TKC Historical Prices

Summary

Key Stock Metrics

4.76

(March 14, 2024)

52-Week Low

8.47

(July 22, 2024)

52-Week High

38.51

(July 11, 2000)

All-Time High

7.35

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-11	37.22	38.51	36.44	36.44	6445229
2000-07-12	36.70	37.09	36.57	37.09	1023432
2000-07-13	37.09	37.61	36.70	36.96	1454336
2000-07-14	36.96	37.22	36.70	36.96	774079
2000-07-17	36.31	36.44	35.28	35.28	1608852
2000-07-18	35.15	35.15	32.05	32.31	2286741
2000-07-19	34.12	34.51	33.86	34.25	470608
2000-07-20	34.89	35.80	34.76	35.67	446089
2000-07-21	36.44	36.83	36.31	36.83	491984
2000-07-24	36.83	37.22	36.57	36.57	314496
2000-07-25	36.44	36.70	36.19	36.44	228557
2000-07-26	35.93	36.06	35.15	35.15	152677
2000-07-27	35.28	35.28	34.63	34.63	147938
2000-07-28	34.89	35.28	34.76	34.76	130866
2000-07-31	34.76	34.89	34.63	34.63	107024
2000-08-01	35.28	35.41	35.15	35.28	74331
2000-08-02	35.67	36.19	35.41	36.19	89952
2000-08-03	35.41	35.67	35.41	35.54	64852
2000-08-04	35.41	36.19	35.41	36.19	92709
2000-08-07	35.93	36.06	35.41	35.41	197557
2000-08-08	34.89	35.02	34.51	34.63	259218
2000-08-09	34.63	34.63	34.25	34.51	329827
2000-08-10	34.51	34.63	34.25	34.63	263281
2000-08-11	34.51	34.63	34.51	34.63	166509
2000-08-14	33.99	34.12	32.95	33.60	535993
2000-08-15	32.57	32.57	31.66	32.05	174392
2000-08-16	31.66	31.92	31.66	31.92	128545
2000-08-17	31.02	31.27	30.50	31.02	291524
2000-08-18	31.27	31.53	31.27	31.27	60596
2000-08-21	30.89	30.89	29.21	29.72	149002
2000-08-22	29.72	30.63	29.47	29.47	103929
2000-08-23	29.59	29.98	29.21	29.72	152000
2000-08-24	29.47	29.47	28.82	28.95	242727
2000-08-25	28.43	28.43	26.88	27.66	308209
2000-08-28	27.66	28.95	27.66	28.95	49473
2000-08-29	28.43	28.43	27.27	27.27	113988
2000-08-30	27.91	28.04	27.53	27.79	572603
2000-08-31	27.79	28.04	27.66	27.79	94982
2000-09-01	27.91	29.21	27.91	29.21	517809
2000-09-05	29.34	29.85	29.34	29.72	75734
2000-09-06	29.72	29.72	28.95	29.47	179035
2000-09-07	28.30	28.43	28.04	28.30	112198
2000-09-08	27.91	27.91	27.27	27.27	63063
2000-09-11	26.88	27.01	26.62	26.62	83858
2000-09-12	26.88	28.04	26.88	27.40	160222
2000-09-13	27.01	27.14	26.88	27.01	25824
2000-09-14	26.49	27.66	26.49	27.53	117131
2000-09-15	27.53	27.53	27.14	27.40	60741
2000-09-18	25.07	25.85	24.81	24.81	131011
2000-09-19	25.07	25.46	24.81	25.33	108330
2000-09-20	26.36	26.62	25.59	25.98	251964
2000-09-21	25.72	25.72	24.30	24.30	241760
2000-09-22	22.49	22.49	20.94	20.94	415379
2000-09-25	21.84	21.84	20.55	20.55	288816
2000-09-26	21.71	21.71	20.68	20.94	887922
2000-09-27	21.07	21.19	21.07	21.19	107894
2000-09-28	21.84	22.62	21.84	22.62	217289
2000-09-29	22.62	23.00	22.49	22.75	74331
2000-10-02	23.26	23.39	22.87	23.00	130721
2000-10-03	23.00	23.52	23.00	23.13	50440
2000-10-04	23.00	23.13	22.75	23.00	102816
2000-10-05	23.00	23.13	22.75	23.13	108571
2000-10-06	23.78	24.17	23.78	24.04	280594
2000-10-09	23.91	24.17	23.91	24.04	51649
2000-10-10	25.85	26.11	25.46	25.98	184499
2000-10-11	25.33	25.33	24.68	24.81	299117
2000-10-12	24.68	24.81	23.78	23.78	129512
2000-10-13	24.04	24.81	23.91	24.68	169459
2000-10-16	25.07	25.33	24.94	25.07	122161
2000-10-17	24.81	24.81	24.43	24.43	116986
2000-10-18	23.26	23.26	21.97	22.87	237359
2000-10-19	22.75	23.26	22.49	22.75	88888
2000-10-20	22.75	22.75	21.71	21.97	142183
2000-10-23	21.71	21.84	21.32	21.84	53149
2000-10-24	22.23	22.49	21.84	21.97	98077
2000-10-25	21.71	21.84	21.45	21.45	116067
2000-10-26	21.45	21.58	21.19	21.58	15281
2000-10-27	21.71	22.49	21.58	22.49	138459
2000-10-30	22.75	22.75	22.36	22.36	116890
2000-10-31	22.36	22.75	22.23	22.62	24083
2000-11-01	23.00	23.26	22.87	23.00	46910
2000-11-02	23.52	24.55	23.39	24.17	98947
2000-11-03	24.30	24.55	24.30	24.43	49328
2000-11-06	23.65	23.65	23.13	23.26	93628
2000-11-07	22.62	22.75	22.62	22.62	41445
2000-11-08	21.45	22.49	21.45	21.84	300568
2000-11-09	21.84	22.49	21.84	22.49	119888
2000-11-10	22.36	22.49	21.97	22.23	260718
2000-11-13	21.19	21.71	21.19	21.45	376593
2000-11-14	21.71	21.84	21.58	21.71	3094
2000-11-15	21.84	21.84	20.42	20.42	153162
2000-11-16	20.29	20.42	20.29	20.29	32885
2000-11-17	20.42	20.42	19.64	19.90	45556
2000-11-20	18.74	18.87	18.48	18.61	48603
2000-11-21	18.35	19.00	18.22	19.00	141409
2000-11-22	19.64	19.64	18.61	19.00	196832
2000-11-24	19.00	19.00	18.87	19.00	3868
2000-11-27	18.74	18.74	18.35	18.35	20504
2000-11-28	17.06	17.06	14.73	15.51	258106
2000-11-29	15.64	15.64	14.09	14.34	188272
2000-11-30	13.18	13.44	12.41	12.79	347189
2000-12-01	11.63	14.22	11.63	13.57	605683
2000-12-04	12.66	12.66	11.89	12.28	279434
2000-12-05	12.92	14.47	12.92	14.34	643792
2000-12-06	16.15	16.41	16.15	16.15	358167
2000-12-07	14.34	14.34	13.57	13.57	85793
2000-12-08	14.09	16.03	14.09	15.77	302647
2000-12-11	15.51	15.51	14.60	14.99	115003
2000-12-12	14.86	14.86	13.96	14.09	212356
2000-12-13	13.96	14.22	13.83	14.22	57501
2000-12-14	16.03	16.15	15.64	15.90	143343
2000-12-15	16.28	16.28	15.77	16.03	26163
2000-12-18	14.99	14.99	14.60	14.60	43283
2000-12-19	14.47	14.86	14.34	14.34	19682
2000-12-20	14.47	14.86	14.34	14.60	57791
2000-12-21	14.73	14.73	14.09	14.22	16152
2000-12-22	14.22	14.86	14.09	14.09	32160
2000-12-26	14.99	14.99	14.60	14.60	23696
2000-12-27	14.34	14.34	13.96	13.96	26937
2000-12-28	13.96	14.34	13.70	13.96	25486
2000-12-29	13.96	14.73	13.96	14.47	30467
2001-01-02	15.25	15.51	14.73	14.73	49667
2001-01-03	14.47	15.77	14.47	15.77	106008
2001-01-04	15.77	17.58	15.77	17.32	220577
2001-01-05	17.32	17.45	16.93	17.06	87824
2001-01-08	17.32	17.32	17.06	17.06	60500
2001-01-09	17.58	17.96	17.58	17.83	25921
2001-01-10	19.64	20.03	19.64	20.03	200604
2001-01-11	19.39	19.64	19.00	19.64	100398
2001-01-12	19.51	19.51	18.87	18.87	122064
2001-01-16	17.58	17.71	17.19	17.32	229331
2001-01-17	17.58	18.48	17.58	18.22	68915
2001-01-18	17.58	17.58	17.06	17.58	153209
2001-01-19	17.71	17.71	17.06	17.19	149244
2001-01-22	16.93	17.45	16.80	17.45	81344
2001-01-23	17.19	17.71	17.06	17.58	50827
2001-01-24	17.32	17.71	17.06	17.71	27469
2001-01-25	17.58	17.83	17.45	17.45	124627
2001-01-26	17.19	17.19	17.06	17.06	2514
2001-01-29	16.54	16.65	16.50	16.52	42799
2001-01-30	16.42	16.54	16.42	16.50	55712
2001-01-31	16.44	16.79	16.40	16.44	42993
2001-02-01	16.23	17.08	16.23	17.08	79844
2001-02-02	16.85	16.87	16.75	16.75	30902
2001-02-05	16.13	16.13	15.82	15.82	59968
2001-02-06	15.92	16.23	15.92	16.21	38640
2001-02-07	15.90	15.90	15.45	15.45	69447
2001-02-08	15.51	15.78	15.51	15.71	17990
2001-02-09	15.20	15.20	14.85	14.89	30274
2001-02-12	14.06	14.27	14.06	14.27	25873
2001-02-13	14.27	14.56	14.27	14.47	81489
2001-02-14	14.74	14.89	14.68	14.74	107314
2001-02-15	13.96	14.06	13.81	13.96	17167
2001-02-16	14.16	14.16	13.96	14.04	102526
2001-02-20	11.79	11.99	11.66	11.83	467368
2001-02-21	9.72	10.34	9.66	9.80	878734
2001-02-22	8.58	9.28	8.56	8.83	792698
2001-02-23	8.68	8.68	8.17	8.58	876847
2001-02-26	9.62	9.62	9.20	9.37	551179
2001-02-27	9.30	9.37	8.89	8.89	156595
2001-02-28	8.89	9.95	8.89	9.93	577197
2001-03-01	9.93	10.01	9.62	9.97	167234
2001-03-02	10.03	10.86	9.97	10.63	164042
2001-03-05	10.63	10.65	10.13	10.24	57404
2001-03-06	10.44	11.10	10.44	10.96	113504
2001-03-07	11.17	11.27	10.75	10.94	144649
2001-03-08	10.86	11.00	10.65	10.75	110844
2001-03-09	10.75	10.75	10.59	10.71	73751
2001-03-12	9.82	10.15	9.72	10.05	133671
2001-03-13	10.13	10.13	9.72	9.93	77523
2001-03-14	9.10	9.30	8.95	9.22	75153
2001-03-15	9.20	9.20	8.79	8.85	155482
2001-03-16	8.68	8.89	8.68	8.79	11848
2001-03-19	8.58	8.75	8.48	8.73	21907
2001-03-20	8.89	9.10	8.79	8.79	399855
2001-03-21	8.27	8.66	8.27	8.58	77426
2001-03-22	8.17	8.17	7.75	7.88	145810
2001-03-23	8.06	8.06	7.90	7.96	52568
2001-03-26	7.96	8.00	7.65	7.65	72784
2001-03-27	7.44	7.49	7.13	7.24	164478
2001-03-28	6.41	6.72	6.20	6.41	561286
2001-03-29	6.02	6.20	5.96	6.20	169556
2001-03-30	6.33	6.49	6.33	6.47	129947
2001-04-02	6.27	6.29	6.20	6.27	169507
2001-04-03	5.54	5.69	5.50	5.58	365518
2001-04-04	5.62	5.79	5.58	5.60	136476
2001-04-05	6.00	6.43	6.00	6.43	148663
2001-04-06	6.22	6.24	6.10	6.20	129802
2001-04-09	6.41	6.41	6.22	6.35	81440
2001-04-10	6.35	6.35	6.29	6.31	20795
2001-04-11	6.41	6.58	6.35	6.39	271115
2001-04-12	6.51	6.66	6.47	6.66	171248
2001-04-16	6.93	7.55	6.93	7.32	92660
2001-04-17	6.82	6.93	6.74	6.76	16829
2001-04-18	6.62	6.82	6.43	6.78	213420
2001-04-19	6.78	6.78	6.55	6.55	82262
2001-04-20	6.51	6.51	6.18	6.41	125933
2001-04-23	6.41	6.51	6.24	6.35	34578
2001-04-24	6.41	6.62	6.37	6.58	48893
2001-04-25	6.20	6.72	6.20	6.72	121387
2001-04-26	6.82	9.43	6.62	9.20	2610426
2001-04-27	9.30	10.03	9.06	9.06	667779
2001-04-30	9.10	9.10	8.58	8.79	42896
2001-05-01	8.27	8.37	8.17	8.21	437190
2001-05-02	7.96	8.29	7.96	8.27	70414
2001-05-03	8.68	8.68	8.37	8.48	242098
2001-05-04	8.37	8.52	8.33	8.40	82504
2001-05-07	8.17	8.23	8.15	8.23	35932
2001-05-08	8.44	8.44	8.15	8.23	174730
2001-05-09	8.17	8.17	8.11	8.11	1788
2001-05-10	8.11	8.27	7.94	8.02	81585
2001-05-11	7.86	7.86	7.61	7.61	85696
2001-05-14	7.44	7.55	7.32	7.38	65626
2001-05-15	7.40	7.65	7.34	7.65	62579
2001-05-16	7.86	7.86	7.24	7.34	415185
2001-05-17	7.57	7.57	7.32	7.34	107943
2001-05-18	7.61	7.75	7.57	7.63	43428
2001-05-21	7.57	7.69	7.46	7.61	130383
2001-05-22	7.65	7.77	7.46	7.59	153596
2001-05-23	7.55	7.55	7.34	7.36	58323
2001-05-24	7.40	7.44	7.24	7.34	32547
2001-05-25	7.44	7.61	7.44	7.44	38398
2001-05-29	7.34	7.34	7.20	7.24	139184
2001-05-30	7.41	7.50	7.34	7.36	45852
2001-05-31	7.50	7.50	7.16	7.32	166512
2001-06-01	7.48	7.48	7.27	7.32	68382
2001-06-04	7.32	7.34	7.20	7.20	84620
2001-06-05	6.93	6.93	6.89	6.91	53420
2001-06-06	7.00	7.14	6.93	6.93	347062
2001-06-07	7.11	7.11	6.82	6.91	290780
2001-06-08	7.11	7.41	7.07	7.41	157491
2001-06-11	7.45	7.45	7.09	7.16	310450
2001-06-12	7.16	7.16	6.77	6.93	331264
2001-06-13	6.95	7.04	6.86	7.02	22661
2001-06-14	7.32	7.41	7.27	7.29	83079
2001-06-15	7.16	7.16	7.09	7.14	27106
2001-06-18	6.59	6.77	6.59	6.70	34718
2001-06-19	6.59	6.64	6.59	6.61	32606
2001-06-20	6.52	6.59	6.41	6.48	42507
2001-06-21	6.57	6.57	6.18	6.32	46996
2001-06-22	6.48	6.93	6.36	6.84	125060
2001-06-25	6.48	6.50	6.14	6.34	35071
2001-06-26	6.25	6.41	6.25	6.25	163035
2001-06-27	6.29	6.34	6.20	6.25	52496
2001-06-28	6.27	6.66	6.25	6.59	125764
2001-06-29	6.61	6.61	6.36	6.36	191110
2001-07-02	6.48	6.59	5.75	6.00	263278
2001-07-03	6.14	6.36	6.09	6.16	123827
2001-07-05	6.02	6.02	5.79	5.91	153530
2001-07-06	5.11	5.18	4.50	4.55	612673
2001-07-09	4.66	4.91	4.66	4.75	314147
2001-07-10	4.73	4.93	4.64	4.70	176809
2001-07-11	4.48	4.48	4.20	4.32	428162
2001-07-12	4.43	4.43	4.32	4.32	499757
2001-07-13	4.20	4.27	4.09	4.11	105038
2001-07-16	4.11	4.11	4.02	4.07	33574
2001-07-17	3.39	4.07	3.34	3.98	1939538
2001-07-18	3.64	3.64	3.36	3.55	256369
2001-07-19	3.55	3.80	3.55	3.70	523608
2001-07-20	3.73	4.16	3.73	4.09	362199
2001-07-23	3.41	3.64	2.73	3.52	454345
2001-07-24	3.86	4.07	3.86	3.93	153971
2001-07-25	3.41	3.59	3.41	3.59	70670
2001-07-26	3.59	3.59	3.52	3.59	148162
2001-07-27	3.59	3.59	3.41	3.43	54476
2001-07-30	3.64	3.82	3.64	3.64	115731
2001-07-31	3.64	4.32	3.64	4.32	436435
2001-08-01	4.32	4.34	4.20	4.32	424686
2001-08-02	4.25	4.25	3.98	3.98	97557
2001-08-03	4.07	4.07	3.95	3.98	29042
2001-08-06	3.75	3.75	3.18	3.34	366512
2001-08-07	3.30	3.41	3.14	3.41	238723
2001-08-08	1.89	2.02	1.86	1.98	327436
2001-08-09	2.05	2.05	1.86	1.93	547986
2001-08-10	1.93	1.95	1.84	1.91	328712
2001-08-13	1.86	1.93	1.84	1.86	203343
2001-08-14	1.80	1.84	1.80	1.80	226314
2001-08-15	1.82	1.82	1.75	1.75	96017
2001-08-16	1.75	1.89	1.75	1.86	59229
2001-08-17	1.84	1.89	1.82	1.84	112034
2001-08-20	1.82	1.84	1.80	1.84	139713
2001-08-21	1.82	1.91	1.82	1.89	20549
2001-08-22	1.89	2.05	1.89	1.91	287524
2001-08-23	1.95	1.98	1.93	1.98	196699
2001-08-24	2.05	2.27	2.02	2.18	350714
2001-08-27	2.23	2.27	2.20	2.23	97161
2001-08-28	2.20	2.20	2.11	2.16	103717
2001-08-29	2.16	2.16	2.07	2.09	68338
2001-08-30	2.05	2.09	1.91	1.93	297425
2001-08-31	1.89	2.07	1.89	2.05	56985
2001-09-04	2.02	2.02	1.89	1.89	55445
2001-09-05	1.86	1.93	1.86	1.93	79031
2001-09-06	1.95	2.07	1.95	2.02	184510
2001-09-07	2.00	2.02	1.91	1.93	206336
2001-09-10	1.93	1.93	1.91	1.93	55357
2001-09-17	1.36	1.70	1.34	1.61	165852
2001-09-18	1.70	1.70	1.59	1.61	125280
2001-09-19	1.61	1.64	1.48	1.55	417073
2001-09-20	1.55	1.55	1.45	1.48	363344
2001-09-21	1.48	1.55	1.41	1.48	59625
2001-09-24	1.70	1.75	1.50	1.59	59449
2001-09-25	1.59	1.59	1.50	1.57	42947
2001-09-26	1.80	1.80	1.52	1.57	32870
2001-09-27	1.50	1.66	1.50	1.55	47260
2001-09-28	1.55	1.75	1.50	1.75	245324
2001-10-01	1.70	1.73	1.64	1.68	129680
2001-10-02	1.68	1.73	1.61	1.66	27194
2001-10-03	1.70	1.70	1.59	1.61	63497
2001-10-04	1.65	1.65	1.52	1.60	406157
2001-10-05	1.52	1.59	1.48	1.55	220901
2001-10-08	1.57	1.62	1.55	1.58	99008
2001-10-09	1.59	1.60	1.58	1.59	48401
2001-10-10	1.80	1.90	1.80	1.87	669745
2001-10-11	2.05	2.16	2.05	2.16	254783
2001-10-12	2.15	2.15	2.01	2.07	437403
2001-10-15	2.07	2.08	2.02	2.08	77447
2001-10-16	2.10	2.23	2.08	2.23	75247
2001-10-17	2.32	2.32	2.27	2.29	361271
2001-10-18	2.27	2.27	2.11	2.16	128929
2001-10-19	2.15	2.15	2.09	2.10	95928
2001-10-22	2.22	2.37	2.22	2.37	498125
2001-10-23	2.57	2.61	2.52	2.59	158414
2001-10-24	2.57	2.57	2.50	2.52	128929
2001-10-25	2.50	2.55	2.50	2.51	172495
2001-10-26	2.61	2.67	2.61	2.61	426398
2001-10-29	2.62	2.73	2.62	2.68	183055
2001-10-30	2.64	2.76	2.64	2.74	491969
2001-10-31	2.83	2.86	2.75	2.86	229262
2001-11-01	2.91	3.02	2.90	3.02	497685
2001-11-02	3.41	3.47	3.40	3.41	462924
2001-11-05	3.31	3.41	3.23	3.25	271943
2001-11-06	3.23	3.41	3.19	3.41	369636
2001-11-07	3.30	3.30	3.07	3.07	575577
2001-11-08	3.15	3.23	3.15	3.22	128929
2001-11-09	3.07	3.10	3.00	3.10	189216
2001-11-12	3.05	3.35	3.01	3.34	305389
2001-11-13	3.36	3.58	3.36	3.52	629259
2001-11-14	3.50	3.57	3.47	3.47	300549
2001-11-15	3.49	3.52	3.49	3.52	428158
2001-11-16	3.53	3.53	3.45	3.50	500765
2001-11-19	3.69	3.74	3.69	3.73	455884
2001-11-20	3.76	3.76	3.71	3.76	333110
2001-11-21	3.72	3.72	3.60	3.60	631899
2001-11-23	3.60	3.60	3.57	3.58	42241
2001-11-26	3.64	3.75	3.64	3.75	196696
2001-11-27	3.59	3.70	3.59	3.67	274143
2001-11-28	3.44	3.44	3.34	3.34	575577
2001-11-29	3.32	3.41	3.22	3.40	855441
2001-11-30	3.45	3.52	3.44	3.52	139049
2001-12-03	3.52	3.52	3.42	3.42	42681
2001-12-04	3.42	3.43	3.41	3.43	86687
2001-12-05	3.72	3.77	3.72	3.77	534211
2001-12-06	4.32	4.34	4.26	4.28	617379
2001-12-07	4.22	4.28	4.15	4.25	163695
2001-12-10	4.27	4.27	4.18	4.18	79207
2001-12-11	4.20	4.20	4.15	4.15	172935
2001-12-12	4.20	4.20	4.14	4.18	131569
2001-12-13	4.21	4.26	4.19	4.20	246422
2001-12-14	4.17	4.20	4.14	4.19	51482
2001-12-17	4.16	4.20	4.15	4.19	197576
2001-12-18	4.19	4.20	4.17	4.20	330910
2001-12-19	4.20	4.23	4.16	4.16	169855
2001-12-20	4.14	4.15	4.12	4.12	82287
2001-12-21	4.14	4.20	4.14	4.18	682066
2001-12-24	4.23	4.24	4.20	4.21	86247
2001-12-26	4.32	4.51	4.32	4.50	119249
2001-12-27	4.67	4.82	4.66	4.66	681186
2001-12-28	4.66	4.69	4.61	4.61	299229
2001-12-31	4.66	4.67	4.65	4.67	169855
2002-01-02	4.66	4.72	4.66	4.71	234982
2002-01-03	4.73	4.77	4.72	4.72	346751
2002-01-04	4.74	4.74	4.71	4.74	178215
2002-01-07	5.00	5.11	5.00	5.06	601538
2002-01-08	5.04	5.09	5.04	5.06	431678
2002-01-09	4.69	4.70	4.61	4.66	477885
2002-01-10	4.43	4.48	4.36	4.42	448403
2002-01-11	4.40	4.43	4.34	4.34	222661
2002-01-14	4.40	4.49	4.40	4.43	113528
2002-01-15	4.37	4.41	4.35	4.35	162815
2002-01-16	4.23	4.23	4.12	4.12	254343
2002-01-17	4.20	4.28	4.20	4.28	129369
2002-01-18	4.32	4.35	4.30	4.30	42681
2002-01-22	4.25	4.28	4.21	4.27	109568
2002-01-23	4.31	4.31	4.25	4.25	11880
2002-01-24	4.30	4.36	4.27	4.27	457644
2002-01-25	4.27	4.27	4.08	4.09	108248
2002-01-28	4.20	4.23	4.16	4.18	212097
2002-01-29	4.20	4.24	4.19	4.20	241582
2002-01-30	4.20	4.23	4.20	4.20	61162
2002-01-31	4.43	4.62	4.43	4.59	650384
2002-02-01	4.59	4.60	4.57	4.57	211217
2002-02-04	4.43	4.43	4.35	4.37	212097
2002-02-05	4.16	4.20	4.12	4.18	245982
2002-02-06	3.93	3.94	3.91	3.91	187456
2002-02-07	3.80	3.80	3.64	3.65	73482
2002-02-08	3.73	3.73	3.48	3.57	404397
2002-02-11	3.60	3.71	3.60	3.71	81407
2002-02-12	3.68	3.68	3.61	3.66	312869
2002-02-13	3.75	3.77	3.75	3.77	64242
2002-02-14	3.93	3.97	3.92	3.96	241142
2002-02-15	3.88	3.88	3.76	3.77	345431
2002-02-19	3.64	3.65	3.61	3.62	193176
2002-02-20	3.59	3.64	3.59	3.64	156654
2002-02-21	3.64	3.68	3.64	3.66	38281
2002-02-22	3.66	3.67	3.64	3.67	45761
2002-02-25	3.65	3.66	3.64	3.66	67322
2002-02-26	3.62	3.62	3.51	3.55	174255
2002-02-27	3.55	3.62	3.55	3.61	155774
2002-02-28	3.58	3.59	3.57	3.58	324310
2002-03-01	3.78	3.84	3.77	3.84	509130
2002-03-04	3.90	3.97	3.90	3.97	276784
2002-03-05	3.93	3.93	3.86	3.86	39161
2002-03-06	3.86	3.94	3.86	3.94	150054
2002-03-07	4.01	4.03	4.01	4.01	149174
2002-03-08	4.02	4.07	4.02	4.04	497245
2002-03-11	3.90	3.91	3.85	3.85	506050
2002-03-12	3.63	3.63	3.56	3.58	418478
2002-03-13	3.30	3.36	3.28	3.30	111328
2002-03-14	3.27	3.27	3.23	3.27	35201
2002-03-15	3.29	3.40	3.29	3.40	28161
2002-03-18	3.31	3.34	3.29	3.34	88447
2002-03-19	3.25	3.27	3.23	3.24	89327
2002-03-20	3.27	3.32	3.27	3.31	99448
2002-03-21	3.40	3.50	3.40	3.50	80527
2002-03-22	3.51	3.57	3.49	3.56	117048
2002-03-25	3.78	3.80	3.75	3.75	155774
2002-03-26	3.72	3.72	3.67	3.67	210777
2002-03-27	3.70	3.70	3.61	3.61	606818
2002-03-28	3.68	3.69	3.64	3.69	83607
2002-04-01	3.62	3.62	3.60	3.61	100328
2002-04-02	3.66	3.72	3.66	3.68	66446
2002-04-03	3.66	3.68	3.65	3.66	104728
2002-04-04	3.69	3.75	3.69	3.70	33001
2002-04-05	3.81	3.82	3.80	3.80	83607
2002-04-08	3.70	3.73	3.69	3.73	11000
2002-04-09	3.76	3.82	3.76	3.81	22000
2002-04-10	3.87	3.91	3.87	3.88	84047
2002-04-11	4.02	4.10	4.02	4.07	206816
2002-04-12	4.07	4.11	4.07	4.07	331350
2002-04-15	4.09	4.15	4.09	4.15	280744
2002-04-16	4.09	4.10	4.07	4.07	76127
2002-04-17	4.05	4.09	4.05	4.09	69522
2002-04-18	4.09	4.09	4.05	4.07	78327
2002-04-19	4.03	4.05	4.02	4.05	146534
2002-04-22	3.92	3.92	3.87	3.87	12320
2002-04-23	3.87	3.87	3.85	3.85	33441
2002-04-24	3.87	3.92	3.87	3.92	123209
2002-04-25	3.86	3.86	3.81	3.82	107368
2002-04-26	3.87	3.92	3.87	3.90	281624
2002-04-29	3.90	3.90	3.86	3.86	181735
2002-04-30	3.84	3.86	3.84	3.86	12760
2002-05-01	3.82	3.82	3.77	3.77	29481
2002-05-02	3.68	3.69	3.66	3.66	51482
2002-05-03	3.64	3.64	3.62	3.63	99008
2002-05-06	3.60	3.62	3.58	3.61	32121
2002-05-07	3.64	3.66	3.64	3.64	8800
2002-05-08	3.77	3.86	3.77	3.86	167215
2002-05-09	3.86	3.87	3.85	3.85	4395
2002-05-10	3.78	3.78	3.78	3.78	2635
2002-05-13	3.73	3.74	3.71	3.71	47521
2002-05-14	3.68	3.70	3.68	3.70	79207
2002-05-15	3.68	3.68	3.63	3.65	68642
2002-05-16	3.58	3.68	3.58	3.66	89767
2002-05-17	3.47	3.48	3.43	3.44	232342
2002-05-20	3.41	3.41	3.35	3.35	126729
2002-05-21	3.36	3.42	3.36	3.40	179535
2002-05-22	3.33	3.33	3.27	3.29	48841
2002-05-23	3.33	3.33	3.31	3.31	124089
2002-05-24	3.32	3.37	3.31	3.37	36961
2002-05-28	3.41	3.45	3.41	3.45	8360
2002-05-29	3.37	3.38	3.35	3.36	29481
2002-05-30	3.24	3.27	3.24	3.27	25520
2002-05-31	3.28	3.30	3.25	3.25	30361
2002-06-03	3.19	3.22	3.19	3.20	20240
2002-06-04	3.26	3.26	3.25	3.25	86687
2002-06-05	3.24	3.24	3.24	3.24	176015
2002-06-06	3.26	3.26	3.24	3.24	65566
2002-06-07	3.18	3.18	3.14	3.15	139929
2002-06-10	3.12	3.12	3.09	3.09	75687
2002-06-11	2.93	2.93	2.91	2.91	12320
2002-06-12	2.91	2.91	2.84	2.85	99888
2002-06-13	2.85	2.85	2.79	2.80	70842
2002-06-14	2.66	2.66	2.62	2.65	70402
2002-06-17	2.58	2.58	2.49	2.52	122769
2002-06-18	2.59	2.63	2.59	2.62	180855
2002-06-19	2.45	2.45	2.44	2.45	48401
2002-06-20	2.23	2.35	2.22	2.35	672385
2002-06-21	2.27	2.34	2.27	2.34	13640
2002-06-24	2.27	2.30	2.27	2.29	89327
2002-06-25	2.44	2.47	2.43	2.47	147854
2002-06-26	2.29	2.33	2.29	2.33	138609
2002-06-27	2.50	2.67	2.46	2.66	196256
2002-06-28	2.52	2.77	2.52	2.77	210337
2002-07-01	2.66	2.70	2.66	2.68	101648
2002-07-02	2.59	2.61	2.57	2.57	242902
2002-07-03	2.56	2.57	2.52	2.57	140369
2002-07-05	2.61	2.72	2.61	2.72	48841
2002-07-08	2.52	2.56	2.42	2.50	341910
2002-07-09	2.50	2.50	2.43	2.45	441363
2002-07-10	2.51	2.59	2.51	2.53	91527
2002-07-11	2.65	2.69	2.65	2.69	14080
2002-07-12	3.11	3.11	3.05	3.07	77007
2002-07-15	3.24	3.24	3.12	3.13	78327
2002-07-16	3.12	3.15	3.09	3.13	131569
2002-07-17	3.41	3.59	3.41	3.59	300109
2002-07-18	3.61	3.61	3.45	3.45	82727
2002-07-19	3.45	3.49	3.35	3.35	59842
2002-07-22	3.32	3.32	3.27	3.27	103408
2002-07-23	3.36	3.36	3.31	3.32	79647
2002-07-24	3.27	3.27	3.06	3.26	210777
2002-07-25	3.24	3.24	3.20	3.20	24200
2002-07-26	3.21	3.22	3.20	3.21	3515
2002-07-29	3.26	3.35	3.24	3.35	22440
2002-07-30	3.41	3.41	3.38	3.40	5720
2002-07-31	3.37	3.38	3.34	3.34	24640
2002-08-01	3.37	3.40	3.33	3.35	163255
2002-08-02	3.55	3.55	3.47	3.47	24640
2002-08-05	3.45	3.47	3.45	3.46	27281
2002-08-06	3.43	3.51	3.43	3.51	97248
2002-08-07	3.49	3.50	3.49	3.50	11880
2002-08-08	3.52	3.52	3.48	3.50	73922
2002-08-09	3.51	3.51	3.46	3.46	16280
2002-08-12	3.40	3.40	3.39	3.39	3955
2002-08-13	3.38	3.38	3.35	3.35	83167
2002-08-14	3.34	3.36	3.32	3.36	39161
2002-08-15	3.17	3.27	3.10	3.27	208576
2002-08-16	3.22	3.35	3.20	3.33	43561
2002-08-19	3.14	3.15	3.11	3.12	108688
2002-08-20	3.03	3.06	3.00	3.01	223541
2002-08-21	2.99	3.01	2.97	3.01	171175
2002-08-22	2.92	2.92	2.92	2.92	68642
2002-08-23	2.90	2.91	2.88	2.89	69962
2002-08-26	2.87	2.90	2.86	2.90	38721
2002-08-27	2.90	2.90	2.89	2.89	21120
2002-08-28	2.90	2.90	2.89	2.89	5720
2002-08-29	2.90	2.94	2.90	2.91	18480
2002-08-30	2.95	3.06	2.95	3.01	43121
2002-09-03	3.01	3.01	2.98	2.98	4835
2002-09-04	2.89	2.91	2.88	2.90	35641
2002-09-05	2.90	2.99	2.90	2.95	44881
2002-09-06	2.98	2.98	2.95	2.95	1755
2002-09-09	2.94	2.94	2.93	2.93	36081
2002-09-10	2.81	2.81	2.76	2.76	79207
2002-09-11	2.78	2.86	2.78	2.86	18040
2002-09-12	2.87	2.88	2.86	2.87	3515
2002-09-13	2.89	2.89	2.85	2.87	13640
2002-09-16	2.86	2.86	2.82	2.84	11440
2002-09-17	2.86	2.86	2.84	2.84	7480
2002-09-18	2.82	2.82	2.75	2.77	24200
2002-09-19	2.75	2.75	2.70	2.73	130249
2002-09-20	2.73	2.75	2.72	2.72	25080
2002-09-23	2.73	2.75	2.69	2.74	91527
2002-09-24	2.73	2.77	2.73	2.73	35641
2002-09-25	2.71	2.75	2.71	2.74	21560
2002-09-26	2.75	2.75	2.73	2.75	40041
2002-09-27	2.75	2.75	2.59	2.61	55882
2002-09-30	2.59	2.67	2.56	2.67	110008
2002-10-01	2.68	2.79	2.68	2.79	21560
2002-10-02	2.78	2.78	2.74	2.74	6600
2002-10-03	2.73	2.75	2.73	2.75	1755
2002-10-04	2.74	2.75	2.70	2.70	7040
2002-10-07	2.70	2.73	2.70	2.72	4395
2002-10-08	2.75	2.80	2.75	2.77	17160
2002-10-09	2.84	2.88	2.84	2.88	30801
2002-10-10	2.91	3.09	2.91	3.09	24200
2002-10-11	3.09	3.12	3.05	3.05	15400
2002-10-14	3.01	3.01	2.91	2.95	20680
2002-10-15	3.08	3.23	3.08	3.22	104728
2002-10-16	3.22	3.22	3.16	3.20	20240
2002-10-17	3.32	3.35	3.25	3.33	37841
2002-10-18	3.35	3.49	3.35	3.45	28161
2002-10-21	3.51	3.51	3.47	3.51	158414
2002-10-22	3.62	3.62	3.50	3.55	200656
2002-10-23	3.45	3.45	3.39	3.45	18480
2002-10-24	3.48	3.51	3.45	3.51	31681
2002-10-25	3.55	3.58	3.51	3.58	86687
2002-10-28	3.60	3.60	3.59	3.59	4395
2002-10-29	3.57	3.57	3.55	3.57	29921
2002-10-30	3.49	3.50	3.41	3.50	73482
2002-10-31	3.42	3.49	3.42	3.49	21120
2002-11-01	3.50	3.50	3.49	3.50	13200
2002-11-04	3.73	3.77	3.72	3.72	27281
2002-11-05	4.02	4.09	3.95	3.98	91967
2002-11-06	4.02	4.02	3.83	3.86	40041
2002-11-07	4.26	4.37	4.26	4.34	183495
2002-11-08	4.20	4.31	4.14	4.31	163255
2002-11-11	4.03	4.03	4.00	4.01	55002
2002-11-12	3.74	3.81	3.74	3.77	319470
2002-11-13	3.77	3.95	3.77	3.95	317269
2002-11-14	3.95	3.95	3.81	3.86	179535
2002-11-15	3.89	4.01	3.89	3.99	155774
2002-11-18	4.19	4.19	4.02	4.05	51922
2002-11-19	3.91	3.91	3.78	3.79	116608
2002-11-20	3.84	3.91	3.84	3.91	8800
2002-11-21	4.09	4.18	4.06	4.06	242902
2002-11-22	4.09	4.27	4.09	4.22	73482
2002-11-25	4.15	4.15	4.07	4.09	124969
2002-11-26	4.07	4.07	4.02	4.02	11000
2002-11-27	4.17	4.32	4.17	4.22	69522
2002-11-29	4.37	4.37	4.31	4.31	8800
2002-12-02	4.47	4.49	4.41	4.44	95928
2002-12-03	4.32	4.32	4.24	4.25	14960
