14.23	14.28	13.91	14.04	807145
2020-04-27	13.92	13.97	13.56	13.65	1370049
2020-04-28	13.66	13.79	13.59	13.72	1070912
2020-04-29	13.81	14.03	13.79	13.88	586769
2020-04-30	13.85	13.95	13.79	13.94	382107
2020-05-01	13.93	14.12	13.88	14.06	399291
2020-05-04	14.03	14.23	13.99	14.20	405431
2020-05-05	14.32	14.41	14.23	14.30	641843
2020-05-06	14.27	14.33	14.18	14.28	345813
2020-05-07	14.38	14.42	14.31	14.40	268194
2020-05-08	14.49	14.49	14.37	14.43	321221
2020-05-11	14.43	14.51	14.41	14.46	334063
2020-05-12	14.53	14.67	14.47	14.57	622450
2020-05-13	14.62	14.62	14.42	14.40	460281
2020-05-14	14.25	14.32	14.15	14.19	644968
2020-05-15	14.19	14.28	14.19	14.24	216887
2020-05-18	14.35	14.37	14.20	14.21	352233
2020-05-19	14.22	14.29	14.19	14.26	274358
2020-05-20	14.37	14.43	14.28	14.39	293319
2020-05-21	14.40	14.51	14.40	14.51	172419
2020-05-22	14.52	14.56	14.49	14.54	271492
2020-05-26	14.61	14.76	14.56	14.75	617923
2020-05-27	14.77	14.78	14.68	14.77	586509
2020-05-28	14.78	14.87	14.75	14.85	593530
2020-05-29	14.86	14.98	14.85	14.96	541891
2020-06-01	15.04	15.12	15.03	15.10	357634
2020-06-02	15.11	15.22	15.11	15.11	412329
2020-06-03	15.18	15.23	15.07	15.13	296562
2020-06-04	15.11	15.19	15.05	15.17	270019
2020-06-05	15.25	15.36	15.23	15.36	846374
2020-06-08	15.40	15.47	15.37	15.42	803195
2020-06-09	15.46	15.49	15.41	15.42	458181
2020-06-10	15.47	15.53	15.43	15.50	289298
2020-06-11	15.44	15.48	15.28	15.26	457116
2020-06-12	15.30	15.38	15.26	15.38	377570
2020-06-15	15.34	15.48	15.24	15.48	257186
2020-06-16	15.51	15.53	15.43	15.45	269558
2020-06-17	15.44	15.48	15.40	15.43	258315
2020-06-18	15.36	15.42	15.36	15.38	275677
2020-06-19	15.42	15.42	15.30	15.32	371114
2020-06-22	15.36	15.40	15.30	15.40	269557
2020-06-23	15.40	15.52	15.38	15.41	341878
2020-06-24	15.45	15.45	15.23	15.30	587152
2020-06-25	15.36	15.36	15.23	15.25	343723
2020-06-26	15.26	15.34	15.02	15.07	763586
2020-06-29	15.09	15.25	15.07	15.18	335317
2020-06-30	15.24	15.28	15.16	15.28	227994
2020-07-01	15.38	15.38	15.28	15.38	312343
2020-07-02	15.39	15.45	15.29	15.31	425097
2020-07-06	15.40	15.42	15.21	15.21	605902
2020-07-07	15.21	15.42	15.21	15.40	271789
2020-07-08	15.44	15.54	15.41	15.53	269896
2020-07-09	15.53	15.61	15.52	15.56	297772
2020-07-10	15.55	15.64	15.54	15.64	277494
2020-07-13	15.69	15.71	15.61	15.59	329369
2020-07-14	15.64	15.64	15.49	15.54	275889
2020-07-15	15.54	15.61	15.51	15.55	205760
2020-07-16	15.55	15.60	15.55	15.60	131881
2020-07-17	15.60	15.68	15.58	15.67	166881
2020-07-20	15.67	15.69	15.60	15.63	341202
2020-07-21	15.66	15.77	15.64	15.73	328513
2020-07-22	15.76	15.78	15.66	15.69	199945
2020-07-23	15.71	15.71	15.60	15.62	347199
2020-07-24	15.61	15.67	15.60	15.67	239966
2020-07-27	15.67	15.68	15.63	15.67	316851
2020-07-28	15.67	15.70	15.65	15.67	218938
2020-07-29	15.71	15.80	15.70	15.78	246315
2020-07-30	15.80	15.90	15.75	15.89	283053
2020-07-31	15.90	15.94	15.82	15.89	415142
2020-08-03	15.95	16.03	15.93	16.03	349329
2020-08-04	16.03	16.11	15.96	16.02	379189
2020-08-05	16.05	16.12	15.99	16.01	365811
2020-08-06	16.07	16.13	16.04	16.08	349491
2020-08-07	16.10	16.17	16.08	16.15	289864
2020-08-10	16.19	16.28	16.17	16.25	304762
2020-08-11	16.28	16.31	16.15	16.17	387268
2020-08-12	16.13	16.19	16.03	16.12	461341
2020-08-13	16.08	16.12	15.93	16.02	314979
2020-08-14	16.02	16.05	16.00	16.03	173160
2020-08-17	15.99	16.06	15.93	15.94	302730
2020-08-18	15.99	15.99	15.85	15.88	372361
2020-08-19	15.89	15.91	15.81	15.83	268179
2020-08-20	15.75	15.80	15.69	15.75	383908
2020-08-21	15.75	15.77	15.59	15.63	355773
2020-08-24	15.66	15.72	15.53	15.61	388030
2020-08-25	15.59	15.59	15.49	15.52	432483
2020-08-26	15.51	15.52	15.32	15.38	924608
2020-08-27	15.43	15.50	15.32	15.38	575997
2020-08-28	15.40	15.61	15.40	15.61	583841
2020-08-31	15.62	15.70	15.58	15.63	428897
2020-09-01	15.66	15.77	15.62	15.77	357236
2020-09-02	15.85	15.85	15.73	15.81	341582
2020-09-03	15.78	15.82	15.66	15.68	444167
2020-09-04	15.71	15.72	15.41	15.55	563815
2020-09-08	15.55	15.59	15.42	15.48	316225
2020-09-09	15.51	15.64	15.51	15.57	424082
2020-09-10	15.61	15.72	15.61	15.65	290376
2020-09-11	15.70	15.74	15.60	15.67	247110
2020-09-14	15.70	15.73	15.60	15.60	285565
2020-09-15	15.65	15.66	15.58	15.62	147073
2020-09-16	15.63	15.66	15.59	15.62	261190
2020-09-17	15.50	15.55	15.48	15.52	281558
2020-09-18	15.53	15.56	15.49	15.51	375371
2020-09-21	15.49	15.50	15.46	15.48	355298
2020-09-22	15.47	15.48	15.40	15.42	233247
2020-09-23	15.43	15.48	15.37	15.37	217728
2020-09-24	15.38	15.42	15.32	15.42	219139
2020-09-25	15.39	15.48	15.38	15.46	223852
2020-09-28	15.48	15.55	15.48	15.52	305570
2020-09-29	15.54	15.63	15.54	15.63	184936
2020-09-30	15.65	15.66	15.57	15.66	266638
2020-10-01	15.71	15.73	15.65	15.69	267783
2020-10-02	15.67	15.77	15.65	15.76	211590
2020-10-05	15.76	15.79	15.61	15.69	303398
2020-10-06	15.72	15.82	15.69	15.75	297198
2020-10-07	15.80	15.81	15.71	15.74	219611
2020-10-08	15.78	15.83	15.60	15.63	398043
2020-10-09	15.66	15.80	15.63	15.77	196982
2020-10-12	15.82	15.82	15.73	15.79	192187
2020-10-13	15.79	15.82	15.76	15.74	245211
2020-10-14	15.78	15.78	15.69	15.72	185594
2020-10-15	15.68	15.73	15.67	15.70	182606
2020-10-16	15.72	15.74	15.58	15.60	236271
2020-10-19	15.63	15.73	15.61	15.66	258495
2020-10-20	15.66	15.76	15.63	15.72	258103
2020-10-21	15.70	15.71	15.62	15.66	156139
2020-10-22	15.69	15.69	15.62	15.63	195759
2020-10-23	15.68	15.68	15.56	15.56	274665
2020-10-26	15.58	15.61	15.42	15.44	402929
2020-10-27	15.42	15.50	15.42	15.47	303380
2020-10-28	15.44	15.46	15.39	15.44	258338
2020-10-29	15.47	15.56	15.44	15.55	259349
2020-10-30	15.55	15.62	15.48	15.62	288037
2020-11-02	15.68	15.70	15.63	15.68	319106
2020-11-03	15.68	15.75	15.62	15.75	201659
2020-11-04	15.84	15.96	15.75	15.93	298511
2020-11-05	16.00	16.08	15.95	16.07	711645
2020-11-06	16.09	16.28	16.08	16.24	458998
2020-11-09	16.27	16.29	16.06	16.16	499913
2020-11-10	16.14	16.16	16.01	16.02	408569
2020-11-11	16.07	16.08	16.02	15.98	193592
2020-11-12	16.01	16.06	15.92	15.96	296643
2020-11-13	15.96	16.06	15.92	15.97	293221
2020-11-16	16.01	16.12	16.01	16.07	387340
2020-11-17	16.09	16.15	16.07	16.15	205525
2020-11-18	16.15	16.18	16.11	16.13	193670
2020-11-19	16.14	16.22	16.00	16.05	358182
2020-11-20	16.05	16.06	15.98	16.00	293425
2020-11-23	16.04	16.20	16.04	16.12	295997
2020-11-24	16.16	16.22	16.15	16.19	282197
2020-11-25	16.19	16.23	16.17	16.23	202674
2020-11-27	16.25	16.39	16.24	16.37	213312
2020-11-30	16.37	16.41	16.34	16.41	207817