2002-12-04	4.23	4.26	4.20	4.26	11440
2002-12-05	4.41	4.41	4.30	4.30	17600
2002-12-06	4.36	4.36	4.33	4.33	58962
2002-12-09	4.18	4.18	4.09	4.12	22440
2002-12-10	4.10	4.15	4.10	4.15	7480
2002-12-11	4.15	4.15	4.11	4.11	5720
2002-12-12	4.12	4.23	4.12	4.23	20680
2002-12-13	4.20	4.42	4.20	4.41	507810
2002-12-16	4.27	4.27	4.21	4.23	15840
2002-12-17	4.03	4.03	3.91	3.91	151374
2002-12-18	3.92	3.93	3.91	3.91	28601
2002-12-19	3.70	3.71	3.62	3.62	77447
2002-12-20	3.65	3.67	3.59	3.67	239382
2002-12-23	3.51	3.62	3.50	3.62	64686
2002-12-24	3.42	3.48	3.42	3.45	41801
2002-12-26	3.45	3.49	3.35	3.41	51482
2002-12-27	3.42	3.46	3.42	3.45	24200
2002-12-30	3.30	3.41	3.30	3.40	34321
2002-12-31	3.40	3.52	3.40	3.52	86687
2003-01-02	3.44	3.49	3.44	3.49	73922
2003-01-03	3.55	3.55	3.52	3.55	17600
2003-01-06	3.45	3.45	3.40	3.43	70402
2003-01-07	3.30	3.32	3.28	3.29	159735
2003-01-08	3.25	3.34	3.25	3.32	117929
2003-01-09	3.34	3.44	3.33	3.44	19360
2003-01-10	3.42	3.42	3.26	3.38	207256
2003-01-13	3.41	3.43	3.41	3.43	7920
2003-01-14	3.41	3.43	3.33	3.37	132889
2003-01-15	3.37	3.42	3.37	3.41	22000
2003-01-16	3.43	3.64	3.43	3.52	560612
2003-01-17	3.43	3.52	3.43	3.50	284708
2003-01-21	3.61	3.61	3.59	3.59	6600
2003-01-22	3.65	3.65	3.52	3.56	123649
2003-01-23	3.66	3.72	3.66	3.72	50601
2003-01-24	3.68	3.68	3.64	3.65	209456
2003-01-27	3.87	3.87	3.77	3.77	23320
2003-01-28	3.75	3.75	3.70	3.70	14080
2003-01-29	3.68	3.69	3.64	3.69	40921
2003-01-30	3.75	3.84	3.75	3.76	55882
2003-01-31	3.81	3.81	3.75	3.78	11880
2003-02-04	3.78	3.86	3.78	3.81	41801
2003-02-05	3.75	3.75	3.70	3.70	9680
2003-02-06	3.69	3.69	3.64	3.64	28161
2003-02-07	3.65	3.68	3.65	3.68	37841
2003-02-10	3.70	3.70	3.68	3.68	12760
2003-02-11	3.67	3.67	3.64	3.65	17600
2003-02-12	3.65	3.65	3.65	3.65	7480
2003-02-13	3.64	3.65	3.63	3.63	14520
2003-02-14	3.65	3.69	3.65	3.69	40921
2003-02-18	3.72	3.88	3.72	3.87	13640
2003-02-19	3.86	3.86	3.75	3.75	27721
2003-02-20	3.73	3.77	3.72	3.72	44001
2003-02-21	3.78	3.81	3.75	3.75	16720
2003-02-24	3.72	3.72	3.61	3.64	508250
2003-02-25	3.58	3.62	3.58	3.61	36961
2003-02-26	3.68	3.72	3.68	3.72	18480
2003-02-27	3.74	3.75	3.74	3.74	8360
2003-02-28	3.81	3.81	3.66	3.73	90647
2003-03-03	3.30	3.32	3.23	3.27	448403
2003-03-04	3.29	3.37	3.28	3.37	124089
2003-03-05	3.40	3.40	3.32	3.36	119689
2003-03-06	3.33	3.34	3.21	3.27	92848
2003-03-07	3.30	3.32	3.26	3.31	33001
2003-03-10	3.36	3.37	3.29	3.29	45321
2003-03-11	3.24	3.27	3.20	3.22	27721
2003-03-12	3.23	3.23	3.19	3.20	4395
2003-03-13	3.19	3.25	3.17	3.24	116168
2003-03-14	3.16	3.17	3.05	3.06	389437
2003-03-17	2.61	3.01	2.58	2.79	3385698
2003-03-18	2.81	2.98	2.78	2.87	1348731
2003-03-19	2.61	2.72	2.53	2.62	1350931
2003-03-20	2.61	2.71	2.59	2.70	1098788
2003-03-21	2.68	2.74	2.62	2.62	1416498
2003-03-24	2.55	2.59	2.44	2.47	473044
2003-03-25	2.55	2.82	2.55	2.72	1182396
2003-03-26	2.68	2.70	2.63	2.67	244222
2003-03-27	2.68	2.75	2.68	2.73	68642
2003-03-28	2.82	2.91	2.82	2.89	722992
2003-03-31	2.86	2.87	2.78	2.84	127609
2003-04-01	2.92	3.01	2.92	2.99	341470
2003-04-02	3.05	3.10	3.03	3.05	87127
2003-04-03	3.16	3.19	3.12	3.18	660065
2003-04-04	3.27	3.30	3.23	3.24	226182
2003-04-07	3.26	3.27	3.23	3.24	407477
2003-04-08	3.20	3.22	3.18	3.21	133329
2003-04-09	3.23	3.27	3.23	3.25	201096
2003-04-10	3.20	3.20	3.17	3.17	323430
2003-04-11	3.14	3.14	3.04	3.05	182615
2003-04-14	3.20	3.27	3.19	3.27	52362
2003-04-15	3.28	3.28	3.19	3.22	42241
2003-04-16	3.29	3.30	3.28	3.28	11880
2003-04-17	3.26	3.29	3.26	3.28	176455
2003-04-21	3.32	3.34	3.30	3.32	21120
2003-04-22	3.30	3.30	3.23	3.28	62482
2003-04-23	3.27	3.28	3.24	3.26	124969
2003-04-24	3.16	3.17	3.10	3.11	47961
2003-04-25	3.19	3.28	3.19	3.24	62922
2003-04-28	3.26	3.39	3.26	3.30	231902
2003-04-29	3.34	3.40	3.32	3.35	70402
2003-04-30	3.37	3.41	3.35	3.40	259183
2003-05-01	3.41	3.41	3.39	3.39	11440
2003-05-02	3.41	3.42	3.39	3.40	75247
2003-05-05	3.42	3.43	3.41	3.41	163255
2003-05-06	3.41	3.41	3.30	3.34	596698
2003-05-07	3.34	3.37	3.34	3.37	72602
2003-05-08	3.37	3.37	3.34	3.34	49721
2003-05-09	3.34	3.35	3.29	3.30	87127
2003-05-12	3.29	3.30	3.27	3.30	96808
2003-05-13	3.26	3.26	3.21	3.23	653905
2003-05-14	3.20	3.20	3.18	3.18	175575
2003-05-15	3.16	3.16	3.11	3.11	228382
2003-05-16	3.11	3.13	3.10	3.11	347191
2003-05-19	3.13	3.16	3.11	3.11	531571
2003-05-20	3.16	3.23	3.16	3.21	225742
2003-05-21	3.20	3.21	3.19	3.20	51922
2003-05-22	3.20	3.23	3.19	3.23	186576
2003-05-23	3.27	3.39	3.27	3.37	166775
2003-05-27	3.41	3.44	3.40	3.41	250382
2003-05-28	3.59	3.59	3.53	3.58	651705
2003-05-29	3.59	3.62	3.59	3.62	267543
2003-05-30	3.69	3.69	3.67	3.68	410118
2003-06-02	3.81	3.95	3.81	3.86	339270
2003-06-03	3.80	3.80	3.77	3.78	113528
2003-06-04	3.76	3.80	3.72	3.73	168095
2003-06-05	3.68	3.68	3.61	3.62	63362
2003-06-06	3.64	3.66	3.52	3.52	363476
2003-06-09	3.48	3.50	3.47	3.47	149614
2003-06-10	3.48	3.48	3.44	3.44	56762
2003-06-11	3.47	3.50	3.45	3.50	99008
2003-06-12	3.49	3.50	3.48	3.48	74362
2003-06-13	3.47	3.55	3.47	3.48	366116
2003-06-16	3.65	3.68	3.63	3.68	138609
2003-06-17	3.74	3.74	3.70	3.73	44441
2003-06-18	3.69	3.69	3.68	3.69	21120
2003-06-19	3.64	3.65	3.62	3.65	410558
2003-06-20	3.62	3.64	3.61	3.64	16280
2003-06-23	3.64	3.64	3.58	3.58	1042022
2003-06-24	3.58	3.60	3.58	3.59	95928
2003-06-25	3.64	3.68	3.63	3.64	375796
2003-06-26	3.68	3.68	3.66	3.67	20680
2003-06-27	3.73	3.75	3.73	3.75	73042
2003-06-30	3.76	3.86	3.75	3.84	628819
2003-07-01	3.85	3.86	3.83	3.86	773154
2003-07-02	3.89	3.89	3.85	3.86	553572
2003-07-03	3.85	3.86	3.85	3.86	1310010
2003-07-07	3.64	3.66	3.61	3.63	754673
2003-07-08	3.62	3.62	3.59	3.61	54562
2003-07-09	3.50	3.51	3.46	3.47	441803
2003-07-10	3.46	3.47	3.45	3.47	320350
2003-07-11	3.47	3.50	3.45	3.47	246862
2003-07-14	3.55	3.61	3.55	3.58	451484
2003-07-15	3.59	3.63	3.58	3.63	167655
2003-07-16	3.59	3.61	3.59	3.60	1588558
2003-07-17	3.60	3.66	3.60	3.64	1466225
2003-07-18	3.65	3.67	3.64	3.67	457204
2003-07-21	3.67	3.68	3.65	3.68	1235643
2003-07-22	3.66	3.66	3.64	3.65	1070187
2003-07-23	3.67	3.67	3.53	3.57	836081
2003-07-24	3.57	3.64	3.57	3.61	24640
2003-07-25	3.65	3.72	3.65	3.72	20240
2003-07-28	3.75	3.78	3.69	3.71	58522
2003-07-29	3.71	3.73	3.68	3.69	70842
2003-07-30	3.67	3.69	3.66	3.69	48841
2003-07-31	3.68	3.69	3.62	3.62	95488
2003-08-01	3.66	3.69	3.66	3.67	35201
2003-08-04	3.75	3.81	3.73	3.80	180855
2003-08-05	3.84	3.95	3.84	3.93	199776
2003-08-06	3.86	3.86	3.79	3.80	93728
2003-08-07	3.92	3.95	3.90	3.91	84047
2003-08-08	3.98	4.00	3.94	3.97	52362
2003-08-11	4.09	4.18	4.09	4.18	216941
2003-08-12	4.12	4.17	4.12	4.16	91967
2003-08-13	4.18	4.18	4.09	4.10	204616
2003-08-14	4.11	4.12	4.06	4.10	266663
2003-08-15	4.10	4.20	4.10	4.20	28601
2003-08-18	4.19	4.19	4.01	4.06	215181
2003-08-19	4.06	4.14	4.06	4.14	41801
2003-08-20	4.14	4.14	4.06	4.11	97248
2003-08-21	4.11	4.17	4.11	4.13	50601
2003-08-22	4.20	4.23	4.16	4.16	117929
2003-08-25	4.19	4.19	4.16	4.16	20680
2003-08-26	4.15	4.24	4.15	4.23	401757
2003-08-27	4.25	4.26	4.17	4.17	157974
2003-08-28	4.18	4.18	4.07	4.13	212977
2003-08-29	4.09	4.11	4.05	4.11	247302
2003-09-02	4.09	4.11	4.05	4.10	84047
2003-09-03	4.10	4.10	4.09	4.09	172055
2003-09-04	3.98	3.98	3.89	3.90	1322330
2003-09-05	3.90	3.92	3.86	3.91	126289
2003-09-08	3.82	3.84	3.78	3.80	162815
2003-09-09	3.77	3.91	3.77	3.87	589218
2003-09-10	3.83	3.83	3.75	3.76	246422
2003-09-11	3.82	3.88	3.82	3.86	1497470
2003-09-12	3.97	3.98	3.95	3.98	91967
2003-09-15	4.00	4.00	3.97	3.99	188336
2003-09-16	4.06	4.06	4.03	4.04	192736
2003-09-17	4.07	4.07	3.99	3.99	757313
2003-09-18	4.03	4.11	4.03	4.11	202416
2003-09-19	4.22	4.27	4.20	4.20	214741
2003-09-22	4.37	4.37	4.26	4.26	499005
2003-09-23	4.26	4.31	4.26	4.30	188776
2003-09-24	4.24	4.24	4.18	4.19	291748
2003-09-25	4.18	4.19	4.11	4.14	240262
2003-09-26	4.11	4.12	4.06	4.07	282504
2003-09-29	3.99	3.99	3.92	3.98	552252
2003-09-30	3.92	3.93	3.89	3.93	341030
2003-10-01	3.92	3.98	3.92	3.98	273263
2003-10-02	4.02	4.05	4.01	4.05	150494
2003-10-03	4.11	4.17	4.11	4.16	154014
2003-10-06	4.71	4.72	4.64	4.70	603298
2003-10-07	4.71	4.83	4.67	4.82	562372
2003-10-08	4.72	4.74	4.67	4.70	632779
2003-10-09	4.55	4.59	4.55	4.59	280304
2003-10-10	4.51	4.51	4.44	4.49	456324
2003-10-13	4.33	4.33	4.24	4.27	1439384
2003-10-14	4.25	4.32	4.25	4.32	190976
2003-10-15	4.34	4.34	4.30	4.32	91527
2003-10-16	4.36	4.44	4.36	4.41	70402
2003-10-17	4.40	4.47	4.40	4.46	93288
2003-10-20	4.42	4.43	4.39	4.40	229702
2003-10-21	4.43	4.43	4.33	4.34	283388
2003-10-22	4.28	4.32	4.28	4.32	232342
2003-10-23	4.16	4.18	4.15	4.18	113968
2003-10-24	4.20	4.23	4.16	4.20	189216
2003-10-27	4.01	4.18	4.00	4.02	357315
2003-10-28	4.05	4.12	4.05	4.07	1101428
2003-10-29	4.10	4.10	4.06	4.07	756873
2003-10-30	4.19	4.28	4.19	4.25	151374
2003-10-31	4.32	4.37	4.31	4.32	174695
2003-11-03	4.41	4.55	4.41	4.53	713751
2003-11-04	4.64	4.66	4.63	4.66	799119
2003-11-05	4.72	4.73	4.55	4.55	825080
2003-11-06	4.48	4.48	4.41	4.48	126289
2003-11-07	4.42	4.54	4.41	4.53	539491
2003-11-10	4.49	4.49	4.41	4.45	112648
2003-11-11	4.39	4.43	4.37	4.42	197136
2003-11-12	4.48	4.55	4.47	4.53	273703
2003-11-13	4.78	4.85	4.77	4.83	513530
2003-11-14	4.84	4.84	4.78	4.78	313309
2003-11-17	4.75	4.75	4.70	4.71	158855
2003-11-18	4.73	4.79	4.73	4.76	420678
2003-11-19	4.67	4.69	4.66	4.66	165015
2003-11-20	4.30	4.49	4.30	4.43	729592
2003-11-21	4.47	4.52	4.47	4.52	192736
2003-11-24	4.52	4.58	4.51	4.57	105608
2003-11-25	4.59	4.60	4.56	4.60	1127389
2003-11-26	4.60	4.66	4.59	4.66	203736
2003-11-28	4.67	4.67	4.64	4.65	98128
2003-12-01	4.81	4.85	4.80	4.84	182175
2003-12-02	4.86	4.86	4.83	4.84	399557
2003-12-03	4.89	4.90	4.87	4.88	126289
2003-12-04	4.73	4.73	4.68	4.73	109128
2003-12-05	4.69	4.76	4.69	4.75	65566
2003-12-08	4.91	4.91	4.87	4.87	66882
2003-12-09	4.84	4.84	4.81	4.81	45321
2003-12-10	4.79	4.79	4.78	4.78	36081
2003-12-11	4.78	4.86	4.78	4.86	71722
2003-12-12	4.89	4.89	4.84	4.86	90207
2003-12-15	4.89	4.93	4.86	4.88	147854
2003-12-16	4.88	4.91	4.86	4.90	51482
2003-12-17	4.91	4.93	4.90	4.92	61162
2003-12-18	5.11	5.19	5.09	5.19	292624
2003-12-19	5.45	5.45	5.37	5.39	204616
2003-12-22	5.89	5.91	5.72	5.82	1714412
2003-12-23	5.87	5.87	5.77	5.83	300549
2003-12-24	5.82	5.92	5.79	5.84	451043
2003-12-26	5.77	5.77	5.70	5.71	80967
2003-12-29	5.73	5.75	5.68	5.73	137729
2003-12-30	5.64	5.70	5.64	5.70	159735
2003-12-31	5.73	6.03	5.73	6.03	286028
2004-01-02	6.00	6.00	5.91	5.95	407477
2004-01-05	6.34	6.75	6.33	6.74	599778
2004-01-06	6.34	6.43	6.20	6.20	819360
2004-01-07	6.10	6.24	6.02	6.17	2225303
2004-01-08	6.22	6.23	6.15	6.17	328270
2004-01-09	6.42	6.61	6.39	6.53	379756
2004-01-12	6.58	6.58	6.44	6.44	255223
2004-01-13	6.12	6.33	6.12	6.22	1559073
2004-01-14	6.09	6.12	6.00	6.04	244222
2004-01-15	6.04	6.22	6.02	6.17	252583
2004-01-16	5.89	6.04	5.79	6.03	578657
2004-01-20	5.98	6.07	5.98	6.04	192736
2004-01-21	6.16	6.16	6.04	6.05	1172716
2004-01-22	5.98	6.11	5.91	5.91	222661
2004-01-23	5.91	5.99	5.77	5.79	1015181
2004-01-26	5.98	6.01	5.94	6.01	404837
2004-01-27	5.95	6.01	5.86	5.86	549612
2004-01-28	5.90	5.90	5.61	5.61	439603
2004-01-29	5.65	5.73	5.62	5.67	339710
2004-01-30	5.67	5.75	5.59	5.63	150934
2004-02-02	5.64	5.70	5.57	5.64	135089
2004-02-03	5.67	5.67	5.58	5.62	132009
2004-02-04	5.64	5.74	5.64	5.69	190096
2004-02-05	5.68	5.72	5.62	5.65	132889
2004-02-06	5.67	5.79	5.67	5.77	151374
2004-02-09	5.79	5.95	5.79	5.93	452364
2004-02-10	5.95	5.97	5.93	5.94	249942
2004-02-11	6.10	6.22	6.07	6.20	232782
2004-02-12	6.43	6.52	6.36	6.42	527611
2004-02-13	6.50	6.69	6.49	6.60	972495
2004-02-17	6.99	6.99	6.93	6.93	228822
2004-02-18	7.50	7.61	7.39	7.42	1221122
2004-02-19	7.20	7.20	7.11	7.15	767433
2004-02-20	7.00	7.05	6.95	7.04	354675
2004-02-23	6.93	6.93	6.65	6.68	397357
2004-02-24	6.70	6.75	6.62	6.74	336630
2004-02-25	6.93	7.04	6.89	7.04	715071
2004-02-26	6.99	7.03	6.88	6.99	259183
2004-02-27	7.00	7.04	6.98	7.01	87127
2004-03-01	7.00	7.16	7.00	7.16	574257
2004-03-02	7.22	7.28	7.19	7.20	221341
2004-03-03	7.27	7.28	7.22	7.22	433003
2004-03-04	7.22	7.26	7.19	7.24	176895
2004-03-05	7.27	7.29	7.26	7.27	227502
2004-03-08	7.36	7.36	7.32	7.32	1256323
2004-03-09	7.33	7.36	7.29	7.30	1145430
2004-03-10	7.32	7.37	7.19	7.20	282064
2004-03-11	7.04	7.05	6.93	6.98	354675
2004-03-12	6.95	7.16	6.95	7.15	145214
2004-03-15	7.20	7.20	7.03	7.03	112648
2004-03-16	7.06	7.13	7.02	7.07	84487
2004-03-17	7.10	7.14	7.07	7.09	150054
2004-03-18	7.14	7.24	7.09	7.10	554892
2004-03-19	7.39	7.44	7.34	7.38	337070
2004-03-22	7.47	7.48	7.39	7.39	906048
2004-03-23	7.47	7.49	7.39	7.39	104728
2004-03-24	7.50	7.52	7.42	7.48	902968
2004-03-25	7.73	7.73	7.64	7.66	539491
2004-03-26	8.16	8.21	8.14	8.17	1302530
2004-03-29	8.29	8.30	7.99	8.00	445763
2004-03-30	7.90	8.11	7.90	8.03	1297249
2004-03-31	8.16	8.43	8.12	8.12	1583278
2004-04-01	8.20	8.36	8.17	8.27	938613
2004-04-02	8.40	8.44	8.35	8.41	939493
2004-04-05	8.44	8.51	8.29	8.33	1148955
2004-04-06	8.29	8.29	8.14	8.16	359511
2004-04-07	8.04	8.07	7.83	7.99	583057
2004-04-08	7.86	7.91	7.78	7.82	349391
2004-04-12	7.61	7.67	7.47	7.64	482285
2004-04-13	7.48	7.49	7.25	7.27	1561713
2004-04-14	7.09	7.25	7.09	7.19	1063583
2004-04-15	7.08	7.25	6.90	7.00	2008801
2004-04-16	7.16	7.51	7.16	7.49	1439384
2004-04-19	7.68	7.68	7.54	7.56	336190
2004-04-20	7.36	7.37	7.07	7.08	505170
2004-04-21	6.82	7.09	6.81	7.04	886687
2004-04-22	7.00	7.02	6.86	6.99	690866
2004-04-23	6.95	7.09	6.95	7.04	300989
2004-04-26	6.61	6.67	6.38	6.50	793399
2004-04-27	6.00	6.19	5.98	6.17	829480
2004-04-28	6.10	6.15	6.02	6.02	336630
2004-04-29	5.94	6.00	5.86	5.93	1014741
2004-04-30	6.04	6.62	6.04	6.47	1565237
2004-05-03	6.09	6.27	5.98	6.08	706707
2004-05-04	6.23	6.28	6.14	6.23	282948
2004-05-05	6.26	6.29	6.09	6.09	1541032
2004-05-06	5.91	5.96	5.82	5.83	358635
2004-05-07	5.72	5.77	5.52	5.57	961054
2004-05-10	5.58	5.61	5.36	5.42	1290209
2004-05-11	5.77	5.86	5.70	5.82	869966
2004-05-12	5.98	5.98	5.77	5.93	961494
2004-05-13	5.92	5.92	5.78	5.78	256543
2004-05-14	5.89	5.89	5.74	5.76	146974
2004-05-17	5.45	5.56	5.45	5.47	1086028
2004-05-18	5.52	5.56	5.50	5.51	1588558
2004-05-19	5.52	5.71	5.52	5.62	2275905
2004-05-20	5.51	5.59	5.45	5.47	968975
2004-05-21	5.60	5.66	5.53	5.64	165015
2004-05-24	5.91	5.92	5.70	5.77	269743
2004-05-25	5.82	5.89	5.77	5.84	188776
2004-05-26	5.89	5.93	5.85	5.86	114408
2004-05-27	5.89	6.14	5.89	6.06	634539
2004-05-28	6.02	6.10	6.00	6.00	569853
2004-06-01	5.95	5.96	5.87	5.87	113968
2004-06-02	5.97	6.04	5.93	6.04	253023
2004-06-03	6.16	6.16	6.02	6.12	570293
2004-06-04	6.59	6.59	6.36	6.47	780638
2004-06-07	6.76	6.90	6.67	6.84	675025
2004-06-08	6.66	6.66	6.54	6.62	343671
2004-06-09	6.59	6.64	6.41	6.47	183495
2004-06-10	6.59	6.66	6.51	6.65	607698
2004-06-14	6.48	6.48	6.22	6.27	293509
2004-06-15	6.44	6.54	6.42	6.54	543892
2004-06-16	6.48	6.48	6.42	6.45	100328
2004-06-17	6.48	6.50	6.40	6.44	96808
2004-06-18	6.42	6.57	6.42	6.49	176455
2004-06-21	6.49	6.57	6.42	6.43	144334
2004-06-22	6.29	6.33	6.27	6.27	189656
2004-06-23	6.25	6.35	6.25	6.33	287348
2004-06-24	6.33	6.36	6.27	6.27	180855
2004-06-25	6.47	6.49	6.44	6.44	154894
2004-06-28	6.54	6.56	6.52	6.52	136849
2004-06-29	6.66	6.73	6.63	6.73	419358
2004-06-30	6.91	7.00	6.84	6.98	323430
2004-07-01	7.01	7.01	6.84	6.86	309349
2004-07-02	7.16	7.27	7.06	7.27	484045
2004-07-06	7.16	7.17	6.99	7.03	343230
2004-07-07	7.03	7.12	7.01	7.11	207696
2004-07-08	7.04	7.04	6.95	6.95	62922
2004-07-09	7.06	7.13	7.04	7.11	96368
2004-07-12	7.07	7.09	7.04	7.07	55882
2004-07-13	7.10	7.11	7.03	7.09	62042
2004-07-14	7.14	7.14	7.09	7.14	153134
2004-07-15	7.32	7.33	7.24	7.26	884927
2004-07-16	7.45	7.45	7.36	7.39	490205
2004-07-19	7.36	7.42	7.33	7.40	286028
2004-07-20	7.27	7.44	7.23	7.43	1026621
2004-07-21	7.01	7.04	6.61	6.65	900767
2004-07-22	6.65	6.66	6.58	6.61	482725
2004-07-23	6.60	6.60	6.52	6.53	151814
2004-07-26	6.53	6.53	6.44	6.44	116608
2004-07-27	6.43	6.57	6.40	6.53	182175
2004-07-28	6.56	6.59	6.47	6.55	141689
2004-07-29	6.59	6.69	6.58	6.66	78327
2004-07-30	6.68	6.78	6.68	6.77	165015
2004-08-02	6.82	6.93	6.81	6.87	164135
2004-08-03	6.77	6.80	6.72	6.79	279424
2004-08-04	6.50	6.57	6.50	6.52	205936
2004-08-05	6.58	6.61	6.52	6.54	249502
2004-08-06	6.47	6.53	6.45	6.48	388557
2004-08-09	6.29	6.40	6.29	6.34	333110
2004-08-10	6.29	6.38	6.29	6.37	256983
2004-08-11	6.37	6.37	6.02	6.03	522266
2004-08-12	5.93	6.03	5.86	5.86	405726
2004-08-13	5.83	5.99	5.83	5.93	314702
2004-08-16	5.96	5.98	5.92	5.93	192938
2004-08-17	5.98	6.30	5.98	6.27	429601
2004-08-18	6.29	6.29	6.15	6.23	309926
2004-08-19	6.17	6.20	6.10	6.17	173838
2004-08-20	6.17	6.29	6.11	6.26	114897
2004-08-23	6.06	6.09	6.00	6.07	632090
2004-08-24	6.00	6.03	5.92	6.03	380657
2004-08-25	6.00	6.03	5.96	5.96	242778
2004-08-26	6.03	6.10	5.99	6.10	958433
2004-08-27	6.17	6.17	6.03	6.03	407068
2004-08-30	6.09	6.10	6.03	6.06	73266
2004-08-31	6.13	6.15	6.05	6.15	34916
2004-09-01	6.22	6.35	6.19	6.30	230692
2004-09-02	6.23	6.41	6.23	6.37	201445
2004-09-03	6.43	6.53	6.33	6.37	86844
2004-09-07	6.70	6.70	6.60	6.65	224573
2004-09-08	6.97	7.03	6.90	6.97	371107
2004-09-09	7.24	7.30	7.10	7.29	441986
2004-09-10	7.14	7.20	6.95	7.17	150113
2004-09-13	7.10	7.36	7.07	7.28	351857
2004-09-14	7.44	7.87	7.41	7.82	1104817
2004-09-15	7.71	7.71	7.53	7.57	150412
2004-09-16	7.57	7.83	7.55	7.67	393041
2004-09-17	7.30	7.47	7.27	7.37	577028
2004-09-20	7.17	7.24	7.10	7.16	500629
2004-09-21	7.26	7.58	7.24	7.56	230841
2004-09-22	7.55	7.55	7.37	7.40	259342
2004-09-23	7.71	7.91	7.71	7.84	205474
2004-09-24	7.84	7.86	7.57	7.60	139519
2004-09-27	7.60	7.60	7.38	7.49	204280
2004-09-28	7.55	7.80	7.55	7.80	200699
2004-09-29	7.80	7.80	7.57	7.73	218007
2004-09-30	7.51	7.57	7.47	7.51	161603
2004-10-01	7.53	7.93	7.53	7.93	609857
2004-10-04	7.84	7.91	7.77	7.88	627614
2004-10-05	7.80	7.84	7.71	7.81	575984
2004-10-06	8.04	8.38	8.04	8.34	501076
2004-10-07	8.34	8.43	8.23	8.23	264863
2004-10-08	8.48	8.69	8.48	8.58	334250
2004-10-11	8.65	8.70	8.54	8.54	198907
2004-10-12	8.28	8.62	8.22	8.59	303660
2004-10-15	8.98	9.08	8.30	8.83	627614
2004-10-18	8.78	8.78	8.58	8.60	276502
2004-10-19	8.75	8.81	8.62	8.67	319476
2004-10-20	8.60	8.68	8.50	8.63	356333
2004-10-21	8.68	8.98	8.65	8.88	307539
2004-10-22	9.05	9.25	8.98	9.11	503762
2004-10-25	9.15	9.31	8.98	9.18	423781
2004-10-26	9.52	9.71	9.42	9.62	481230
2004-10-27	9.71	9.85	9.65	9.78	317089
2004-10-28	10.32	10.66	10.32	10.49	899341
2004-10-29	10.55	10.55	10.16	10.25	454967
2004-11-01	9.72	9.92	9.68	9.91	415574
2004-11-02	9.52	9.71	9.40	9.62	598069
2004-11-03	9.68	10.05	9.68	9.88	470336
2004-11-04	9.62	9.76	9.52	9.72	498241
2004-11-05	9.64	9.82	9.64	9.72	298735
2004-11-08	9.32	9.34	9.24	9.25	359317
2004-11-09	9.32	9.37	9.06	9.15	292169
2004-11-10	9.35	9.50	9.15	9.48	817421
2004-11-11	9.21	9.40	9.21	9.28	337233
2004-11-12	9.34	9.50	9.31	9.46	256805
2004-11-15	9.58	9.88	9.52	9.72	1354907
2004-11-16	9.78	9.78	9.56	9.72	1054231
2004-11-17	10.12	10.45	10.07	10.27	996483
2004-11-18	10.22	10.49	10.19	10.45	464667
2004-11-19	10.35	10.35	10.17	10.22	718638
2004-11-22	10.19	10.45	10.11	10.33	200848
2004-11-23	10.35	10.52	10.35	10.41	210845
2004-11-24	10.59	10.80	10.59	10.70	270831
2004-11-26	11.19	11.23	10.96	10.97	212187
2004-11-29	10.82	10.82	10.62	10.62	519728
2004-11-30	10.45	10.60	10.32	10.55	371405
2004-12-01	10.62	10.81	10.62	10.72	433779
2004-12-02	10.89	11.22	10.86	11.12	312910
2004-12-03	11.12	11.30	11.02	11.02	292318
2004-12-06	11.12	11.28	11.10	11.16	329325
2004-12-07	11.19	11.39	11.12	11.12	279486
2004-12-08	10.74	10.82	10.59	10.80	631196
2004-12-09	10.66	10.79	10.49	10.58	369018
2004-12-10	10.52	10.70	10.47	10.56	587324
2004-12-13	10.72	11.14	10.72	11.12	269041
2004-12-14	10.89	10.98	10.74	10.79	343501
2004-12-15	10.76	10.83	10.67	10.70	179957
2004-12-16	11.33	11.33	11.06	11.06	618512
2004-12-17	11.19	11.32	11.00	11.02	319625
2004-12-20	11.12	11.22	10.99	11.06	179808
2004-12-21	10.99	11.09	10.92	11.06	189656
2004-12-22	10.92	10.95	10.77	10.89	284857
2004-12-23	10.96	11.31	10.89	11.29	233228
2004-12-27	11.59	11.75	11.56	11.73	329772
2004-12-28	11.73	12.01	11.68	11.88	281426
2004-12-29	11.96	12.00	11.49	11.59	126388
2004-12-30	11.53	12.10	11.53	12.07	290976
2004-12-31	12.03	12.23	11.96	12.13	212636
2005-01-03	12.36	12.50	12.20	12.20	390654
2005-01-04	12.23	12.26	11.70	11.73	674916
2005-01-05	11.49	11.57	11.31	11.39	287842
2005-01-06	11.39	11.53	10.99	11.26	309330
2005-01-07	11.76	12.00	11.54	11.58	611498
2005-01-10	12.13	12.46	12.06	12.30	907848
2005-01-11	12.57	12.59	12.36	12.51	457802
2005-01-12	12.83	12.83	12.57	12.77	462280
2005-01-13	12.83	12.83	12.42	12.49	974698
2005-01-14	12.60	12.80	12.54	12.60	415425
2005-01-18	13.07	13.32	12.84	12.94	823091
2005-01-19	13.27	13.30	13.10	13.20	830403
2005-01-20	13.24	13.30	13.14	13.22	379612
2005-01-21	13.30	13.37	13.14	13.17	556735
2005-01-24	12.97	12.97	12.46	12.47	852337
2005-01-25	12.43	12.49	12.00	12.20	1133019
2005-01-26	12.20	12.53	12.20	12.26	599263
2005-01-27	12.06	12.31	12.06	12.23	671932
2005-01-28	12.32	12.37	12.07	12.19	659397
2005-01-31	12.13	12.23	12.00	12.01	806676
2005-02-02	11.98	12.01	11.61	11.64	1133616
2005-02-03	11.64	11.69	11.39	11.58	1261646
2005-02-04	11.63	12.00	11.63	11.96	1009017
2005-02-07	12.23	12.36	12.09	12.29	401248
2005-02-08	12.20	12.23	11.90	11.91	478992
2005-02-09	11.19	11.39	11.14	11.26	1832707
2005-02-10	11.33	11.39	11.09	11.14	569865
2005-02-11	11.43	11.65	11.31	11.59	707296
2005-02-14	11.66	11.69	11.45	11.45	351708
2005-02-15	11.93	12.06	11.90	12.03	1203898
2005-02-16	11.92	12.04	11.83	11.96	494062
2005-02-17	11.88	12.03	11.86	11.97	459743
2005-02-18	12.01	12.30	12.01	12.20	610901
2005-02-22	12.26	12.26	11.73	11.79	1076764
2005-02-23	11.76	11.96	11.73	11.79	325446
2005-02-24	11.79	11.79	11.41	11.56	933364
2005-02-25	12.30	12.40	12.17	12.34	1316409
2005-02-28	12.38	12.44	12.15	12.23	508836
2005-03-01	12.10	12.10	11.90	12.00	473321
2005-03-02	11.73	11.96	11.67	11.88	393190
2005-03-03	12.08	12.20	11.93	12.12	333802
2005-03-04	12.16	12.52	12.15	12.47	513013
2005-03-07	12.43	12.46	12.26	12.31	158768
2005-03-08	12.06	12.06	11.79	11.87	259491
2005-03-09	11.76	11.79	11.47	11.47	458697
2005-03-10	11.43	11.62	11.30	11.39	759225
2005-03-11	11.54	11.85	11.54	11.79	447506
2005-03-14	11.39	11.47	11.29	11.39	261580
2005-03-15	11.26	11.39	10.58	10.76	774147
2005-03-16	10.22	10.42	9.95	10.32	1434143
2005-03-17	10.19	10.83	10.05	10.73	1673341
2005-03-18	10.72	10.79	10.55	10.66	455415
2005-03-21	10.25	10.37	10.15	10.25	447208
2005-03-22	10.60	11.14	10.60	10.64	1691546
2005-03-23	10.59	11.10	10.59	10.97	1115560
2005-03-24	11.43	11.53	11.26	11.43	1082285
2005-03-28	11.46	11.46	11.06	11.18	441089
2005-03-29	10.72	10.78	10.58	10.72	467055
2005-03-30	10.86	11.16	10.75	11.16	347082
2005-03-31	11.43	11.62	11.36	11.45	1245679
2005-04-01	11.86	11.92	11.39	11.53	760418
2005-04-04	11.33	11.36	11.12	11.17	828014
2005-04-05	11.39	11.46	11.23	11.31	484960
2005-04-06	11.45	11.51	11.29	11.39	241883
2005-04-07	11.39	11.65	11.26	11.59	537784
2005-04-08	11.39	11.46	11.33	11.44	237256
2005-04-11	11.23	11.23	10.96	11.12	416469
2005-04-12	10.98	11.72	10.93	11.26	506299
2005-04-13	11.27	11.34	11.14	11.20	294259
2005-04-14	10.92	11.04	10.76	10.82	566881
2005-04-15	10.32	10.42	10.19	10.38	1097952
2005-04-18	9.99	10.27	9.99	10.22	1024387
2005-04-19	10.55	10.89	10.42	10.83	602843
2005-04-20	10.76	10.77	10.45	10.49	643430
2005-04-21	10.89	11.02	10.83	11.02	322611
2005-04-22	11.02	11.02	10.78	11.00	380209
2005-04-25	11.17	11.28	11.06	11.27	262027
2005-04-26	11.19	11.19	10.88	10.91	465263
2005-04-27	10.55	10.63	10.50	10.63	560764
2005-04-28	10.32	10.52	10.25	10.30	1564411
2005-04-29	10.29	10.53	10.29	10.43	573895
2005-05-02	10.50	10.71	10.45	10.53	245464
2005-05-03	10.42	10.56	10.33	10.42	225319
2005-05-04	10.66	10.92	10.66	10.77	259789
2005-05-05	10.92	11.06	10.88	10.96	259640
2005-05-06	11.00	11.21	11.00	11.16	544947