2020-12-01	16.41	16.48	16.37	16.41	332694
2020-12-02	16.45	16.48	16.42	16.47	281256
2020-12-03	16.47	16.56	16.46	16.56	289297
2020-12-04	16.60	16.67	16.59	16.65	436386
2020-12-07	16.71	16.74	16.67	16.71	364271
2020-12-08	16.71	16.85	16.71	16.78	453412
2020-12-09	16.82	16.90	16.81	16.87	294936
2020-12-10	16.87	16.89	16.77	16.79	268780
2020-12-11	16.77	16.88	16.75	16.69	216923
2020-12-14	16.73	16.77	16.59	16.60	319040
2020-12-15	16.54	16.67	16.53	16.57	490554
2020-12-16	16.62	16.62	16.47	16.48	340483
2020-12-17	16.50	16.51	16.20	16.23	594491
2020-12-18	16.28	16.40	16.25	16.40	267731
2020-12-21	16.40	16.45	16.35	16.43	357164
2020-12-22	16.49	16.49	16.32	16.36	297647
2020-12-23	16.44	16.50	16.42	16.43	264272
2020-12-24	16.45	16.49	16.40	16.43	178048
2020-12-28	16.41	16.44	16.27	16.41	466873
2020-12-29	16.43	16.57	16.40	16.57	422828
2020-12-30	16.55	16.66	16.54	16.65	300575
2020-12-31	16.74	16.85	16.70	16.78	440949
2021-01-04	16.69	16.79	16.56	16.61	524194
2021-01-05	16.61	16.75	16.59	16.74	231935
2021-01-06	16.70	16.72	16.62	16.68	377582
2021-01-07	16.65	16.67	16.54	16.55	566781
2021-01-08	16.60	16.63	16.52	16.60	247006
2021-01-11	16.60	16.60	16.45	16.46	339869
2021-01-12	16.44	16.61	16.43	16.60	347712
2021-01-13	16.65	16.77	16.62	16.66	331627
2021-01-14	16.66	16.74	16.62	16.66	248348
2021-01-15	16.64	16.73	16.53	16.71	282920
2021-01-19	16.65	16.70	16.63	16.67	259880
2021-01-20	16.67	16.80	16.66	16.71	432502
2021-01-21	16.74	16.79	16.72	16.75	385905
2021-01-22	16.76	16.86	16.71	16.73	497280
2021-01-25	16.73	16.81	16.72	16.78	239854
2021-01-26	16.83	16.90	16.79	16.86	275736
2021-01-27	16.88	16.93	16.86	16.86	272438
2021-01-28	16.92	17.01	16.88	16.98	404075
2021-01-29	16.98	16.99	16.85	16.85	470084
2021-02-01	16.88	17.01	16.88	16.99	368649
2021-02-02	16.99	17.05	16.98	17.04	285201
2021-02-03	17.03	17.04	16.96	16.99	315529
2021-02-04	16.98	17.04	16.98	17.01	230875
2021-02-05	17.04	17.14	17.04	17.05	287144
2021-02-08	17.10	17.16	17.09	17.11	337433
2021-02-09	17.13	17.25	17.10	17.21	312791
2021-02-10	17.29	17.29	17.21	17.21	297550
2021-02-11	17.26	17.28	17.10	17.16	319392
2021-02-12	17.16	17.23	17.02	17.03	410824
2021-02-16	17.00	17.01	16.77	16.80	602843
2021-02-17	16.81	16.96	16.68	16.74	294594
2021-02-18	16.69	16.69	16.52	16.56	561006
2021-02-19	16.53	16.58	16.41	16.50	405044
2021-02-22	16.50	16.51	16.10	16.18	755472
2021-02-23	16.15	16.17	15.90	16.17	812035
2021-02-24	16.11	16.35	16.06	16.35	601960
2021-02-25	16.35	16.44	16.13	16.26	654894
2021-02-26	16.32	16.37	16.24	16.37	466897
2021-03-01	16.46	16.58	16.41	16.48	420060
2021-03-02	16.53	16.58	16.42	16.57	260846
2021-03-03	16.52	16.55	16.46	16.50	422568
2021-03-04	16.55	16.56	16.25	16.32	515141
2021-03-05	16.43	16.43	16.32	16.40	360725
2021-03-08	16.40	16.49	16.36	16.48	357329
2021-03-09	16.56	16.70	16.52	16.66	550307
2021-03-10	16.66	16.75	16.65	16.70	330707
2021-03-11	16.75	16.82	16.71	16.65	278916
2021-03-12	16.57	16.61	16.48	16.58	297299
2021-03-15	16.56	16.61	16.51	16.53	283852
2021-03-16	16.54	16.62	16.47	16.54	291330
2021-03-17	16.54	16.62	16.49	16.59	290991
2021-03-18	16.53	16.54	16.45	16.52	284234
2021-03-19	16.52	16.60	16.43	16.53	269235
2021-03-22	16.55	16.57	16.52	16.53	177718
2021-03-23	16.58	16.60	16.51	16.54	154584
2021-03-24	16.58	16.66	16.57	16.59	102939
2021-03-25	16.59	16.75	16.59	16.73	332517
2021-03-26	16.76	16.85	16.73	16.82	266510
2021-03-29	16.84	16.85	16.78	16.80	220387
2021-03-30	16.82	16.90	16.76	16.81	368099
2021-03-31	16.79	16.90	16.79	16.90	146023
2021-04-01	16.98	16.99	16.90	16.92	371080
2021-04-05	16.94	16.97	16.89	16.91	375850
2021-04-06	16.94	17.00	16.90	16.97	255585
2021-04-07	16.98	17.05	16.93	16.95	330772
2021-04-08	17.07	17.08	16.99	17.05	205682
2021-04-09	17.05	17.08	16.96	17.07	212265
2021-04-12	17.08	17.08	16.95	17.04	267945
2021-04-13	17.04	17.18	17.01	17.04	519967
2021-04-14	17.08	17.20	17.07	17.18	285155
2021-04-15	17.21	17.24	17.04	17.13	309221
2021-04-16	17.14	17.20	17.07	17.19	143999
2021-04-19	17.18	17.21	17.14	17.21	218521
2021-04-20	17.19	17.25	17.14	17.24	255876
2021-04-21	17.22	17.25	17.09	17.23	224760
2021-04-22	17.23	17.24	17.20	17.24	184385
2021-04-23	17.23	17.29	17.20	17.20	642050
2021-04-26	17.27	17.27	17.21	17.23	134337
2021-04-27	17.27	17.27	17.21	17.22	166026
2021-04-28	17.24	17.28	17.18	17.28	259879
2021-04-29	17.26	17.28	17.10	17.11	491793
2021-04-30	17.16	17.21	17.14	17.20	250459
2021-05-03	17.27	17.27	17.12	17.12	360095
2021-05-04	17.21	17.28	17.15	17.25	311724
2021-05-05	17.29	17.36	17.25	17.34	115254
2021-05-06	17.36	17.38	17.32	17.36	193935
2021-05-07	17.40	17.48	17.34	17.35	265192
2021-05-10	17.45	17.46	17.28	17.33	386328
2021-05-11	17.35	17.45	17.33	17.44	289455
2021-05-12	17.40	17.41	17.15	17.12	375734
2021-05-13	17.13	17.15	17.04	17.08	365445
2021-05-14	17.10	17.20	17.08	17.19	160236
2021-05-17	17.21	17.25	17.08	17.08	208730
2021-05-18	17.09	17.10	17.00	17.02	413592
2021-05-19	17.02	17.15	17.02	17.15	170739
2021-05-20	17.21	17.24	17.17	17.23	148847
2021-05-21	17.27	17.29	17.17	17.22	189987
2021-05-24	17.29	17.30	17.19	17.29	255011
2021-05-25	17.32	17.44	17.29	17.44	262569
2021-05-26	17.45	17.45	17.41	17.44	164894
2021-05-27	17.47	17.47	17.41	17.46	205091
2021-05-28	17.47	17.50	17.44	17.49	208763
2021-06-01	17.58	17.60	17.50	17.52	313458
2021-06-02	17.57	17.59	17.52	17.55	224323
2021-06-03	17.56	17.56	17.50	17.53	199165
2021-06-04	17.58	17.58	17.55	17.58	156156
2021-06-07	17.58	17.66	17.55	17.63	269642
2021-06-08	17.73	17.73	17.65	17.68	257409
2021-06-09	17.68	17.73	17.62	17.73	206788
2021-06-10	17.78	17.79	17.64	17.68	197754
2021-06-11	17.74	17.88	17.65	17.71	234047
2021-06-14	17.76	17.81	17.67	17.67	183069
2021-06-15	17.71	17.79	17.60	17.61	190208
2021-06-16	17.66	17.70	17.05	17.41	574146
2021-06-17	17.49	17.50	17.35	17.45	233273
2021-06-18	17.45	17.51	17.45	17.51	206503
2021-06-21	17.55	17.61	17.47	17.60	207568
2021-06-22	17.63	17.65	17.57	17.60	160281
2021-06-23	17.63	17.72	17.57	17.58	207983
2021-06-24	17.67	17.72	17.58	17.63	209452
2021-06-25	17.63	17.67	17.57	17.60	148060
2021-06-28	17.66	17.71	17.60	17.71	194143
2021-06-29	17.69	17.84	17.69	17.82	289653
2021-06-30	17.85	17.90	17.81	17.86	231362
2021-07-01	17.88	17.89	17.71	17.76	364159
2021-07-02	17.75	17.79	17.72	17.77	267592
2021-07-06	17.78	17.83	17.65	17.71	307559
2021-07-07	17.72	17.74	17.62	17.67	330043
2021-07-08	17.71	17.79	17.65	17.79	234839
2021-07-09	17.83	17.83	17.75	17.80	235761
2021-07-12	17.84	17.88	17.76	17.84	296525
2021-07-13	17.87	17.91	17.83	17.84	338326
2021-07-14	17.88	17.90	17.78	17.78	212757
2021-07-15	17.79	17.80	17.60	17.60	188835
2021-07-16	17.66	17.66	17.55	17.60	197907
2021-07-19	17.59	17.59	17.47	17.51	243164
2021-07-20	17.51	17.63	17.51	17.62	168091
2021-07-21	17.62	17.67	17.45	17.49	266904
2021-07-22	17.46	17.49	17.37	17.39	263563
2021-07-23	17.42	17.48	17.39	17.46	164161
2021-07-26	17.49	17.60	17.49	17.55	257015
2021-07-27	17.63	17.63	17.53	17.60	113994
2021-07-28	17.50	17.69	17.45	17.66	297732
2021-07-29	17.70	17.81	17.65	17.76	229879
2021-07-30	17.76	17.83	17.67	17.78	226755
2021-08-02	17.84	17.89	17.80	17.86	261031
2021-08-03	17.90	17.90	17.81	17.87	172179
2021-08-04	17.87	17.90	17.72	17.74	187144
2021-08-05	17.73	17.76	17.69	17.69	163846
2021-08-06	17.67	17.76	17.57	17.62	304104
2021-08-09	17.62	17.70	17.60	17.70	158507
2021-08-10	17.70	17.78	17.60	17.76	252736
2021-08-11	17.85	17.85	17.76	17.78	129063
2021-08-12	17.78	17.80	17.64	17.68	255725
2021-08-13	17.72	17.77	17.68	17.76	222911
2021-08-16	17.76	17.80	17.66	17.75	299374
2021-08-17	17.75	17.77	17.70	17.72	202502
2021-08-18	17.74	17.83	17.74	17.82	179348
2021-08-19	17.84	17.90	17.80	17.90	222235
2021-08-20	17.91	17.92	17.86	17.92	164124
2021-08-23	17.94	18.00	17.90	18.00	306370
2021-08-24	18.00	18.10	18.00	18.04	271556
2021-08-25	18.07	18.11	18.03	18.08	202428
2021-08-26	18.07	18.13	18.03	18.09	162486
2021-08-27	18.12	18.17	18.09	18.17	146015
2021-08-30	18.18	18.24	18.15	18.20	221994
2021-08-31	18.21	18.23	18.13	18.19	234112
2021-09-01	18.25	18.27	18.18	18.22	333477
2021-09-02	18.23	18.24	18.14	18.15	189257
2021-09-03	18.15	18.15	18.04	18.06	192378
2021-09-07	17.98	18.02	17.86	17.86	439125
2021-09-08	17.90	17.94	17.80	17.85	238131
2021-09-09	17.85	17.92	17.78	17.78	303208
2021-09-10	17.84	17.89	17.80	17.86	164208
2021-09-13	17.90	17.92	17.80	17.76	267821
2021-09-14	17.80	17.87	17.77	17.85	167585
2021-09-15	17.91	17.97	17.86	17.94	248815
2021-09-16	17.96	18.01	17.85	18.01	244039
2021-09-17	17.99	18.10	17.90	18.09	255099
2021-09-20	17.97	18.06	17.90	17.90	203915
2021-09-21	17.96	18.00	17.85	17.93	140109
2021-09-22	17.94	17.99	17.90	17.96	92203
2021-09-23	17.97	17.97	17.77	17.80	365971
2021-09-24	17.80	17.80	17.40	17.57	668519
2021-09-27	17.56	17.60	17.46	17.53	246769
2021-09-28	17.47	17.47	17.12	17.17	728385
2021-09-29	17.22	17.34	17.21	17.23	395836
2021-09-30	17.37	17.37	17.03	17.15	342500
2021-10-01	17.24	17.26	16.73	16.84	1403684
2021-10-04	16.84	16.98	16.78	16.80	441280
2021-10-05	16.80	16.85	16.72	16.75	378475
2021-10-06	16.77	16.84	16.71	16.79	232258
2021-10-07	16.81	16.99	16.79	16.86	359800
2021-10-08	16.91	17.15	16.82	17.15	553757
2021-10-11	17.18	17.19	17.12	17.12	159937
2021-10-12	17.15	17.24	17.15	17.16	161630
2021-10-13	17.20	17.47	17.20	17.36	281708
2021-10-14	17.42	17.50	17.28	17.29	275277
2021-10-15	17.29	17.40	17.23	17.39	161159
2021-10-18	17.36	17.40	17.16	17.20	222794
2021-10-19	17.25	17.26	16.91	16.96	388831
2021-10-20	17.01	17.19	16.99	17.12	312844
2021-10-21	17.17	17.19	16.96	17.10	356555
2021-10-22	17.11	17.21	17.10	17.16	208419
2021-10-25	17.16	17.22	17.11	17.15	178062
2021-10-26	17.19	17.20	17.06	17.16	231993
2021-10-27	17.17	17.25	17.10	17.13	224372
2021-10-28	17.13	17.20	17.02	17.05	227112
2021-10-29	17.08	17.31	17.06	17.29	238365
2021-11-01	17.34	17.52	17.30	17.49	386058
2021-11-02	17.45	17.55	17.42	17.49	228790
2021-11-03	17.49	17.52	17.35	17.48	179595
2021-11-04	17.44	17.54	17.42	17.51	122840
2021-11-05	17.58	17.63	17.50	17.56	121974
2021-11-08	17.71	17.85	17.54	17.67	200519
2021-11-09	17.74	17.82	17.62	17.66	341567
2021-11-10	17.66	17.72	17.50	17.51	262436
2021-11-11	17.49	17.67	17.49	17.60	153388
2021-11-12	17.62	17.85	17.57	17.84	369432
2021-11-15	17.83	17.83	17.58	17.64	213243
2021-11-16	17.62	17.75	17.60	17.62	120522
2021-11-17	17.64	17.67	17.50	17.51	166220
2021-11-18	17.51	17.58	17.41	17.42	152226
2021-11-19	17.43	17.55	17.39	17.41	115337
2021-11-22	17.47	17.52	17.38	17.40	165098
2021-11-23	17.38	17.44	17.32	17.34	168086
2021-11-24	17.38	17.40	17.33	17.38	115590
2021-11-26	17.38	17.40	17.29	17.38	92431
2021-11-29	17.40	17.62	17.40	17.56	239249
2021-11-30	17.59	17.67	17.57	17.66	118870
2021-12-01	17.78	17.80	17.63	17.70	247306
2021-12-02	17.70	17.78	17.65	17.75	234982
2021-12-03	17.74	17.75	17.59	17.64	212347
2021-12-06	17.64	17.64	17.43	17.54	230122
2021-12-07	17.58	17.71	17.54	17.65	228907
2021-12-08	17.68	17.84	17.61	17.84	145987
2021-12-09	17.80	17.96	17.80	17.82	160418
2021-12-10	17.84	17.88	17.77	17.84	236691
2021-12-13	17.84	17.96	17.77	17.76	202996
2021-12-14	17.78	17.78	17.41	17.65	206336
2021-12-15	17.68	17.68	17.48	17.51	179347
2021-12-16	17.56	17.67	17.49	17.67	220601
2021-12-17	17.69	17.72	17.58	17.58	146381
2021-12-20	17.63	17.66	17.49	17.53	205799
2021-12-21	17.57	17.60	17.45	17.47	199699
2021-12-22	17.56	17.75	17.51	17.73	238173
2021-12-23	17.80	17.81	17.71	17.78	165108
2021-12-27	17.81	17.81	17.62	17.66	230644
2021-12-28	17.62	17.71	17.60	17.61	292379
2021-12-29	17.67	17.67	17.52	17.58	296558
2021-12-30	17.65	17.69	17.55	17.69	257054
2021-12-31	17.80	17.93	17.67	17.93	343827
2022-01-03	17.85	17.93	17.73	17.78	292856
2022-01-04	17.76	17.80	17.69	17.72	220263
2022-01-05	17.66	17.84	17.45	17.47	407622
2022-01-06	17.47	17.49	17.13	17.15	601460
2022-01-07	17.13	17.26	17.11	17.18	362060
2022-01-10	17.19	17.19	17.08	17.10	316015
2022-01-11	17.14	17.14	16.95	16.95	602746
2022-01-12	17.02	17.02	16.94	16.92	229201
2022-01-13	16.91	16.96	16.83	16.84	232587
2022-01-14	16.80	16.80	16.56	16.66	590076
2022-01-18	16.57	16.73	16.12	16.16	1030398
2022-01-19	16.19	16.30	15.98	16.14	786394
2022-01-20	16.19	16.39	15.92	15.94	797690
2022-01-21	15.97	16.08	15.74	15.85	946289
2022-01-24	15.75	15.82	15.55	15.77	837985
2022-01-25	15.69	16.03	15.68	15.85	713815
2022-01-26	15.95	16.05	15.75	15.83	487569
2022-01-27	15.90	15.93	15.73	15.77	635716
2022-01-28	15.77	15.84	15.67	15.84	454984
2022-01-31	15.86	16.02	15.73	15.99	513434
2022-02-01	16.06	16.22	15.96	16.15	420109
2022-02-02	16.19	16.33	16.16	16.21	419100
2022-02-03	16.14	16.16	16.05	16.13	317496
2022-02-04	16.08	16.12	15.82	15.85	661169
2022-02-07	15.85	15.99	15.84	15.93	448097
2022-02-08	15.93	16.01	15.82	15.92	327416
2022-02-09	15.92	16.02	15.89	15.98	313063
2022-02-10	15.94	16.01	15.71	15.74	428223
2022-02-11	15.78	15.88	15.36	15.35	707110
2022-02-14	15.30	15.37	15.04	15.15	690175
2022-02-15	15.13	15.17	14.98	15.12	1124816
2022-02-16	15.13	15.49	15.06	15.43	566097