2005-05-09	10.99	11.19	10.99	11.18	550616
2005-05-10	10.82	10.96	10.78	10.81	909489
2005-05-11	10.86	10.98	10.82	10.98	440343
2005-05-12	11.06	11.16	11.02	11.04	434077
2005-05-13	11.07	11.19	11.06	11.13	184434
2005-05-16	10.82	11.02	10.82	10.95	653280
2005-05-17	10.86	10.92	10.80	10.91	266803
2005-05-18	10.96	11.29	10.86	11.25	406770
2005-05-19	11.16	11.29	11.13	11.27	492869
2005-05-20	11.27	11.27	11.13	11.22	292021
2005-05-23	10.22	10.85	10.22	10.76	1277611
2005-05-24	10.69	10.84	10.69	10.81	669545
2005-05-25	10.77	11.07	10.74	10.79	668500
2005-05-26	10.52	10.69	10.50	10.55	875318
2005-05-27	10.49	10.52	10.22	10.41	1625591
2005-05-31	10.89	10.92	10.69	10.76	531666
2005-06-01	10.66	11.01	10.49	10.80	346486
2005-06-02	10.81	10.96	10.80	10.94	252477
2005-06-03	10.66	10.83	10.62	10.66	232781
2005-06-06	10.22	10.51	10.21	10.43	734157
2005-06-07	10.39	10.42	10.37	10.39	831447
2005-06-08	10.39	10.56	10.39	10.45	372449
2005-06-09	10.39	10.42	10.32	10.39	756092
2005-06-10	10.62	10.83	10.51	10.69	421420
2005-06-13	10.47	10.62	10.44	10.55	462815
2005-06-14	10.56	10.59	10.45	10.51	261297
2005-06-15	10.51	10.61	10.40	10.52	282884
2005-06-16	10.62	10.79	10.56	10.77	865495
2005-06-17	10.96	11.01	10.84	10.94	378365
2005-06-20	11.00	11.04	10.71	10.99	322973
2005-06-21	10.90	10.96	10.81	10.95	252045
2005-06-22	10.87	10.87	10.71	10.75	471948
2005-06-23	10.54	10.67	10.45	10.46	692919
2005-06-24	10.45	10.57	10.38	10.50	536828
2005-06-27	10.30	10.43	10.22	10.39	483215
2005-06-28	10.47	10.60	10.42	10.57	380381
2005-06-29	10.50	10.58	10.41	10.49	284664
2005-06-30	10.62	10.77	10.51	10.67	814730
2005-07-01	10.84	11.32	10.80	11.29	902620
2005-07-05	10.82	10.85	10.70	10.77	619498
2005-07-06	10.83	10.90	10.77	10.78	259398
2005-07-07	10.50	10.83	10.47	10.79	148262
2005-07-08	10.79	10.88	10.71	10.86	104257
2005-07-11	10.77	10.78	10.65	10.75	221444
2005-07-12	10.67	10.86	10.67	10.83	883406
2005-07-13	10.83	10.84	10.67	10.84	1226544
2005-07-14	11.05	11.17	11.00	11.06	339342
2005-07-15	11.09	11.09	10.97	11.02	686514
2005-07-18	11.09	11.09	10.98	11.00	207567
2005-07-19	11.30	11.54	11.26	11.34	582373
2005-07-20	11.55	11.72	11.55	11.66	466255
2005-07-21	11.72	11.76	11.57	11.75	240659
2005-07-22	11.93	11.93	11.58	11.61	273276
2005-07-25	11.59	11.61	11.33	11.48	147550
2005-07-26	11.38	11.47	11.30	11.34	333649
2005-07-27	11.34	11.59	11.30	11.57	489027
2005-07-28	11.59	11.63	11.47	11.58	204008
2005-07-29	11.55	11.68	11.53	11.60	181116
2005-08-01	11.76	11.80	11.58	11.62	110781
2005-08-02	11.63	11.63	11.45	11.49	501126
2005-08-03	11.51	11.63	11.45	11.55	306962
2005-08-04	11.51	11.65	11.51	11.52	671569
2005-08-05	11.59	11.72	11.34	11.37	181591
2005-08-08	11.34	11.50	11.22	11.27	83500
2005-08-09	10.88	11.23	10.84	11.10	148736
2005-08-10	11.16	11.34	11.14	11.20	98207
2005-08-11	11.15	11.16	11.00	11.09	256197
2005-08-12	10.71	10.89	10.58	10.72	452259
2005-08-15	10.71	10.86	10.63	10.84	230220
2005-08-16	10.76	10.77	10.63	10.67	134976
2005-08-17	10.68	10.78	10.67	10.67	67251
2005-08-18	10.67	10.85	10.50	10.54	333768
2005-08-19	10.62	10.75	10.44	10.45	296998
2005-08-22	10.67	11.06	10.66	10.91	292253
2005-08-23	10.98	11.20	10.90	10.99	310401
2005-08-24	10.91	11.10	10.84	10.90	204601
2005-08-25	10.94	11.15	10.89	10.90	108171
2005-08-26	11.04	11.20	10.91	10.98	154193
2005-08-29	11.04	11.09	10.86	10.95	60609
2005-08-30	10.95	11.13	10.88	11.00	186810
2005-08-31	11.09	11.32	11.09	11.32	475269
2005-09-01	11.46	11.91	11.44	11.83	365436
2005-09-02	11.76	11.80	11.58	11.79	196654
2005-09-06	11.59	11.88	11.46	11.85	757917
2005-09-07	11.47	11.79	11.47	11.76	510614
2005-09-08	11.93	12.17	11.83	12.06	454987
2005-09-09	12.14	12.14	11.96	12.04	1159886
2005-09-12	12.21	12.50	12.19	12.33	1746293
2005-09-13	12.14	12.14	11.82	11.96	565056
2005-09-14	12.52	12.65	12.46	12.50	727553
2005-09-15	12.77	12.83	12.57	12.66	2231883
2005-09-16	12.90	13.05	12.69	12.88	1781285
2005-09-19	12.89	12.95	12.73	12.83	1251216
2005-09-20	12.87	12.90	12.61	12.72	1043648
2005-09-21	12.82	12.87	12.50	12.62	807139
2005-09-22	12.06	12.10	11.64	11.80	2106750
2005-09-23	11.76	11.89	11.55	11.72	1476575
2005-09-26	13.23	13.23	11.57	11.72	1153125
2005-09-27	11.59	11.63	11.48	11.55	685446
2005-09-28	11.34	11.49	11.31	11.48	451547
2005-09-29	11.57	11.58	11.26	11.37	750089
2005-09-30	11.36	11.54	11.24	11.51	172814
2005-10-03	11.58	11.71	11.47	11.65	1912229
2005-10-04	11.80	11.91	11.66	11.76	2123710
2005-10-05	11.68	11.72	11.31	11.38	887083
2005-10-06	11.38	11.43	11.09	11.15	160716
2005-10-07	11.24	11.42	11.24	11.32	781520
2005-10-10	11.32	11.32	11.14	11.20	1146602
2005-10-11	11.28	11.44	11.22	11.30	378601
2005-10-12	11.15	11.17	11.00	11.06	360218
2005-10-13	11.00	11.12	10.96	11.09	716048
2005-10-14	11.00	11.13	10.94	11.02	415490
2005-10-17	11.15	11.32	11.15	11.17	384413
2005-10-18	11.13	11.13	10.94	10.96	349305
2005-10-19	10.58	10.83	10.50	10.71	309334
2005-10-20	10.75	10.92	10.56	10.68	135452
2005-10-21	10.88	11.09	10.83	11.00	184675
2005-10-24	11.04	11.16	11.02	11.09	517850
2005-10-25	10.94	11.20	10.94	11.13	399002
2005-10-26	10.89	10.99	10.72	10.75	184555
2005-10-27	10.71	10.71	10.54	10.56	256790
2005-10-28	10.54	10.71	10.50	10.70	142805
2005-10-31	10.83	11.15	10.83	11.11	382871
2005-11-01	11.34	11.63	11.34	11.57	900605
2005-11-02	11.83	11.98	11.68	11.90	346459
2005-11-03	12.18	12.44	11.96	12.06	421658
2005-11-04	12.15	12.15	11.97	12.05	100462
2005-11-07	12.01	12.15	11.82	11.98	89905
2005-11-08	12.01	12.10	11.90	11.96	115169
2005-11-09	12.03	12.22	12.03	12.22	104376
2005-11-10	12.31	12.61	12.19	12.61	253824
2005-11-11	12.22	12.27	11.95	11.95	228798
2005-11-14	11.97	12.20	11.84	11.90	128691
2005-11-15	11.89	11.89	11.63	11.72	867513
2005-11-16	11.93	12.17	11.90	12.13	177321
2005-11-17	12.33	12.44	12.16	12.40	392242
2005-11-18	12.40	12.49	12.29	12.48	181591
2005-11-21	12.67	12.86	12.65	12.82	305538
2005-11-22	12.82	12.82	12.56	12.56	2559248
2005-11-23	13.07	13.25	12.99	13.19	1687108
2005-11-25	13.83	13.83	13.30	13.32	230813
2005-11-28	13.28	13.28	12.99	13.05	481200
2005-11-29	13.32	13.47	13.16	13.36	677854
2005-11-30	12.86	13.24	12.74	12.86	682124
2005-12-01	12.90	13.27	12.90	13.24	378128
2005-12-02	13.14	13.14	12.94	13.04	152531
2005-12-05	13.42	13.57	13.30	13.41	1573598
2005-12-06	13.24	13.53	13.19	13.41	1054323
2005-12-07	13.41	13.41	13.20	13.28	444193
2005-12-08	13.28	13.30	13.20	13.28	992409
2005-12-09	13.24	13.26	13.11	13.19	429249
2005-12-12	13.32	13.43	13.28	13.41	308504
2005-12-13	12.56	12.92	12.41	12.89	2091806
2005-12-14	12.98	13.32	12.86	13.23	895149
2005-12-15	12.98	13.05	12.89	12.94	201399
2005-12-16	12.90	13.01	12.71	12.75	296761
2005-12-19	12.75	12.82	12.66	12.66	112441
2005-12-20	12.65	12.66	12.48	12.60	200569
2005-12-21	12.58	13.01	12.58	12.98	346577
2005-12-22	12.36	12.96	12.36	12.82	285968
2005-12-23	12.77	12.97	12.77	12.94	93108
2005-12-27	12.60	12.85	12.45	12.81	188232
2005-12-28	12.83	13.07	12.83	12.96	254180
2005-12-29	12.83	13.28	12.83	13.18	773573
2005-12-30	13.11	13.19	12.90	12.95	80417
2006-01-03	13.05	13.40	12.97	13.35	293203
2006-01-04	13.53	13.59	13.40	13.55	350966
2006-01-05	13.38	13.56	13.36	13.50	175305
2006-01-06	13.41	13.81	13.41	13.81	142805
2006-01-09	13.91	14.04	13.63	13.74	244098
2006-01-10	13.49	13.57	13.11	13.21	381923
2006-01-11	13.15	13.66	13.15	13.49	403274
2006-01-12	13.32	13.52	13.32	13.47	304589
2006-01-13	13.36	13.37	12.86	12.97	1301269
2006-01-17	13.03	13.18	12.98	13.08	889455
2006-01-18	12.82	13.10	12.73	12.95	345035
2006-01-19	13.28	14.02	13.28	13.87	846400
2006-01-20	14.33	14.37	14.00	14.03	579290
2006-01-23	14.02	14.05	13.71	13.85	253469
2006-01-24	13.78	14.03	13.66	13.98	279800
2006-01-25	14.05	14.16	13.62	13.81	267346
2006-01-26	13.87	13.97	13.58	13.95	491755
2006-01-27	13.93	14.18	13.83	14.11	978887
2006-01-30	14.84	14.84	14.43	14.46	243980
2006-01-31	14.80	14.84	14.42	14.68	445497
2006-02-01	14.64	14.75	14.57	14.59	327244
2006-02-02	14.63	14.84	14.59	14.65	435060
2006-02-03	14.63	14.74	14.36	14.47	408017
2006-02-06	14.71	14.75	14.50	14.58	386075
2006-02-07	14.75	14.92	14.27	14.37	271735
2006-02-08	14.37	14.79	14.37	14.68	201399
2006-02-09	14.68	14.76	14.48	14.50	129640
2006-02-10	14.71	14.82	14.53	14.63	153835
2006-02-13	14.75	14.91	14.27	14.30	304114
2006-02-14	14.44	14.74	14.27	14.74	256434
2006-02-15	14.69	15.42	14.43	14.76	338038
2006-02-16	15.01	15.93	15.01	15.77	434823
2006-02-17	15.85	16.52	15.85	16.14	751986
2006-02-21	16.06	16.25	15.68	16.07	685921
2006-02-22	15.89	15.99	15.64	15.97	363539
2006-02-23	15.85	16.35	15.85	16.02	393073
2006-02-24	15.68	16.15	15.61	16.14	209226
2006-02-27	16.14	16.15	15.81	15.85	394021
2006-02-28	16.00	16.00	14.85	15.17	437313
2006-03-01	15.30	15.47	15.18	15.39	461511
2006-03-02	15.47	15.47	15.30	15.43	376704
2006-03-03	15.43	15.59	15.22	15.47	220021
2006-03-06	15.60	15.81	15.55	15.63	555805
2006-03-07	14.97	14.97	14.33	14.71	713675
2006-03-08	14.37	14.56	14.30	14.46	596726
2006-03-09	14.71	14.86	14.59	14.75	679041
2006-03-10	14.80	14.97	14.74	14.77	345984
2006-03-13	14.84	15.13	14.75	14.88	310639
2006-03-14	14.71	14.77	14.37	14.76	773099
2006-03-15	14.88	14.97	14.71	14.93	152649
2006-03-16	15.04	15.56	15.02	15.52	684141
2006-03-17	15.39	15.51	15.18	15.41	172339
2006-03-20	15.38	15.51	15.25	15.44	649033
2006-03-21	15.25	15.39	15.09	15.22	382516
2006-03-22	15.21	15.34	15.19	15.26	399002
2006-03-23	15.09	15.39	15.09	15.23	163917
2006-03-24	14.67	15.02	14.37	14.78	305064
2006-03-27	14.37	14.63	14.37	14.48	330091
2006-03-28	13.49	14.16	13.11	14.00	994780
2006-03-29	14.00	14.32	14.00	14.21	387498
2006-03-30	14.33	14.63	14.01	14.15	287747
2006-03-31	14.21	14.26	13.75	14.05	257739
2006-04-03	14.06	14.32	14.05	14.19	195230
2006-04-04	14.25	14.32	14.09	14.15	437313
2006-04-05	14.15	14.40	14.15	14.21	368639
2006-04-06	14.00	14.11	13.82	13.95	298185
2006-04-07	14.08	14.20	14.08	14.10	183845
2006-04-10	13.91	14.11	13.78	13.96	286679
2006-04-11	13.74	13.83	13.50	13.62	349068
2006-04-12	13.74	14.24	13.74	14.19	703594
2006-04-13	14.45	14.60	14.33	14.42	777369
2006-04-17	14.67	15.26	14.47	14.54	649863
2006-04-18	14.88	15.23	14.80	15.09	792432
2006-04-19	15.13	15.19	14.86	15.00	691021
2006-04-20	15.18	15.25	14.71	14.79	446446
2006-04-21	14.75	15.09	14.75	14.98	490096
2006-04-24	14.92	15.17	14.75	14.80	265211
2006-04-25	14.92	15.01	14.80	14.82	158105
2006-04-26	14.92	15.14	14.83	14.97	114102
2006-04-27	14.92	14.96	14.59	14.67	104732
2006-04-28	14.68	14.88	14.37	14.37	384651
2006-05-01	14.54	14.91	14.42	14.72	207211
2006-05-02	14.76	15.07	14.67	15.02	255841
2006-05-03	15.51	15.58	14.88	15.24	566718
2006-05-04	15.13	15.56	15.01	15.34	537540
2006-05-05	14.97	15.77	14.94	15.50	606452
2006-05-08	15.71	15.93	15.54	15.84	158698
2006-05-09	15.93	15.96	15.77	15.78	209226
2006-05-10	15.72	15.77	15.22	15.30	265685
2006-05-11	15.39	15.51	14.38	14.56	2721387
2006-05-12	13.58	13.58	12.46	13.07	2571938
2006-05-15	12.22	13.03	12.15	12.86	1843436
2006-05-16	12.86	13.15	12.86	12.98	962518
2006-05-17	12.60	12.65	11.88	11.88	3687703
2006-05-18	11.76	12.00	11.32	11.38	1985886
2006-05-19	11.59	11.80	11.47	11.63	792195
2006-05-22	10.54	10.78	10.17	10.62	2730520
2006-05-23	10.96	11.96	10.88	10.96	1528052
2006-05-24	10.88	10.88	10.05	10.24	1382992
2006-05-25	10.54	10.78	10.39	10.76	408017
2006-05-26	10.96	11.16	10.74	10.94	2023011
2006-05-30	10.94	10.94	10.57	10.58	735973
2006-05-31	10.67	10.75	10.40	10.54	1518563
2006-06-01	10.41	11.02	10.37	10.88	589016
2006-06-02	11.30	11.49	10.14	10.24	2488673
2006-06-05	10.32	10.52	10.13	10.17	941644
2006-06-06	10.25	10.43	10.01	10.34	1230696
2006-06-07	10.16	11.24	10.16	11.09	1652474
2006-06-08	10.24	10.79	10.03	10.67	1444787
2006-06-09	10.67	10.93	10.67	10.77	662672
2006-06-12	10.80	10.83	10.29	10.30	798126
2006-06-13	10.08	10.37	9.97	10.06	1190843
2006-06-14	10.12	10.74	10.10	10.57	1330803
2006-06-15	10.83	11.21	10.83	11.17	1114576
2006-06-16	11.59	11.59	10.96	11.04	917209
2006-06-19	11.26	11.34	10.96	11.04	712844
2006-06-20	10.96	11.11	10.76	11.03	1127743
2006-06-21	10.79	11.28	10.79	11.20	1122050
2006-06-22	10.96	11.00	10.55	10.86	1472542
2006-06-23	10.30	10.67	10.20	10.67	836793
2006-06-26	11.48	11.48	10.18	10.38	1116700
2006-06-27	10.52	10.75	10.30	10.47	381600
2006-06-28	11.12	11.15	10.64	10.86	795300
2006-06-29	11.05	11.44	10.94	11.30	1641500
2006-06-30	11.85	11.98	11.47	11.86	990800
2006-07-03	11.90	12.36	11.87	12.34	753400
2006-07-05	11.85	11.85	11.32	11.42	665100
2006-07-06	11.52	11.66	11.39	11.45	618800
2006-07-07	11.45	11.45	11.01	11.05	1370100
2006-07-10	11.33	11.33	10.94	11.00	245200
2006-07-11	10.73	10.97	10.70	10.92	348200
2006-07-12	11.02	11.02	10.75	10.76	334200
2006-07-13	10.50	10.50	10.18	10.22	716600
2006-07-14	10.13	10.21	9.91	9.95	628900
2006-07-17	9.60	9.90	9.51	9.72	590200
2006-07-18	9.92	10.00	9.76	9.95	569700
2006-07-19	9.80	10.57	9.74	10.53	907900
2006-07-20	10.61	10.77	10.57	10.63	606600
2006-07-21	10.70	10.70	10.26	10.49	322700
2006-07-24	10.59	10.86	10.57	10.85	327800
2006-07-25	10.70	10.87	10.70	10.85	254700
2006-07-26	10.85	10.95	10.74	10.84	265100
2006-07-27	11.55	11.74	11.38	11.51	1435800
2006-07-28	11.40	11.58	11.15	11.50	536500
2006-07-31	11.38	11.49	11.35	11.39	113900
2006-08-01	11.29	11.40	10.99	11.03	380900
2006-08-02	11.00	11.27	10.99	11.26	571500
2006-08-03	11.16	11.54	10.90	11.50	1087200
2006-08-04	11.46	11.63	11.35	11.58	883700
2006-08-07	11.57	11.75	11.53	11.66	167200
2006-08-08	11.85	12.04	11.85	12.01	515600
2006-08-09	12.20	12.25	11.85	12.11	1724100
2006-08-10	12.15	12.22	12.00	12.06	660500
2006-08-11	12.25	12.28	12.00	12.15	392400
2006-08-14	12.05	12.16	11.75	11.90	790600
2006-08-15	12.10	12.17	11.86	11.88	491500
2006-08-16	11.91	12.30	11.90	12.30	1560000
2006-08-17	12.40	12.40	11.95	12.31	597400
2006-08-18	12.00	12.20	11.97	12.05	207500
2006-08-21	12.00	12.15	11.90	12.02	135600
2006-08-22	11.92	12.10	11.87	12.03	56000
2006-08-23	11.95	12.11	11.85	11.86	155900
2006-08-24	11.80	11.90	11.55	11.68	197900
2006-08-25	11.60	11.80	11.58	11.63	203100
2006-08-28	11.53	11.95	11.53	11.87	177900
2006-08-29	11.92	11.98	11.70	11.80	233800
2006-08-30	11.80	12.05	11.80	11.98	202900
2006-08-31	12.08	12.14	11.99	12.00	321400
2006-09-01	12.00	12.25	11.90	12.20	354900
2006-09-05	12.42	12.69	12.40	12.64	506300
2006-09-06	12.40	12.53	12.21	12.21	195200
2006-09-07	11.93	12.26	11.82	12.10	387700
2006-09-08	12.17	12.36	12.11	12.22	236200
2006-09-11	11.94	12.33	11.94	12.18	279800
2006-09-12	12.12	12.30	12.12	12.25	356700
2006-09-13	12.40	12.40	12.14	12.22	314400
2006-09-14	12.05	12.40	12.05	12.29	502500
2006-09-15	12.79	12.79	12.51	12.78	585700
2006-09-18	12.96	13.07	12.82	12.89	304000
2006-09-19	12.90	12.90	12.46	12.65	778600
2006-09-20	12.60	12.91	12.60	12.70	303800
2006-09-21	12.70	12.70	12.04	12.04	442700
2006-09-22	12.04	12.12	11.75	11.78	411200
2006-09-25	11.80	12.39	11.80	12.28	281200
2006-09-26	12.31	12.88	12.29	12.86	878800
2006-09-27	12.55	13.25	12.50	13.01	1233600
2006-09-28	13.10	13.48	13.10	13.30	754700
2006-09-29	13.50	13.50	13.30	13.30	672400
2006-10-02	13.50	13.63	13.41	13.54	382200
2006-10-03	13.37	13.64	13.37	13.60	512000
2006-10-04	13.45	13.92	13.39	13.84	383900
2006-10-05	13.70	14.00	13.61	14.00	1090100
2006-10-06	13.94	13.97	13.65	13.68	304500
2006-10-09	13.75	13.88	13.70	13.74	184500
2006-10-10	13.79	13.82	13.65	13.78	277800
2006-10-11	13.85	13.85	13.58	13.73	503600
2006-10-12	13.76	14.05	13.65	13.95	609800
2006-10-13	14.24	14.24	13.95	14.03	209200
2006-10-16	14.03	14.15	13.85	13.97	285200
2006-10-17	13.70	13.86	13.59	13.80	128700
2006-10-18	13.90	13.96	13.76	13.85	101800
2006-10-19	13.86	13.99	13.86	13.95	87100
2006-10-20	13.90	14.00	13.85	13.91	101400
2006-10-23	13.70	14.10	13.50	14.04	245600
2006-10-24	13.95	14.01	13.91	14.00	231200
2006-10-25	14.00	14.45	14.00	14.25	525400
2006-10-26	14.35	14.48	14.10	14.37	228500
2006-10-27	14.40	14.42	14.24	14.27	166600
2006-10-30	14.17	14.70	14.10	14.50	432500
2006-10-31	14.50	14.51	14.34	14.44	445700
2006-11-01	14.42	14.55	14.19	14.29	417400
2006-11-02	14.20	14.26	14.01	14.10	831300
2006-11-03	14.13	14.40	14.11	14.24	156300
2006-11-06	14.22	14.74	14.22	14.72	229700
2006-11-07	14.72	14.79	14.44	14.61	435100
2006-11-08	14.47	14.50	14.23	14.44	326200
2006-11-09	14.00	14.00	13.32	13.51	993900
2006-11-10	13.71	13.71	13.49	13.65	596000
2006-11-13	13.80	13.94	13.59	13.91	342200
2006-11-14	14.10	14.13	13.85	14.02	261300
2006-11-15	14.12	14.14	13.90	14.06	1347300
2006-11-16	13.40	13.63	12.75	13.50	2177900
2006-11-17	13.25	13.36	13.17	13.30	1543600
2006-11-20	13.25	13.35	13.19	13.22	285000
2006-11-21	13.25	13.39	13.25	13.29	252200
2006-11-22	13.05	13.19	12.90	13.00	520000
2006-11-24	12.98	13.08	12.75	13.05	452300
2006-11-27	12.95	12.96	12.65	12.73	468700
2006-11-28	12.50	12.50	12.00	12.25	1108200
2006-11-29	12.82	12.82	12.29	12.39	1444000
2006-11-30	12.50	12.93	12.45	12.76	858500
2006-12-01	12.50	12.51	12.25	12.29	567700
2006-12-04	12.15	12.30	12.01	12.24	862600
2006-12-05	12.45	12.76	12.33	12.70	703100
2006-12-06	12.75	12.95	12.61	12.85	464900
2006-12-07	13.30	13.43	13.19	13.25	659100
2006-12-08	13.35	13.39	13.04	13.05	271200
2006-12-11	12.95	13.53	12.93	13.47	516400
2006-12-12	13.45	13.45	13.07	13.17	400000
2006-12-13	13.19	13.33	13.02	13.20	445500
2006-12-14	13.30	13.47	13.12	13.27	470600
2006-12-15	13.35	13.40	13.30	13.40	532900
2006-12-18	13.50	13.51	13.27	13.30	182800
2006-12-19	13.06	13.10	12.77	12.92	431000
2006-12-20	12.95	13.28	12.91	13.02	584000
2006-12-21	13.20	13.20	12.93	12.99	682600
2006-12-22	12.99	13.14	12.87	12.89	299500
2006-12-26	12.83	13.15	12.81	13.13	167100
2006-12-27	13.11	13.48	13.11	13.45	337100
2006-12-28	13.58	13.65	13.45	13.49	304300
2006-12-29	13.40	13.53	13.00	13.38	399400
2007-01-03	13.48	13.88	13.44	13.67	428000
2007-01-04	13.45	13.55	13.25	13.45	220100
2007-01-05	13.48	13.60	13.11	13.25	245800
2007-01-08	13.27	13.39	13.19	13.27	396800
2007-01-09	13.17	13.17	12.69	12.70	890300
2007-01-10	12.55	12.92	12.39	12.78	321800
2007-01-11	13.10	13.42	13.01	13.02	1050800
2007-01-12	12.99	13.14	12.85	12.96	544500
2007-01-16	13.02	13.10	12.65	12.87	506800
2007-01-17	13.05	13.25	13.02	13.15	414000
2007-01-18	13.45	13.92	13.32	13.81	1313500
2007-01-19	14.00	14.17	13.90	14.16	658300
2007-01-22	14.45	14.70	14.30	14.51	1890300
2007-01-23	14.20	14.45	14.07	14.33	1069800
2007-01-24	14.15	14.39	14.04	14.10	1012100
2007-01-25	14.05	14.50	14.05	14.14	1561700
2007-01-26	14.50	14.83	14.45	14.68	913400
2007-01-29	14.56	14.57	14.36	14.38	296200
2007-01-30	14.45	14.68	14.43	14.57	255800
2007-01-31	14.62	14.65	14.35	14.46	726900
2007-02-01	14.70	14.85	14.60	14.77	403100
2007-02-02	14.87	14.89	14.55	14.67	257200
2007-02-05	14.77	14.78	14.44	14.50	875500
2007-02-06	14.70	14.77	14.54	14.72	237500
2007-02-07	14.60	14.69	14.50	14.59	128300
2007-02-08	14.49	14.65	14.30	14.53	198200
2007-02-09	14.70	14.75	14.30	14.34	286000
2007-02-12	14.50	14.70	14.24	14.38	162825
2007-02-13	14.48	14.63	14.43	14.50	280922
2007-02-14	14.30	14.68	14.30	14.60	431093
2007-02-15	14.92	14.94	14.71	14.80	195500
2007-02-16	14.78	14.93	14.61	14.68	230500
2007-02-20	14.50	14.55	14.10	14.30	755300
2007-02-21	14.05	14.21	13.92	14.11	527100
2007-02-22	14.20	14.73	14.20	14.44	955800
2007-02-23	14.10	14.29	13.97	14.12	873200
2007-02-26	14.35	14.45	14.14	14.25	411100
2007-02-27	14.00	14.03	13.10	13.10	951400
2007-02-28	14.25	14.25	12.80	13.41	1532500
2007-03-01	12.30	13.47	12.30	13.13	1370444
2007-03-02	13.06	13.52	13.06	13.08	946900
2007-03-05	13.00	13.01	12.65	12.70	693600
2007-03-06	13.10	13.30	12.92	13.16	1069700
2007-03-07	13.07	13.29	13.02	13.15	382600
2007-03-08	13.39	13.53	13.29	13.45	439900
2007-03-09	13.41	13.60	13.23	13.48	285400
2007-03-12	13.60	13.80	13.25	13.69	1188100
2007-03-13	13.87	13.88	13.23	13.26	770200
2007-03-14	13.46	13.50	12.93	13.08	1404900
2007-03-15	13.10	13.26	12.95	13.08	694400
2007-03-16	13.08	13.46	13.05	13.19	516900
2007-03-19	13.15	13.40	13.15	13.23	341600
2007-03-20	13.15	13.29	13.04	13.19	465900
2007-03-21	13.15	13.71	13.15	13.65	1774900
2007-03-22	13.70	13.72	13.40	13.46	416800
2007-03-23	13.28	13.51	13.25	13.34	413200
2007-03-26	13.34	13.47	12.95	13.27	775300
2007-03-27	13.15	13.32	13.00	13.23	552300
2007-03-28	12.35	13.15	12.35	12.95	702100
2007-03-29	13.10	13.30	13.10	13.16	630600
2007-03-30	13.39	13.39	13.20	13.25	995400
2007-04-02	13.25	13.31	13.05	13.21	805800
2007-04-03	13.50	13.95	13.40	13.83	853500
2007-04-04	13.90	13.93	13.71	13.80	544900
2007-04-05	13.91	14.35	13.83	14.02	1118000
2007-04-09	14.10	14.34	13.93	14.25	691800
2007-04-10	14.05	14.50	14.05	14.29	808700
2007-04-11	14.08	14.13	13.81	13.89	795700
2007-04-12	15.20	15.20	13.80	13.90	556000
2007-04-13	14.00	14.22	13.76	14.18	725800
2007-04-16	14.30	14.35	14.02	14.24	674500
2007-04-17	14.27	14.28	14.14	14.26	684400
2007-04-18	14.15	14.30	14.11	14.30	829000
2007-04-19	14.30	14.66	14.21	14.61	597800
2007-04-20	14.71	14.78	14.63	14.70	384500
2007-04-23	14.78	14.78	14.50	14.59	456300
2007-04-24	14.53	14.70	14.41	14.50	677300
2007-04-25	14.57	15.04	14.57	15.02	732900
2007-04-26	14.96	15.01	14.72	14.78	522400
2007-04-27	14.74	14.89	14.61	14.83	329300
2007-04-30	14.28	14.48	14.12	14.14	1051200
2007-05-01	14.01	14.91	14.01	14.71	1147900
2007-05-02	14.56	14.97	14.56	14.82	347100
2007-05-03	15.12	15.57	15.12	15.46	875400
2007-05-04	15.15	15.36	14.81	15.04	694100
2007-05-07	15.02	15.19	14.90	14.99	558800
2007-05-08	14.85	15.00	14.63	14.98	746800
2007-05-09	15.04	15.04	14.84	14.93	2046400
2007-05-10	15.05	15.26	14.85	14.92	1692400
2007-05-11	14.94	15.21	14.68	15.06	1477600
2007-05-14	14.98	15.25	14.86	14.93	927500
2007-05-15	15.00	15.15	14.94	14.97	475100
2007-05-16	15.03	15.15	14.85	15.04	1173100
2007-05-17	14.95	15.05	14.90	15.00	2829000
2007-05-18	15.09	15.19	14.95	14.97	244500
2007-05-21	15.04	15.40	15.04	15.23	725400
2007-05-22	15.33	15.33	15.06	15.17	373000
2007-05-23	15.34	15.55	15.29	15.39	443500
2007-05-24	15.31	15.45	15.16	15.20	3618500
2007-05-25	15.36	15.46	15.26	15.45	661400
2007-05-29	15.63	15.90	15.49	15.87	663000
2007-05-30	15.62	16.07	15.60	15.98	380000
2007-05-31	16.45	16.74	16.44	16.65	685800
2007-06-01	16.75	17.05	16.75	16.93	896100
2007-06-04	16.73	16.94	16.59	16.69	667000
2007-06-05	16.63	16.63	16.32	16.43	287800
2007-06-06	16.13	16.43	15.91	15.97	812100
2007-06-07	15.77	15.84	15.45	15.65	971700
2007-06-08	15.20	15.50	15.10	15.48	2734100
2007-06-11	15.30	15.43	15.16	15.36	813600
2007-06-12	15.14	15.39	14.83	15.12	970321
2007-06-13	15.15	15.30	15.07	15.30	748600
2007-06-14	15.38	15.45	15.27	15.35	1531100
2007-06-15	15.35	16.05	15.31	15.88	1391000
2007-06-18	16.00	16.19	15.90	15.96	444500
2007-06-19	15.82	16.02	15.73	15.99	339100
2007-06-20	16.13	16.14	15.72	15.79	359100
2007-06-21	15.87	16.05	15.74	16.00	1434600
2007-06-22	15.90	16.05	15.77	15.87	709200
2007-06-25	15.77	16.05	15.72	15.84	527700
2007-06-26	15.87	16.00	15.78	15.81	332000
2007-06-27	15.50	16.05	15.45	16.03	504100
2007-06-28	16.04	16.29	16.01	16.26	521100
2007-06-29	16.55	17.00	16.50	16.65	1007500
2007-07-02	16.90	17.67	16.90	17.59	822200
2007-07-03	17.85	17.85	17.53	17.70	367700
2007-07-05	17.75	17.75	17.23	17.26	643700
2007-07-06	17.45	17.60	17.16	17.59	502600
2007-07-09	18.34	18.40	18.11	18.23	711500
2007-07-10	17.75	17.92	17.50	17.59	955200
2007-07-11	16.60	17.00	16.36	16.90	1641100
2007-07-12	17.00	17.36	16.97	17.24	833600
2007-07-13	17.60	17.65	17.30	17.60	684500
2007-07-16	17.20	17.60	17.20	17.39	718500
2007-07-17	17.50	17.79	17.43	17.71	675600
2007-07-18	17.46	17.64	17.27	17.37	1060400
2007-07-19	17.83	18.50	17.69	18.31	857500
2007-07-20	18.32	18.49	18.12	18.21	554900
2007-07-23	19.61	19.64	19.01	19.14	803300
2007-07-24	18.52	18.77	18.08	18.12	1135300
2007-07-25	17.70	18.52	17.50	18.03	590900
2007-07-26	17.45	17.54	16.65	17.07	820900
2007-07-27	16.70	17.25	16.32	16.65	1472100
2007-07-30	17.10	17.90	16.80	17.82	1333100
2007-07-31	18.14	18.24	17.61	17.68	807400
2007-08-01	17.25	17.74	17.09	17.35	1081100
2007-08-02	17.57	18.04	17.57	18.00	1193200
2007-08-03	18.00	18.20	17.87	17.88	2181800
2007-08-06	17.86	18.22	17.58	18.18	1719600
2007-08-07	18.18	19.03	18.05	18.97	913500
2007-08-08	19.40	19.88	18.45	18.86	1212120
2007-08-09	18.00	18.29	16.50	17.28	1285700
2007-08-10	16.75	17.58	16.65	17.49	1048900
2007-08-13	17.70	17.88	17.58	17.75	444600
2007-08-14	17.85	17.85	16.92	17.00	1055400
2007-08-15	16.67	17.19	16.05	16.05	1022200
2007-08-16	14.75	15.50	14.39	15.40	2526500
2007-08-17	15.98	16.70	15.20	15.73	1225400
2007-08-20	15.82	15.98	15.39	15.79	728300
2007-08-21	15.65	16.16	15.64	15.98	337600
2007-08-22	16.15	16.68	16.15	16.61	469000
2007-08-23	16.80	17.00	16.37	16.61	438000
2007-08-24	16.55	17.27	16.55	17.05	651200
2007-08-27	17.30	17.39	16.89	17.16	393800
2007-08-28	16.91	17.00	16.23	16.30	414300
2007-08-29	17.11	17.89	17.03	17.75	854500
2007-08-30	17.89	18.01	17.61	17.81	496700
2007-08-31	17.75	18.05	17.52	18.01	781800
2007-09-04	18.00	18.35	17.84	18.17	1080100
2007-09-05	18.00	18.00	17.71	17.89	480000
2007-09-06	17.99	18.07	17.62	17.88	538200
2007-09-07	18.50	19.20	17.22	17.52	871800
2007-09-10	17.54	17.62	17.18	17.35	511300
2007-09-11	17.73	17.84	17.54	17.70	555100
2007-09-12	17.62	17.74	17.39	17.48	548300
2007-09-13	17.93	18.34	17.48	18.32	2192700
2007-09-14	18.00	18.27	17.74	18.18	2569100
2007-09-17	18.00	18.28	17.62	18.03	1185500
2007-09-18	18.45	19.72	18.26	19.16	1563400
2007-09-19	19.98	20.45	19.91	20.24	1091800
2007-09-20	20.10	20.31	20.00	20.12	392800
2007-09-21	20.95	21.55	20.43	21.40	1444700
2007-09-24	21.63	21.88	20.59	21.07	1086900
2007-09-25	20.86	20.87	20.32	20.76	570500
2007-09-26	21.15	22.06	21.15	21.87	873000
2007-09-27	21.97	22.00	21.34	21.47	691200
2007-09-28	21.36	21.38	21.01	21.28	651400
2007-10-01	21.01	22.27	21.01	22.27	698500
2007-10-02	22.32	22.65	22.12	22.49	674800
2007-10-03	23.30	23.34	22.11	22.36	703900
2007-10-04	22.64	22.98	22.60	22.94	402200
2007-10-05	23.60	24.45	23.60	24.29	936400
2007-10-08	24.03	24.03	22.21	23.07	1094900
2007-10-09	23.79	23.99	23.41	23.65	685300
2007-10-10	23.26	23.26	22.40	22.46	1334100
2007-10-11	22.78	23.02	21.86	22.06	1554700
2007-10-12	22.12	22.77	22.12	22.42	1203700
2007-10-15	23.05	23.30	22.07	22.15	1660900
2007-10-16	22.20	22.48	21.59	21.95	3764100
2007-10-17	23.00	23.00	21.96	22.32	1746800
2007-10-18	22.21	22.50	22.03	22.38	1325000
2007-10-19	22.07	22.10	21.03	21.07	1022700
2007-10-22	20.59	21.44	19.89	21.22	1191500
2007-10-23	21.99	22.00	21.28	21.74	668300
2007-10-24	21.31	21.62	20.87	21.42	859300
2007-10-25	22.35	22.37	21.77	22.25	989400
2007-10-26	23.00	23.00	22.54	22.75	1303700
2007-10-29	22.75	23.21	22.65	23.20	1416900
2007-10-30	23.20	23.40	22.88	23.12	1301600
2007-10-31	23.35	24.04	23.00	24.04	1436800
2007-11-01	23.50	23.78	23.03	23.60	1442700
2007-11-02	23.95	23.95	23.11	23.75	618000
2007-11-05	23.92	23.92	23.10	23.43	850557
2007-11-06	23.80	24.12	23.58	24.00	1065335
2007-11-07	23.75	23.90	22.65	23.18	1505854
2007-11-08	23.80	24.68	23.30	24.07	3165338
2007-11-09	24.17	25.59	24.17	25.21	1594840
2007-11-12	25.30	25.82	24.60	25.15	1827900
2007-11-13	24.89	25.80	24.58	25.46	2639016
2007-11-14	28.00	28.00	26.05	26.43	2153336
2007-11-15	26.86	26.86	26.02	26.24	1316427
2007-11-16	26.83	27.73	26.25	27.50	1392925
2007-11-19	27.79	27.79	26.36	26.70	3704558
2007-11-20	26.50	27.25	26.01	26.90	2150781
2007-11-21	25.60	26.59	24.49	24.77	3021547
2007-11-23	25.30	25.30	24.50	25.05	863742
2007-11-26	25.49	26.02	25.00	25.22	2564030
2007-11-27	25.19	25.65	24.50	25.49	1190385
2007-11-28	26.09	27.08	26.06	26.91	2848048
2007-11-29	26.57	27.44	26.05	27.00	3159573
2007-11-30	27.90	28.29	27.17	27.34	1295440
2007-12-03	27.50	27.51	26.90	27.35	987435
2007-12-04	27.35	27.76	26.92	27.32	1048918
2007-12-05	27.27	29.28	27.25	28.94	2161362
2007-12-06	29.05	30.00	29.00	29.73	1955101
2007-12-07	29.68	29.68	28.51	28.71	1246990
2007-12-10	28.98	29.86	28.72	29.15	994581
2007-12-11	29.32	29.32	27.51	27.60	1225389
2007-12-12	28.02	29.24	28.02	28.93	1579327
2007-12-13	28.34	28.87	28.18	28.76	1244327
2007-12-14	28.58	29.08	28.44	28.70	1249680
2007-12-17	28.50	28.50	26.23	26.46	1514074
2007-12-18	27.27	27.42	26.46	27.27	875399
2007-12-19	26.81	27.45	26.63	27.20	880014
2007-12-20	27.21	27.77	27.09	27.49	846630
2007-12-21	28.23	28.23	27.14	27.45	659722
2007-12-24	27.72	28.04	27.28	28.01	602085
2007-12-26	28.04	28.10	27.50	28.03	453186
2007-12-27	27.68	27.68	26.70	26.82	625700
2007-12-28	26.91	27.97	26.91	27.94	795123
2007-12-31	27.99	27.99	27.24	27.57	441319
2008-01-02	26.98	27.96	26.98	27.47	838096
2008-01-03	27.52	27.83	26.88	27.28	1395949
2008-01-04	26.90	27.07	25.89	26.10	941164
2008-01-07	25.85	26.52	25.00	25.66	2043494
2008-01-08	26.23	26.23	24.80	24.95	1191692
2008-01-09	24.58	24.99	24.14	24.78	1377748
2008-01-10	24.51	25.54	24.50	25.00	1537808
2008-01-11	24.38	24.78	24.38	24.52	682094
2008-01-14	24.70	25.20	24.67	25.01	1047100
2008-01-15	25.00	25.00	24.09	24.16	986600
2008-01-16	23.52	24.69	23.42	24.15	2189075
2008-01-17	24.19	24.61	23.33	23.47	2971511
2008-01-18	24.52	25.20	23.97	24.52	1260911
2008-01-22	22.10	23.50	21.15	22.92	1659724
2008-01-23	21.20	22.26	20.45	22.16	2840133
2008-01-24	22.61	24.61	22.61	24.49	2656669
2008-01-25	24.46	24.46	22.60	22.77	1701430
2008-01-28	22.74	22.74	21.85	22.27	2783552
2008-01-29	22.77	22.93	22.38	22.61	2408183
2008-01-30	22.74	22.83	22.02	22.35	3351840
2008-01-31	22.00	22.79	21.44	22.66	1815415
2008-02-01	22.61	23.50	22.45	23.35	1906982
2008-02-04	23.68	23.68	22.84	23.06	917491
2008-02-05	22.19	22.28	21.46	21.53	819595
2008-02-06	21.11	21.86	21.11	21.31	1466104
2008-02-07	20.83	21.79	20.61	21.47	1258462
2008-02-08	21.01	21.50	21.01	21.32	778111
2008-02-11	21.65	21.81	21.18	21.66	1324080
2008-02-12	23.32	24.69	23.32	23.77	2651596
2008-02-13	24.32	24.67	23.80	24.51	1085029
2008-02-14	24.32	24.93	23.67	23.82	1155337
2008-02-15	23.29	24.03	23.19	23.97	749075
2008-02-19	23.98	24.19	23.44	23.63	1045044
2008-02-20	23.10	23.95	23.01	23.95	1042378
2008-02-21	24.00	24.31	23.72	24.26	3355502
2008-02-22	24.26	24.74	23.83	24.62	825862
2008-02-25	24.20	24.88	24.10	24.81	969444
2008-02-26	24.99	27.29	24.85	26.91	3775180
2008-02-27	26.33	27.14	25.83	26.83	3289581
2008-02-28	26.15	26.26	25.91	26.12	2433316
2008-02-29	25.60	25.72	25.10	25.23	1152655
2008-03-03	25.00	25.48	24.87	25.31	1488037
2008-03-04	24.96	25.34	24.10	24.97	957617
2008-03-05	24.99	25.17	24.80	24.89	1047956
2008-03-06	24.24	24.24	23.00	23.09	2212388
2008-03-07	22.35	23.28	22.22	23.01	2335853
2008-03-10	22.67	23.00	22.17	22.39	1132177
2008-03-11	23.25	25.40	23.25	25.25	2559597
2008-03-12	25.01	25.04	24.13	24.32	2005719
2008-03-13	23.69	24.76	23.23	24.40	1826750
2008-03-14	24.77	24.77	22.63	23.08	2443249
2008-03-17	21.07	22.25	20.97	21.87	2412852
2008-03-18	22.55	23.59	22.27	23.43	1646721
2008-03-19	23.88	23.88	22.43	22.51	967479
2008-03-20	22.00	23.06	21.72	22.78	1704030
2008-03-24	21.46	22.53	21.46	22.29	1397831
2008-03-25	22.18	22.76	22.07	22.62	1228688
2008-03-26	22.66	22.66	22.05	22.08	833900
2008-03-27	22.89	23.49	22.76	22.97	1214102
2008-03-28	22.39	22.39	21.52	21.65	1235588
2008-03-31	20.54	20.94	20.20	20.89	2137989
2008-04-01	22.06	22.81	21.92	22.50	1547780
2008-04-02	22.27	23.11	22.26	23.00	1227220
2008-04-03	22.58	22.86	22.06	22.62	2018301
2008-04-04	22.39	22.99	22.00	22.78	1206631
2008-04-07	23.00	23.07	22.44	22.87	1127761
2008-04-08	22.86	23.35	22.80	23.10	1131750
2008-04-09	23.39	23.40	22.67	22.79	753027
2008-04-10	22.48	22.48	21.55	21.77	1309301
2008-04-11	21.48	21.48	20.55	20.63	1200146
2008-04-14	20.24	20.25	19.37	19.65	3302580
2008-04-15	19.79	19.96	19.32	19.63	2104388
2008-04-16	19.64	20.09	18.91	19.27	2784122
2008-04-17	19.12	19.30	18.58	18.89	3040327
2008-04-18	20.21	20.25	19.82	20.15	4019947
2008-04-21	20.39	20.77	19.97	20.18	2219728
2008-04-22	20.22	20.46	19.34	19.50	1711598
2008-04-23	19.55	19.94	19.33	19.81	1581731
2008-04-24	19.58	19.64	19.04	19.17	2744662
2008-04-25	19.81	20.07	19.34	19.97	2705975
2008-04-28	20.30	20.51	20.23	20.32	1340954
2008-04-29	20.36	20.42	19.45	19.72	1668500
2008-04-30	19.72	20.41	19.72	20.15	2235993
2008-05-01	20.11	20.18	19.80	20.18	2377138
2008-05-02	20.42	20.49	19.80	20.25	1183154
2008-05-05	20.52	20.60	20.22	20.37	1267263
2008-05-06	20.23	20.23	19.89	20.23	2134794
2008-05-07	20.60	21.04	20.44	20.56	3662680
2008-05-08	19.11	19.00	17.80	18.14	9630160
2008-05-09	18.07	18.33	17.60	17.85	4525895
2008-05-12	18.00	18.00	17.28	17.99	3054262
2008-05-13	18.29	18.49	18.12	18.32	1741299
2008-05-14	18.47	18.96	18.40	18.78	4993982
2008-05-15	19.01	19.71	18.86	19.66	4580899
2008-05-16	19.67	19.75	19.25	19.52	2789571
2008-05-19	19.41	19.41	18.93	19.17	2784982
2008-05-20	18.84	19.29	18.70	19.05	4677126
2008-05-21	18.95	19.59	18.71	18.99	3074942
2008-05-22	19.06	19.97	19.05	19.65	1956970
2008-05-23	19.85	19.91	19.23	19.62	1378296
2008-05-27	19.25	19.38	18.86	19.23	2246847
2008-05-28	19.24	19.36	19.03	19.30	1114314
2008-05-29	19.24	19.53	19.06	19.33	755446
2008-05-30	19.41	19.55	18.71	19.41	984580
2008-06-02	19.73	19.88	19.23	19.48	983568
2008-06-03	19.33	19.52	18.81	18.98	1612253
2008-06-04	18.70	19.27	18.51	19.00	1273265
2008-06-05	19.20	19.35	18.91	19.15	1276409
2008-06-06	18.64	18.70	18.29	18.40	2024407
2008-06-09	18.15	18.22	17.41	17.53	3876345
2008-06-10	17.14	17.34	16.91	17.29	2550801
2008-06-11	17.36	17.36	16.87	17.00	2350586
2008-06-12	17.01	17.13	16.93	16.98	3707897
2008-06-13	17.18	17.52	17.04	17.41	1005133
2008-06-16	17.22	17.26	16.96	17.21	936766
2008-06-17	17.45	17.86	17.00	17.51	1411282
2008-06-18	17.10	17.39	17.09	17.35	1094291
2008-06-19	17.09	17.10	16.76	17.07	1225223
2008-06-20	16.95	16.95	16.22	16.41	1588645
2008-06-23	16.23	16.46	15.88	15.99	2137448
2008-06-24	15.95	16.10	15.85	16.05	1083515
2008-06-25	16.24	16.63	16.22	16.22	1039553
2008-06-26	15.55	15.84	15.19	15.46	1254512
2008-06-27	15.00	15.26	14.62	14.95	2121697
2008-06-30	14.56	14.82	14.02	14.55	2124071
2008-07-01	13.53	14.71	13.43	14.49	2873590
2008-07-02	14.78	14.82	14.32	14.38	2016570
2008-07-03	15.00	15.43	14.84	15.38	2157459
2008-07-07	16.18	16.19	15.16	15.31	1533782
2008-07-08	15.53	15.73	15.15	15.68	721527
2008-07-09	15.62	15.73	15.10	15.17	1010894
2008-07-10	15.17	15.34	14.78	15.09	1535401
2008-07-11	14.70	14.70	14.17	14.51	2678288
2008-07-14	15.17	15.25	14.39	14.56	1988949
2008-07-15	14.28	14.95	14.12	14.59	1508401
2008-07-16	14.70	16.02	14.49	15.24	2834049
2008-07-17	15.79	15.84	15.16	15.45	1277312
2008-07-18	16.18	16.32	15.71	15.83	1993863
2008-07-21	16.38	16.50	15.93	16.02	1279623
2008-07-22	15.75	16.15	15.68	16.15	1362466
2008-07-23	16.11	16.51	16.05	16.37	1606127
2008-07-24	16.25	16.43	15.18	15.40	2293591
2008-07-25	15.88	16.06	15.60	16.03	1343830
2008-07-28	16.16	16.16	15.42	15.60	1033833
2008-07-29	16.13	16.53	15.97	16.51	1465435
2008-07-30	17.10	19.72	17.10	19.49	8014320
2008-07-31	18.86	19.50	18.86	19.30	4556155
2008-08-01	18.72	18.95	17.74	18.50	1738082
2008-08-04	18.63	18.83	17.98	17.98	2169774
2008-08-05	17.95	17.95	17.25	17.73	2750617
2008-08-06	17.45	17.71	17.04	17.59	1235656
2008-08-07	17.50	17.79	16.52	17.39	1269499
2008-08-08	16.95	17.12	16.57	16.98	1436015
2008-08-11	17.21	17.84	17.21	17.71	1730467
2008-08-12	17.97	18.17	17.57	17.70	1080192
2008-08-13	17.50	17.58	17.25	17.56	573469
2008-08-14	17.25	17.72	17.25	17.47	494472
2008-08-15	17.90	17.90	17.50	17.73	646566
2008-08-18	18.14	18.33	17.50	17.68	881504
2008-08-19	17.00	17.52	17.00	17.38	1136756
2008-08-20	16.97	17.31	16.92	17.24	1138707
2008-08-21	16.90	16.97	16.51	16.95	982584
2008-08-22	17.24	17.42	17.02	17.20	1012870
2008-08-25	17.11	17.27	16.72	16.83	590075
2008-08-26	16.62	16.62	16.22	16.39	848324
2008-08-27	16.25	16.37	16.12	16.35	1246318
2008-08-28	16.71	16.98	16.61	16.86	950532
2008-08-29	16.86	16.94	16.52	16.55	587895
2008-09-02	16.89	17.21	16.49	16.65	1041184
2008-09-03	16.50	16.70	16.30	16.47	900521
2008-09-04	16.14	16.24	15.39	15.42	1537841
2008-09-05	15.47	15.95	15.31	15.78	1056811
2008-09-08	16.60	16.72	15.82	16.19	1620195
2008-09-09	16.02	16.32	15.30	15.40	1041514
2008-09-10	15.39	15.60	15.26	15.45	1239877
2008-09-11	14.40	14.90	13.87	14.85	2049034
2008-09-12	14.40	15.39	14.23	15.28	1957998
2008-09-15	13.65	14.33	13.48	13.93	2035474
2008-09-16	13.40	14.60	13.37	14.34	2924864
2008-09-17	13.94	13.94	12.97	13.44	4096499
2008-09-18	13.43	15.11	13.16	14.92	2766994
2008-09-19	15.10	16.15	15.10	16.15	4251205
2008-09-22	15.75	16.26	15.40	15.44	733909
2008-09-23	15.89	15.97	15.47	15.51	1809617
2008-09-24	15.98	16.30	15.86	16.03	1164882
2008-09-25	16.31	16.94	16.31	16.84	1303332
2008-09-26	16.40	16.91	16.33	16.82	1076124
2008-09-29	16.30	16.55	14.35	14.60	2830763
2008-09-30	14.90	15.41	14.84	14.99	2055261
2008-10-01	15.37	16.58	14.08	16.35	1568952
2008-10-02	16.40	16.40	15.07	15.29	1627506
2008-10-03	15.19	15.80	14.65	15.02	1463234
2008-10-06	13.79	14.25	12.25	14.12	3266947
2008-10-07	13.85	14.10	12.53	12.71	1202503
2008-10-08	13.08	13.80	12.61	13.18	2058057
2008-10-09	14.01	14.13	12.61	12.67	2478834
2008-10-10	12.36	13.98	11.85	13.50	2969946
2008-10-13	13.99	15.00	13.31	14.74	2242146
2008-10-14	14.50	16.08	14.50	15.14	3084880
2008-10-15	14.41	14.59	13.03	13.22	1456330
2008-10-16	12.95	13.07	12.11	12.97	2314432
2008-10-17	12.45	13.77	12.17	13.10	1591003
2008-10-20	13.32	14.04	13.15	14.02	1287759
2008-10-21	13.58	13.72	12.45	12.72	1438252
2008-10-22	12.44	12.47	11.02	11.42	2019215
2008-10-23	11.57	11.70	10.43	11.31	2456984
2008-10-24	10.25	10.99	9.51	9.70	3135652
2008-10-27	10.20	10.49	9.62	9.93	2567999
2008-10-28	11.18	11.70	10.60	11.69	1274510
2008-10-29	11.54	12.58	10.82	11.79	1451761
2008-10-30	12.21	12.42	11.42	12.34	1434774
2008-10-31	11.88	12.67	11.65	12.27	1466140
2008-11-03	12.28	12.56	12.06	12.52	1527484
2008-11-04	13.20	14.49	13.20	14.29	1043251
2008-11-05	13.77	14.16	12.97	13.26	1177484
2008-11-06	13.32	13.72	12.11	12.16	2315186
2008-11-07	14.19	14.57	13.55	14.42	2112170
2008-11-10	14.24	14.74	13.34	13.75	852361
2008-11-11	13.32	13.42	12.46	12.68	1491667
2008-11-12	12.25	12.43	11.47	11.60	1791823
2008-11-13	12.12	12.66	11.47	12.48	2705725
2008-11-14	12.14	12.59	11.85	11.95	1248064
2008-11-17	11.75	11.98	11.29	11.69	1098344
2008-11-18	11.51	11.90	11.02	11.51	1112364
2008-11-19	11.00	11.33	10.15	10.20	1136010
2008-11-20	10.61	11.55	10.09	10.29	2301163
2008-11-21	11.50	11.66	10.46	11.45	1567418
2008-11-24	12.47	12.71	12.06	12.41	1804051
2008-11-25	12.62	12.81	12.15	12.47	813299
2008-11-26	12.70	13.98	12.70	13.90	1054296
2008-11-28	13.91	14.25	13.42	13.78	866141
2008-12-01	13.49	13.64	12.56	12.66	949447
2008-12-02	13.27	13.80	13.12	13.73	1165412
2008-12-03	13.78	14.25	13.30	14.11	1301961
2008-12-04	14.05	14.62	13.59	13.91	1307058
2008-12-05	13.39	13.96	12.94	13.89	1142546
2008-12-08	14.50	15.17	13.88	14.88	1076512
2008-12-09	15.18	15.37	14.50	14.59	1257482
2008-12-10	14.48	15.20	14.39	15.05	1068270
2008-12-11	14.83	15.49	14.82	14.87	1422869
2008-12-12	14.05	14.66	13.88	14.63	1897272
2008-12-15	14.61	14.68	13.86	14.10	758284
2008-12-16	14.15	15.50	13.96	15.33	1878731
2008-12-17	14.44	14.61	14.14	14.27	1222781
2008-12-18	14.12	14.49	13.69	13.83	1004222
2008-12-19	14.32	14.64	13.95	14.01	786027
2008-12-22	13.59	13.97	13.59	13.65	1119316
2008-12-23	14.01	14.15	13.79	13.94	723068
2008-12-24	14.05	14.05	13.61	13.67	279068
2008-12-26	14.17	14.22	13.81	14.07	316319
2008-12-29	14.25	14.25	13.57	13.89	474779
2008-12-30	14.00	14.05	13.74	14.02	501301
2008-12-31	14.02	14.69	14.01	14.58	624291
2009-01-02	14.33	14.91	14.02	14.69	558569
2009-01-05	14.64	15.35	14.64	15.18	1017303
2009-01-06	15.28	15.60	15.11	15.33	761955
2009-01-07	14.90	14.91	14.31	14.49	476167
2009-01-08	14.04	14.33	13.93	14.28	391700
2009-01-09	14.48	14.52	13.48	13.57	708210
2009-01-12	12.65	12.87	12.13	12.29	1148264
2009-01-13	12.68	12.87	12.59	12.82	716704
2009-01-14	12.85	12.96	12.10	12.35	954864
2009-01-15	12.64	13.04	12.34	12.79	1244323
2009-01-16	13.17	13.35	12.52	13.04	697905
2009-01-20	12.65	12.65	11.89	11.93	744172
2009-01-21	12.20	12.84	12.10	12.77	1175549
2009-01-22	12.43	12.90	12.21	12.55	678760
2009-01-23	12.51	13.10	12.45	12.88	730475
2009-01-26	13.50	13.69	13.21	13.35	735692
2009-01-27	13.29	13.38	12.69	13.18	778237
2009-01-28	13.69	14.08	13.48	13.91	1312845
2009-01-29	13.69	13.69	13.35	13.41	694943
2009-01-30	13.38	13.68	12.94	13.17	657161
2009-02-02	13.30	13.50	12.80	13.10	1037677
2009-02-03	13.70	13.85	13.45	13.67	1097056
2009-02-04	13.73	13.76	13.20	13.38	1259900
2009-02-05	13.41	13.78	13.14	13.68	925755
2009-02-06	14.05	14.56	13.91	14.30	760392
2009-02-09	14.83	14.83	14.01	14.25	1386658
2009-02-10	13.90	13.92	12.80	13.07	1479702
2009-02-11	13.27	13.31	12.89	13.07	1322304
2009-02-12	13.00	13.18	12.65	13.16	731214
2009-02-13	13.16	13.43	13.06	13.26	502903
2009-02-17	12.82	12.89	12.35	12.65	1259738
2009-02-18	12.53	12.89	12.47	12.75	838851
2009-02-19	13.47	13.52	12.85	12.97	748888
2009-02-20	12.68	13.15	12.55	13.00	786619
2009-02-23	13.48	13.55	12.88	13.02	1059228
2009-02-24	13.32	13.58	13.01	13.47	1305052
2009-02-25	13.25	13.68	13.09	13.34	742796
2009-02-26	12.61	12.89	12.06	12.32	1191110
2009-02-27	12.25	12.57	12.14	12.32	906887
2009-03-02	11.77	11.95	11.20	11.37	1022297
2009-03-03	11.55	12.07	11.55	11.85	657964
2009-03-04	11.98	12.73	11.98	12.39	901287
2009-03-05	11.53	11.76	11.05	11.22	1364865
2009-03-06	11.53	11.53	10.90	11.25	993251
2009-03-09	11.32	11.55	11.03	11.15	1071620
2009-03-10	11.44	12.00	11.36	11.87	600394
2009-03-11	11.87	11.97	11.25	11.51	659479
2009-03-12	11.13	12.16	11.13	12.13	665483
2009-03-13	12.04	12.07	11.51	11.62	1055942
2009-03-16	11.91	12.01	11.56	11.58	925537
2009-03-17	11.44	11.59	11.34	11.57	1130171
2009-03-18	11.60	11.92	11.07	11.88	908608
2009-03-19	11.99	11.99	11.36	11.60	2561978
2009-03-20	11.83	11.83	11.51	11.62	696320
2009-03-23	11.70	12.13	11.66	12.13	888625
2009-03-24	11.80	11.86	11.59	11.64	557684
2009-03-25	11.73	11.90	11.53	11.81	1179783
2009-03-26	11.81	11.85	11.59	11.80	845049
2009-03-27	11.77	11.95	11.70	11.84	949465
2009-03-30	11.75	12.04	11.71	12.02	1445407
2009-03-31	11.97	12.52	11.97	12.29	869247
2009-04-01	12.30	12.90	12.11	12.72	1065949
2009-04-02	12.42	12.75	12.16	12.56	1693659
2009-04-03	12.42	12.65	12.39	12.61	828083
2009-04-06	12.42	12.57	12.20	12.56	728862
2009-04-07	12.24	12.49	12.10	12.24	640954
2009-04-08	12.24	12.81	12.24	12.79	537231
2009-04-09	12.85	13.19	12.85	13.13	436437
2009-04-13	13.09	13.25	13.03	13.24	396335
2009-04-14	13.00	13.00	12.46	12.65	903673
2009-04-15	12.43	12.74	12.40	12.74	415907
2009-04-16	13.00	13.13	12.76	13.02	788661
2009-04-17	12.78	12.91	12.72	12.74	493782
2009-04-20	12.30	12.30	11.94	12.01	1328362
2009-04-21	11.91	12.21	11.75	12.14	895165
2009-04-22	12.07	12.46	12.06	12.09	1118156
2009-04-23	12.00	12.27	11.86	12.23	1197596
2009-04-24	12.30	12.51	12.14	12.32	798917
2009-04-27	11.83	12.06	11.79	11.86	1371068
2009-04-28	11.75	11.81	11.57	11.73	1306676
2009-04-29	12.24	12.73	12.15	12.47	744587
2009-04-30	12.75	12.99	12.53	12.70	583166
2009-05-01	12.61	12.90	12.49	12.89	629960
2009-05-04	12.89	13.37	12.80	13.36	861370
2009-05-05	13.11	13.31	12.84	12.92	1373937
2009-05-06	12.98	13.12	12.72	13.12	1667501
2009-05-07	12.83	12.90	12.28	12.34	1050081
2009-05-08	12.67	13.11	12.47	12.79	1455478
2009-05-11	12.86	12.89	12.63	12.76	397302
2009-05-12	12.93	13.13	12.78	13.01	482648
2009-05-13	12.69	12.85	12.51	12.70	816428
2009-05-14	12.09	12.33	12.08	12.14	1145316
2009-05-15	11.90	12.31	11.90	12.25	790374
2009-05-18	12.46	12.79	12.41	12.78	474943
2009-05-19	12.40	12.95	12.27	12.88	919905
2009-05-20	13.09	13.31	13.03	13.24	1052645
2009-05-21	12.85	13.09	12.34	13.06	1466586
2009-05-22	12.99	13.33	12.91	12.95	1046180
2009-05-26	12.73	13.05	12.59	12.95	663359
2009-05-27	12.91	13.09	12.78	12.87	516624
2009-05-28	12.89	12.93	12.34	12.67	1252603
2009-05-29	13.03	13.38	13.01	13.31	1038404
2009-06-01	13.37	13.85	13.37	13.81	1442438
2009-06-02	13.37	13.74	13.34	13.56	1485184
2009-06-03	13.10	13.11	12.68	12.83	1118795
2009-06-04	12.54	13.04	12.54	13.01	665552
2009-06-05	13.31	13.64	13.09	13.39	1467616
2009-06-08	13.01	13.20	12.90	13.01	645818
2009-06-09	13.18	13.27	13.04	13.23	392870
2009-06-10	13.51	13.51	13.03	13.18	669721
2009-06-11	13.09	13.57	13.05	13.45	743958
2009-06-12	13.63	13.75	13.25	13.57	1419146
2009-06-15	13.60	13.60	13.15	13.31	776096
2009-06-16	13.49	13.55	13.30	13.30	880525
2009-06-17	13.46	13.56	13.21	13.41	717711
2009-06-18	13.40	13.77	13.40	13.59	373011
2009-06-19	13.78	14.10	13.65	13.67	1044334
2009-06-22	13.62	13.66	13.11	13.14	639780
2009-06-23	13.10	13.19	12.95	13.11	555053
2009-06-24	13.45	13.45	13.12	13.20	554642
2009-06-25	13.43	13.88	13.30	13.85	504731
2009-06-26	13.85	14.10	13.72	13.94	564140
2009-06-29	14.03	14.04	13.76	13.85	596833
2009-06-30	13.83	14.16	13.75	13.86	1568915
2009-07-01	14.13	14.35	13.97	14.00	1041712
2009-07-02	14.20	14.20	13.50	13.80	861087
2009-07-06	13.60	13.70	13.47	13.67	319716
2009-07-07	13.75	13.85	13.57	13.61	752052
2009-07-08	13.71	13.71	13.25	13.40	584341
2009-07-09	13.64	13.64	13.45	13.56	358561
2009-07-10	13.50	13.52	13.26	13.47	388713
2009-07-13	13.21	13.57	13.20	13.56	651628
2009-07-14	13.30	13.46	13.25	13.35	325292
2009-07-15	13.53	13.77	13.37	13.75	1484563
2009-07-16	13.67	13.97	13.55	13.93	782289
2009-07-17	13.87	13.90	13.57	13.84	289813
2009-07-20	13.96	14.08	13.95	14.00	443540
2009-07-21	13.99	14.08	13.81	14.00	257386
2009-07-22	13.07	14.09	13.07	14.07	327191
2009-07-23	14.09	14.38	14.00	14.22	858293
2009-07-24	14.50	14.50	14.03	14.19	229735
2009-07-27	14.50	14.50	14.17	14.30	263884
2009-07-28	14.20	14.48	14.17	14.42	427271
2009-07-29	14.28	14.49	14.28	14.40	597141
2009-07-30	14.65	15.05	14.65	14.92	653424
2009-07-31	15.64	15.97	15.60	15.78	1331689
2009-08-03	16.65	16.88	16.55	16.60	1425660
2009-08-04	17.00	17.00	16.16	16.55	666821
2009-08-05	16.56	16.56	15.91	16.11	1157727
2009-08-06	15.69	15.81	15.45	15.73	733714
2009-08-07	15.89	16.08	15.59	15.98	549173
2009-08-10	16.27	16.40	15.98	16.18	478025
2009-08-11	16.32	16.32	16.05	16.12	511954
2009-08-12	16.26	16.28	15.62	16.06	1373712
2009-08-13	16.49	16.49	16.03	16.19	1372461
2009-08-14	16.25	16.32	16.00	16.12	568495
2009-08-17	15.82	16.00	15.75	15.85	320575
2009-08-18	15.89	16.06	15.79	16.06	224837
2009-08-19	16.14	16.64	16.02	16.52	1034492
2009-08-20	16.65	16.70	16.45	16.60	246921
2009-08-21	16.83	16.86	16.56	16.70	349595
2009-08-24	16.81	17.18	16.81	17.02	582606
2009-08-25	17.05	17.49	17.03	17.26	979872
2009-08-26	17.06	17.20	16.83	17.04	483485
2009-08-27	16.82	16.90	16.46	16.86	582056
2009-08-28	16.55	16.92	16.55	16.74	339068
2009-08-31	16.50	16.58	16.03	16.11	499864
2009-09-01	16.25	16.42	15.81	15.99	886788
2009-09-02	15.57	15.94	15.55	15.89	312434
2009-09-03	15.83	16.06	15.69	16.05	270462
2009-09-04	15.59	16.08	15.50	16.01	493206
2009-09-08	16.09	16.27	15.97	16.19	345511
2009-09-09	16.21	16.48	16.20	16.38	656617
2009-09-10	16.50	16.68	16.27	16.68	289805
2009-09-11	16.56	17.03	16.48	16.91	544999
2009-09-14	16.59	16.74	16.40	16.68	593927
2009-09-15	16.57	16.69	16.40	16.56	587166
2009-09-16	16.61	16.99	16.58	16.84	785270
2009-09-17	16.90	16.93	16.55	16.88	860400
2009-09-18	17.02	17.18	16.86	17.18	965137
2009-09-21	17.08	17.30	17.06	17.21	686129
2009-09-22	17.39	17.43	17.21	17.23	1064360
2009-09-23	17.52	17.70	17.33	17.37	1139499
2009-09-24	17.54	17.67	17.28	17.29	616186
2009-09-25	17.49	17.49	17.10	17.29	422848
2009-09-28	17.16	17.53	17.04	17.38	443581
2009-09-29	17.59	17.65	17.33	17.40	634929