2022-02-17	15.46	15.67	15.42	15.64	450565
2022-02-18	15.67	15.71	15.53	15.60	355400
2022-02-22	15.44	15.48	15.22	15.26	458567
2022-02-23	15.25	15.29	15.10	15.17	399961
2022-02-24	14.85	15.36	14.81	15.31	639300
2022-02-25	15.36	15.55	15.31	15.46	309515
2022-02-28	15.43	15.67	15.41	15.67	285562
2022-03-01	15.75	16.05	15.74	15.96	441951
2022-03-02	15.97	16.00	15.72	15.83	355206
2022-03-03	15.91	16.00	15.81	15.97	255802
2022-03-04	15.97	15.97	15.87	15.97	223888
2022-03-07	15.93	15.96	15.73	15.73	334957
2022-03-08	15.70	15.76	15.54	15.69	373747
2022-03-09	15.78	15.78	15.56	15.63	197625
2022-03-10	15.40	15.55	15.30	15.31	287799
2022-03-11	15.30	15.46	15.04	15.03	394575
2022-03-14	15.02	15.06	14.82	14.85	624008
2022-03-15	14.88	15.01	14.84	14.87	332950
2022-03-16	14.88	15.01	14.73	14.95	576122
2022-03-17	14.95	15.11	14.91	15.05	288889
2022-03-18	15.07	15.17	15.04	15.07	327374
2022-03-21	15.02	15.03	14.89	14.95	356240
2022-03-22	14.90	14.90	14.73	14.83	459536
2022-03-23	14.84	14.94	14.80	14.86	295247
2022-03-24	14.80	14.82	14.62	14.66	572631
2022-03-25	14.56	14.57	14.23	14.38	1122569
2022-03-28	14.36	14.38	13.89	13.99	1166019
2022-03-29	14.07	14.22	13.90	14.20	869310
2022-03-30	14.23	14.50	14.20	14.45	614021
2022-03-31	14.45	14.86	14.40	14.79	594305
2022-04-01	14.78	14.96	14.68	14.94	620040
2022-04-04	14.89	15.06	14.83	14.99	434044
2022-04-05	14.95	14.99	14.67	14.68	478353
2022-04-06	14.57	14.65	14.51	14.52	538367
2022-04-07	14.48	14.61	14.16	14.20	613577
2022-04-08	14.17	14.21	14.04	14.12	432652
2022-04-11	14.02	14.12	13.91	13.94	833931
2022-04-12	14.03	14.07	13.81	13.78	618721
2022-04-13	13.78	13.85	13.58	13.69	924845
2022-04-14	13.69	13.71	13.50	13.56	807722
2022-04-18	13.51	13.58	13.43	13.51	969215
2022-04-19	13.47	13.60	13.44	13.57	806656
2022-04-20	13.59	13.72	13.57	13.67	772016
2022-04-21	13.74	13.80	13.61	13.76	628013
2022-04-22	13.76	13.86	13.69	13.73	542871
2022-04-25	13.68	13.76	13.63	13.66	714557
2022-04-26	13.71	13.77	13.63	13.68	470735
2022-04-27	13.70	13.75	13.51	13.55	603654
2022-04-28	13.62	13.87	13.54	13.82	495960
2022-04-29	13.78	13.88	13.69	13.78	391916
2022-05-02	13.78	13.81	13.63	13.78	533375
2022-05-03	13.83	13.83	13.71	13.73	337437
2022-05-04	13.69	13.78	13.46	13.75	740294
2022-05-05	13.67	13.68	13.47	13.49	552641
2022-05-06	13.44	13.58	13.43	13.53	486127
2022-05-09	13.48	13.53	13.31	13.45	832871
2022-05-10	13.49	13.64	13.36	13.52	663900
2022-05-11	13.49	13.60	13.38	13.36	434320
2022-05-12	13.34	13.45	13.20	13.42	796118
2022-05-13	13.38	13.45	13.24	13.27	466150
2022-05-16	13.23	13.29	13.13	13.25	442328
2022-05-17	13.25	13.32	13.16	13.21	539947
2022-05-18	13.19	13.20	12.86	12.97	852616
2022-05-19	12.89	13.01	12.83	12.89	585487
2022-05-20	12.93	13.06	12.83	12.88	996512
2022-05-23	12.86	13.04	12.86	12.97	624343
2022-05-24	13.03	13.18	12.97	13.17	480657
2022-05-25	13.26	13.65	13.24	13.62	797283
2022-05-26	13.66	13.98	13.66	13.89	717699
2022-05-27	14.00	14.25	14.00	14.19	424471
2022-05-31	14.11	14.18	13.95	14.16	451809
2022-06-01	14.22	14.31	14.17	14.25	482075
2022-06-02	14.21	14.44	14.17	14.32	305433
2022-06-03	14.16	14.21	13.92	13.98	888149
2022-06-06	13.89	13.99	13.77	13.84	628538
2022-06-07	13.75	13.93	13.75	13.90	317352
2022-06-08	13.90	13.96	13.75	13.77	419147
2022-06-09	13.71	13.74	13.51	13.60	564775
2022-06-10	13.53	13.53	13.35	13.44	602082
2022-06-13	13.17	13.30	12.96	13.00	875378
2022-06-14	13.06	13.07	12.78	12.90	603150
2022-06-15	12.90	13.05	12.61	12.92	751156
2022-06-16	12.70	12.80	12.51	12.64	966902
2022-06-17	12.60	12.80	12.55	12.64	644412
2022-06-21	12.67	12.76	12.59	12.67	611036
2022-06-22	12.71	12.83	12.66	12.74	581698
2022-06-23	12.86	12.89	12.78	12.80	660168
2022-06-24	12.83	12.92	12.80	12.87	583278
2022-06-27	12.87	12.90	12.70	12.73	760689
2022-06-28	12.79	12.88	12.76	12.80	497291
2022-06-29	12.79	13.05	12.77	13.05	687901
2022-06-30	13.06	13.20	12.98	13.11	700560
2022-07-01	13.28	13.36	13.20	13.35	518834
2022-07-05	13.33	13.60	13.22	13.51	528463
2022-07-06	13.53	13.63	13.49	13.52	438325
2022-07-07	13.50	13.72	13.47	13.66	536057
2022-07-08	13.60	13.75	13.58	13.67	274770
2022-07-11	13.71	13.85	13.67	13.70	630479
2022-07-12	13.76	13.80	13.67	13.71	604960
2022-07-13	13.64	13.88	13.58	13.80	439664
2022-07-14	13.74	13.88	13.62	13.81	604386
2022-07-15	13.89	13.89	13.70	13.72	750341
2022-07-18	13.73	13.75	13.60	13.69	527644
2022-07-19	13.72	13.77	13.67	13.68	202209
2022-07-20	13.71	13.77	13.61	13.63	327680
2022-07-21	13.64	13.68	13.56	13.61	562869
2022-07-22	13.64	13.71	13.58	13.64	352467
2022-07-25	13.63	13.65	13.53	13.55	283929
2022-07-26	13.59	13.65	13.52	13.55	323660
2022-07-27	13.56	13.65	13.52	13.58	615713
2022-07-28	13.65	13.77	13.61	13.72	756660
2022-07-29	13.76	13.99	13.72	13.99	503357
2022-08-01	14.00	14.23	13.99	14.18	733608
2022-08-02	14.21	14.33	14.13	14.23	354464
2022-08-03	14.27	14.35	14.17	14.24	561740
2022-08-04	14.28	14.34	14.22	14.29	255993
2022-08-05	14.21	14.21	14.04	14.09	372569
2022-08-08	14.19	14.25	14.10	14.22	296440
2022-08-09	14.22	14.27	14.17	14.22	277971
2022-08-10	14.35	14.55	14.30	14.53	460626
2022-08-11	14.52	14.57	14.43	14.37	446135
2022-08-12	14.39	14.64	14.38	14.57	308137
2022-08-15	14.57	14.73	14.57	14.61	394130
2022-08-16	14.55	14.60	14.43	14.51	360248
2022-08-17	14.46	14.46	14.34	14.37	495470
2022-08-18	14.37	14.52	14.34	14.44	354260
2022-08-19	14.31	14.33	14.14	14.25	458244
2022-08-22	14.19	14.19	14.03	14.04	386037
2022-08-23	13.99	14.13	13.93	14.10	271966
2022-08-24	14.05	14.14	14.02	14.05	318192
2022-08-25	14.09	14.16	14.02	14.11	348230
2022-08-26	14.13	14.22	14.03	14.05	464867
2022-08-29	13.98	14.02	13.73	13.73	482796
2022-08-30	13.73	13.88	13.69	13.81	468395
2022-08-31	13.86	13.92	13.75	13.84	376548
2022-09-01	13.73	13.73	13.55	13.60	636280
2022-09-02	13.67	13.82	13.64	13.73	440141
2022-09-06	13.68	13.70	13.48	13.56	455100
2022-09-07	13.62	13.67	13.56	13.65	292008
2022-09-08	13.59	13.64	13.50	13.50	301613
2022-09-09	13.50	13.59	13.38	13.42	416686
2022-09-12	13.45	13.57	13.37	13.37	370897
2022-09-13	13.25	13.35	13.20	13.28	258571
2022-09-14	13.27	13.31	13.22	13.25	320415
2022-09-15	13.20	13.25	13.11	13.19	381890
2022-09-16	13.04	13.08	12.98	13.01	402086
2022-09-19	12.97	12.99	12.83	12.88	616559
2022-09-20	12.79	12.86	12.76	12.78	617615
2022-09-21	12.78	12.88	12.74	12.83	480076
2022-09-22	12.78	12.85	12.72	12.73	423019
2022-09-23	12.64	12.68	12.44	12.51	1172503
2022-09-26	12.48	12.50	12.34	12.35	747560
2022-09-27	12.38	12.49	12.22	12.26	602369
2022-09-28	12.31	12.41	12.11	12.16	1222216
2022-09-29	12.06	12.11	11.73	11.81	924573
2022-09-30	11.86	11.94	11.67	11.67	899457
2022-10-03	11.82	12.07	11.77	11.84	769181
2022-10-04	11.88	12.07	11.87	12.07	862981
2022-10-05	11.89	11.95	11.75	11.84	758645
2022-10-06	11.81	11.92	11.80	11.83	657528
2022-10-07	11.80	11.90	11.73	11.79	835204
2022-10-10	11.78	11.78	11.65	11.72	427143
2022-10-11	11.72	11.83	11.68	11.74	636004
2022-10-12	11.74	11.80	11.73	11.68	400925
2022-10-13	11.54	11.67	11.50	11.50	714744
2022-10-14	11.53	11.58	11.32	11.39	753719
2022-10-17	11.46	11.54	11.33	11.36	561752
2022-10-18	11.36	11.42	11.32	11.37	618481
2022-10-19	11.33	11.39	11.24	11.30	623880
2022-10-20	11.30	11.32	11.22	11.26	788877
2022-10-21	11.22	11.26	11.15	11.15	584405
2022-10-24	11.15	11.18	10.89	10.92	1273478
2022-10-25	10.95	11.04	10.91	11.00	1607305
2022-10-26	11.03	11.19	11.02	11.08	1995484
2022-10-27	11.06	11.10	10.92	11.00	1425028
2022-10-28	10.99	11.13	10.96	11.13	805737
2022-10-31	11.10	11.13	10.98	11.03	1114692
2022-11-01	11.17	11.17	11.02	11.08	788118
2022-11-02	11.04	11.15	10.98	11.00	922395
2022-11-03	10.90	10.96	10.85	10.91	870049
2022-11-04	10.95	11.06	10.92	11.03	687493
2022-11-07	11.08	11.10	10.95	11.05	988529
2022-11-08	11.05	11.13	10.96	10.99	996601
2022-11-09	10.94	11.04	10.91	10.93	816491
2022-11-10	11.09	11.38	11.09	11.38	921343
2022-11-11	11.35	11.51	11.30	11.39	1096924
2022-11-14	11.40	11.40	11.21	11.21	882504
2022-11-15	11.37	11.47	11.30	11.39	731928
2022-11-16	11.43	11.66	11.43	11.58	911860
2022-11-17	11.47	11.80	11.47	11.70	1113677
2022-11-18	11.75	11.86	11.66	11.86	794787
2022-11-21	11.85	11.98	11.83	11.98	887028
2022-11-22	12.02	12.14	11.99	12.10	814353
2022-11-23	12.14	12.22	12.09	12.16	917832
2022-11-25	12.15	12.26	12.15	12.26	252785
2022-11-28	12.22	12.34	12.21	12.24	801312
2022-11-29	12.22	12.39	12.20	12.38	703038
2022-11-30	12.43	12.68	12.39	12.68	837998
2022-12-01	12.81	12.84	12.61	12.64	846215
2022-12-02	12.61	12.77	12.52	12.71	654084
2022-12-05	12.67	12.67	12.49	12.52	838157
2022-12-06	12.51	12.57	12.44	12.54	622045
2022-12-07	12.53	12.63	12.45	12.48	845505
2022-12-08	12.47	12.53	12.34	12.37	460335
2022-12-09	12.32	12.36	12.13	12.16	728721
2022-12-12	12.19	12.25	12.15	12.18	847042
2022-12-13	12.34	12.45	12.27	12.25	828232
2022-12-14	12.27	12.50	12.23	12.46	1170120
2022-12-15	12.41	12.54	12.21	12.23	1011858
2022-12-16	12.08	12.14	11.94	12.11	1349176
2022-12-19	12.03	12.07	11.96	12.03	1036908
2022-12-20	11.97	12.00	11.86	11.96	1399918
2022-12-21	11.92	11.96	11.90	11.91	1264356
2022-12-22	11.91	12.01	11.83	11.95	913819
2022-12-23	11.95	12.02	11.91	11.98	805027
2022-12-27	11.93	11.97	11.70	11.73	1820542
2022-12-28	11.75	11.90	11.75	11.85	1322953
2022-12-29	11.87	12.04	11.80	11.90	1504831
2022-12-30	11.92	12.14	11.83	12.14	1718660
2023-01-03	12.26	12.39	12.23	12.36	723310
2023-01-04	12.26	12.31	12.17	12.31	723914
2023-01-05	12.21	12.28	12.03	12.12	733609
2023-01-06	12.18	12.21	11.98	12.15	1147566
2023-01-09	12.07	12.21	12.07	12.14	714572
2023-01-10	12.15	12.19	11.98	11.99	1264889
2023-01-11	12.06	12.13	12.00	12.05	846495
2023-01-12	12.11	12.23	12.04	12.22	1274814
2023-01-13	12.19	12.32	12.15	12.20	816122
2023-01-17	12.19	12.25	12.10	12.12	971224
2023-01-18	12.20	12.35	12.20	12.30	782546
2023-01-19	12.35	12.43	12.29	12.32	718125
2023-01-20	12.32	12.52	12.30	12.50	676961
2023-01-23	12.53	12.65	12.49	12.64	570130
2023-01-24	12.68	12.72	12.34	12.68	613573
2023-01-25	12.58	12.64	12.54	12.61	382838
2023-01-26	12.60	12.64	12.50	12.53	483519
2023-01-27	12.50	12.54	12.46	12.54	352348
2023-01-30	12.52	12.56	12.46	12.51	576788
2023-01-31	12.53	12.67	12.53	12.63	340067
2023-02-01	12.66	12.72	12.63	12.66	467032
2023-02-02	12.72	12.83	12.68	12.69	584158
2023-02-03	12.65	12.68	12.53	12.62	592005
2023-02-06	12.50	12.52	12.39	12.39	572403
2023-02-07	12.44	12.57	12.38	12.49	431943
2023-02-08	12.52	12.56	12.46	12.47	313570
2023-02-09	12.54	12.54	12.32	12.39	570697
2023-02-10	12.34	12.46	12.34	12.39	279848
2023-02-13	12.42	12.51	12.41	12.41	458878
2023-02-14	12.37	12.42	12.32	12.39	448552
2023-02-15	12.36	12.41	12.34	12.39	320711
2023-02-16	12.32	12.32	12.10	12.10	693638
2023-02-17	12.07	12.09	11.94	11.97	772407
2023-02-21	11.94	11.95	11.81	11.83	529794
2023-02-22	11.84	11.85	11.77	11.80	512133
2023-02-23	11.84	11.88	11.78	11.81	555907
2023-02-24	11.75	11.79	11.70	11.70	623709
2023-02-27	11.78	11.81	11.70	11.77	630013
2023-02-28	11.74	11.81	11.71	11.76	474587
2023-03-01	11.76	11.78	11.58	11.62	825751
2023-03-02	11.58	11.58	11.49	11.58	907607
2023-03-03	11.62	11.67	11.57	11.58	377138
2023-03-06	11.60	11.62	11.47	11.49	623443
2023-03-07	11.54	11.55	11.48	11.51	477738
2023-03-08	11.51	11.56	11.51	11.53	434148
2023-03-09	11.55	11.64	11.54	11.56	1021230
2023-03-10	11.61	11.70	11.56	11.57	886619
2023-03-13	11.58	11.66	11.53	11.51	496583
2023-03-14	11.52	11.62	11.49	11.51	670713
2023-03-15	11.55	11.61	11.50	11.61	428014
2023-03-16	11.61	11.79	11.61	11.66	461882
2023-03-17	11.68	11.72	11.63	11.66	348460
2023-03-20	11.66	11.70	11.53	11.54	354679
2023-03-21	11.52	11.54	11.41	11.50	612882
2023-03-22	11.46	11.54	11.41	11.50	629820
2023-03-23	11.44	11.48	11.35	11.35	1346801
2023-03-24	11.39	11.45	11.39	11.42	649724
2023-03-27	11.42	11.49	11.41	11.44	580330
2023-03-28	11.46	11.52	11.44	11.50	448066
2023-03-29	11.51	11.57	11.47	11.52	976118
2023-03-30	11.56	11.66	11.56	11.63	753667
2023-03-31	11.70	11.80	11.70	11.78	749269
2023-04-03	11.83	11.87	11.70	11.76	677941
2023-04-04	11.76	11.83	11.71	11.75	492484
2023-04-05	11.75	11.87	11.75	11.85	647664
2023-04-06	11.89	11.93	11.84	11.85	824819
2023-04-10	11.88	11.88	11.80	11.80	604561
2023-04-11	11.80	11.90	11.80	11.90	645213
2023-04-12	11.96	12.05	11.92	12.00	466395
2023-04-13	12.00	12.02	11.98	12.01	355461
2023-04-14	11.97	11.98	11.87	11.91	530998
2023-04-17	11.87	11.87	11.81	11.83	448290
2023-04-18	11.81	11.81	11.65	11.65	863308
2023-04-19	11.61	11.64	11.56	11.61	619653
2023-04-20	11.58	11.68	11.58	11.67	269851
2023-04-21	11.69	11.70	11.62	11.66	274540
2023-04-24	11.67	11.73	11.60	11.70	437776
2023-04-25	11.70	11.72	11.61	11.64	566893
2023-04-26	11.66	11.76	11.65	11.71	314624
2023-04-27	11.74	11.78	11.72	11.78	258936
2023-04-28	11.80	11.83	11.75	11.80	275058
2023-05-01	11.75	11.77	11.66	11.68	402094
2023-05-02	11.65	11.70	11.64	11.67	404151
2023-05-03	11.67	11.71	11.66	11.67	315429
2023-05-04	11.65	11.75	11.65	11.75	492823
2023-05-05	11.77	11.83	11.73	11.81	316177