2009-09-30	18.19	18.20	17.61	17.87	1006906
2009-10-01	17.75	17.75	16.94	16.97	2272967
2009-10-02	16.84	17.09	16.70	16.94	477102
2009-10-05	17.14	17.26	17.03	17.15	704324
2009-10-06	17.60	17.77	17.47	17.63	1381095
2009-10-07	17.55	17.95	17.55	17.85	1389235
2009-10-08	18.05	18.21	17.87	18.05	1004440
2009-10-09	18.18	18.27	18.09	18.24	632698
2009-10-12	18.25	18.71	18.25	18.65	568924
2009-10-13	18.19	18.52	17.92	18.12	595171
2009-10-14	18.18	18.53	18.10	18.52	756598
2009-10-15	18.35	18.60	18.13	18.48	528545
2009-10-16	18.19	18.35	18.12	18.25	423889
2009-10-19	18.35	18.51	18.15	18.49	583889
2009-10-20	18.64	18.64	18.15	18.21	511250
2009-10-21	17.62	18.04	17.39	17.87	881765
2009-10-22	17.39	17.65	17.07	17.26	1582913
2009-10-23	17.10	17.43	17.03	17.34	1432845
2009-10-26	17.33	17.50	17.11	17.16	737068
2009-10-27	17.18	17.18	16.88	16.98	594349
2009-10-28	16.70	16.80	16.26	16.29	792911
2009-10-29	16.37	17.16	16.37	16.99	1557609
2009-10-30	16.81	17.00	16.23	16.43	776093
2009-11-02	16.54	16.91	16.35	16.64	691106
2009-11-03	16.25	16.67	16.12	16.66	1037849
2009-11-04	17.10	17.40	17.07	17.29	645180
2009-11-05	16.83	17.14	16.76	16.99	757683
2009-11-06	16.63	16.86	16.60	16.71	831600
2009-11-09	16.74	16.97	16.74	16.87	755389
2009-11-10	17.01	17.01	16.69	16.70	629073
2009-11-11	17.03	17.04	16.82	16.90	660448
2009-11-12	16.81	16.91	16.61	16.66	374389
2009-11-13	16.51	16.69	16.35	16.57	331341
2009-11-16	16.67	16.84	16.61	16.74	369713
2009-11-17	16.62	16.89	16.62	16.89	326406
2009-11-18	16.32	16.35	16.07	16.18	1183552
2009-11-19	16.03	16.12	15.87	16.03	966960
2009-11-20	15.56	15.78	15.55	15.75	872854
2009-11-23	15.66	15.75	15.52	15.65	622420
2009-11-24	15.60	15.67	15.47	15.62	418444
2009-11-25	15.60	15.76	15.54	15.69	366853
2009-11-27	15.15	15.63	15.14	15.48	315551
2009-11-30	15.41	15.57	15.31	15.36	501702
2009-12-01	15.71	15.94	15.61	15.75	524523
2009-12-02	16.42	16.59	16.19	16.29	908610
2009-12-03	16.97	17.19	16.86	16.91	1188317
2009-12-04	17.06	17.23	16.70	16.82	712544
2009-12-07	16.81	16.93	16.67	16.78	309565
2009-12-08	16.41	16.42	16.28	16.35	376210
2009-12-09	16.36	16.39	15.70	15.81	1059053
2009-12-10	15.94	16.09	15.75	15.77	812496
2009-12-11	16.02	16.03	15.70	15.80	978020
2009-12-14	16.50	16.50	16.20	16.30	1953689
2009-12-15	16.27	16.44	16.20	16.37	1656567
2009-12-16	16.44	16.50	16.34	16.35	474371
2009-12-17	16.25	16.36	16.05	16.29	1133226
2009-12-18	16.29	16.68	16.29	16.36	1148289
2009-12-21	16.61	16.77	16.46	16.71	361644
2009-12-22	16.90	16.90	16.72	16.86	296169
2009-12-23	16.85	17.01	16.75	16.97	413390
2009-12-24	16.96	17.11	16.95	17.03	109438
2009-12-28	17.17	17.27	17.07	17.21	305210
2009-12-29	17.25	17.50	17.17	17.20	391061
2009-12-30	17.11	17.27	17.08	17.22	292796
2009-12-31	17.77	17.88	17.47	17.49	555952
2010-01-04	17.85	18.22	17.85	18.12	599132
2010-01-05	18.97	19.01	18.65	18.90	734394
2010-01-06	19.06	19.31	19.04	19.13	635515
2010-01-07	19.60	19.75	19.40	19.57	763628
2010-01-08	19.38	19.43	19.19	19.42	618248
2010-01-11	19.53	19.61	19.22	19.40	480864
2010-01-12	19.20	19.31	19.00	19.30	430707
2010-01-13	19.68	19.80	19.53	19.67	1439656
2010-01-14	19.73	19.84	19.55	19.78	598165
2010-01-15	19.70	19.72	19.23	19.35	558954
2010-01-19	19.54	19.99	19.54	19.98	749901
2010-01-20	19.80	19.83	19.51	19.69	450867
2010-01-21	19.26	19.37	19.08	19.14	543877
2010-01-22	19.00	19.16	18.81	18.91	282606
2010-01-25	19.06	19.24	19.00	19.19	248040
2010-01-26	18.87	19.09	18.75	18.95	387939
2010-01-27	19.04	19.04	18.50	18.71	559227
2010-01-28	18.61	18.69	18.33	18.39	623902
2010-01-29	18.06	18.48	18.06	18.19	957344
2010-02-01	18.31	18.77	18.31	18.75	554668
2010-02-02	18.67	18.72	18.50	18.63	407237
2010-02-03	18.63	18.71	18.41	18.51	614480
2010-02-04	18.09	18.09	17.44	17.44	604094
2010-02-05	16.83	16.84	16.16	16.71	1066220
2010-02-08	16.38	16.83	16.04	16.55	550551
2010-02-09	16.86	17.35	16.86	17.10	868762
2010-02-10	16.97	17.02	16.67	16.85	479157
2010-02-11	16.76	17.24	16.70	17.07	1110264
2010-02-12	16.25	16.36	16.02	16.29	1423431
2010-02-16	16.43	16.80	16.36	16.76	695546
2010-02-17	16.59	16.76	16.40	16.44	800456
2010-02-18	16.28	16.47	16.11	16.35	1232121
2010-02-19	16.03	16.58	16.03	16.42	882878
2010-02-22	16.20	16.22	16.09	16.10	813075
2010-02-23	15.89	16.00	15.56	15.59	1512349
2010-02-24	15.50	15.57	15.15	15.49	1976786
2010-02-25	14.83	15.11	14.63	15.08	1993928
2010-02-26	14.46	14.87	14.37	14.81	2695344
2010-03-01	14.87	15.21	14.84	15.19	1516546
2010-03-02	15.35	15.51	15.18	15.35	1086111
2010-03-03	15.20	15.34	15.12	15.16	883774
2010-03-04	14.79	14.83	14.65	14.80	960981
2010-03-05	14.97	15.15	14.92	15.12	647594
2010-03-08	15.33	15.45	15.28	15.44	819289
2010-03-09	15.27	15.54	15.18	15.41	729865
2010-03-10	15.32	15.49	15.25	15.42	886708
2010-03-11	15.25	15.25	15.06	15.22	359374
2010-03-12	15.25	15.32	15.04	15.14	486123
2010-03-15	15.20	15.53	15.20	15.50	630095
2010-03-16	15.55	15.68	15.32	15.65	2618321
2010-03-17	15.68	15.74	15.56	15.67	616970
2010-03-18	15.42	15.48	15.17	15.28	1150356
2010-03-19	15.22	15.22	14.96	14.98	1055753
2010-03-22	14.83	14.99	14.75	14.89	788279
2010-03-23	15.00	15.17	14.93	15.14	705619
2010-03-24	14.49	14.69	14.42	14.54	1296377
2010-03-25	14.77	14.85	14.55	14.56	2081416
2010-03-26	14.77	14.80	14.61	14.68	389075
2010-03-29	14.71	14.91	14.65	14.85	205192
2010-03-30	14.89	15.15	14.79	14.87	336525
2010-03-31	15.06	15.24	14.89	15.06	740068
2010-04-01	15.38	15.46	15.17	15.35	683200
2010-04-05	15.54	15.59	15.40	15.58	492337
2010-04-06	15.50	15.52	15.30	15.44	865551
2010-04-07	15.70	15.87	15.67	15.75	1298143
2010-04-08	15.72	15.75	15.60	15.69	619275
2010-04-09	15.74	15.90	15.74	15.87	710725
2010-04-12	15.99	15.99	15.79	15.91	482669
2010-04-13	15.92	15.95	15.77	15.91	624448
2010-04-14	15.99	16.08	15.87	16.07	573604
2010-04-15	16.05	16.22	16.00	16.13	406163
2010-04-16	15.98	15.99	15.68	15.78	590969
2010-04-19	15.51	15.70	15.43	15.70	397170
2010-04-20	15.77	15.85	15.62	15.78	633029
2010-04-21	15.79	15.79	15.55	15.65	551215
2010-04-22	15.67	15.94	15.57	15.92	327355
2010-04-23	15.99	16.05	15.66	16.03	352937
2010-04-26	15.99	16.20	15.97	16.10	872908
2010-04-27	15.95	16.00	15.55	15.57	669275
2010-04-28	15.73	15.81	15.58	15.73	615924
2010-04-29	15.87	16.00	15.83	15.93	549945
2010-04-30	16.06	16.25	15.90	16.17	774243
2010-05-03	16.14	16.20	15.97	16.18	366265
2010-05-04	15.89	15.96	15.65	15.72	975400
2010-05-05	15.63	15.63	15.28	15.43	713797
2010-05-06	15.05	15.31	13.20	14.40	1563135
2010-05-07	14.22	14.22	13.60	13.95	973394
2010-05-10	14.70	14.75	14.48	14.73	685848
2010-05-11	14.48	14.94	14.35	14.65	1347158
2010-05-12	14.73	15.03	14.65	14.94	1175433
2010-05-13	14.91	15.11	14.80	14.95	1095386
2010-05-14	13.93	13.97	13.58	13.64	1126422
2010-05-17	13.49	13.63	13.12	13.49	1073306
2010-05-18	13.52	13.55	13.05	13.19	731333
2010-05-19	13.05	13.20	12.70	12.97	1063722
2010-05-20	12.50	12.61	12.16	12.34	1136496
2010-05-21	12.50	12.86	12.35	12.76	622237
2010-05-24	12.99	13.20	12.93	13.02	818732
2010-05-25	12.61	13.15	12.54	13.15	1388452
2010-05-26	13.21	13.30	12.91	12.97	739414
2010-05-27	13.09	13.55	13.09	13.53	562976
2010-05-28	13.24	13.69	13.24	13.48	973234
2010-06-01	13.27	13.52	12.99	13.00	899326
2010-06-02	13.22	13.50	13.15	13.50	542309
2010-06-03	13.41	13.67	13.41	13.59	944635
2010-06-04	13.43	13.58	13.20	13.29	700927
2010-06-07	13.36	13.66	13.25	13.32	561374
2010-06-08	13.53	13.58	13.05	13.35	683618
2010-06-09	13.50	13.65	13.20	13.29	658569
2010-06-10	13.38	13.68	13.36	13.68	1229761
2010-06-11	13.37	13.80	13.25	13.75	766605
2010-06-14	13.78	13.79	13.36	13.39	709103
2010-06-15	13.61	13.76	13.50	13.76	402362
2010-06-16	13.62	13.71	13.45	13.67	195761
2010-06-17	13.58	13.70	13.49	13.58	415015
2010-06-18	13.56	13.58	13.46	13.52	319148
2010-06-21	13.60	13.67	13.44	13.46	430325
2010-06-22	13.53	13.53	13.32	13.36	706110
2010-06-23	13.36	13.45	13.20	13.41	371704
2010-06-24	13.22	13.38	13.13	13.21	164564
2010-06-25	13.32	13.66	13.32	13.52	472265
2010-06-28	13.48	13.60	13.41	13.49	149467
2010-06-29	13.25	13.34	13.02	13.07	705953
2010-06-30	13.12	13.15	12.86	12.98	843906
2010-07-01	12.68	12.92	12.58	12.83	1193777
2010-07-02	12.87	12.98	12.75	12.81	546573
2010-07-06	13.28	13.32	13.11	13.19	966865
2010-07-07	13.11	13.24	13.07	13.23	1287764
2010-07-08	13.35	13.44	13.22	13.28	1049188
2010-07-09	13.22	13.25	13.15	13.20	478397
2010-07-12	13.20	13.30	13.19	13.29	557183
2010-07-13	13.31	13.52	13.21	13.44	1260879
2010-07-14	13.14	13.30	13.14	13.27	337792
2010-07-15	13.21	13.27	13.04	13.27	355586
2010-07-16	13.13	13.16	12.97	12.97	398696
2010-07-19	13.00	13.13	12.97	13.12	188760
2010-07-20	12.95	13.24	12.93	13.21	277982
2010-07-21	13.14	13.15	12.89	12.93	508816
2010-07-22	13.44	13.65	13.36	13.58	563679
2010-07-23	13.56	13.67	13.46	13.62	461473
2010-07-26	13.57	14.00	13.55	13.93	593418
2010-07-27	14.29	14.34	14.15	14.23	695855
2010-07-28	14.49	14.49	14.28	14.38	412725
2010-07-29	14.48	14.56	14.25	14.43	603087
2010-07-30	14.48	14.52	14.31	14.50	731613
2010-08-02	14.88	15.05	14.88	15.05	644169
2010-08-03	14.95	15.09	14.89	14.96	506911
2010-08-04	15.00	15.04	14.94	15.01	388521
2010-08-05	15.10	15.18	15.04	15.13	423042
2010-08-06	15.12	15.23	15.10	15.18	464318
2010-08-09	15.32	15.38	15.07	15.23	564832
2010-08-10	15.04	15.15	14.92	15.12	232147
2010-08-11	14.98	14.98	14.70	14.76	468028
2010-08-12	14.50	14.61	14.38	14.59	437080
2010-08-13	14.63	14.78	14.59	14.76	213060
2010-08-16	14.74	15.05	14.71	15.00	382340
2010-08-17	14.92	15.00	14.85	14.94	369305
2010-08-18	14.87	14.92	14.77	14.83	308818
2010-08-19	14.68	14.90	14.60	14.76	305592
2010-08-20	14.71	15.00	14.71	14.97	489079
2010-08-23	14.97	15.23	14.97	15.17	464415
2010-08-24	15.00	15.09	14.92	15.03	697948
2010-08-25	14.95	15.03	14.85	15.00	969677
2010-08-26	14.99	15.16	14.94	15.08	577984
2010-08-27	15.38	15.88	15.38	15.88	685828
2010-08-30	15.75	15.77	15.49	15.49	602683
2010-08-31	15.63	15.89	15.52	15.85	959348
2010-09-01	15.92	16.04	15.66	15.81	1466586
2010-09-02	16.13	16.13	15.98	16.08	867736
2010-09-03	16.35	16.60	16.35	16.51	552520
2010-09-07	16.27	16.40	16.23	16.30	431266
2010-09-08	16.26	16.49	16.22	16.42	679059
2010-09-09	16.40	16.44	16.31	16.41	223742
2010-09-10	16.37	16.55	16.37	16.52	163458
2010-09-13	16.62	16.80	16.62	16.80	256043
2010-09-14	16.73	17.00	16.73	16.92	331856
2010-09-15	16.77	16.84	16.76	16.81	342546
2010-09-16	16.74	16.74	16.49	16.62	397963
2010-09-17	16.64	16.73	16.55	16.61	474481
2010-09-20	16.70	16.83	16.51	16.78	486657
2010-09-21	16.80	16.80	16.56	16.75	323171
2010-09-22	16.85	16.86	16.70	16.80	227710
2010-09-23	16.63	16.72	16.56	16.68	230333
2010-09-24	16.81	16.89	16.67	16.88	226163
2010-09-27	16.84	16.84	16.60	16.74	227541
2010-09-28	16.68	16.85	16.49	16.84	226853
2010-09-29	16.49	16.56	16.37	16.50	402628
2010-09-30	16.80	16.82	16.70	16.76	601923
2010-10-01	16.98	17.11	16.94	17.03	594459
2010-10-04	17.08	17.22	17.00	17.18	878630
2010-10-05	17.35	17.55	17.31	17.55	630917
2010-10-06	18.25	18.29	18.03	18.23	1041806
2010-10-07	18.47	18.50	18.18	18.34	626347
2010-10-08	18.48	18.48	18.26	18.41	537353
2010-10-11	18.36	18.39	18.19	18.30	286017
2010-10-12	18.66	18.73	18.35	18.68	970265
2010-10-13	19.23	19.38	19.06	19.27	1116459
2010-10-14	19.27	19.30	18.97	19.02	1132884
2010-10-15	18.96	19.07	18.75	19.07	1226889
2010-10-18	19.05	19.11	18.86	19.11	271417
2010-10-19	18.76	18.80	18.18	18.33	851147
2010-10-20	18.50	18.85	18.43	18.69	439943
2010-10-21	18.80	18.90	18.50	18.72	355879
2010-10-22	19.05	19.19	19.00	19.17	455313
2010-10-25	18.87	19.05	18.58	18.64	457175
2010-10-26	18.51	18.66	18.50	18.61	491828
2010-10-27	17.70	17.80	17.39	17.59	851831
2010-10-28	17.93	18.00	17.77	17.93	616530
2010-10-29	17.87	18.03	17.81	17.93	446072
2010-11-01	18.14	18.14	17.88	18.05	472686
2010-11-02	18.09	18.35	18.03	18.35	440258
2010-11-03	18.49	18.51	18.23	18.51	419647
2010-11-04	19.23	19.29	18.92	19.12	966409
2010-11-05	19.16	19.32	19.09	19.31	697701
2010-11-08	19.30	19.43	19.19	19.42	853031
2010-11-09	19.46	19.93	19.45	19.59	1141854
2010-11-10	19.29	19.35	19.05	19.23	1651135
2010-11-11	19.02	19.06	18.92	18.96	738581
2010-11-12	18.84	19.16	18.81	18.90	511576
2010-11-15	18.90	18.90	18.72	18.78	438392
2010-11-16	18.46	18.57	18.16	18.27	874102
2010-11-17	18.17	18.48	18.07	18.30	227266
2010-11-18	18.78	18.81	18.55	18.70	326135
2010-11-19	18.66	18.79	18.44	18.78	181465
2010-11-22	18.27	18.31	17.96	18.21	1339117
2010-11-23	17.27	17.43	17.11	17.39	1481526
2010-11-24	17.78	17.97	17.13	17.89	575012
2010-11-26	17.08	17.70	17.08	17.64	296034
2010-11-29	17.48	17.49	17.25	17.34	767819
2010-11-30	16.93	17.15	16.92	17.04	506623
2010-12-01	17.13	17.38	17.05	17.26	1012963
2010-12-02	17.12	17.26	17.01	17.21	499977
2010-12-03	17.07	17.12	16.95	17.05	451109
2010-12-06	17.16	17.28	17.10	17.22	957432
2010-12-07	17.42	17.49	17.18	17.26	367573
2010-12-08	17.11	17.11	16.81	17.01	333605
2010-12-09	16.92	16.97	16.75	16.85	960205
2010-12-10	16.80	16.84	16.72	16.78	607169
2010-12-13	17.04	17.28	17.04	17.18	467797
2010-12-14	17.08	17.16	16.95	16.99	706366
2010-12-15	16.68	16.70	16.42	16.51	449844
2010-12-16	16.64	16.89	16.56	16.82	546606
2010-12-17	16.30	16.58	16.30	16.48	645648
2010-12-20	16.47	16.62	16.36	16.51	498667
2010-12-21	16.65	16.84	16.59	16.69	191955
2010-12-22	16.61	16.80	16.58	16.77	244508
2010-12-23	16.93	17.17	16.93	17.05	268695
2010-12-27	16.94	17.26	16.92	17.22	282863
2010-12-28	16.90	17.08	16.89	16.99	149691
2010-12-29	16.93	17.21	16.93	17.19	197852
2010-12-30	17.34	17.39	17.26	17.32	219702
2010-12-31	17.24	17.31	16.97	17.13	244079
2011-01-03	17.15	17.24	17.14	17.22	138725
2011-01-04	17.44	17.50	17.29	17.43	525207
2011-01-05	17.50	17.76	17.50	17.73	296649
2011-01-06	17.67	17.68	17.42	17.46	171846
2011-01-07	17.43	17.44	17.11	17.19	300745
2011-01-10	17.20	17.31	17.07	17.31	412726
2011-01-11	17.30	17.36	17.21	17.35	318851
2011-01-12	17.42	17.59	17.34	17.55	529213
2011-01-13	17.49	17.62	17.40	17.46	262606
2011-01-14	16.95	17.07	16.81	17.05	544744
2011-01-18	17.04	17.04	16.72	16.78	597161
2011-01-19	16.68	16.79	16.50	16.59	369873
2011-01-20	16.26	16.34	16.12	16.30	450278
2011-01-21	16.25	16.27	15.88	15.98	588922
2011-01-24	15.99	16.26	15.96	16.23	745833
2011-01-25	16.22	16.38	16.21	16.30	297192
2011-01-26	15.96	16.10	15.87	16.10	2207717
2011-01-27	16.08	16.11	15.92	16.05	1358611
2011-01-28	15.70	15.70	15.13	15.21	2543166
2011-01-31	15.35	15.56	15.29	15.46	2571097
2011-02-01	15.65	15.88	15.54	15.81	1081951
2011-02-02	15.78	16.12	15.69	16.08	1333842
2011-02-03	15.89	16.03	15.74	15.88	517541
2011-02-04	15.82	15.82	15.54	15.71	788170
2011-02-07	15.81	15.89	15.72	15.86	411828
2011-02-08	15.86	15.95	15.85	15.92	259949
2011-02-09	15.97	16.03	15.71	15.82	1128647
2011-02-10	15.74	15.86	15.62	15.83	372848
2011-02-11	15.66	16.03	15.63	16.00	480465
2011-02-14	15.85	15.96	15.78	15.95	1237807
2011-02-15	15.90	16.00	15.84	15.90	392502
2011-02-16	15.97	16.09	15.92	16.03	404255
2011-02-17	16.05	16.47	16.01	16.42	670826
2011-02-18	16.62	16.84	16.57	16.69	901847
2011-02-22	15.98	16.10	15.80	15.86	556669
2011-02-23	15.80	15.86	15.56	15.75	612175
2011-02-24	14.28	14.40	13.87	14.15	1888272
2011-02-25	14.11	14.17	14.06	14.11	783509
2011-02-28	13.85	14.09	13.79	14.07	1253225
2011-03-01	13.69	13.80	13.38	13.46	1602114
2011-03-02	13.20	13.44	13.12	13.28	1717963
2011-03-03	13.59	13.65	13.47	13.63	2426890
2011-03-04	13.74	14.00	13.63	13.95	1529254
2011-03-07	13.72	13.91	13.70	13.79	1231435
2011-03-08	13.96	14.38	13.96	14.37	898477
2011-03-09	14.36	14.51	14.36	14.39	1057977
2011-03-10	14.37	14.39	14.13	14.16	1585512
2011-03-11	14.08	14.27	14.04	14.22	1246417
2011-03-14	14.24	14.48	14.19	14.46	777581
2011-03-15	14.05	14.45	14.02	14.40	931768
2011-03-16	14.36	14.46	14.00	14.14	917735
2011-03-17	14.37	14.40	14.25	14.28	533393
2011-03-18	14.54	14.54	14.34	14.36	489681
2011-03-21	14.51	14.55	14.45	14.54	417087
2011-03-22	14.82	15.05	14.76	15.03	732185
2011-03-23	14.93	15.30	14.90	15.25	716415
2011-03-24	15.51	15.53	15.35	15.47	768653
2011-03-25	15.32	15.40	15.21	15.35	408510
2011-03-28	15.26	15.30	15.06	15.16	568373
2011-03-29	14.83	15.01	14.68	15.01	519699
2011-03-30	14.90	15.17	14.90	15.12	1180118
2011-03-31	14.99	15.15	14.97	15.03	662557
2011-04-01	15.17	15.46	15.14	15.42	448779
2011-04-04	15.44	15.65	15.44	15.54	585368
2011-04-05	15.58	15.65	15.50	15.60	236362
2011-04-06	15.68	15.75	15.55	15.60	279457
2011-04-07	15.67	15.75	15.35	15.43	1061252
2011-04-08	15.48	15.48	15.20	15.26	641207
2011-04-11	15.11	15.17	14.97	15.01	517516
2011-04-12	14.88	14.98	14.73	14.74	448004
2011-04-13	14.87	14.88	14.74	14.81	262473
2011-04-14	14.85	14.89	14.80	14.87	441624
2011-04-15	14.84	14.92	14.69	14.89	308469
2011-04-18	14.42	14.48	14.12	14.37	861246
2011-04-19	14.44	14.69	14.44	14.65	330173
2011-04-20	14.88	15.04	14.83	14.97	805559
2011-04-21	15.04	15.22	15.01	15.18	285774
2011-04-25	14.97	15.09	14.59	14.78	581179
2011-04-26	14.75	15.08	14.68	14.86	1377408
2011-04-27	14.78	14.83	14.49	14.68	717758
2011-04-28	14.59	14.60	14.46	14.57	488637
2011-04-29	14.65	14.82	14.60	14.80	497483
2011-05-02	14.81	14.99	14.81	14.85	618746
2011-05-03	14.65	14.73	14.60	14.72	446792
2011-05-04	14.63	14.65	14.51	14.55	385215
2011-05-05	14.39	14.46	14.26	14.32	709985
2011-05-06	14.48	14.49	14.26	14.32	464060
2011-05-09	14.35	14.50	14.30	14.42	413927
2011-05-10	14.15	14.34	14.12	14.30	1120268
2011-05-11	14.08	14.19	14.02	14.06	1210753
2011-05-12	14.11	14.47	14.04	14.34	904416
2011-05-13	14.22	14.22	13.98	14.05	3172352
2011-05-16	14.06	14.59	14.06	14.35	1620296
2011-05-17	14.17	14.36	14.17	14.33	445625
2011-05-18	14.13	14.31	14.05	14.30	656803
2011-05-19	14.28	14.38	14.21	14.27	625940
2011-05-20	14.15	14.26	14.11	14.19	443897
2011-05-23	14.00	14.09	14.00	14.04	1443849
2011-05-24	14.08	14.11	14.02	14.04	299902
2011-05-25	14.02	14.14	14.00	14.09	298713
2011-05-26	14.07	14.16	14.01	14.13	297989
2011-05-27	14.06	14.09	13.88	14.02	1770283
2011-05-31	14.01	14.11	13.99	14.07	1613911
2011-06-01	14.08	14.26	13.98	14.09	1883837
2011-06-02	14.14	14.26	13.99	14.24	591931
2011-06-03	14.06	14.34	14.06	14.18	471961
2011-06-06	14.19	14.21	14.00	14.04	363400
2011-06-07	14.11	14.18	14.05	14.06	450942
2011-06-08	14.03	14.15	13.99	14.01	1351642
2011-06-09	13.97	13.98	13.82	13.92	963631
2011-06-10	13.84	13.85	13.52	13.59	1504196
2011-06-13	13.40	13.45	13.09	13.37	1564474
2011-06-14	13.31	13.50	13.27	13.41	645455
2011-06-15	13.10	13.30	13.06	13.16	1008268
2011-06-16	13.16	13.38	13.13	13.26	697203
2011-06-17	13.53	13.71	13.37	13.67	1613121
2011-06-20	13.63	13.72	13.52	13.62	1438398
2011-06-21	13.88	14.03	13.84	14.01	868461
2011-06-22	13.90	14.05	13.89	13.97	656043
2011-06-23	13.83	14.01	13.81	13.99	670443
2011-06-24	13.85	13.87	13.70	13.76	286034
2011-06-27	13.68	13.87	13.61	13.84	209559
2011-06-28	13.67	13.75	13.58	13.73	536199
2011-06-29	13.68	13.85	13.65	13.77	428137
2011-06-30	13.65	13.69	13.43	13.55	911253
2011-07-01	13.58	13.75	13.47	13.71	464145
2011-07-05	13.61	13.77	13.55	13.57	936916
2011-07-06	13.58	13.72	13.52	13.61	355744
2011-07-07	13.64	13.87	13.63	13.79	358247
2011-07-08	13.56	13.62	13.49	13.62	409795
2011-07-11	13.28	13.30	13.14	13.17	419926
2011-07-12	13.14	13.23	13.10	13.10	319014
2011-07-13	13.01	13.26	12.97	13.11	472287
2011-07-14	13.18	13.21	12.98	13.02	284452
2011-07-15	13.01	13.02	12.87	12.90	624204
2011-07-18	12.55	12.76	12.53	12.65	643932
2011-07-19	12.58	12.67	12.54	12.67	418862
2011-07-20	12.65	12.65	12.52	12.58	245576
2011-07-21	12.40	12.83	12.36	12.79	999433
2011-07-22	12.67	12.75	12.51	12.69	1389313
2011-07-25	12.35	12.62	12.33	12.43	667902
2011-07-26	12.76	12.80	12.61	12.71	493854
2011-07-27	12.78	12.80	12.62	12.69	652158
2011-07-28	12.93	13.12	12.82	12.87	705099
2011-07-29	12.72	13.09	12.66	12.80	1584825
2011-08-01	12.78	12.83	12.40	12.60	816343
2011-08-02	12.56	12.66	12.37	12.43	1185908
2011-08-03	12.43	12.46	12.10	12.33	571777
2011-08-04	12.05	12.05	11.58	11.66	1336291
2011-08-05	12.14	12.35	11.92	12.06	1679997
2011-08-08	11.38	11.65	11.28	11.31	1893084
2011-08-09	11.60	11.88	11.34	11.83	1570220
2011-08-10	11.34	11.45	10.88	10.88	1162586
2011-08-11	11.02	11.35	10.85	11.24	828059
2011-08-12	10.88	10.97	10.72	10.87	1128888
2011-08-15	10.99	11.28	10.97	11.23	609308
2011-08-16	10.88	11.26	10.85	11.09	760164
2011-08-17	11.08	11.16	10.91	10.98	514779
2011-08-18	10.55	10.74	10.47	10.63	787278
2011-08-19	10.57	10.75	10.47	10.48	356156
2011-08-22	10.62	10.70	10.34	10.36	305509
2011-08-23	10.26	10.63	10.18	10.62	629526
2011-08-24	10.48	10.74	10.44	10.71	1488223
2011-08-25	10.91	10.95	10.70	10.70	613545
2011-08-26	10.90	11.03	10.76	10.88	633170
2011-08-29	10.99	11.22	10.95	10.99	330277
2011-08-30	11.00	11.07	10.88	10.99	215721
2011-08-31	11.15	11.32	11.09	11.26	278547
2011-09-01	11.26	11.43	11.11	11.24	469587
2011-09-02	10.99	11.05	10.85	10.96	540678
2011-09-06	10.80	10.93	10.73	10.85	764040
2011-09-07	10.90	11.05	10.78	11.05	925636
2011-09-08	11.26	11.48	11.14	11.32	1678271
2011-09-09	11.33	11.37	11.23	11.34	5139614
2011-09-12	11.25	11.60	11.25	11.58	1457873
2011-09-13	12.27	12.30	12.01	12.13	1112657
2011-09-14	11.85	12.11	11.69	12.05	1078804
2011-09-15	11.97	12.03	11.90	12.03	961200
2011-09-16	12.00	12.03	11.91	11.97	398076
2011-09-19	11.76	11.91	11.69	11.90	343223
2011-09-20	12.08	12.58	12.02	12.30	894725
2011-09-21	12.12	12.19	11.86	11.86	655664
2011-09-22	11.59	11.86	11.49	11.80	2568207
2011-09-23	11.71	11.99	11.64	11.78	1127844
2011-09-26	11.71	12.16	11.69	12.03	1641043
2011-09-27	12.20	12.42	12.12	12.16	1671814
2011-09-28	12.19	12.23	11.65	11.73	1995904
2011-09-29	11.85	11.94	11.52	11.64	1481013
2011-09-30	11.35	11.53	11.20	11.28	2754566
2011-10-03	11.41	11.61	11.33	11.35	2475613
2011-10-04	11.36	11.55	11.18	11.39	3193344
2011-10-05	11.22	11.35	11.06	11.30	2323277
2011-10-06	11.33	11.39	11.14	11.21	1352246
2011-10-07	11.27	11.29	10.98	11.11	3098251
2011-10-10	11.23	11.38	11.20	11.32	1699065
2011-10-11	11.13	11.33	11.09	11.27	2292770
2011-10-12	11.76	11.97	11.72	11.90	1651905
2011-10-13	11.75	12.02	11.74	11.99	1169281
2011-10-14	12.16	12.21	12.01	12.21	574422
2011-10-17	11.90	11.94	11.82	11.87	935813
2011-10-18	12.04	12.30	12.00	12.22	623217
2011-10-19	12.07	12.10	11.88	11.92	916615
2011-10-20	11.80	11.88	11.75	11.84	733755
2011-10-21	11.86	12.06	11.83	12.05	430831
2011-10-24	11.80	12.18	11.74	12.15	566545
2011-10-25	12.05	12.13	11.91	12.00	316568
2011-10-26	12.26	12.28	11.98	12.24	736646
2011-10-27	12.45	12.91	12.43	12.82	977264
2011-10-28	12.80	12.86	12.67	12.71	870167
2011-10-31	12.69	12.72	12.32	12.32	416125
2011-11-01	11.98	12.05	11.87	11.92	791428
2011-11-02	12.25	12.42	12.23	12.40	650310
2011-11-03	13.11	13.52	12.93	13.44	886628
2011-11-04	13.17	13.23	13.02	13.09	523131
2011-11-07	13.19	13.21	12.98	13.13	364257
2011-11-08	13.23	13.37	12.91	13.32	612611
2011-11-09	13.05	13.05	12.82	12.89	861351
2011-11-10	13.27	13.30	13.07	13.22	426608
2011-11-11	13.50	13.56	13.36	13.51	656741
2011-11-14	13.28	13.34	13.08	13.09	1036718
2011-11-15	12.90	13.10	12.85	13.05	526658
2011-11-16	12.90	13.13	12.87	12.99	1708531
2011-11-17	12.89	13.07	12.75	12.79	803466
2011-11-18	12.86	12.92	12.76	12.77	182163
2011-11-21	12.41	12.44	12.25	12.37	211051
2011-11-22	12.32	12.53	12.26	12.50	313858
2011-11-23	12.06	12.06	11.82	11.82	585398
2011-11-25	11.47	11.73	11.41	11.67	340195
2011-11-28	12.21	12.38	12.10	12.22	253800
2011-11-29	12.19	12.27	12.07	12.10	213886
2011-11-30	12.42	12.60	12.36	12.60	380761
2011-12-01	12.31	12.45	12.24	12.39	232800
2011-12-02	12.41	12.47	12.17	12.28	321750
2011-12-05	12.41	12.41	12.20	12.22	276660
2011-12-06	12.26	12.33	12.11	12.19	665514
2011-12-07	12.24	12.24	12.07	12.18	595074
2011-12-08	12.18	12.18	11.76	11.85	381982
2011-12-09	11.85	11.97	11.81	11.82	334883
2011-12-12	11.89	11.94	11.57	11.73	396243
2011-12-13	11.98	12.03	11.58	11.63	614216
2011-12-14	11.70	11.82	11.65	11.69	473333
2011-12-15	12.10	12.10	11.73	11.84	518114
2011-12-16	11.79	11.88	11.62	11.65	353874
2011-12-19	11.68	11.70	11.42	11.58	652043
2011-12-20	11.96	12.16	11.96	12.10	289287
2011-12-21	11.99	11.99	11.87	11.93	316528
2011-12-22	11.77	11.97	11.70	11.95	367878
2011-12-23	11.88	11.88	11.74	11.78	354087
2011-12-27	11.93	12.04	11.86	11.96	244673
2011-12-28	11.92	11.92	11.60	11.73	227634
2011-12-29	11.67	11.88	11.65	11.69	292698
2011-12-30	11.86	11.97	11.71	11.76	348738
2012-01-03	11.96	12.11	11.90	12.00	226057
2012-01-04	11.93	11.93	11.72	11.87	310981
2012-01-05	11.83	11.93	11.72	11.84	231008
2012-01-06	11.84	11.88	11.72	11.83	158115
2012-01-09	11.99	11.99	11.73	11.86	271789
2012-01-10	11.96	12.00	11.88	11.97	227407
2012-01-11	11.92	11.97	11.86	11.93	132810
2012-01-12	12.11	12.16	11.99	12.12	287575
2012-01-13	12.00	12.17	11.94	12.16	267959
2012-01-17	12.25	12.43	12.22	12.37	435645
2012-01-18	12.21	12.43	12.14	12.43	259809
2012-01-19	12.30	12.36	12.18	12.28	225025
2012-01-20	12.32	12.36	12.25	12.28	202825
2012-01-23	12.32	12.47	12.28	12.34	494294
2012-01-24	12.26	12.32	12.17	12.22	454071
2012-01-25	12.27	12.46	12.16	12.45	600258
2012-01-26	12.55	12.63	12.44	12.44	248413
2012-01-27	12.81	12.96	12.81	12.94	212075
2012-01-30	12.84	12.94	12.71	12.94	199197
2012-01-31	12.91	12.97	12.72	12.89	825274
2012-02-01	13.03	13.27	13.01	13.12	481430
2012-02-02	13.14	13.26	13.08	13.16	238188
2012-02-03	13.40	13.48	13.38	13.46	308129
2012-02-06	13.31	13.58	13.29	13.46	243435
2012-02-07	13.46	13.50	13.33	13.45	355136
2012-02-08	13.45	13.60	13.43	13.53	296252
2012-02-09	13.39	13.47	13.26	13.38	271916
2012-02-10	13.16	13.21	13.06	13.10	191047
2012-02-13	13.30	13.43	13.28	13.32	331416
2012-02-14	13.21	13.22	13.06	13.21	229375
2012-02-15	13.20	13.37	13.20	13.32	218040
2012-02-16	13.36	13.53	13.27	13.50	273294
2012-02-17	13.78	13.94	13.77	13.92	381628
2012-02-21	13.99	14.10	13.88	13.96	296887
2012-02-22	13.87	13.87	13.67	13.73	173203
2012-02-23	13.36	13.54	13.24	13.48	295443
2012-02-24	13.42	13.57	13.40	13.49	152136
2012-02-27	13.15	13.35	13.05	13.29	265829
2012-02-28	13.47	13.52	13.39	13.51	143345
2012-02-29	13.67	13.75	13.54	13.60	248218
2012-03-01	13.58	13.65	13.48	13.54	290930
2012-03-02	13.50	13.54	13.42	13.52	137028
2012-03-05	13.21	13.31	13.10	13.23	162956
2012-03-06	12.99	12.99	12.83	12.86	141512
2012-03-07	12.86	12.86	12.76	12.82	228700
2012-03-08	13.30	13.34	13.10	13.21	413480
2012-03-09	13.20	13.20	13.11	13.15	144078
2012-03-12	13.14	13.14	13.03	13.07	128581
2012-03-13	13.21	13.28	13.11	13.21	238970
2012-03-14	13.49	13.57	13.13	13.17	2139526
2012-03-15	13.24	13.24	13.01	13.07	918125
2012-03-16	13.22	13.40	13.16	13.33	1211981
2012-03-19	13.15	13.16	12.94	12.97	327775
2012-03-20	12.88	13.08	12.83	13.00	375975
2012-03-21	12.99	13.04	12.87	12.95	338132
2012-03-22	12.86	12.91	12.62	12.63	514874
2012-03-23	12.73	12.81	12.65	12.65	479698
2012-03-26	13.00	13.15	12.88	13.15	596866
2012-03-27	13.07	13.10	12.92	12.94	774143
2012-03-28	12.97	12.98	12.78	12.87	770701
2012-03-29	12.78	12.82	12.63	12.65	834020
2012-03-30	12.73	12.76	12.56	12.60	1763183
2012-04-02	12.57	12.66	12.55	12.59	994319
2012-04-03	12.57	12.60	12.44	12.51	3109123
2012-04-04	12.42	12.46	12.32	12.34	766029
2012-04-05	12.33	12.47	12.33	12.42	488758
2012-04-09	12.23	12.42	12.16	12.31	441330
2012-04-10	12.29	12.31	12.00	12.04	530101
2012-04-11	12.27	12.34	12.17	12.27	454992
2012-04-12	12.32	12.54	12.28	12.51	513055
2012-04-13	12.47	12.47	12.30	12.30	523561
2012-04-16	12.31	12.34	12.08	12.11	568934
2012-04-17	12.21	12.24	12.08	12.11	330445
2012-04-18	12.04	12.11	11.96	12.01	441689
2012-04-19	12.00	12.20	11.95	12.01	252179
2012-04-20	12.00	12.10	11.97	12.02	492369
2012-04-23	11.91	11.92	11.71	11.90	400465
2012-04-24	11.96	12.03	11.87	11.96	337543
2012-04-25	12.08	12.13	12.04	12.11	221746
2012-04-26	12.29	12.38	12.26	12.36	708751
2012-04-27	12.44	12.50	12.33	12.47	631250
2012-04-30	12.42	12.42	12.29	12.36	269522
2012-05-01	12.29	12.47	12.29	12.38	410567
2012-05-02	12.23	12.31	12.14	12.23	281850
2012-05-03	12.55	12.68	12.51	12.65	664288
2012-05-04	12.73	12.81	12.62	12.66	775217
2012-05-07	12.52	12.62	12.47	12.59	225809
2012-05-08	12.32	12.38	12.14	12.27	402883
2012-05-09	12.08	12.08	11.98	12.02	622920
2012-05-10	12.17	12.20	12.03	12.08	381712
2012-05-11	11.84	12.05	11.76	11.91	443852
2012-05-14	11.53	11.60	11.39	11.40	604687
2012-05-15	11.40	11.45	11.24	11.29	469660
2012-05-16	11.39	11.47	11.23	11.28	583261
2012-05-17	11.32	11.35	11.11	11.22	402242
2012-05-18	11.30	11.40	10.98	11.00	1041628
2012-05-21	11.00	11.05	10.91	10.98	652780
2012-05-22	11.01	11.18	11.00	11.09	460285
2012-05-23	10.95	10.96	10.75	10.85	781860
2012-05-24	10.90	10.96	10.83	10.90	240471
2012-05-25	11.32	11.47	11.23	11.29	542625
2012-05-29	11.43	11.47	11.31	11.36	663292
2012-05-30	11.18	11.18	11.01	11.02	182514
2012-05-31	11.10	11.14	10.80	10.83	526955
2012-06-01	10.99	11.17	10.96	11.09	401799
2012-06-04	11.08	11.10	10.88	10.98	411660
2012-06-05	10.95	11.14	10.95	11.01	296251
2012-06-06	11.07	11.26	11.03	11.18	234461
2012-06-07	11.29	11.34	11.16	11.18	138700
2012-06-08	11.11	11.27	11.03	11.26	146182
2012-06-11	11.28	11.28	11.01	11.02	395873
2012-06-12	11.26	11.43	11.20	11.41	320581
2012-06-13	11.38	11.48	11.38	11.41	325645
2012-06-14	11.45	11.53	11.38	11.49	327150
2012-06-15	11.50	11.55	11.48	11.52	429503
2012-06-18	11.47	11.53	11.42	11.51	173492
2012-06-19	11.57	11.69	11.51	11.68	216150
2012-06-20	11.64	11.79	11.55	11.78	445537
2012-06-21	11.76	11.77	11.53	11.56	335602
2012-06-22	11.92	11.94	11.75	11.88	432708
2012-06-25	12.00	12.04	11.82	11.89	767903
2012-06-26	11.92	12.17	11.92	12.11	1184410
2012-06-27	12.24	12.41	12.16	12.37	1127035
2012-06-28	12.18	12.25	12.09	12.20	1103086
2012-06-29	12.60	12.80	12.20	12.55	1154614
2012-07-02	12.59	12.61	12.44	12.59	602378
2012-07-03	12.54	12.55	12.47	12.50	304293
2012-07-05	12.57	12.63	12.47	12.52	473269
2012-07-06	12.75	12.76	12.64	12.74	434331
2012-07-09	12.84	12.93	12.66	12.86	399353
2012-07-10	12.83	12.87	12.71	12.73	379330
2012-07-11	12.82	12.82	12.61	12.68	208837
2012-07-12	12.51	12.58	12.45	12.56	599694
2012-07-13	12.66	12.91	12.64	12.87	391217
2012-07-16	12.85	13.00	12.77	12.98	934812
2012-07-17	12.95	12.98	12.83	12.94	457840
2012-07-18	12.83	12.90	12.78	12.83	186440
2012-07-19	12.88	12.97	12.76	12.94	379468
2012-07-20	12.87	12.89	12.76	12.79	231870
2012-07-23	12.68	12.83	12.57	12.83	995776
2012-07-24	12.89	12.94	12.73	12.91	402210
2012-07-25	13.11	13.41	13.04	13.37	938375
2012-07-26	13.59	13.85	13.59	13.82	751067
2012-07-27	14.06	14.25	13.97	14.19	942686
2012-07-30	14.21	14.23	14.02	14.10	1263038
2012-07-31	14.10	14.10	13.80	13.81	461619
2012-08-01	13.80	13.89	13.46	13.49	1629430
2012-08-02	13.63	13.79	13.53	13.77	424303
2012-08-03	14.18	14.33	14.15	14.20	529817
2012-08-06	14.25	14.27	14.16	14.20	408510
2012-08-07	14.25	14.25	14.12	14.15	334072
2012-08-08	13.94	13.96	13.71	13.79	518804
2012-08-09	13.59	13.67	13.52	13.65	467656
2012-08-10	13.65	14.03	13.63	13.99	368625
2012-08-13	13.77	13.85	13.71	13.83	177347
2012-08-14	13.67	13.80	13.61	13.72	375050
2012-08-15	13.66	13.89	13.66	13.86	280287
2012-08-16	13.87	13.98	13.77	13.95	224530
2012-08-17	13.92	14.14	13.92	14.07	149103
2012-08-20	13.99	14.12	13.87	13.94	159697
2012-08-21	13.89	14.13	13.82	14.02	257064
2012-08-22	14.27	14.36	14.15	14.32	457464
2012-08-23	14.18	14.19	13.88	13.96	980627
2012-08-24	13.89	13.98	13.87	13.93	299997
2012-08-27	13.93	14.02	13.87	13.97	343337
2012-08-28	14.22	14.29	14.12	14.19	386492
2012-08-29	14.20	14.25	14.16	14.25	350144
2012-08-30	14.13	14.22	13.70	13.94	1535615
2012-08-31	14.50	14.90	14.32	14.80	1594831
2012-09-04	14.62	14.83	14.61	14.77	1174898
2012-09-05	15.02	15.14	15.01	15.14	926898
2012-09-06	15.14	15.16	14.99	15.03	785491
2012-09-07	14.79	14.86	14.69	14.84	2673051
2012-09-10	14.74	14.81	14.59	14.68	249964
2012-09-11	14.72	14.96	14.70	14.90	244471
2012-09-12	14.85	14.91	14.74	14.76	791467
2012-09-13	14.91	15.04	14.78	15.02	2075124
2012-09-14	15.27	15.34	15.08	15.18	407230
2012-09-17	15.42	15.62	15.26	15.36	500490
2012-09-18	15.43	15.50	15.25	15.37	801934
2012-09-19	15.40	15.49	15.19	15.33	471104
2012-09-20	15.20	15.27	15.03	15.12	527365
2012-09-21	15.46	15.47	15.31	15.39	802800
2012-09-24	15.41	15.53	15.40	15.50	421382
2012-09-25	15.55	15.62	15.36	15.38	369715
2012-09-26	15.61	15.61	15.30	15.45	486198
2012-09-27	15.57	15.64	15.37	15.48	520812
2012-09-28	15.15	15.18	15.05	15.14	544341
2012-10-01	15.30	15.31	15.08	15.23	793539
2012-10-02	15.41	15.48	15.28	15.34	689161
2012-10-03	15.56	15.57	15.29	15.33	680364
2012-10-04	15.26	15.34	15.19	15.25	620219
2012-10-05	15.52	15.57	15.36	15.43	225529
2012-10-08	15.34	15.41	15.25	15.38	358079
2012-10-09	15.33	15.40	15.24	15.32	269834
2012-10-10	15.12	15.14	14.89	15.03	287599
2012-10-11	15.13	15.19	15.09	15.17	204894
2012-10-12	15.18	15.25	15.08	15.15	249088
2012-10-15	15.09	15.25	15.07	15.20	217689
2012-10-16	15.23	15.26	15.16	15.24	125953
2012-10-17	15.21	15.25	15.14	15.17	182396
2012-10-18	15.06	15.22	14.82	15.19	293448
2012-10-19	15.18	15.35	15.12	15.13	304542
2012-10-22	15.24	15.34	15.16	15.30	364191
2012-10-23	15.03	15.20	14.91	15.15	269754
2012-10-24	14.99	15.34	14.99	15.23	179178
2012-10-25	15.19	15.23	14.89	14.94	170113
2012-10-26	14.94	14.98	14.82	14.94	279051
2012-10-31	15.09	15.23	14.80	15.19	287645
2012-11-01	15.25	15.31	15.02	15.06	718269
2012-11-02	15.11	15.21	15.04	15.19	467899
2012-11-05	15.25	15.35	15.21	15.33	143676
2012-11-06	15.17	15.18	15.06	15.13	96527
2012-11-07	15.16	15.25	15.08	15.13	290297
2012-11-08	15.16	15.23	15.08	15.09	124110
2012-11-09	14.96	15.00	14.87	14.90	126789
2012-11-12	14.89	14.91	14.74	14.81	123370
2012-11-13	14.80	15.06	14.74	14.94	387020
2012-11-14	14.92	14.98	14.72	14.79	353826
2012-11-15	15.00	15.08	14.89	14.93	311446
2012-11-16	14.99	15.00	14.81	14.93	433179
2012-11-19	14.95	14.99	14.89	14.94	227071
2012-11-20	14.89	14.95	14.87	14.91	124775
2012-11-21	14.90	14.95	14.78	14.83	165112
2012-11-23	14.71	14.87	14.68	14.86	143838
2012-11-26	14.70	14.82	14.70	14.80	100443
2012-11-27	14.91	14.99	14.75	14.76	286277
2012-11-28	14.72	14.83	14.66	14.82	218440
2012-11-29	15.03	15.18	15.03	15.14	221997
2012-11-30	15.08	15.15	15.01	15.15	362468
2012-12-03	15.19	15.28	15.11	15.19	270525
2012-12-04	15.06	15.28	15.02	15.24	179559
2012-12-05	15.46	15.50	15.37	15.43	396551
2012-12-06	15.65	15.74	15.58	15.63	163167
2012-12-07	15.98	16.16	15.96	16.11	602738
2012-12-10	16.06	16.06	15.86	15.91	422523
2012-12-11	15.95	15.95	15.84	15.86	107703
2012-12-12	15.78	15.80	15.66	15.72	111926
2012-12-13	15.64	15.66	15.54	15.56	266535
2012-12-14	15.65	15.71	15.54	15.57	156459
2012-12-17	15.57	15.64	15.51	15.59	143993
2012-12-18	15.60	15.67	15.52	15.66	312395
2012-12-19	15.50	15.52	15.34	15.45	598407
2012-12-20	15.52	15.90	15.52	15.84	774124
2012-12-21	15.59	15.75	15.57	15.71	220023
2012-12-24	15.78	15.79	15.63	15.71	57160
2012-12-26	15.71	15.75	15.58	15.66	96407
2012-12-27	16.09	16.10	15.93	16.04	296814
2012-12-28	16.09	16.14	15.95	16.05	157532
2012-12-31	15.95	16.15	15.95	16.14	231961
2013-01-02	16.29	16.37	16.18	16.20	459992
2013-01-03	16.20	16.51	16.18	16.46	323025
2013-01-04	16.48	16.54	16.44	16.51	200604
2013-01-07	16.50	16.55	16.41	16.49	214427
2013-01-08	16.76	16.78	16.57	16.63	446944
2013-01-09	16.82	16.88	16.72	16.83	315892
2013-01-10	17.07	17.10	16.85	16.98	504913
2013-01-11	17.35	17.39	17.18	17.29	470599
2013-01-14	17.29	17.35	17.18	17.29	464426
2013-01-15	17.25	17.27	17.15	17.20	400107
2013-01-16	17.38	17.61	17.35	17.59	506763
2013-01-17	17.66	17.80	17.65	17.76	507566
2013-01-18	17.57	17.57	17.26	17.37	264758
2013-01-22	17.07	17.31	17.00	17.29	244578
2013-01-23	17.26	17.37	17.23	17.36	243149
2013-01-24	17.34	17.35	17.20	17.27	351146
2013-01-25	17.33	17.43	16.67	17.05	674960
2013-01-28	16.73	16.76	16.49	16.52	1317052
2013-01-29	16.73	16.88	16.67	16.87	306587
2013-01-30	15.85	15.86	15.47	15.64	837585
2013-01-31	15.78	15.86	15.60	15.64	697513
2013-02-01	15.62	15.68	15.43	15.59	862686
2013-02-04	15.51	15.69	15.42	15.57	1565700
2013-02-05	15.66	15.66	15.50	15.57	273056
2013-02-06	15.51	15.53	15.35	15.43	492079
2013-02-07	15.92	16.16	15.48	15.82	415567
2013-02-08	15.89	16.07	15.89	15.95	331160
2013-02-11	15.92	15.97	15.83	15.85	901829
2013-02-12	15.97	16.03	15.91	15.97	294811
2013-02-13	16.03	16.07	15.81	15.82	336006
2013-02-14	15.61	15.75	15.58	15.68	172506
2013-02-15	15.72	15.76	15.65	15.74	339237
2013-02-19	16.21	16.27	16.08	16.13	655622
2013-02-20	16.08	16.13	15.83	15.85	420735
2013-02-21	15.74	15.91	15.65	15.86	355727
2013-02-22	15.93	16.18	15.93	16.16	644133
2013-02-25	16.19	16.25	15.90	15.91	424804
2013-02-26	16.31	16.42	16.21	16.33	611808
2013-02-27	16.47	16.50	16.37	16.45	864679
2013-02-28	16.50	16.68	16.45	16.51	443207
2013-03-01	16.46	16.58	16.40	16.58	224634
2013-03-04	16.39	16.50	16.31	16.50	177390
2013-03-05	16.45	16.45	16.25	16.31	229870
2013-03-06	16.48	16.50	16.35	16.40	266622
2013-03-07	16.33	16.35	16.25	16.25	240112
2013-03-08	16.11	16.16	15.94	16.14	1508583
2013-03-11	16.06	16.16	15.95	16.12	1027410
2013-03-12	16.66	16.70	16.39	16.61	1818458
2013-03-13	16.79	16.81	16.63	16.64	473941
2013-03-14	16.90	17.02	16.78	16.85	603913
2013-03-15	16.90	16.93	16.64	16.68	456276
2013-03-18	16.59	16.64	16.47	16.50	137795
2013-03-19	16.54	16.55	16.14	16.25	290276
2013-03-20	16.41	16.59	16.41	16.56	215013
2013-03-21	16.57	16.64	16.40	16.46	185203
2013-03-22	16.45	16.57	16.42	16.53	258226
2013-03-25	16.54	16.63	16.31	16.41	927390
2013-03-26	16.45	16.64	16.45	16.59	394253
2013-03-27	16.50	16.59	16.42	16.47	581719
2013-03-28	16.52	16.77	16.49	16.64	469072
2013-04-01	16.73	16.74	16.56	16.57	287628
2013-04-02	16.76	16.79	16.67	16.77	397534
2013-04-03	16.74	16.77	16.65	16.69	410907
2013-04-04	16.79	16.98	16.79	16.89	621138
2013-04-05	16.68	16.72	16.60	16.69	180114
2013-04-08	16.82	16.93	16.80	16.92	450389
2013-04-09	16.91	16.92	16.74	16.82	191601
2013-04-10	16.87	16.94	16.80	16.94	350940
2013-04-11	16.69	16.71	16.55	16.65	367278
2013-04-12	16.63	16.67	16.40	16.62	1073648
2013-04-15	16.51	16.56	16.21	16.21	275333
2013-04-16	15.73	15.79	15.45	15.52	596666
2013-04-17	15.56	15.67	15.46	15.50	498882
2013-04-18	15.45	15.48	15.09	15.11	818665
2013-04-19	15.15	15.19	15.00	15.09	526495
2013-04-22	15.21	15.21	15.03	15.18	301943
2013-04-23	15.18	15.26	15.15	15.24	269331
2013-04-24	15.16	15.22	15.04	15.13	380285
2013-04-25	14.73	15.02	14.73	14.90	955613
2013-04-26	15.14	15.14	14.93	15.02	597536
2013-04-29	15.14	15.18	15.09	15.15	430600
2013-04-30	15.51	15.74	15.23	15.62	981023
2013-05-01	15.58	15.58	15.35	15.37	390109
2013-05-02	15.58	15.74	15.57	15.67	538435
2013-05-03	15.62	15.74	15.60	15.66	378450
2013-05-06	15.65	15.71	15.55	15.68	169932
2013-05-07	15.65	15.74	15.60	15.71	200689
2013-05-08	15.71	15.81	15.69	15.74	152950
2013-05-09	15.52	15.65	15.45	15.54	89093
2013-05-10	15.27	15.41	15.22	15.35	149632
2013-05-13	15.27	15.47	15.22	15.45	653018
2013-05-14	15.62	15.87	15.61	15.84	472128
2013-05-15	15.85	15.99	15.84	15.99	245849
2013-05-16	16.07	16.26	15.93	16.23	952457
2013-05-17	16.17	16.32	15.99	16.24	653121
2013-05-20	15.86	16.07	15.86	15.94	334328
2013-05-21	16.23	16.32	16.00	16.30	537484
2013-05-22	15.88	15.93	15.63	15.70	611132
2013-05-23	15.63	15.89	15.60	15.87	286725
2013-05-24	15.94	16.02	15.79	15.87	519396
2013-05-28	16.04	16.49	16.04	16.35	467840
2013-05-29	16.21	16.38	16.09	16.25	426991
2013-05-30	15.95	15.95	15.81	15.85	275799
2013-05-31	15.37	15.55	15.28	15.37	269815
2013-06-03	14.24	14.53	14.14	14.44	1079167
2013-06-04	14.93	15.09	14.73	14.95	681218
2013-06-05	14.82	14.89	14.57	14.57	254842
2013-06-06	13.58	14.07	13.51	14.03	640906
2013-06-07	13.98	14.21	13.92	14.07	268570
2013-06-10	13.96	14.14	13.87	13.92	406873
2013-06-11	13.54	13.83	13.53	13.66	1326415
2013-06-12	14.22	14.93	14.14	14.88	1451426
2013-06-13	14.87	14.93	14.66	14.84	482924
2013-06-14	15.08	15.18	14.90	14.94	509837
2013-06-17	14.94	15.00	14.78	14.80	383592
2013-06-18	14.76	14.81	14.66	14.74	244209
2013-06-19	14.90	15.02	14.68	14.72	468720
2013-06-20	14.28	14.33	14.07	14.08	632100
2013-06-21	14.14	14.22	13.99	14.17	311694
2013-06-24	13.68	13.82	13.56	13.70	745082
2013-06-25	13.88	13.99	13.65	13.86	826609
2013-06-26	13.94	14.32	13.94	14.22	611094
2013-06-27	14.42	14.57	14.36	14.44	394190
2013-06-28	14.17	14.42	14.11	14.37	382078
2013-07-01	14.96	15.00	14.70	14.75	318107
2013-07-02	14.75	14.79	14.50	14.59	273031
2013-07-03	14.25	14.31	14.11	14.15	330210
2013-07-05	14.31	14.38	14.22	14.33	237532
2013-07-08	14.46	14.63	14.37	14.42	173706
2013-07-09	14.78	14.91	14.65	14.83	424864
2013-07-10	14.39	14.63	14.38	14.51	257065
2013-07-11	14.50	14.56	14.31	14.46	538236
2013-07-12	14.45	14.72	14.43	14.72	102479
2013-07-15	14.91	15.07	14.90	15.00	175010
2013-07-16	14.79	14.93	14.75	14.92	158825
2013-07-17	14.97	15.13	14.88	15.05	317345
2013-07-18	14.92	14.99	14.85	14.91	186722
2013-07-19	14.52	14.78	14.50	14.71	361604
2013-07-22	14.70	14.95	14.69	14.93	292687
2013-07-23	15.01	15.30	15.01	15.24	202830
2013-07-24	15.15	15.17	14.89	14.95	351221
2013-07-25	14.89	15.06	14.89	15.01	72949
2013-07-26	14.69	14.73	14.59	14.73	222246
2013-07-29	14.72	14.77	14.65	14.71	70437
2013-07-30	14.83	14.95	14.80	14.85	169708
2013-07-31	14.66	14.71	14.49	14.59	165815
2013-08-01	14.66	14.74	14.51	14.60	433454
2013-08-02	14.78	14.98	14.78	14.93	161507
2013-08-05	14.94	14.99	14.84	14.95	108228
2013-08-06	14.98	15.02	14.92	15.00	180457
2013-08-07	14.95	15.01	14.81	14.98	230096
2013-08-08	15.07	15.26	14.97	15.23	89424
2013-08-09	15.22	15.30	15.15	15.23	143477
2013-08-12	15.15	15.30	15.08	15.18	124760
2013-08-13	15.18	15.21	15.08	15.15	131227
2013-08-14	15.22	15.30	15.21	15.22	118060
2013-08-15	15.21	15.24	15.09	15.19	174912
2013-08-16	15.43	15.44	15.25	15.31	173493
2013-08-19	15.17	15.17	14.63	14.79	379009
2013-08-20	14.86	14.98	14.82	14.84	246685
2013-08-21	14.51	14.51	14.05	14.12	350167
2013-08-22	13.91	14.06	13.78	14.01	398949
2013-08-23	13.69	13.89	13.60	13.86	660613
2013-08-26	13.83	14.10	13.78	13.97	195762
2013-08-27	13.50	13.57	13.34	13.36	390308
2013-08-28	13.06	13.28	13.01	13.19	435650
2013-08-29	13.22	13.43	13.22	13.23	291684
2013-08-30	13.38	13.38	13.14	13.16	197814
2013-09-03	13.59	13.63	13.14	13.46	163178
2013-09-04	13.38	13.38	13.12	13.19	170762
2013-09-05	13.05	13.12	12.94	12.95	313468
2013-09-06	13.04	13.18	12.76	13.03	557115
2013-09-09	13.23	13.56	13.23	13.55	233824
2013-09-10	13.73	14.48	13.67	13.92	463744
2013-09-11	13.77	14.03	13.73	14.01	468618
2013-09-12	13.81	13.98	13.68	13.69	292900
2013-09-13	14.14	14.20	13.96	14.19	450030
2013-09-16	14.73	14.79	14.56	14.62	648972
2013-09-17	14.68	14.83	14.63	14.80	286499
2013-09-18	14.73	15.39	14.70	15.37	531163
2013-09-19	15.37	15.39	14.95	15.03	201039
2013-09-20	14.98	14.98	14.72	14.75	226655
2013-09-23	14.73	14.83	14.69	14.72	164097
2013-09-24	14.87	14.93	14.74	14.74	156121
2013-09-25	14.72	14.72	14.51	14.58	239931
2013-09-26	14.58	14.63	14.50	14.53	136460
2013-09-27	14.46	14.51	14.41	14.47	96791
2013-09-30	14.56	14.75	14.48	14.75	579538
2013-10-01	14.93	15.22	14.92	15.21	315107
2013-10-02	15.31	15.66	15.30	15.59	335952
2013-10-03	15.60	15.69	15.46	15.56	459385
2013-10-04	15.56	15.96	15.55	15.95	378074
2013-10-07	15.77	15.87	15.71	15.82	219588
2013-10-08	15.82	15.91	15.70	15.71	295384
2013-10-09	15.36	15.62	15.36	15.57	281607
2013-10-10	15.42	15.81	15.42	15.75	284554
2013-10-11	15.73	16.00	15.65	15.93	282086
2013-10-14	15.81	16.04	15.75	15.99	155068
2013-10-15	15.93	16.02	15.88	15.94	217197
2013-10-16	16.00	16.17	15.94	16.04	216803
2013-10-17	16.14	16.17	15.99	16.14	143380
2013-10-18	16.20	16.25	16.11	16.21	91325
2013-10-21	15.87	16.05	15.87	15.98	197324
2013-10-22	16.14	16.31	16.10	16.25	229488
2013-10-23	16.04	16.05	15.87	15.94	105649
2013-10-24	16.02	16.19	15.92	16.13	265719
2013-10-25	16.04	16.08	15.89	16.07	188185
2013-10-28	15.89	16.05	15.87	16.03	150622
2013-10-29	15.99	16.09	15.86	15.92	185137
2013-10-30	15.82	15.85	15.61	15.75	561150
2013-10-31	15.58	15.71	15.55	15.64	340458
2013-11-01	15.32	15.47	15.14	15.15	551742
2013-11-04	15.23	15.35	15.15	15.29	237804
2013-11-05	15.34	15.41	15.26	15.28	289704
2013-11-06	15.41	15.56	15.41	15.45	119835
2013-11-07	15.39	15.39	15.18	15.18	102257
2013-11-08	14.84	14.93	14.68	14.86	273507
2013-11-11	14.50	14.52	14.36	14.39	245594
2013-11-12	14.02	14.36	14.02	14.19	445139
2013-11-13	13.92	14.32	13.92	14.28	229736
2013-11-14	14.33	14.67	14.32	14.66	297743
2013-11-15	14.90	15.09	14.90	15.06	212057
2013-11-18	15.37	15.39	15.15	15.16	391506
2013-11-19	15.20	15.20	15.05	15.06	163539
2013-11-20	14.94	15.23	14.93	15.07	218067
2013-11-21	14.96	15.05	14.89	14.92	178292
2013-11-22	15.24	15.32	15.20	15.26	244041
2013-11-25	15.55	15.55	15.22	15.22	177207
2013-11-26	15.04	15.13	14.99	15.04	105800
2013-11-27	15.20	15.26	15.04	15.16	88093
2013-11-29	15.10	15.39	15.09	15.32	244849
2013-12-02	15.20	15.31	15.09	15.17	197669
2013-12-03	15.06	15.17	14.87	14.99	246496
2013-12-04	14.58	14.74	14.51	14.64	169449
2013-12-05	14.49	14.64	14.43	14.49	100240
2013-12-06	14.74	14.85	14.71	14.80	107958
2013-12-09	14.83	14.95	14.80	14.91	85459
2013-12-10	14.95	15.00	14.86	14.95	124005
2013-12-11	14.93	14.95	14.70	14.71	280865
2013-12-12	14.76	14.79	14.58	14.69	131207
2013-12-13	14.67	14.79	14.67	14.75	77627
2013-12-16	14.93	15.05	14.84	14.87	112469
2013-12-17	14.52	14.58	14.23	14.31	328494
2013-12-18	14.51	14.77	14.45	14.68	474896
2013-12-19	14.34	14.56	14.34	14.53	339484
2013-12-20	14.30	14.33	14.08	14.17	429827
2013-12-23	13.71	14.03	13.69	14.01	267740
2013-12-24	13.93	14.23	13.93	14.20	154935
2013-12-26	13.50	13.64	13.25	13.29	1036668
2013-12-27	12.83	13.30	12.76	13.22	744776
2013-12-30	13.47	13.78	13.47	13.77	488667
2013-12-31	13.39	13.47	13.23	13.35	686019
2014-01-02	12.72	13.05	12.66	12.97	1476246
2014-01-03	12.60	12.81	12.55	12.73	732392
2014-01-06	12.71	12.84	12.66	12.81	664753
2014-01-07	13.07	13.18	12.98	13.16	551779
2014-01-08	12.97	13.00	12.80	12.87	1161489
2014-01-09	12.58	12.85	12.56	12.80	1154102
2014-01-10	12.85	13.05	12.64	12.95	1462416
2014-01-13	13.12	13.26	12.98	13.08	1390466
2014-01-14	12.92	13.10	12.85	12.95	1203183
2014-01-15	12.99	13.11	12.92	12.93	609364
2014-01-16	12.63	12.73	12.54	12.65	1894776
2014-01-17	12.69	12.76	12.57	12.68	2321413
2014-01-21	12.95	12.95	12.59	12.78	1433970
2014-01-22	12.75	12.88	12.73	12.82	825600
2014-01-23	12.43	12.49	12.35	12.45	1953099
2014-01-24	12.03	12.27	12.00	12.20	1716447
2014-01-27	12.10	12.36	12.05	12.31	1681772
2014-01-28	11.98	12.11	11.97	12.06	1379852
2014-01-29	11.73	12.30	11.72	12.08	1890305
2014-01-30	12.18	12.47	12.16	12.35	1735358
2014-01-31	12.14	12.58	12.12	12.45	1447397
2014-02-03	12.59	12.67	12.31	12.32	1325414
2014-02-04	12.46	12.63	12.40	12.57	679538
2014-02-05	12.40	12.47	12.34	12.39	682844
2014-02-06	12.50	12.76	12.49	12.72	865153
2014-02-07	12.75	12.93	12.73	12.85	1412286
2014-02-10	12.77	12.81	12.70	12.78	199981
2014-02-11	12.79	13.12	12.75	12.99	1310137
2014-02-12	13.14	13.30	13.14	13.20	874733
2014-02-13	12.90	13.00	12.90	12.95	441651
2014-02-14	12.99	13.17	12.99	13.14	191448
2014-02-18	13.03	13.10	12.88	13.01	381412
2014-02-19	13.08	13.28	13.04	13.12	578023
2014-02-20	13.09	13.24	13.08	13.19	890326
2014-02-21	13.20	13.38	13.18	13.30	332626
2014-02-24	13.36	13.44	13.12	13.13	616745
2014-02-25	13.03	13.05	12.83	12.88	301791
2014-02-26	12.63	12.73	12.51	12.57	700406
2014-02-27	12.68	12.99	12.68	12.91	646993
2014-02-28	12.95	13.11	12.95	13.06	571261
2014-03-03	12.61	12.63	12.35	12.39	865090