2023-05-08	11.80	11.80	11.72	11.75	299191
2023-05-09	11.75	11.79	11.73	11.73	223385
2023-05-10	11.76	11.78	11.69	11.72	392294
2023-05-11	11.74	11.75	11.64	11.60	321115
2023-05-12	11.62	11.72	11.57	11.59	385086
2023-05-15	11.59	11.62	11.58	11.60	277401
2023-05-16	11.60	11.62	11.58	11.62	487643
2023-05-17	11.62	11.63	11.53	11.54	343452
2023-05-18	11.52	11.55	11.50	11.52	346001
2023-05-19	11.50	11.52	11.47	11.48	407326
2023-05-22	11.47	11.49	11.35	11.35	405033
2023-05-23	11.35	11.37	11.33	11.34	396356
2023-05-24	11.33	11.36	11.11	11.13	595309
2023-05-25	11.14	11.22	11.13	11.21	399435
2023-05-26	11.19	11.27	11.19	11.22	178333
2023-05-30	11.26	11.33	11.26	11.32	295118
2023-05-31	11.33	11.47	11.33	11.47	343526
2023-06-01	11.51	11.59	11.50	11.56	482439
2023-06-02	11.55	11.61	11.36	11.40	606809
2023-06-05	11.37	11.46	11.40	11.40	341037
2023-06-06	11.44	11.52	11.44	11.50	382168
2023-06-07	11.48	11.56	11.40	11.54	647601
2023-06-08	11.54	11.70	11.54	11.59	449834
2023-06-09	11.58	11.63	11.58	11.60	237479
2023-06-12	11.60	11.65	11.51	11.54	269682
2023-06-13	11.55	11.55	11.46	11.44	335094
2023-06-14	11.43	11.52	11.43	11.50	334036
2023-06-15	11.50	11.55	11.48	11.49	326386
2023-06-16	11.48	11.50	11.41	11.42	263694
2023-06-20	11.38	11.50	11.37	11.47	559094
2023-06-21	11.43	11.52	11.42	11.50	426336
2023-06-22	11.45	11.56	11.45	11.54	500938
2023-06-23	11.56	11.64	11.53	11.62	370635
2023-06-26	11.67	11.73	11.65	11.73	357776
2023-06-27	11.77	11.87	11.68	11.71	607107
2023-06-28	11.72	11.82	11.71	11.73	285840
2023-06-29	11.67	11.70	11.59	11.63	380347
2023-06-30	11.66	11.73	11.65	11.70	479184
2023-07-03	11.76	11.79	11.72	11.78	202384
2023-07-05	11.80	11.81	11.64	11.64	300967
2023-07-06	11.56	11.59	11.46	11.48	489932
2023-07-07	11.44	11.56	11.44	11.50	355887
2023-07-10	11.53	11.58	11.50	11.55	408344
2023-07-11	11.55	11.57	11.52	11.55	309686
2023-07-12	11.62	11.67	11.60	11.63	345013
2023-07-13	11.67	11.71	11.64	11.65	341496
2023-07-14	11.69	11.70	11.57	11.60	393035
2023-07-17	11.58	11.70	11.57	11.65	498538
2023-07-18	11.69	11.74	11.69	11.69	364630
2023-07-19	11.71	11.81	11.71	11.81	421754
2023-07-20	11.73	11.82	11.73	11.82	714591
2023-07-21	11.84	11.90	11.83	11.88	799767
2023-07-24	11.84	11.86	11.78	11.80	489026
2023-07-25	11.77	11.84	11.77	11.81	533312
2023-07-26	11.79	11.83	11.76	11.77	469013
2023-07-27	11.75	11.76	11.69	11.69	470086
2023-07-28	11.74	11.82	11.72	11.78	416609
2023-07-31	11.79	11.87	11.78	11.83	392771
2023-08-01	11.80	11.83	11.73	11.79	512304
2023-08-02	11.71	11.73	11.64	11.70	466836
2023-08-03	11.58	11.58	11.42	11.43	766481
2023-08-04	11.45	11.54	11.45	11.48	475239
2023-08-07	11.45	11.50	11.38	11.43	534491
2023-08-08	11.43	11.46	11.37	11.44	369702
2023-08-09	11.44	11.49	11.43	11.46	260351
2023-08-10	11.43	11.50	11.39	11.39	516800
2023-08-11	11.40	11.47	11.39	11.41	258766
2023-08-14	11.38	11.42	11.36	11.40	312860
2023-08-15	11.41	11.41	11.37	11.38	274394
2023-08-16	11.37	11.37	11.25	11.25	423507
2023-08-17	11.25	11.31	11.22	11.25	547074
2023-08-18	11.24	11.32	11.17	11.17	465272
2023-08-21	11.13	11.15	11.05	11.12	471560
2023-08-22	11.17	11.19	11.09	11.11	346508
2023-08-23	11.15	11.16	11.12	11.13	413669
2023-08-24	11.11	11.12	11.05	11.05	644110
2023-08-25	11.06	11.10	11.04	11.07	749420
2023-08-28	11.07	11.11	11.07	11.09	571926
2023-08-29	11.12	11.18	11.11	11.17	487286
2023-08-30	11.22	11.23	11.15	11.21	536187
2023-08-31	11.22	11.24	11.14	11.15	498394
2023-09-01	11.19	11.21	11.12	11.19	419577
2023-09-05	11.16	11.20	11.12	11.12	509394
2023-09-06	11.16	11.16	11.08	11.08	401810
2023-09-07	11.10	11.10	11.00	11.05	701306
2023-09-08	11.07	11.10	10.96	10.97	645517
2023-09-11	10.97	11.00	10.96	10.98	442470
2023-09-12	10.95	10.97	10.93	10.95	652778
2023-09-13	10.92	10.98	10.92	10.91	327851
2023-09-14	10.93	10.93	10.86	10.90	560750
2023-09-15	10.87	10.90	10.83	10.85	557402
2023-09-18	10.83	10.88	10.80	10.82	622303
2023-09-19	10.82	10.83	10.74	10.82	1172767
2023-09-20	10.84	10.89	10.82	10.84	386112
2023-09-21	10.76	10.79	10.73	10.73	688031
2023-09-22	10.73	10.79	10.73	10.79	518942
2023-09-25	10.71	10.73	10.66	10.66	665495
2023-09-26	10.64	10.66	10.43	10.44	690621
2023-09-27	10.47	10.48	10.23	10.24	992666
2023-09-28	10.24	10.34	10.20	10.24	1149403
2023-09-29	10.28	10.35	10.26	10.31	895216
2023-10-02	10.37	10.41	10.26	10.27	1243816
2023-10-03	10.11	10.34	10.09	10.24	848746
2023-10-04	10.31	10.36	10.29	10.35	887883
2023-10-05	10.36	10.36	10.23	10.26	465818
2023-10-06	10.20	10.27	10.12	10.22	513057
2023-10-09	10.23	10.31	10.22	10.29	413576
2023-10-10	10.31	10.36	10.22	10.34	521344
2023-10-11	10.41	10.47	10.40	10.41	451283
2023-10-12	10.43	10.45	10.24	10.28	499248
2023-10-13	10.31	10.37	10.28	10.31	669101
2023-10-16	10.31	10.32	10.20	10.20	589559
2023-10-17	10.10	10.14	10.05	10.06	774293
2023-10-18	10.01	10.03	9.90	9.94	768401
2023-10-19	9.90	9.96	9.88	9.91	676393
2023-10-20	9.89	9.91	9.84	9.88	721476
2023-10-23	9.82	9.93	9.78	9.78	799410
2023-10-24	9.85	9.97	9.85	9.91	908398
2023-10-25	9.84	9.86	9.68	9.72	1356773
2023-10-26	9.72	9.85	9.70	9.83	1134524
2023-10-27	9.81	9.90	9.81	9.89	839456
2023-10-30	9.90	9.99	9.90	9.96	852726
2023-10-31	9.99	10.04	9.99	10.03	727771
2023-11-01	10.10	10.27	10.07	10.17	1918096
2023-11-02	10.27	10.39	10.27	10.35	1153801
2023-11-03	10.51	10.69	10.50	10.63	1145298
2023-11-06	10.57	10.62	10.46	10.59	1202495
2023-11-07	10.61	10.86	10.61	10.67	1411055
2023-11-08	10.72	10.78	10.66	10.76	770421
2023-11-09	10.78	10.78	10.59	10.63	830429
2023-11-10	10.70	10.78	10.67	10.78	708128
2023-11-13	10.74	10.77	10.69	10.65	467442
2023-11-14	10.77	10.89	10.77	10.85	589433
2023-11-15	10.80	10.85	10.75	10.80	1033389
2023-11-16	10.90	11.05	10.88	11.00	894325
2023-11-17	11.03	11.04	10.93	10.95	1086033
2023-11-20	10.93	11.01	10.93	10.95	718023
2023-11-21	10.94	11.09	10.93	11.05	689320
2023-11-22	11.05	11.15	11.05	11.14	540067
2023-11-24	11.09	11.15	11.09	11.12	230032
2023-11-27	11.11	11.19	11.08	11.08	918205
2023-11-28	11.08	11.15	11.05	11.13	831411
2023-11-29	11.19	11.33	11.15	11.31	732388
2023-11-30	11.27	11.30	11.21	11.29	822831
2023-12-01	11.38	11.50	11.34	11.46	911405
2023-12-04	11.45	11.50	11.42	11.47	797587
2023-12-05	11.50	11.53	11.43	11.47	941459
2023-12-06	11.50	11.53	11.43	11.46	930660
2023-12-07	11.51	11.60	11.49	11.57	733445
2023-12-08	11.55	11.62	11.54	11.60	733455
2023-12-11	11.59	11.59	11.54	11.55	508934
2023-12-12	11.63	11.65	11.53	11.56	744951
2023-12-13	11.56	11.67	11.53	11.62	1047739
2023-12-14	11.72	11.88	11.70	11.88	780450
2023-12-15	11.87	11.99	11.87	11.97	713715
2023-12-18	11.97	11.98	11.95	11.97	787208
2023-12-19	12.00	12.02	11.98	12.01	680665
2023-12-20	12.00	12.02	11.81	11.81	1137865
2023-12-21	11.84	11.91	11.75	11.79	1034296
2023-12-22	11.82	11.88	11.81	11.86	718710
2023-12-26	11.89	11.94	11.83	11.83	1080705
2023-12-27	11.87	11.91	11.85	11.86	923842
2023-12-28	11.83	11.89	11.77	11.79	1317423
2023-12-29	11.83	11.87	11.79	11.82	1338792
2024-01-02	11.80	11.94	11.77	11.94	716686
2024-01-03	11.94	12.00	11.91	12.00	500623
2024-01-04	11.99	11.99	11.93	11.95	422629
2024-01-05	11.95	12.00	11.90	11.94	329807
2024-01-08	11.98	12.06	11.94	12.06	698986
2024-01-09	12.01	12.04	11.89	11.93	647896
2024-01-10	11.96	11.96	11.86	11.83	509147
2024-01-11	11.84	11.95	11.84	11.92	727214
2024-01-12	11.92	11.96	11.90	11.91	490795
2024-01-16	11.88	11.91	11.72	11.73	747441
2024-01-17	11.69	11.71	11.62	11.62	541795
2024-01-18	11.62	11.64	11.53	11.53	528504
2024-01-19	11.52	11.55	11.36	11.55	1206534
2024-01-22	11.62	11.70	11.58	11.60	528600
2024-01-23	11.57	11.61	11.50	11.51	673885
2024-01-24	11.60	11.61	11.53	11.54	411646
2024-01-25	11.56	11.63	11.54	11.55	632316
2024-01-26	11.55	11.59	11.51	11.58	417565
2024-01-29	11.58	11.70	11.57	11.70	441144
2024-01-30	11.72	11.83	11.70	11.81	515543
2024-01-31	11.83	11.95	11.77	11.90	580139
2024-02-01	11.99	12.06	11.99	12.05	460784
2024-02-02	11.97	12.01	11.91	11.99	698340
2024-02-05	11.91	11.93	11.84	11.87	538529
2024-02-06	11.88	12.00	11.86	11.99	483806
2024-02-07	12.02	12.05	11.89	11.89	621964
2024-02-08	11.82	11.90	11.82	11.86	568432
2024-02-09	11.89	11.94	11.82	11.84	520325
2024-02-12	11.87	11.91	11.85	11.88	494606
2024-02-13	11.80	11.82	11.73	11.75	623620
2024-02-14	11.74	11.83	11.74	11.80	406685
2024-02-15	11.85	11.89	11.83	11.87	441808
2024-02-16	11.81	11.84	11.78	11.78	535895
2024-02-20	11.77	11.84	11.77	11.81	271689
2024-02-21	11.84	11.88	11.81	11.83	342431
2024-02-22	11.88	11.90	11.81	11.82	475434
2024-02-23	11.86	11.87	11.82	11.85	315700
2024-02-26	11.87	11.88	11.75	11.78	474186
2024-02-27	11.78	11.80	11.73	11.75	518230
2024-02-28	11.76	11.83	11.75	11.78	758151
2024-02-29	11.83	11.88	11.80	11.82	463855
2024-03-01	11.84	11.88	11.79	11.87	445836
2024-03-04	11.88	11.93	11.86	11.92	513278
2024-03-05	11.95	12.00	11.94	12.00	471007
2024-03-06	12.04	12.09	12.01	12.09	522436
2024-03-07	12.09	12.13	12.07	12.09	435673
2024-03-08	12.13	12.18	12.11	12.15	547836
2024-03-11	12.18	12.21	12.16	12.19	441622
2024-03-12	12.19	12.20	12.13	12.17	953672
2024-03-13	12.18	12.20	12.15	12.11	530233
2024-03-14	12.09	12.10	11.87	11.91	773542
2024-03-15	11.90	11.99	11.88	11.98	406133
2024-03-18	12.00	12.07	12.00	12.05	453218
2024-03-19	12.06	12.06	11.94	11.94	510673
2024-03-20	11.98	11.99	11.88	11.94	500068
2024-03-21	11.96	12.00	11.91	11.93	670141
2024-03-22	11.99	12.02	11.97	12.00	369869
2024-03-25	11.97	12.01	11.97	11.97	294062
2024-03-26	12.01	12.02	11.96	11.97	288240
2024-03-27	12.04	12.06	12.00	12.06	452505
2024-03-28	12.06	12.15	12.03	12.15	433262
2024-04-01	12.12	12.12	12.00	12.04	494588
2024-04-02	11.96	11.98	11.91	11.95	489144
2024-04-03	11.91	11.93	11.86	11.90	678258
2024-04-04	11.92	11.96	11.87	11.91	421297
2024-04-05	11.88	11.88	11.84	11.85	484495
2024-04-08	11.85	11.92	11.84	11.85	422446
2024-04-09	11.88	11.89	11.85	11.88	449818
2024-04-10	11.82	11.88	11.73	11.78	589636
2024-04-11	11.78	11.78	11.70	11.69	600176
2024-04-12	11.72	11.78	11.70	11.70	250439
2024-04-15	11.65	11.66	11.58	11.59	698666
2024-04-16	11.55	11.69	11.53	11.61	631408
2024-04-17	11.64	11.69	11.59	11.63	515573
2024-04-18	11.63	11.65	11.60	11.61	260800
2024-04-19	11.66	11.67	11.53	11.53	366132
2024-04-22	11.54	11.56	11.51	11.53	423680
2024-04-23	11.56	11.65	11.54	11.65	400033
2024-04-24	11.64	11.65	11.58	11.60	452705
2024-04-25	11.51	11.55	11.51	11.54	444750
2024-04-26	11.55	11.60	11.55	11.58	257251
2024-04-29	11.58	11.60	11.56	11.58	453983
2024-04-30	11.55	11.57	11.52	11.55	418863
2024-05-01	11.58	11.66	11.55	11.61	594550
2024-05-02	11.60	11.68	11.59	11.68	457826
2024-05-03	11.74	11.85	11.74	11.82	509240
2024-05-06	11.85	11.93	11.85	11.92	668331
2024-05-07	11.99	11.99	11.93	11.97	573133
2024-05-08	11.97	12.00	11.95	12.00	542359
2024-05-09	12.03	12.05	11.99	12.03	423830
2024-05-10	12.03	12.03	11.94	11.96	279460
2024-05-13	11.96	11.98	11.94	11.91	221993
2024-05-14	11.88	11.90	11.82	11.88	558265
2024-05-15	11.93	11.98	11.93	11.97	519907
2024-05-16	12.00	12.02	11.96	12.01	376260
2024-05-17	12.01	12.05	11.98	11.98	334454
2024-05-20	11.98	12.00	11.97	11.99	302119
2024-05-21	12.01	12.01	11.97	11.99	255711
2024-05-22	11.98	11.98	11.84	11.86	514794
2024-05-23	11.86	11.87	11.77	11.77	459057
2024-05-24	11.82	11.85	11.77	11.85	264828
2024-05-28	11.86	11.87	11.75	11.76	326081
2024-05-29	11.72	11.72	11.61	11.62	633181
2024-05-30	11.70	11.70	11.62	11.63	409222
2024-05-31	11.68	11.78	11.67	11.78	389203
2024-06-03	11.85	11.89	11.81	11.86	478615
2024-06-04	12.01	12.03	11.93	11.98	464617
2024-06-05	11.99	12.10	11.98	12.04	769800
2024-06-06	12.08	12.17	12.07	12.14	796607
2024-06-07	12.08	12.15	12.05	12.15	506887
2024-06-10	12.14	12.22	12.14	12.22	628744
2024-06-11	12.26	12.26	12.19	12.22	680883
2024-06-12	12.30	12.38	12.23	12.25	607983
2024-06-13	12.31	12.37	12.29	12.26	677082
2024-06-14	12.30	12.38	12.28	12.36	595886
2024-06-17	12.32	12.40	12.29	12.36	490624
2024-06-18	12.38	12.47	12.36	12.45	457878
2024-06-20	12.41	12.45	12.41	12.43	588351
2024-06-21	12.44	12.48	12.36	12.40	397702
2024-06-24	12.42	12.49	12.41	12.44	493843
2024-06-25	12.44	12.49	12.42	12.47	505129
2024-06-26	12.45	12.46	12.42	12.44	526199
2024-06-27	12.47	12.49	12.45	12.46	554874
2024-06-28	12.50	12.54	12.46	12.46	685813
2024-07-01	12.43	12.46	12.38	12.40	747015
2024-07-02	12.46	12.49	12.37	12.38	563057
2024-07-03	12.40	12.42	12.37	12.37	760300
2024-07-05	12.44	12.48	12.37	12.43	691476
2024-07-08	12.40	12.44	12.37	12.38	730180
2024-07-09	12.38	12.41	12.33	12.38	619624
2024-07-10	12.44	12.44	12.36	12.37	988448
2024-07-11	12.45	12.54	12.42	12.51	1042909
2024-07-12	12.53	12.60	12.52	12.52	760510
2024-07-15	12.46	12.57	12.38	12.44	633047
2024-07-16	12.49	12.49	12.38	12.39	754235
2024-07-17	12.38	12.39	12.33	12.38	525908
2024-07-18	12.40	12.41	12.29	12.34	591423
2024-07-19	12.34	12.35	12.26	12.30	1193163
2024-07-22	12.35	12.36	12.28	12.30	554286
2024-07-23	12.35	12.35	12.30	12.31	918888
2024-07-24	12.29	12.32	12.24	12.25	666383
2024-07-25	12.28	12.34	12.26	12.34	321810
2024-07-26	12.37	12.44	12.33	12.42	375209