2014-03-04	12.63	12.66	12.55	12.65	583133
2014-03-05	12.64	12.68	12.56	12.60	192412
2014-03-06	12.69	12.78	12.66	12.72	460854
2014-03-07	12.62	12.64	12.49	12.60	531321
2014-03-10	12.48	12.50	12.22	12.28	793086
2014-03-11	12.15	12.24	12.06	12.07	874760
2014-03-12	12.01	12.25	12.00	12.25	383207
2014-03-13	12.39	12.40	12.13	12.17	234382
2014-03-14	12.21	12.27	12.04	12.20	644262
2014-03-17	12.40	12.53	12.39	12.48	417253
2014-03-18	12.49	12.59	12.46	12.55	207641
2014-03-19	12.46	12.57	12.31	12.31	695371
2014-03-20	12.10	12.37	12.10	12.31	1033332
2014-03-21	12.31	12.38	12.19	12.23	1029707
2014-03-24	12.36	12.47	12.29	12.37	329396
2014-03-25	12.45	12.55	12.39	12.50	283083
2014-03-26	12.77	13.01	12.75	12.92	485594
2014-03-27	13.18	13.29	13.04	13.15	523574
2014-03-28	13.37	13.66	13.37	13.53	808123
2014-03-31	13.74	13.82	13.61	13.77	1073505
2014-04-01	14.18	14.19	13.98	14.12	769065
2014-04-02	14.14	14.30	14.06	14.24	576819
2014-04-03	14.37	14.48	14.22	14.41	601881
2014-04-04	14.59	14.64	14.39	14.40	566380
2014-04-07	14.18	14.38	14.14	14.31	508318
2014-04-08	14.53	14.60	14.45	14.51	628185
2014-04-09	14.17	14.17	13.95	14.09	515925
2014-04-10	14.10	14.13	14.01	14.03	301931
2014-04-11	13.90	13.98	13.83	13.94	225711
2014-04-14	14.05	14.11	13.99	14.08	315260
2014-04-15	13.96	13.97	13.71	13.89	577594
2014-04-16	14.00	14.00	13.84	13.89	92099
2014-04-17	13.90	14.09	13.86	14.04	219135
2014-04-21	13.80	14.08	13.80	14.02	109085
2014-04-22	13.84	13.95	13.75	13.90	372613
2014-04-23	13.85	13.88	13.62	13.71	267716
2014-04-24	13.56	13.59	13.42	13.50	256201
2014-04-25	13.71	13.89	13.59	13.81	767252
2014-04-28	14.52	14.56	14.21	14.37	1358567
2014-04-29	14.46	14.48	14.31	14.35	409490
2014-04-30	14.46	14.52	14.41	14.48	401567
2014-05-01	14.50	14.71	14.44	14.69	363830
2014-05-02	14.50	14.65	14.49	14.56	158471
2014-05-05	14.57	14.64	14.52	14.56	244576
2014-05-06	14.43	14.51	14.37	14.37	334551
2014-05-07	14.33	14.64	14.32	14.64	446020
2014-05-08	14.65	14.75	14.59	14.62	232629
2014-05-09	14.72	14.75	14.63	14.71	163653
2014-05-12	14.80	14.89	14.73	14.86	323023
2014-05-13	14.85	14.99	14.85	14.96	238097
2014-05-14	14.91	15.00	14.79	14.92	239508
2014-05-15	14.93	14.93	14.51	14.57	176131
2014-05-16	14.60	14.72	14.60	14.71	328577
2014-05-19	14.63	14.81	14.60	14.80	352670
2014-05-20	14.56	14.66	14.31	14.42	267459
2014-05-21	14.74	14.95	14.70	14.89	329681
2014-05-22	15.21	15.22	15.09	15.20	291245
2014-05-23	15.20	15.20	15.15	15.18	187964
2014-05-27	14.76	14.76	14.64	14.67	257837
2014-05-28	14.68	14.75	14.62	14.68	169138
2014-05-29	14.75	14.89	14.68	14.83	267718
2014-05-30	15.34	15.58	15.32	15.50	566685
2014-06-02	15.37	15.42	15.27	15.28	421479
2014-06-03	15.21	15.26	15.04	15.24	377413
2014-06-04	15.12	15.22	15.01	15.10	249476
2014-06-05	15.23	15.23	14.93	15.00	263111
2014-06-06	15.62	15.75	15.53	15.74	702544
2014-06-09	15.47	15.53	15.42	15.48	153577
2014-06-10	15.63	15.96	15.62	15.89	661159
2014-06-11	15.54	15.64	15.40	15.46	457728
2014-06-12	16.08	16.12	15.87	15.93	934898
2014-06-13	15.83	15.89	15.76	15.89	251727
2014-06-16	15.47	15.58	15.41	15.48	176930
2014-06-17	15.30	15.38	15.25	15.34	299993
2014-06-18	15.32	15.51	15.23	15.48	215591
2014-06-19	15.51	15.54	15.34	15.35	164577
2014-06-20	15.13	15.36	15.04	15.35	375105
2014-06-23	15.36	15.36	15.25	15.31	84085
2014-06-24	15.35	15.43	15.31	15.34	69917
2014-06-25	15.30	15.43	15.30	15.40	102230
2014-06-26	15.39	15.44	15.24	15.42	345797
2014-06-27	15.45	15.68	15.45	15.65	212667
2014-06-30	15.56	15.62	15.52	15.60	232044
2014-07-01	15.05	15.14	14.99	15.10	739226
2014-07-02	14.83	14.98	14.82	14.97	238667
2014-07-03	14.64	14.93	14.61	14.89	174840
2014-07-07	15.13	15.29	15.08	15.24	239633
2014-07-08	15.33	15.51	15.29	15.48	224241
2014-07-09	15.22	15.28	15.12	15.24	124416
2014-07-10	14.84	14.94	14.80	14.92	543281
2014-07-11	14.67	14.87	14.65	14.82	324569
2014-07-14	14.99	15.20	14.99	15.17	623160
2014-07-15	15.21	15.28	15.21	15.27	227053
2014-07-16	15.16	15.45	15.12	15.42	359297
2014-07-17	15.49	15.76	15.43	15.43	379333
2014-07-18	15.46	15.57	15.39	15.52	383161
2014-07-21	15.61	15.69	15.47	15.59	303165
2014-07-22	15.73	15.76	15.59	15.62	412928
2014-07-23	15.67	15.73	15.60	15.70	159075
2014-07-24	15.70	15.70	15.47	15.65	171283
2014-07-25	15.89	16.23	15.87	16.18	532885
2014-07-28	16.16	16.61	16.05	16.60	1024704
2014-07-29	16.56	16.59	16.48	16.54	542180
2014-07-30	16.25	16.63	16.18	16.43	690585
2014-07-31	16.32	16.45	16.23	16.34	620719
2014-08-01	16.34	16.42	16.17	16.27	415136
2014-08-04	16.21	16.30	16.15	16.30	439413
2014-08-05	16.07	16.13	15.87	16.05	692906
2014-08-06	15.99	15.99	15.79	15.81	132124
2014-08-07	15.59	15.60	15.22	15.29	267620
2014-08-08	15.11	15.22	14.99	15.20	233472
2014-08-11	14.84	14.96	14.75	14.85	799830
2014-08-12	14.85	14.92	14.75	14.86	304538
2014-08-13	14.92	14.94	14.72	14.83	229375
2014-08-14	14.92	15.00	14.70	14.74	235622
2014-08-15	14.63	14.67	14.52	14.57	787491
2014-08-18	14.80	14.89	14.70	14.87	390788
2014-08-19	14.83	14.90	14.80	14.85	212874
2014-08-20	14.65	14.80	14.63	14.71	117406
2014-08-21	14.68	14.86	14.68	14.71	140223
2014-08-22	14.73	14.74	14.51	14.65	114121
2014-08-25	14.63	14.77	14.61	14.73	242273
2014-08-26	14.81	14.85	14.73	14.77	99578
2014-08-27	14.80	14.86	14.78	14.81	221998
2014-08-28	14.79	14.80	14.73	14.73	178088
2014-08-29	14.68	14.78	14.65	14.76	96284
2014-09-02	14.68	14.73	14.53	14.58	204112
2014-09-03	14.90	15.10	14.90	15.04	156609
2014-09-04	15.04	15.10	14.98	14.99	116655
2014-09-05	15.14	15.20	15.11	15.16	85398
2014-09-08	15.01	15.09	14.92	14.94	177003
2014-09-09	14.61	14.64	14.45	14.50	199617
2014-09-10	14.45	14.57	14.40	14.52	106511
2014-09-11	14.47	14.47	14.37	14.39	151610
2014-09-12	14.21	14.23	13.89	13.90	292154
2014-09-15	13.93	14.05	13.91	13.93	192115
2014-09-16	14.08	14.31	14.05	14.27	127827
2014-09-17	14.27	14.30	14.07	14.10	178000
2014-09-18	13.68	13.74	13.64	13.74	210182
2014-09-19	13.79	13.79	13.38	13.42	275088
2014-09-22	13.41	13.49	13.40	13.43	207012
2014-09-23	13.43	13.52	13.34	13.36	68005
2014-09-24	13.47	13.51	13.34	13.43	269028
2014-09-25	13.19	13.20	13.09	13.15	346710
2014-09-26	13.09	13.21	13.01	13.17	141985
2014-09-29	13.00	13.05	12.92	12.98	163937
2014-09-30	13.10	13.16	13.02	13.14	386886
2014-10-01	13.06	13.07	12.80	12.86	207289
2014-10-02	13.02	13.09	12.94	13.06	770099
2014-10-03	13.00	13.08	12.91	12.99	121513
2014-10-06	13.12	13.13	13.01	13.08	72361
2014-10-07	13.04	13.11	12.99	13.04	426401
2014-10-08	13.02	13.10	12.83	13.09	437216
2014-10-09	13.40	13.44	13.19	13.21	262991
2014-10-10	13.05	13.10	12.87	12.89	185218
2014-10-13	13.31	13.33	13.11	13.13	174068
2014-10-14	13.13	13.21	13.04	13.06	174901
2014-10-15	13.24	13.36	13.00	13.22	222390
2014-10-16	13.03	13.30	12.99	13.25	326667
2014-10-17	13.39	13.43	13.26	13.39	172871
2014-10-20	13.30	13.47	13.29	13.47	143350
2014-10-21	13.45	13.53	13.39	13.51	436914
2014-10-22	13.60	13.79	13.59	13.71	200439
2014-10-23	13.79	13.93	13.72	13.93	234518
2014-10-24	13.98	14.12	13.94	14.12	180338
2014-10-27	13.98	14.11	13.89	14.00	140973
2014-10-28	14.12	14.29	14.12	14.28	74675
2014-10-29	14.27	14.45	14.17	14.27	151673
2014-10-30	14.35	14.69	14.33	14.55	499945
2014-10-31	14.51	14.66	14.45	14.63	256448
2014-11-03	14.39	14.39	14.18	14.34	216737
2014-11-04	14.37	14.42	14.32	14.40	333566
2014-11-05	14.47	14.59	14.23	14.29	313605
2014-11-06	14.40	14.41	14.07	14.12	188470
2014-11-07	14.05	14.06	13.95	14.05	126344
2014-11-10	14.11	14.17	14.02	14.11	164085
2014-11-11	14.10	14.17	14.01	14.13	48197
2014-11-12	14.22	14.36	14.17	14.30	188269
2014-11-13	14.30	14.40	14.30	14.36	30572
2014-11-14	14.37	14.54	14.37	14.47	130380
2014-11-17	14.73	14.80	14.63	14.69	145712
2014-11-18	14.76	14.97	14.75	14.92	216306
2014-11-19	14.78	14.90	14.73	14.87	116444
2014-11-20	15.14	15.39	15.13	15.39	373513
2014-11-21	15.53	15.68	15.52	15.57	362706
2014-11-24	15.62	15.70	15.47	15.69	364741
2014-11-25	15.80	15.82	15.69	15.79	483218
2014-11-26	15.70	15.82	15.62	15.79	144071
2014-11-28	15.78	15.97	15.73	15.87	405632
2014-12-01	15.77	16.10	15.69	16.05	1431341
2014-12-02	16.03	16.60	16.02	16.22	597714
2014-12-03	16.22	16.22	16.02	16.03	237980
2014-12-04	16.40	16.50	16.21	16.46	619533
2014-12-05	16.22	16.22	15.90	16.01	162058
2014-12-08	16.13	16.13	15.94	15.99	219075
2014-12-09	16.06	16.13	16.01	16.11	335747
2014-12-10	16.06	16.07	15.83	15.85	475421
2014-12-11	15.98	15.99	15.67	15.67	178314
2014-12-12	15.09	15.20	15.02	15.07	239392
2014-12-15	14.70	14.79	14.37	14.45	443700
2014-12-16	14.15	14.24	14.00	14.09	382459
2014-12-17	14.33	14.64	14.33	14.61	383010
2014-12-18	14.84	14.93	14.80	14.90	238767
2014-12-19	14.92	15.02	14.86	14.96	157528
2014-12-22	15.04	15.21	15.04	15.07	139919
2014-12-23	14.99	14.99	14.83	14.94	79436
2014-12-24	14.91	15.01	14.91	14.91	51427
2014-12-26	14.80	15.12	14.75	15.07	66725
2014-12-29	14.86	15.06	14.86	14.95	91972
2014-12-30	14.95	15.10	14.90	14.99	100831
2014-12-31	15.18	15.28	15.12	15.12	116781
2015-01-02	15.00	15.06	14.95	15.00	57323
2015-01-05	15.34	15.42	15.20	15.21	230066
2015-01-06	15.29	15.55	15.21	15.34	306883
2015-01-07	15.44	15.45	15.27	15.37	93798
2015-01-08	15.48	15.64	15.40	15.49	114700
2015-01-09	15.69	15.76	15.59	15.69	179756
2015-01-12	15.73	15.79	15.54	15.58	216424
2015-01-13	16.24	16.34	16.10	16.20	342330
2015-01-14	16.15	16.28	16.03	16.22	313928
2015-01-15	16.27	16.30	15.96	15.96	208738
2015-01-16	15.86	16.13	15.85	16.12	324856
2015-01-20	15.94	16.15	15.83	16.11	225540
2015-01-21	16.40	16.68	16.40	16.52	409751
2015-01-22	16.23	16.58	16.13	16.44	1549637
2015-01-23	15.91	15.97	15.69	15.70	851916
2015-01-26	15.38	15.51	15.26	15.30	675712
2015-01-27	15.22	15.28	15.17	15.20	230199
2015-01-28	15.20	15.22	14.80	14.80	522915
2015-01-29	14.67	14.83	14.55	14.75	474897
2015-01-30	14.30	14.57	14.26	14.44	380864
2015-02-02	14.69	14.78	14.59	14.69	286742
2015-02-03	14.62	14.70	14.48	14.61	189326
2015-02-04	14.58	14.62	14.14	14.19	440612
2015-02-05	14.27	14.42	14.25	14.42	1039539
2015-02-06	14.35	14.49	14.33	14.38	449015
2015-02-09	14.06	14.37	14.04	14.25	431206
2015-02-10	14.00	14.41	13.96	14.32	1075800
2015-02-11	14.49	14.75	14.40	14.68	977040
2015-02-12	14.83	14.93	14.75	14.78	579802
2015-02-13	14.44	14.44	14.21	14.27	322936
2015-02-17	14.10	14.13	13.98	14.03	322495
2015-02-18	13.99	14.12	13.98	14.11	131784
2015-02-19	14.11	14.28	14.06	14.20	150662
2015-02-20	14.12	14.20	14.01	14.17	125530
2015-02-23	14.03	14.10	13.99	14.02	280047
2015-02-24	13.98	14.02	13.86	13.93	275166
2015-02-25	13.83	13.86	13.64	13.75	348151
2015-02-26	13.75	13.75	13.46	13.50	480672
2015-02-27	13.12	13.25	13.10	13.17	376927
2015-03-02	13.07	13.08	12.97	13.00	166890
2015-03-03	12.85	12.95	12.77	12.78	329348
2015-03-04	12.52	12.53	12.38	12.47	920252
2015-03-05	12.40	12.43	12.24	12.27	457704
2015-03-06	12.18	12.26	12.03	12.08	455310
2015-03-09	12.23	12.32	12.19	12.20	296408
2015-03-10	11.91	11.95	11.76	11.76	361423
2015-03-11	11.85	12.00	11.75	11.92	290662
2015-03-12	12.15	12.26	12.07	12.18	406101
2015-03-13	12.07	12.09	11.92	11.96	188302
2015-03-16	12.08	12.10	11.87	11.95	311288
2015-03-17	12.22	12.30	12.11	12.30	602513
2015-03-18	12.10	12.42	12.00	12.35	552269
2015-03-19	12.33	12.46	12.22	12.32	242324
2015-03-20	12.42	12.52	12.42	12.50	193309
2015-03-23	12.84	12.96	12.76	12.93	1561866
2015-03-24	12.77	12.79	12.54	12.60	528035
2015-03-25	13.32	13.43	13.19	13.36	2686941
2015-03-26	13.10	13.16	12.85	12.87	643774
2015-03-27	12.80	12.88	12.66	12.88	573326
2015-03-30	12.87	12.95	12.80	12.95	633480
2015-03-31	12.76	13.04	12.67	13.03	1144776
2015-04-01	11.41	11.51	11.32	11.39	709906
2015-04-02	11.38	11.52	11.37	11.47	445596
2015-04-06	11.45	11.57	11.42	11.43	429599
2015-04-07	11.06	11.16	11.01	11.06	921526
2015-04-08	10.75	10.86	10.75	10.79	653245
2015-04-09	10.86	10.90	10.75	10.82	576263
2015-04-10	10.84	10.91	10.82	10.90	492482
2015-04-13	10.76	10.79	10.71	10.72	593745
2015-04-14	10.65	10.74	10.62	10.64	787620
2015-04-15	10.61	10.61	10.43	10.53	699734
2015-04-16	10.63	10.72	10.60	10.72	478844
2015-04-17	10.69	10.83	10.67	10.76	402029
2015-04-20	10.69	10.69	10.61	10.65	266601
2015-04-21	10.77	10.85	10.75	10.83	385200
2015-04-22	10.91	10.97	10.86	10.90	377811
2015-04-23	10.89	11.00	10.89	10.96	386148
2015-04-24	11.03	11.23	11.03	11.18	374997
2015-04-27	11.25	11.44	11.25	11.37	338383
2015-04-28	11.39	11.58	11.39	11.48	468850
2015-04-29	11.59	11.67	11.47	11.53	392235
2015-04-30	11.16	11.17	11.02	11.06	485259
2015-05-01	11.12	11.13	11.02	11.09	180897
2015-05-04	10.79	10.83	10.72	10.78	359635
2015-05-05	10.80	10.83	10.73	10.77	232746
2015-05-06	10.87	10.91	10.78	10.81	146043
2015-05-07	11.05	11.20	11.05	11.16	517589
2015-05-08	11.44	11.50	11.30	11.30	245620
2015-05-11	11.43	11.59	11.42	11.52	337836
2015-05-12	11.63	11.69	11.61	11.64	328541
2015-05-13	11.79	11.85	11.71	11.73	271777
2015-05-14	12.01	12.08	11.96	12.02	346070
2015-05-15	11.90	12.03	11.84	12.01	240333
2015-05-18	11.98	11.98	11.80	11.81	161547
2015-05-19	11.77	11.86	11.65	11.84	224930
2015-05-20	11.68	11.70	11.58	11.63	195852
2015-05-21	11.63	11.67	11.58	11.62	231778
2015-05-22	11.59	11.72	11.58	11.67	315753
2015-05-26	11.43	11.45	11.25	11.36	213580
2015-05-27	11.10	11.32	11.05	11.31	214399
2015-05-28	11.24	11.24	11.04	11.22	536693
2015-05-29	11.20	11.20	10.97	11.02	631106
2015-06-01	10.93	10.99	10.87	10.91	568787
2015-06-02	10.89	11.06	10.89	11.01	162140
2015-06-03	11.18	11.35	11.18	11.30	173566
2015-06-04	11.47	11.56	11.37	11.39	326789
2015-06-05	11.31	11.35	11.23	11.33	229639
2015-06-08	10.62	10.77	10.54	10.74	570666
2015-06-09	10.66	10.80	10.64	10.72	391692
2015-06-10	10.86	10.99	10.82	10.90	336816
2015-06-11	11.07	11.13	10.96	11.06	180766
2015-06-12	11.04	11.09	11.02	11.04	327785
2015-06-15	10.91	10.91	10.65	10.72	625177
2015-06-16	10.84	10.90	10.81	10.84	156209
2015-06-17	10.95	11.09	10.95	11.08	284217
2015-06-18	11.25	11.36	11.20	11.32	345420
2015-06-19	11.33	11.42	11.28	11.39	295813
2015-06-22	11.53	11.75	11.52	11.74	309002
2015-06-23	11.72	11.80	11.65	11.78	400567
2015-06-24	11.77	11.86	11.69	11.71	326286
2015-06-25	11.86	11.92	11.77	11.80	635145
2015-06-26	11.79	11.81	11.64	11.67	376046
2015-06-29	11.42	11.43	11.26	11.27	149956
2015-06-30	11.57	11.59	11.47	11.49	127600
2015-07-01	11.53	11.56	11.29	11.41	379797
2015-07-02	11.49	11.62	11.43	11.57	251166
2015-07-06	11.59	11.74	11.54	11.74	174588
2015-07-07	11.65	11.75	11.47	11.73	235291
2015-07-08	11.33	11.36	11.19	11.22	184367
2015-07-09	11.56	11.66	11.56	11.58	200297
2015-07-10	11.72	11.86	11.70	11.78	228361
2015-07-13	11.82	11.90	11.78	11.89	161739
2015-07-14	11.87	11.93	11.81	11.90	158433
2015-07-15	11.75	11.75	11.57	11.62	167649
2015-07-16	11.66	11.76	11.57	11.76	233337
2015-07-17	11.75	11.77	11.64	11.73	157886
2015-07-20	11.52	11.54	11.40	11.54	108963
2015-07-21	11.56	11.71	11.56	11.64	139415
2015-07-22	11.49	11.66	11.49	11.66	145662
2015-07-23	11.41	11.43	11.13	11.20	323483
2015-07-24	11.25	11.32	11.04	11.16	302578
2015-07-27	11.01	11.02	10.80	10.84	176026
2015-07-28	11.12	11.25	11.05	11.19	347186
2015-07-29	11.24	11.29	11.08	11.09	261427
2015-07-30	11.03	11.52	11.03	11.44	203383
2015-07-31	11.49	11.55	11.43	11.48	288343
2015-08-03	11.16	11.16	10.92	11.04	337740
2015-08-04	11.07	11.24	11.06	11.15	154780
2015-08-05	11.20	11.20	11.07	11.11	159758
2015-08-06	11.10	11.10	10.93	11.01	264730
2015-08-07	10.81	10.94	10.80	10.92	344376
2015-08-10	10.74	10.89	10.72	10.85	331806
2015-08-11	10.85	10.98	10.83	10.89	303335
2015-08-12	10.76	10.89	10.74	10.85	201802
2015-08-13	10.58	10.58	10.43	10.50	194870
2015-08-14	10.54	10.63	10.51	10.55	119383
2015-08-17	10.51	10.60	10.44	10.51	115752
2015-08-18	10.36	10.38	10.29	10.35	223865
2015-08-19	10.14	10.21	10.02	10.15	336852
2015-08-20	9.97	10.26	9.92	10.08	302129
2015-08-21	9.96	9.96	9.77	9.77	180503
2015-08-24	9.26	9.49	9.15	9.21	388694
2015-08-25	9.52	9.58	9.31	9.31	283139
2015-08-26	9.83	9.96	9.59	9.72	280663
2015-08-27	9.98	10.03	9.84	9.91	202083
2015-08-28	9.72	9.80	9.69	9.78	151317
2015-08-31	9.74	9.86	9.69	9.76	239270
2015-09-01	9.55	9.68	9.54	9.59	239927
2015-09-02	9.69	9.69	9.53	9.64	98155
2015-09-03	9.39	9.43	9.29	9.32	442627
2015-09-04	9.27	9.29	9.13	9.15	340726
2015-09-08	9.19	9.21	9.00	9.08	477309
2015-09-09	9.01	9.05	8.80	8.81	363945
2015-09-10	8.80	8.85	8.72	8.82	527683
2015-09-11	8.72	8.83	8.71	8.82	163089
2015-09-14	8.64	8.85	8.62	8.78	916394
2015-09-15	8.85	9.09	8.85	9.05	556971
2015-09-16	9.10	9.15	9.04	9.06	682950
2015-09-17	9.20	9.55	9.13	9.34	729353
2015-09-18	9.19	9.52	9.19	9.26	1625650
2015-09-21	9.27	9.31	9.13	9.15	351690
2015-09-22	9.10	9.17	9.02	9.14	236519
2015-09-23	9.14	9.20	8.96	8.96	236165
2015-09-24	8.96	8.96	8.76	8.86	768231
2015-09-25	8.87	8.96	8.82	8.87	614663
2015-09-28	8.84	8.86	8.68	8.68	407800
2015-09-29	8.77	8.85	8.74	8.82	392295
2015-09-30	8.81	8.85	8.66	8.68	438034
2015-10-01	8.70	8.76	8.56	8.62	501327
2015-10-02	8.63	9.01	8.62	8.97	362696
2015-10-05	9.00	9.12	8.99	9.05	287486
2015-10-06	9.05	9.15	9.03	9.12	281835
2015-10-07	9.34	9.52	9.32	9.44	327140
2015-10-08	9.45	9.56	9.44	9.55	301446
2015-10-09	9.56	9.57	9.41	9.46	239625
2015-10-12	9.63	9.67	9.56	9.61	347444
2015-10-13	9.48	9.48	9.35	9.39	295116
2015-10-14	9.54	9.64	9.53	9.60	459482
2015-10-15	9.71	9.74	9.58	9.71	392141
2015-10-16	9.68	9.68	9.45	9.59	460990
2015-10-19	9.59	9.70	9.57	9.65	494043
2015-10-20	9.74	9.74	9.60	9.68	687135
2015-10-21	9.64	9.78	9.62	9.76	1182809
2015-10-22	9.89	10.04	9.80	9.92	1252917
2015-10-23	9.99	10.03	9.90	9.94	344891
2015-10-26	10.02	10.06	9.94	10.01	383167
2015-10-27	9.98	10.01	9.75	9.86	581556
2015-10-28	9.98	10.13	9.92	10.06	410062
2015-10-29	10.07	10.07	9.87	9.96	302981
2015-10-30	9.82	9.97	9.78	9.91	252962
2015-11-02	10.48	10.48	10.21	10.40	792017
2015-11-03	10.41	10.49	10.34	10.47	462021
2015-11-04	10.57	10.70	10.46	10.50	545985
2015-11-05	10.48	10.49	10.36	10.45	223503
2015-11-06	10.22	10.23	10.02	10.09	278763
2015-11-09	10.10	10.20	9.98	10.11	429306
2015-11-10	10.05	10.10	9.95	10.06	314542
2015-11-11	10.16	10.16	9.99	10.04	172417
2015-11-12	10.00	10.20	10.00	10.18	292493
2015-11-13	10.29	10.31	10.15	10.18	432703
2015-11-16	10.15	10.16	10.04	10.12	148806
2015-11-17	10.38	10.40	10.29	10.32	267900
2015-11-18	10.52	10.63	10.47	10.63	289418
2015-11-19	10.56	10.61	10.49	10.53	281189
2015-11-20	10.65	10.77	10.61	10.66	171763
2015-11-23	10.63	10.64	10.48	10.54	271650
2015-11-24	10.30	10.30	9.84	9.86	1260703
2015-11-25	9.90	10.03	9.85	9.90	229072
2015-11-27	9.57	9.66	9.51	9.65	134294
2015-11-30	9.65	9.71	9.50	9.52	404259
2015-12-01	9.61	9.67	9.59	9.65	255723
2015-12-02	9.65	9.67	9.55	9.56	244439
2015-12-03	9.63	9.68	9.53	9.60	299866
2015-12-04	9.45	9.50	9.36	9.42	1046174
2015-12-07	9.35	9.35	9.22	9.26	434507
2015-12-08	9.28	9.32	9.25	9.28	360780
2015-12-09	9.32	9.36	9.19	9.24	553408
2015-12-10	9.04	9.04	8.73	8.75	728765
2015-12-11	8.62	8.64	8.46	8.48	478895
2015-12-14	8.43	8.49	8.30	8.38	909439
2015-12-15	8.81	8.85	8.72	8.78	894387
2015-12-16	8.92	8.98	8.79	8.96	672409
2015-12-17	9.04	9.11	8.96	9.01	448151
2015-12-18	8.77	8.83	8.71	8.75	314741
2015-12-21	8.86	8.88	8.71	8.76	285481
2015-12-22	8.54	8.62	8.51	8.56	393208
2015-12-23	8.76	8.81	8.71	8.79	318699
2015-12-24	8.71	8.76	8.69	8.72	114103
2015-12-28	8.68	8.71	8.65	8.70	233799
2015-12-29	8.86	8.89	8.79	8.85	223621
2015-12-30	8.75	8.76	8.63	8.63	306173
2015-12-31	8.64	8.67	8.45	8.49	333008
2016-01-04	8.24	8.36	8.22	8.31	508891
2016-01-05	8.22	8.29	8.17	8.24	521238
2016-01-06	8.11	8.20	8.11	8.17	256789
2016-01-07	8.10	8.35	8.09	8.19	368978
2016-01-08	8.27	8.29	8.00	8.02	271691
2016-01-11	8.19	8.22	8.06	8.14	447423
2016-01-12	8.20	8.22	8.07	8.17	919467
2016-01-13	8.49	8.55	8.39	8.43	464139
2016-01-14	8.31	8.37	8.21	8.35	391219
2016-01-15	8.11	8.15	7.96	8.09	358857
2016-01-19	8.07	8.18	8.03	8.16	426215
2016-01-20	7.93	7.97	7.80	7.95	374387
2016-01-21	7.78	7.90	7.71	7.86	456109
2016-01-22	8.01	8.24	7.98	8.20	735183
2016-01-25	8.23	8.34	8.19	8.26	279407
2016-01-26	8.46	8.54	8.45	8.48	340145
2016-01-27	8.60	8.63	8.47	8.49	265685
2016-01-28	8.58	8.63	8.50	8.59	222207
2016-01-29	8.79	8.88	8.71	8.86	380767
2016-02-01	8.81	9.00	8.75	8.95	269663
2016-02-02	9.00	9.04	8.86	8.99	689847
2016-02-03	9.05	9.22	9.02	9.14	432361
2016-02-04	9.41	9.47	9.31	9.42	508479
2016-02-05	9.39	9.41	9.26	9.27	154837
2016-02-08	9.15	9.16	9.02	9.13	289444
2016-02-09	8.85	9.05	8.85	8.98	178972
2016-02-10	8.90	9.07	8.90	9.01	121211
2016-02-11	8.99	9.02	8.86	8.94	440769
2016-02-12	8.91	9.02	8.86	9.00	301156
2016-02-16	9.01	9.03	8.91	9.00	188598
2016-02-17	9.27	9.37	9.26	9.27	287546
2016-02-18	9.40	9.40	9.29	9.34	151262
2016-02-19	9.29	9.34	9.24	9.31	347258
2016-02-22	9.34	9.38	9.31	9.37	314237
2016-02-23	9.28	9.30	9.15	9.18	186595
2016-02-24	9.01	9.13	8.95	9.13	475826
2016-02-25	9.34	9.39	9.28	9.36	235429
2016-02-26	9.25	9.29	8.92	9.04	279523
2016-02-29	9.24	9.39	9.18	9.33	328820
2016-03-01	9.34	9.43	9.28	9.40	279323
2016-03-02	9.30	9.45	9.29	9.43	108890
2016-03-03	9.48	9.57	9.46	9.55	175173
2016-03-04	9.62	9.79	9.59	9.71	239351
2016-03-07	9.82	9.97	9.80	9.96	418294
2016-03-08	10.08	10.12	9.97	10.03	610073
2016-03-09	10.08	10.14	10.04	10.09	244357
2016-03-10	10.02	10.03	9.82	9.99	348542
2016-03-11	10.11	10.16	10.06	10.13	113460
2016-03-14	10.24	10.39	10.22	10.35	247360
2016-03-15	10.17	10.17	10.07	10.12	171420
2016-03-16	10.12	10.40	10.06	10.36	288782
2016-03-17	10.53	10.75	10.48	10.73	323295
2016-03-18	10.73	10.81	10.70	10.78	1131442
2016-03-21	10.72	10.81	10.66	10.78	132234
2016-03-22	10.65	10.84	10.61	10.78	472800
2016-03-23	10.50	10.51	10.39	10.44	380005
2016-03-24	10.11	10.38	10.07	10.37	530120
2016-03-28	10.40	10.41	10.30	10.35	214278
2016-03-29	10.14	10.30	10.07	10.29	422421
2016-03-30	10.30	10.34	10.23	10.25	265762
2016-03-31	10.47	10.53	10.45	10.51	330082
2016-04-01	10.30	10.37	10.22	10.28	262087
2016-04-04	10.40	10.44	10.32	10.34	352031
2016-04-05	10.18	10.18	10.02	10.05	297990
2016-04-06	9.88	9.96	9.81	9.87	436325
2016-04-07	9.81	9.82	9.66	9.69	134429
2016-04-08	9.92	9.96	9.88	9.94	198006
2016-04-11	10.12	10.18	10.08	10.11	208343
2016-04-12	10.13	10.23	10.10	10.17	130607
2016-04-13	10.25	10.28	10.19	10.21	177752
2016-04-14	10.27	10.32	10.23	10.28	100661
2016-04-15	10.17	10.24	10.15	10.21	112252
2016-04-18	10.20	10.33	10.19	10.26	272076
2016-04-19	10.36	10.43	10.32	10.39	271884
2016-04-20	10.74	10.74	10.48	10.52	539744
2016-04-21	10.43	10.43	10.23	10.25	181738
2016-04-22	10.40	10.55	10.36	10.43	279859
2016-04-25	10.58	10.58	10.45	10.51	289918
2016-04-26	10.70	10.70	10.60	10.66	302142
2016-04-27	10.73	10.73	10.57	10.67	206761
2016-04-28	10.51	10.63	10.50	10.53	155415
2016-04-29	10.69	10.87	10.62	10.80	268845
2016-05-02	10.71	10.72	10.59	10.59	175280
2016-05-03	10.41	10.41	10.31	10.37	167991
2016-05-04	9.62	9.68	9.35	9.36	595919
2016-05-05	9.44	9.47	9.29	9.32	352267
2016-05-06	9.25	9.27	9.15	9.20	175949
2016-05-09	9.30	9.34	9.28	9.31	181230
2016-05-10	9.44	9.48	9.40	9.47	157153
2016-05-11	9.24	9.28	9.22	9.27	247350
2016-05-12	9.40	9.41	9.23	9.24	209745
2016-05-13	9.18	9.18	9.07	9.08	151860
2016-05-16	8.99	9.10	8.99	9.07	147805
2016-05-17	9.07	9.11	9.03	9.06	191901
2016-05-18	8.98	9.03	8.86	8.93	210707
2016-05-19	8.84	8.89	8.77	8.83	295294
2016-05-20	8.92	9.01	8.87	8.88	74139
2016-05-23	8.95	9.08	8.91	8.94	198544
2016-05-24	9.26	9.31	9.21	9.27	275190
2016-05-25	9.32	9.35	9.24	9.25	125101
2016-05-26	9.14	9.14	9.06	9.13	160993
2016-05-27	9.05	9.12	9.05	9.12	248604
2016-05-31	9.20	9.23	9.13	9.20	270979
2016-06-01	9.13	9.17	9.07	9.13	322927
2016-06-02	9.06	9.06	9.00	9.05	111569
2016-06-03	9.28	9.36	9.27	9.32	198089
2016-06-06	9.36	9.41	9.32	9.36	115652
2016-06-07	9.19	9.31	9.19	9.26	245213
2016-06-08	9.38	9.52	9.38	9.47	229567