2024-07-29	12.45	12.47	12.41	12.42	447322
2024-07-30	12.45	12.53	12.41	12.53	512907
2024-07-31	12.54	12.63	12.51	12.63	871504
2024-08-01	12.79	12.85	12.65	12.81	1765979
2024-08-02	12.87	12.93	12.85	12.88	781952
2024-08-05	12.84	12.88	12.76	12.83	1074933
2024-08-06	12.83	12.96	12.83	12.93	685973
2024-08-07	12.99	12.99	12.90	12.91	786058
2024-08-08	12.90	12.93	12.82	12.89	682929
2024-08-09	12.92	12.93	12.83	12.90	732883
2024-08-12	12.88	12.88	12.81	12.86	498440
2024-08-13	12.85	12.92	12.85	12.88	861867
2024-08-14	12.92	12.93	12.89	12.82	542441
2024-08-15	12.76	12.82	12.74	12.79	591903
2024-08-16	12.85	12.87	12.77	12.80	375863
2024-08-19	12.83	12.90	12.77	12.79	584400
2024-08-20	12.82	12.82	12.75	12.78	507870
2024-08-21	12.80	12.81	12.77	12.80	642475
2024-08-22	12.83	12.83	12.72	12.77	464908
2024-08-23	12.82	12.83	12.78	12.79	310975
2024-08-26	12.85	12.87	12.81	12.83	496502
2024-08-27	12.83	12.84	12.78	12.81	566204
2024-08-28	12.82	12.86	12.77	12.85	479445
2024-08-29	12.87	12.89	12.85	12.89	371945
2024-08-30	12.90	13.03	12.89	13.02	571849
2024-09-03	13.05	13.08	13.02	13.07	464709
2024-09-04	13.07	13.10	13.05	13.07	468181
2024-09-05	13.12	13.16	13.07	13.15	711204
2024-09-06	13.20	13.20	13.13	13.14	560499
2024-09-09	13.16	13.20	13.13	13.18	491116
2024-09-10	13.21	13.22	13.17	13.20	525445
2024-09-11	13.25	13.33	13.22	13.29	542007
2024-09-12	13.38	13.42	13.36	13.31	542249
2024-09-13	13.36	13.42	13.30	13.30	779093
2024-09-16	13.33	13.35	13.29	13.31	586186
2024-09-17	13.33	13.35	13.28	13.32	605184
2024-09-18	13.34	13.34	13.27	13.28	493783
2024-09-19	13.29	13.33	13.27	13.30	572179
2024-09-20	13.33	13.35	13.27	13.31	360919
2024-09-23	13.32	13.33	13.29	13.32	435402
2024-09-24	13.31	13.33	13.27	13.28	523348
2024-09-25	13.31	13.32	13.27	13.27	314971
2024-09-26	13.31	13.34	13.29	13.30	381924
2024-09-27	13.35	13.39	13.34	13.35	400611
2024-09-30	13.39	13.42	13.38	13.39	572657
2024-10-01	13.49	13.56	13.46	13.52	758799
2024-10-02	13.50	13.52	13.46	13.52	564098
2024-10-03	13.51	13.53	13.45	13.45	643209
2024-10-04	13.40	13.40	13.31	13.37	561387
2024-10-07	13.37	13.37	13.13	13.17	1125681
2024-10-08	13.16	13.32	13.15	13.32	788638
2024-10-09	13.25	13.37	13.25	13.32	355775
2024-10-10	13.30	13.37	13.28	13.35	473662
2024-10-11	13.35	13.45	13.33	13.38	399392
2024-10-14	13.39	13.40	13.30	13.25	381984
2024-10-15	13.29	13.32	13.24	13.26	478586
2024-10-16	13.29	13.34	13.27	13.32	301903
2024-10-17	13.30	13.37	13.28	13.36	463324
2024-10-18	13.40	13.42	13.37	13.38	272273
2024-10-21	13.37	13.39	13.25	13.25	447308
2024-10-22	13.31	13.31	13.11	13.11	524648
2024-10-23	13.07	13.10	12.80	12.82	969693
2024-10-24	12.84	12.88	12.67	12.69	993735
2024-10-25	12.69	12.81	12.65	12.65	545051
2024-10-28	12.68	12.75	12.59	12.59	527915
2024-10-29	12.53	12.58	12.46	12.56	501384
2024-10-30	12.59	12.65	12.56	12.64	472035
2024-10-31	12.64	12.79	12.58	12.79	767621
2024-11-01	12.84	12.86	12.52	12.54	1749238
2024-11-04	12.60	12.72	12.55	12.57	1121822
2024-11-05	12.63	12.64	12.56	12.64	559328
2024-11-06	12.53	12.54	12.39	12.43	913521
2024-11-07	12.52	12.66	12.49	12.66	687480
2024-11-08	12.73	12.85	12.72	12.84	1230904
2024-11-11	12.90	12.93	12.85	12.86	396807
2024-11-12	12.83	12.89	12.71	12.81	678926
2024-11-13	12.88	12.99	12.82	12.94	719301
2024-11-14	13.00	13.08	12.95	12.96	595843
2024-11-15	12.93	12.94	12.84	12.86	483136
2024-11-18	12.85	12.86	12.77	12.79	482362
2024-11-19	12.83	12.85	12.79	12.84	307990
2024-11-20	12.84	12.93	12.77	12.79	423477
2024-11-21	12.85	12.86	12.72	12.74	436267
2024-11-22	12.79	12.92	12.78	12.89	427217
2024-11-25	13.04	13.04	12.84	12.90	756427
2024-11-26	12.92	13.00	12.84	13.00	384766
2024-11-27	13.04	13.15	13.02	13.13	534650
2024-11-29	13.18	13.25	13.15	13.24	322094
2024-12-02	13.29	13.30	13.21	13.25	711448
2024-12-03	13.29	13.33	13.20	13.25	395335
2024-12-04	13.25	13.34	13.21	13.33	538030
2024-12-05	13.37	13.37	13.12	13.16	730912
2024-12-06	13.21	13.23	13.09	13.19	585546
2024-12-09	13.22	13.23	13.08	13.17	488976
2024-12-10	13.15	13.23	13.14	13.22	634338
2024-12-11	13.23	13.27	13.12	13.19	508468
2024-12-12	13.21	13.21	12.93	12.87	736252
2024-12-13	12.85	12.89	12.71	12.74	711003
2024-12-16	12.76	12.83	12.51	12.59	1028922
2024-12-17	12.60	12.60	12.44	12.47	612914
2024-12-18	12.46	12.49	12.31	12.35	831710
2024-12-19	12.32	12.32	12.10	12.14	1260443
2024-12-20	12.18	12.29	12.12	12.15	809721
2024-12-23	12.15	12.21	12.08	12.10	1208583
2024-12-24	12.08	12.13	12.05	12.11	875623
2024-12-26	12.09	12.21	12.08	12.16	1345846
2024-12-27	12.15	12.17	12.05	12.11	1282842
2024-12-30	12.13	12.18	12.07	12.12	1787632
2024-12-31	12.15	12.27	12.12	12.26	1417443
2025-01-02	12.30	12.45	12.27	12.44	495125
2025-01-03	12.47	12.51	12.41	12.49	485146
2025-01-06	12.43	12.48	12.35	12.43	774169
2025-01-07	12.43	12.45	12.27	12.30	703147
2025-01-08	12.29	12.38	12.22	12.33	416269
2025-01-10	12.27	12.30	12.17	12.25	566766
2025-01-13	12.27	12.27	12.16	12.27	676653
2025-01-14	12.31	12.34	12.22	12.21	446347
2025-01-15	12.35	12.44	12.24	12.28	803909
2025-01-16	12.31	12.31	12.24	12.28	646758
2025-01-17	12.30	12.42	12.30	12.35	451955
2025-01-21	12.38	12.55	12.38	12.52	535568
2025-01-22	12.49	12.58	12.43	12.48	317009
2025-01-23	12.43	12.50	12.30	12.42	626051
2025-01-24	12.37	12.51	12.37	12.46	328140
2025-01-27	12.41	12.49	12.40	12.48	530322
2025-01-28	12.46	12.53	12.40	12.42	342601
2025-01-29	12.43	12.48	12.36	12.42	311903
2025-01-30	12.45	12.56	12.42	12.48	470352
2025-01-31	12.53	12.64	12.52	12.61	561741
2025-02-03	12.65	12.69	12.57	12.67	577782
2025-02-04	12.65	12.70	12.61	12.62	650283
2025-02-05	12.71	12.73	12.63	12.66	629309
2025-02-06	12.66	12.76	12.65	12.76	285039
2025-02-07	12.75	12.75	12.66	12.72	347294
2025-02-10	12.76	12.78	12.73	12.74	339272
2025-02-11	12.73	12.77	12.70	12.76	240411
2025-02-12	12.65	12.67	12.42	12.58	671573
2025-02-13	12.66	12.70	12.58	12.54	704058
2025-02-14	12.62	12.67	12.61	12.65	379384
2025-02-18	12.67	12.74	12.65	12.70	437021
2025-02-19	12.73	12.75	12.70	12.73	358222
2025-02-20	12.75	12.79	12.72	12.75	396987
2025-02-21	12.78	12.78	12.72	12.73	113859

Explore More About NVG

Coins representing dividend payouts and trends

NVG Dividend History

Discover Nuveen AMT-Free Municipal's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

NVG Stock Split History

Discover Nuveen AMT-Free Municipal's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

NVG Historical Prices

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

Web Analytics