2016-06-09	9.29	9.33	9.23	9.29	249709
2016-06-10	9.18	9.19	9.01	9.04	362306
2016-06-13	9.03	9.10	9.02	9.04	546269
2016-06-14	9.00	9.00	8.76	8.82	449023
2016-06-15	8.80	8.80	8.60	8.68	513200
2016-06-16	8.61	8.61	8.46	8.60	426928
2016-06-17	8.59	8.70	8.57	8.64	1476965
2016-06-20	8.97	9.11	8.96	9.04	479579
2016-06-21	9.01	9.09	8.94	9.03	359451
2016-06-22	9.02	9.05	8.96	8.99	174205
2016-06-23	9.10	9.28	9.10	9.28	273355
2016-06-24	8.78	8.89	8.71	8.75	471471
2016-06-27	8.76	8.77	8.63	8.69	208077
2016-06-28	8.91	8.98	8.88	8.91	254210
2016-06-29	9.20	9.27	9.14	9.18	154709
2016-06-30	9.23	9.26	9.12	9.15	798790
2016-07-01	9.17	9.23	9.15	9.22	317522
2016-07-05	9.16	9.33	9.14	9.14	194329
2016-07-06	9.07	9.18	8.96	9.17	452301
2016-07-07	9.16	9.19	9.10	9.14	258878
2016-07-08	8.88	9.01	8.84	8.97	336860
2016-07-11	9.01	9.12	9.00	9.10	244741
2016-07-12	9.15	9.32	9.15	9.24	132353
2016-07-13	9.35	9.40	9.29	9.33	181263
2016-07-14	9.73	9.89	9.71	9.77	387848
2016-07-15	9.70	9.76	9.51	9.58	526177
2016-07-18	9.16	9.20	8.96	9.11	811483
2016-07-19	9.07	9.16	8.79	8.81	697010
2016-07-20	8.74	8.78	8.56	8.59	563620
2016-07-21	8.35	8.49	8.28	8.42	1702960
2016-07-22	8.56	8.76	8.47	8.73	989151
2016-07-25	8.85	8.91	8.76	8.83	1099777
2016-07-26	8.85	8.87	8.73	8.78	528578
2016-07-27	8.81	8.87	8.66	8.81	371550
2016-07-28	8.81	8.81	8.63	8.67	226381
2016-07-29	8.73	8.73	8.61	8.63	380972
2016-08-01	8.72	8.75	8.64	8.65	436661
2016-08-02	8.60	8.60	8.33	8.47	519368
2016-08-03	8.31	8.35	8.25	8.28	273043
2016-08-04	8.34	8.38	8.33	8.36	210570
2016-08-05	8.33	8.42	8.33	8.41	172551
2016-08-08	8.60	8.66	8.56	8.61	460634
2016-08-09	8.64	8.70	8.61	8.64	179163
2016-08-10	8.71	8.79	8.67	8.74	293123
2016-08-11	8.84	8.90	8.81	8.87	210490
2016-08-12	8.78	8.81	8.66	8.69	172215
2016-08-15	8.65	8.70	8.61	8.68	135193
2016-08-16	8.66	8.66	8.57	8.58	155717
2016-08-17	8.65	8.70	8.61	8.67	134990
2016-08-18	8.60	8.62	8.50	8.57	234982
2016-08-19	8.51	8.58	8.49	8.58	144818
2016-08-22	8.53	8.53	8.44	8.45	267690
2016-08-23	8.50	8.53	8.34	8.35	215640
2016-08-24	8.31	8.40	8.29	8.36	180531
2016-08-25	8.40	8.46	8.40	8.43	159250
2016-08-26	8.37	8.49	8.17	8.26	638063
2016-08-29	8.31	8.31	8.23	8.24	202707
2016-08-30	8.27	8.28	8.19	8.23	292453
2016-08-31	8.37	8.40	8.23	8.30	225078
2016-09-01	8.36	8.39	8.32	8.39	338151
2016-09-02	8.45	8.51	8.41	8.47	138279
2016-09-06	8.47	8.51	8.42	8.47	519618
2016-09-07	8.49	8.50	8.40	8.44	201783
2016-09-08	8.41	8.43	8.35	8.37	79854
2016-09-09	8.23	8.26	8.17	8.20	185353
2016-09-12	8.11	8.25	8.09	8.25	123628
2016-09-13	8.15	8.15	7.93	8.00	278429
2016-09-14	8.25	8.25	7.95	7.99	144303
2016-09-15	7.98	8.20	7.98	8.16	360642
2016-09-16	8.11	8.14	8.06	8.11	258370
2016-09-19	8.24	8.27	8.18	8.22	244645
2016-09-20	8.22	8.23	8.11	8.14	256820
2016-09-21	8.25	8.32	8.19	8.32	116702
2016-09-22	8.37	8.47	8.37	8.43	127668
2016-09-23	8.40	8.44	8.37	8.40	237040
2016-09-26	8.22	8.26	8.17	8.24	203828
2016-09-27	8.21	8.23	8.16	8.22	146451
2016-09-28	8.23	8.29	8.16	8.27	116872
2016-09-29	8.19	8.21	8.09	8.12	170596
2016-09-30	8.11	8.12	8.02	8.06	140146
2016-10-03	8.04	8.11	7.99	8.10	146881
2016-10-04	8.01	8.03	7.92	7.96	185854
2016-10-05	7.98	8.05	7.94	8.04	172136
2016-10-06	8.04	8.12	8.03	8.09	92173
2016-10-07	8.20	8.25	8.09	8.13	558602
2016-10-10	8.02	8.04	7.95	7.99	291831
2016-10-11	8.10	8.12	8.01	8.08	298571
2016-10-12	8.03	8.06	7.98	8.04	195647
2016-10-13	7.99	7.99	7.86	7.93	173933
2016-10-14	8.00	8.00	7.90	7.96	99507
2016-10-17	7.87	7.91	7.83	7.91	168866
2016-10-18	7.87	7.93	7.87	7.92	229189
2016-10-19	8.03	8.11	8.02	8.06	457318
2016-10-20	8.12	8.18	8.04	8.08	279020
2016-10-21	7.97	8.02	7.93	8.00	249613
2016-10-24	8.08	8.11	8.06	8.08	97991
2016-10-25	8.17	8.19	8.12	8.16	196050
2016-10-26	8.17	8.29	8.14	8.22	614646
2016-10-27	8.11	8.12	8.04	8.09	229412
2016-10-28	8.00	8.11	7.99	8.01	121150
2016-10-31	7.96	8.04	7.96	8.02	125304
2016-11-01	7.93	7.93	7.80	7.83	187754
2016-11-02	7.78	7.79	7.52	7.53	240416
2016-11-03	7.72	7.83	7.70	7.71	157203
2016-11-04	7.66	7.66	7.57	7.62	274652
2016-11-07	7.69	7.72	7.58	7.58	689506
2016-11-08	7.59	7.64	7.55	7.57	863396
2016-11-09	7.44	7.58	7.37	7.54	345285
2016-11-10	7.45	7.48	7.31	7.33	476552
2016-11-11	7.24	7.27	7.16	7.22	219057
2016-11-14	7.18	7.18	7.06	7.09	222795
2016-11-15	7.09	7.23	7.09	7.17	161649
2016-11-16	7.04	7.16	7.02	7.10	431548
2016-11-17	7.05	7.10	7.00	7.04	619144
2016-11-18	7.16	7.23	7.15	7.19	221264
2016-11-21	7.17	7.23	7.12	7.14	327062
2016-11-22	7.13	7.17	7.03	7.07	308488
2016-11-23	6.99	7.06	6.99	7.05	185980
2016-11-25	7.11	7.17	7.10	7.14	110919
2016-11-28	7.04	7.13	7.02	7.09	234541
2016-11-29	6.85	6.87	6.77	6.80	286023
2016-11-30	6.62	6.72	6.57	6.60	686320
2016-12-01	6.39	6.58	6.35	6.42	699888
2016-12-02	6.40	6.47	6.37	6.44	387881
2016-12-05	6.42	6.54	6.40	6.50	600134
2016-12-06	6.55	6.68	6.53	6.63	364881
2016-12-07	6.74	6.82	6.72	6.75	534923
2016-12-08	6.56	6.77	6.56	6.70	480724
2016-12-09	6.62	6.69	6.56	6.64	409417
2016-12-12	6.56	6.66	6.55	6.61	265364
2016-12-13	6.57	6.70	6.57	6.63	485760
2016-12-14	6.59	6.59	6.36	6.37	599715
2016-12-15	6.54	6.57	6.37	6.49	786535
2016-12-16	6.63	6.65	6.55	6.57	329282
2016-12-19	6.69	6.70	6.54	6.62	624357
2016-12-20	6.63	6.65	6.53	6.58	536922
2016-12-21	6.62	6.64	6.56	6.58	344837
2016-12-22	6.61	6.78	6.61	6.73	523435
2016-12-23	6.69	6.81	6.67	6.80	275923
2016-12-27	6.67	6.78	6.66	6.76	397213
2016-12-28	6.71	6.75	6.69	6.73	216000
2016-12-29	6.76	6.89	6.76	6.86	362970
2016-12-30	6.89	6.94	6.84	6.90	377588
2017-01-03	6.56	6.74	6.54	6.67	1102434
2017-01-04	6.68	6.85	6.67	6.82	647946
2017-01-05	6.73	6.87	6.72	6.82	543275
2017-01-06	6.83	6.94	6.82	6.83	470874
2017-01-09	6.78	6.99	6.76	6.90	605676
2017-01-10	6.82	6.86	6.81	6.81	272669
2017-01-11	6.62	6.74	6.50	6.68	784859
2017-01-12	6.89	7.02	6.87	6.97	696090
2017-01-13	6.98	7.12	6.88	7.05	752782
2017-01-17	6.97	7.10	6.89	7.03	735509
2017-01-18	6.94	7.00	6.90	6.94	372653
2017-01-19	6.95	7.14	6.90	7.11	1006877
2017-01-20	7.15	7.21	7.09	7.16	545703
2017-01-23	7.19	7.31	7.19	7.27	421552
2017-01-24	7.32	7.41	7.28	7.37	874672
2017-01-25	7.19	7.25	7.16	7.23	434820
2017-01-26	7.21	7.28	7.18	7.22	259728
2017-01-27	7.21	7.31	7.19	7.31	320334
2017-01-30	7.49	7.55	7.43	7.51	718310
2017-01-31	7.52	7.55	7.41	7.45	606171
2017-02-01	7.35	7.40	7.27	7.36	564593
2017-02-02	7.48	7.54	7.44	7.47	419435
2017-02-03	7.56	7.56	7.49	7.50	415737
2017-02-06	7.49	7.51	7.44	7.48	324368
2017-02-07	7.43	7.47	7.39	7.44	394925
2017-02-08	7.44	7.51	7.41	7.50	231924
2017-02-09	7.60	7.72	7.59	7.71	786933
2017-02-10	7.52	7.79	7.45	7.69	945379
2017-02-13	7.66	7.72	7.62	7.67	466271
2017-02-14	7.66	7.67	7.51	7.58	683480
2017-02-15	7.42	7.67	7.40	7.55	1199940
2017-02-16	7.70	7.79	7.67	7.72	2571172
2017-02-17	7.90	8.19	7.90	8.17	1828139
2017-02-21	8.14	8.26	8.11	8.25	661153
2017-02-22	8.27	8.32	8.17	8.32	777011
2017-02-23	8.40	8.55	8.40	8.46	697939
2017-02-24	8.35	8.39	8.30	8.32	317314
2017-02-27	8.32	8.32	8.20	8.28	460884
2017-02-28	8.26	8.29	8.22	8.25	407281
2017-03-01	8.30	8.43	8.30	8.39	269922
2017-03-02	8.32	8.37	8.29	8.36	241012
2017-03-03	8.33	8.43	8.31	8.39	355754
2017-03-06	8.40	8.46	8.37	8.41	317174
2017-03-07	8.39	8.43	8.34	8.40	280825
2017-03-08	8.14	8.28	8.14	8.21	453403
2017-03-09	8.16	8.18	8.06	8.08	586659
2017-03-10	8.14	8.21	8.08	8.18	332157
2017-03-13	8.09	8.18	8.09	8.15	321667
2017-03-14	8.12	8.23	8.11	8.15	317791
2017-03-15	8.18	8.30	8.16	8.28	331957
2017-03-16	8.34	8.53	8.33	8.49	410957
2017-03-17	8.47	8.63	8.45	8.62	301391
2017-03-20	8.65	8.68	8.60	8.67	319905
2017-03-21	8.57	8.59	8.47	8.47	351842
2017-03-22	8.41	8.50	8.38	8.47	380267
2017-03-23	8.44	8.50	8.40	8.44	593449
2017-03-24	8.43	8.50	8.39	8.47	262470
2017-03-27	8.39	8.43	8.37	8.41	429703
2017-03-28	8.45	8.49	8.27	8.30	3460843
2017-03-29	8.30	8.36	8.26	8.30	399881
2017-03-30	8.31	8.34	8.28	8.29	172815
2017-03-31	8.29	8.34	8.25	8.28	270612
2017-04-03	8.29	8.29	8.17	8.27	202034
2017-04-04	8.25	8.25	8.19	8.21	138386
2017-04-05	8.17	8.18	8.11	8.11	209198
2017-04-06	8.06	8.14	8.06	8.06	236124
2017-04-07	8.02	8.10	8.02	8.04	234075
2017-04-10	8.07	8.19	8.07	8.11	183813
2017-04-11	8.16	8.20	8.12	8.17	208695
2017-04-12	8.22	8.24	8.13	8.19	228533
2017-04-13	8.15	8.24	8.15	8.16	251042
2017-04-17	8.16	8.19	8.06	8.10	222554
2017-04-18	8.03	8.09	8.02	8.07	137219
2017-04-19	8.11	8.14	8.03	8.05	222189
2017-04-20	8.32	8.34	8.25	8.34	378687
2017-04-21	8.41	8.41	8.31	8.33	324890
2017-04-24	8.63	8.68	8.61	8.62	420170
2017-04-25	8.76	8.84	8.75	8.82	293364
2017-04-26	8.82	8.83	8.57	8.63	292869
2017-04-27	8.69	8.75	8.61	8.73	265415
2017-04-28	8.75	8.79	8.73	8.75	219195
2017-05-01	8.77	8.77	8.65	8.69	119262
2017-05-02	8.70	8.78	8.68	8.75	201545
2017-05-03	8.71	8.72	8.25	8.30	1049195
2017-05-04	8.06	8.20	8.01	8.14	999314
2017-05-05	8.21	8.34	8.16	8.33	690748
2017-05-08	8.25	8.25	8.16	8.17	587607
2017-05-09	8.14	8.22	8.11	8.13	277777
2017-05-10	8.17	8.24	8.12	8.22	517592
2017-05-11	8.18	8.23	8.12	8.22	196385
2017-05-12	8.18	8.24	8.17	8.20	228837
2017-05-15	8.25	8.34	8.22	8.33	175628
2017-05-16	8.21	8.27	8.18	8.26	383462
2017-05-17	8.11	8.13	8.03	8.03	242759
2017-05-18	7.81	7.88	7.79	7.83	285248
2017-05-19	7.89	8.10	7.88	8.03	408709
2017-05-22	8.10	8.16	8.06	8.10	192193
2017-05-23	8.15	8.23	8.09	8.09	672482
2017-05-24	8.16	8.51	8.16	8.51	681306
2017-05-25	8.36	8.41	8.32	8.40	625606
2017-05-26	8.44	8.47	8.40	8.45	202385
2017-05-30	8.46	8.61	8.43	8.55	547138
2017-05-31	8.66	8.68	8.58	8.62	245083
2017-06-01	8.59	8.66	8.55	8.61	239926
2017-06-02	8.70	8.73	8.65	8.71	319925
2017-06-05	8.58	8.64	8.53	8.63	329610
2017-06-06	8.61	8.65	8.59	8.64	352513
2017-06-07	8.45	8.51	8.37	8.41	373989
2017-06-08	8.49	8.51	8.43	8.50	172799
2017-06-09	8.53	8.55	8.42	8.49	507461
2017-06-12	8.55	8.57	8.49	8.51	537908
2017-06-13	8.65	8.66	8.56	8.61	2021068
2017-06-14	8.62	8.62	8.46	8.20	2493289
2017-06-15	8.08	8.14	8.01	8.11	945473
2017-06-16	8.04	8.19	8.01	8.18	558195
2017-06-19	8.14	8.20	8.10	8.20	171652
2017-06-20	8.12	8.14	8.05	8.08	159317
2017-06-21	8.14	8.14	8.04	8.12	230098
2017-06-22	8.18	8.24	8.18	8.20	126138
2017-06-23	8.26	8.28	8.23	8.26	120931
2017-06-26	8.29	8.34	8.25	8.26	178226
2017-06-27	8.25	8.25	8.12	8.13	237754
2017-06-28	8.18	8.28	8.15	8.20	280694
2017-06-29	8.20	8.22	8.09	8.13	155318
2017-06-30	8.18	8.28	8.18	8.20	228524
2017-07-03	8.20	8.26	8.18	8.21	99712
2017-07-05	8.15	8.17	8.07	8.15	226660
2017-07-06	8.13	8.14	8.06	8.09	146288
2017-07-07	8.08	8.09	8.01	8.04	156904
2017-07-10	8.09	8.18	8.06	8.14	152533
2017-07-11	8.08	8.20	8.06	8.16	211443
2017-07-12	8.25	8.32	8.23	8.31	157852
2017-07-13	8.32	8.35	8.25	8.32	201925
2017-07-14	8.38	8.44	8.35	8.38	156836
2017-07-17	8.49	8.62	8.47	8.61	436196
2017-07-18	8.58	8.60	8.53	8.55	182536
2017-07-19	8.61	8.74	8.61	8.70	150161
2017-07-20	8.68	8.71	8.66	8.67	117201
2017-07-21	8.70	8.72	8.61	8.71	97969
2017-07-24	8.65	8.81	8.62	8.74	507714
2017-07-25	8.85	8.98	8.84	8.89	420263
2017-07-26	9.05	9.07	8.95	9.00	271815
2017-07-27	9.26	9.48	9.25	9.27	447565
2017-07-28	9.32	9.36	9.27	9.30	3750970
2017-07-31	9.17	9.25	9.14	9.20	1903531
2017-08-01	8.98	9.01	8.90	8.90	1493679
2017-08-02	8.82	8.93	8.78	8.90	1825940
2017-08-03	8.94	9.04	8.94	9.01	363439
2017-08-04	8.99	9.08	8.96	9.07	229039
2017-08-07	9.02	9.07	9.01	9.05	244617
2017-08-08	9.04	9.12	9.04	9.06	203250
2017-08-09	9.02	9.07	9.01	9.04	193626
2017-08-10	9.10	9.16	9.03	9.04	282670
2017-08-11	9.02	9.13	9.02	9.10	295646
2017-08-14	9.18	9.29	9.18	9.25	313853
2017-08-15	9.08	9.13	9.02	9.11	210134
2017-08-16	9.08	9.31	9.04	9.28	497621
2017-08-17	9.14	9.24	9.05	9.08	883032
2017-08-18	9.05	9.13	8.98	9.05	257400
2017-08-21	9.22	9.32	9.21	9.28	290476
2017-08-22	9.29	9.43	9.29	9.41	159484
2017-08-23	9.51	9.62	9.51	9.58	332453
2017-08-24	9.62	9.63	9.43	9.44	563711
2017-08-25	9.49	9.57	9.45	9.53	1428438
2017-08-28	9.66	9.69	9.50	9.54	1218866
2017-08-29	9.64	9.66	9.58	9.60	1190149
2017-08-30	9.58	9.60	9.50	9.51	426848
2017-08-31	9.56	9.60	9.42	9.46	1027096
2017-09-01	9.51	9.56	9.45	9.48	423277
2017-09-05	9.47	9.53	9.35	9.40	1601816
2017-09-06	9.49	9.54	9.46	9.46	928864
2017-09-07	9.42	9.47	9.37	9.47	1284692
2017-09-08	9.40	9.43	9.37	9.40	192945
2017-09-11	9.61	9.66	9.56	9.61	270532
2017-09-12	9.60	9.65	9.55	9.57	433662
2017-09-13	9.50	9.50	9.37	9.41	330737
2017-09-14	9.12	9.36	9.11	9.00	438042
2017-09-15	8.94	9.02	8.92	8.98	420605
2017-09-18	8.81	8.83	8.50	8.58	1898742
2017-09-19	8.73	8.86	8.71	8.84	1022631
2017-09-20	8.86	8.93	8.77	8.83	330454
2017-09-21	8.62	8.66	8.57	8.63	356379
2017-09-22	8.66	8.69	8.63	8.64	159927
2017-09-25	8.64	8.64	8.50	8.56	444161
2017-09-26	8.54	8.62	8.54	8.57	248756
2017-09-27	8.49	8.52	8.40	8.41	646550
2017-09-28	8.65	8.73	8.64	8.64	854630
2017-09-29	8.77	8.90	8.75	8.82	828944
2017-10-02	8.66	8.70	8.61	8.65	431049
2017-10-03	8.55	8.60	8.51	8.52	769599
2017-10-04	8.53	8.57	8.52	8.54	734891
2017-10-05	8.78	8.84	8.75	8.77	783572
2017-10-06	8.72	8.81	8.72	8.80	303603
2017-10-09	8.52	8.53	8.37	8.47	7161839
2017-10-10	8.76	8.80	8.61	8.62	208120
2017-10-11	8.88	8.98	8.86	8.97	482171
2017-10-12	9.03	9.22	9.01	9.20	491755
2017-10-13	9.24	9.32	9.21	9.24	341230
2017-10-16	9.19	9.26	9.16	9.22	218531
2017-10-17	9.54	9.59	9.47	9.59	574252
2017-10-18	9.62	9.62	9.50	9.55	422646
2017-10-19	9.53	9.66	9.52	9.57	311400
2017-10-20	9.50	9.59	9.47	9.55	544988
2017-10-23	9.47	9.48	9.44	9.45	470651
2017-10-24	9.44	9.53	9.44	9.51	358522
2017-10-25	9.45	9.50	9.19	9.22	628707
2017-10-26	9.36	9.36	9.17	9.23	583825
2017-10-27	9.42	9.60	9.34	9.56	1938698
2017-10-30	9.48	9.50	9.32	9.40	1409500
2017-10-31	9.37	9.43	9.23	9.39	522574
2017-11-01	9.54	9.79	9.54	9.77	574097
2017-11-02	9.31	9.47	9.29	9.45	813343
2017-11-03	9.13	9.15	9.06	9.12	445649
2017-11-06	9.37	9.54	9.35	9.48	559406
2017-11-07	9.37	9.44	9.34	9.40	522869
2017-11-08	9.12	9.24	9.10	9.16	472280
2017-11-09	9.09	9.18	9.09	9.16	296327
2017-11-10	9.02	9.10	9.01	9.02	269781
2017-11-13	9.04	9.05	8.99	9.01	172341
2017-11-14	9.22	9.23	9.06	9.10	259778
2017-11-15	9.24	9.25	9.14	9.16	288250
2017-11-16	9.27	9.27	9.15	9.24	321218
2017-11-17	9.22	9.31	9.19	9.30	390315
2017-11-20	9.04	9.12	9.04	9.09	303911
2017-11-21	9.10	9.22	9.07	9.19	397296
2017-11-22	9.05	9.20	8.99	9.18	295383
2017-11-24	9.15	9.25	9.13	9.23	140415
2017-11-27	9.11	9.18	9.11	9.13	198154
2017-11-28	9.10	9.10	8.95	9.04	286992
2017-11-29	9.25	9.27	9.18	9.22	373353
2017-11-30	9.69	9.71	9.51	9.58	779532
2017-12-01	9.57	9.63	9.39	9.49	548198
2017-12-04	9.45	9.58	9.34	9.49	1008037
2017-12-05	9.64	9.71	9.61	9.68	473526
2017-12-06	9.61	9.88	9.55	9.60	410390
2017-12-07	9.62	9.64	9.57	9.62	305415
2017-12-08	9.72	9.82	9.66	9.69	276960
2017-12-11	9.91	9.95	9.87	9.90	350841
2017-12-12	9.90	9.92	9.83	9.88	308524
2017-12-13	9.92	10.08	9.92	10.05	312958
2017-12-14	10.00	10.04	9.95	9.67	278056
2017-12-15	9.61	9.71	9.51	9.66	678313
2017-12-18	9.79	9.97	9.78	9.94	324730
2017-12-19	9.84	9.88	9.81	9.84	345122
2017-12-20	9.60	9.71	9.60	9.71	306424
2017-12-21	9.82	9.92	9.81	9.89	177969
2017-12-22	9.85	9.97	9.79	9.96	206975
2017-12-26	9.99	10.10	9.97	10.06	247943
2017-12-27	9.81	9.93	9.81	9.89	343139
2017-12-28	10.09	10.17	10.08	10.13	270444
2017-12-29	10.12	10.28	10.11	10.20	207833
2018-01-02	10.31	10.39	10.31	10.38	241930
2018-01-03	10.06	10.25	10.04	10.07	388270
2018-01-04	9.77	10.01	9.77	9.99	434599
2018-01-05	10.08	10.27	10.08	10.22	301140
2018-01-08	10.26	10.26	10.15	10.21	199354
2018-01-09	9.93	9.97	9.86	9.94	424573
2018-01-10	9.70	9.74	9.66	9.67	315296
2018-01-11	9.51	9.73	9.49	9.70	361842
2018-01-12	9.61	9.69	9.58	9.68	422129
2018-01-16	9.48	9.59	9.48	9.52	440339
2018-01-17	9.85	9.96	9.85	9.88	424993
2018-01-18	10.40	10.49	10.25	10.37	633724
2018-01-19	10.21	10.21	10.06	10.09	384011
2018-01-22	10.47	10.68	10.45	10.66	536910
2018-01-23	11.22	11.29	11.07	11.13	492864
2018-01-24	10.95	11.05	10.86	10.94	533248
2018-01-25	10.94	10.99	10.76	10.79	593689
2018-01-26	10.91	10.94	10.84	10.90	217166
2018-01-29	10.75	10.89	10.69	10.84	296673
2018-01-30	10.61	10.66	10.51	10.57	303767
2018-01-31	10.46	10.47	10.36	10.45	553588
2018-02-01	10.34	10.47	10.32	10.40	243234
2018-02-02	10.23	10.29	10.15	10.21	347728
2018-02-05	10.13	10.27	9.97	9.98	433043
2018-02-06	10.02	10.30	10.02	10.28	454124
2018-02-07	10.03	10.18	9.99	10.00	376180
2018-02-08	10.17	10.30	9.96	9.96	430728
2018-02-09	9.93	9.99	9.75	9.88	338604
2018-02-12	10.11	10.18	10.01	10.12	193877
2018-02-13	10.06	10.14	10.05	10.08	194287
2018-02-14	9.95	10.12	9.90	10.10	372559
2018-02-15	10.15	10.34	10.11	10.33	224505
2018-02-16	10.26	10.36	10.20	10.25	394932
2018-02-20	9.98	10.00	9.66	9.72	601812
2018-02-21	9.92	10.04	9.89	9.92	547401
2018-02-22	9.97	9.98	9.85	9.89	406393
2018-02-23	10.02	10.06	9.90	10.03	255863
2018-02-26	10.21	10.21	10.04	10.16	401376
2018-02-27	10.25	10.27	10.09	10.09	381386
2018-02-28	10.05	10.05	9.89	9.90	508134
2018-03-01	9.74	9.79	9.64	9.74	299603
2018-03-02	9.57	9.78	9.57	9.74	344509
2018-03-05	9.63	9.75	9.57	9.72	231596
2018-03-06	9.81	9.81	9.71	9.74	201040
2018-03-07	9.73	9.79	9.69	9.72	129334
2018-03-08	9.68	9.68	9.58	9.65	186259
2018-03-09	9.62	9.72	9.61	9.69	138349
2018-03-12	9.66	9.68	9.57	9.62	139862
2018-03-13	9.59	9.65	9.56	9.58	146160
2018-03-14	9.95	9.96	9.78	9.80	236174
2018-03-15	9.88	9.93	9.84	9.85	359101
2018-03-16	9.81	9.82	9.69	9.70	419624
2018-03-19	9.51	9.61	9.46	9.58	515075
2018-03-20	9.54	9.56	9.48	9.51	175732
2018-03-21	9.74	9.80	9.68	9.74	256433
2018-03-22	9.60	9.66	9.54	9.55	328280
2018-03-23	9.51	9.52	9.28	9.29	258319
2018-03-26	9.44	9.52	9.33	9.48	430463
2018-03-27	9.46	9.46	9.25	9.30	193875
2018-03-28	9.23	9.23	9.11	9.15	313185
2018-03-29	9.38	9.60	9.35	9.56	580771
2018-04-02	9.56	9.61	9.38	9.41	167414
2018-04-03	9.53	9.57	9.47	9.54	262417
2018-04-04	9.49	9.57	9.45	9.57	126991
2018-04-05	9.43	9.47	9.35	9.38	445827
2018-04-06	9.13	9.16	9.04	9.10	1289095
2018-04-09	9.01	9.03	8.89	8.92	445734
2018-04-10	8.69	8.80	8.66	8.78	593218
2018-04-11	8.28	8.54	8.28	8.50	1124263
2018-04-12	8.80	8.85	8.65	8.67	392410
2018-04-13	8.70	8.71	8.51	8.61	431092
2018-04-16	8.61	8.69	8.58	8.66	186002
2018-04-17	8.68	8.73	8.67	8.72	129465
2018-04-18	8.81	9.13	8.80	9.04	544079
2018-04-19	9.01	9.01	8.94	8.98	187956
2018-04-20	8.96	8.97	8.88	8.90	188968
2018-04-23	8.90	8.94	8.76	8.77	224543
2018-04-24	8.69	8.93	8.66	8.87	300035
2018-04-25	8.76	8.78	8.67	8.74	334901
2018-04-26	8.71	8.85	8.70	8.83	231052
2018-04-27	8.82	8.90	8.80	8.85	148391
2018-04-30	8.87	8.89	8.59	8.65	428162
2018-05-01	8.59	8.61	8.50	8.50	212925
2018-05-02	8.21	8.35	8.16	8.27	549378
2018-05-03	8.10	8.13	7.85	8.02	871297
2018-05-04	7.60	7.85	7.59	7.80	894536
2018-05-07	7.46	7.60	7.38	7.52	766278
2018-05-08	7.36	7.44	7.34	7.41	581400
2018-05-09	7.68	7.73	7.62	7.66	583060
2018-05-10	7.74	7.89	7.66	7.87	451529
2018-05-11	7.59	7.68	7.55	7.67	340360
2018-05-14	7.73	7.76	7.63	7.64	245915
2018-05-15	7.42	7.44	7.36	7.38	440001
2018-05-16	7.47	7.50	7.39	7.42	300107
2018-05-17	7.31	7.35	7.25	7.28	384214
2018-05-18	7.27	7.31	7.22	7.24	230000
2018-05-21	7.11	7.18	7.07	7.12	484312
2018-05-22	7.08	7.13	7.05	7.06	711094
2018-05-23	6.68	7.24	6.62	7.22	3316828
2018-05-24	6.90	7.03	6.78	7.00	983869
2018-05-25	6.84	6.89	6.78	6.80	1603751
2018-05-29	7.12	7.23	7.05	7.08	2235675
2018-05-30	7.10	7.10	6.95	7.01	2031528
2018-05-31	6.77	6.77	6.61	6.68	3030221
2018-06-01	6.46	6.59	6.36	6.44	2990809
2018-06-04	6.57	6.65	6.52	6.53	1985365
2018-06-05	6.47	6.52	6.33	6.46	1261777
2018-06-06	6.39	6.54	6.37	6.51	1270694
2018-06-07	6.59	6.65	6.51	6.56	982029
2018-06-08	6.55	6.65	6.50	6.62	515952
2018-06-11	6.60	6.65	6.54	6.58	465070
2018-06-12	6.46	6.51	6.42	6.46	1127225
2018-06-13	6.29	6.31	6.18	6.23	1412289
2018-06-14	6.30	6.42	6.24	6.26	763750
2018-06-15	6.23	6.32	6.17	6.26	929894
2018-06-18	6.00	6.04	5.92	6.00	1501379
2018-06-19	5.98	6.18	5.97	6.10	1624098
2018-06-20	6.21	6.21	6.12	6.15	898841
2018-06-21	6.27	6.29	6.16	6.17	967116
2018-06-22	6.14	6.26	6.10	6.21	578350
2018-06-25	6.28	6.31	6.16	6.19	1030886
2018-06-26	6.37	6.37	6.21	6.23	955063
2018-06-27	6.39	6.59	6.36	6.38	1126386
2018-06-28	6.66	6.71	6.48	6.54	1091920
2018-06-29	6.68	6.69	6.52	6.54	678544
2018-07-02	6.47	6.49	6.39	6.45	493519
2018-07-03	6.51	6.53	6.47	6.51	591111
2018-07-05	6.82	6.88	6.80	6.87	793087
2018-07-06	6.91	6.93	6.87	6.92	502452
2018-07-09	7.09	7.15	6.82	6.90	1596859
2018-07-10	6.46	6.48	6.37	6.43	1665273
2018-07-11	6.02	6.10	5.87	5.89	2265677
2018-07-12	5.69	5.90	5.69	5.84	1518764
2018-07-13	5.74	5.83	5.70	5.80	742339
2018-07-16	5.81	5.85	5.69	5.81	876949
2018-07-17	5.83	5.94	5.77	5.91	780624
2018-07-18	5.97	6.06	5.96	6.01	785126
2018-07-19	5.93	6.01	5.89	5.95	1467410
2018-07-20	6.13	6.18	6.05	6.07	901842
2018-07-23	6.32	6.32	6.20	6.21	872297
2018-07-24	5.82	5.99	5.79	5.87	1326593
2018-07-25	6.10	6.35	6.00	6.32	1032435
2018-07-26	6.43	6.48	6.20	6.33	1364581
2018-07-27	6.37	6.41	6.27	6.34	605008
2018-07-30	6.44	6.46	6.37	6.43	649446
2018-07-31	6.47	6.53	6.43	6.49	524308
2018-08-01	6.70	6.71	6.41	6.44	1189567
2018-08-02	6.18	6.20	6.06	6.12	780318
2018-08-03	6.17	6.17	6.08	6.14	469406
2018-08-06	5.90	5.95	5.86	5.88	941483
2018-08-07	5.95	6.07	5.92	5.97	599549
2018-08-08	5.96	5.97	5.90	5.92	472307
2018-08-09	5.78	5.80	5.61	5.66	1124819
2018-08-10	4.62	5.01	4.51	4.92	4964691
2018-08-13	4.38	4.69	4.36	4.48	5854584
2018-08-14	4.55	4.65	4.45	4.60	4583128
2018-08-15	4.48	4.68	4.35	4.66	3348181
2018-08-16	4.45	4.60	4.44	4.53	2667461
2018-08-17	4.29	4.73	4.28	4.71	3441078
2018-08-20	4.69	4.80	4.58	4.78	2099508
2018-08-21	4.78	4.96	4.78	4.91	1927019
2018-08-22	4.89	4.97	4.77	4.78	1566875
2018-08-23	4.84	4.84	4.74	4.81	1704591
2018-08-24	4.80	4.86	4.74	4.77	1190592
2018-08-27	4.64	4.71	4.58	4.71	1702231
2018-08-28	4.64	4.64	4.55	4.59	964648
2018-08-29	4.40	4.48	4.35	4.43	2973239
2018-08-30	4.35	4.36	4.21	4.22	2178690
2018-08-31	4.15	4.17	4.05	4.07	3341452
2018-09-04	3.96	4.02	3.93	4.00	3496916
2018-09-05	3.97	4.06	3.95	3.99	2070990
2018-09-06	4.02	4.13	3.98	4.06	2270365
2018-09-07	4.16	4.36	4.16	4.32	2276180
2018-09-10	4.24	4.31	4.22	4.23	2668607
2018-09-11	4.24	4.26	4.09	4.25	2334998
2018-09-12	4.20	4.32	4.14	4.24	4633766
2018-09-13	4.52	4.74	4.51	4.73	3071573
2018-09-14	4.60	4.70	4.54	4.69	2981279
2018-09-17	4.40	4.57	4.38	4.56	2506139
2018-09-18	4.43	4.57	4.43	4.51	2325332
2018-09-19	4.46	4.56	4.44	4.55	2437330
2018-09-20	4.55	4.71	4.51	4.70	1905757
2018-09-21	4.65	4.71	4.60	4.70	1758992
2018-09-24	4.72	4.85	4.71	4.77	2266384
2018-09-25	4.72	4.76	4.67	4.75	1362424
2018-09-26	4.72	4.80	4.66	4.77	1766518
2018-09-27	4.77	4.85	4.76	4.83	1903255
2018-09-28	4.82	4.87	4.77	4.82	1441696
2018-10-01	4.86	4.94	4.83	4.91	1282046
2018-10-02	4.88	4.93	4.84	4.90	916249
2018-10-03	4.84	5.05	4.81	4.91	2892821
2018-10-04	4.79	4.79	4.42	4.42	5975786
2018-10-05	4.47	4.52	4.43	4.48	3247597
2018-10-08	4.41	4.51	4.40	4.49	1393883
2018-10-09	4.43	4.45	4.37	4.38	4164625
2018-10-10	4.47	4.49	4.42	4.47	1841659
2018-10-11	4.46	4.63	4.41	4.60	6093460
2018-10-12	4.59	4.59	4.48	4.51	2127968
2018-10-15	4.75	4.88	4.70	4.80	3655909
2018-10-16	4.79	4.88	4.77	4.80	1713408
2018-10-17	4.88	5.08	4.85	5.00	1984931
2018-10-18	4.88	4.91	4.80	4.84	2047025
2018-10-19	4.92	5.07	4.88	4.95	2074946
2018-10-22	4.84	4.84	4.73	4.74	2160540
2018-10-23	4.54	4.71	4.52	4.66	1296423
2018-10-24	4.88	5.10	4.79	4.80	1360340
2018-10-25	5.12	5.35	5.10	5.32	2459120
2018-10-26	5.26	5.38	5.24	5.33	1669658
2018-10-29	5.38	5.49	5.35	5.44	1928267
2018-10-30	5.31	5.41	5.22	5.36	1327493
2018-10-31	5.31	5.31	4.98	5.16	1599874
2018-11-01	5.37	5.48	5.32	5.43	1043279
2018-11-02	5.50	5.53	5.36	5.47	1378544
2018-11-05	5.60	5.62	5.50	5.59	787260
2018-11-06	5.62	5.63	5.47	5.51	581772
2018-11-07	5.52	5.52	5.38	5.46	502956
2018-11-08	5.38	5.41	5.26	5.26	599388
2018-11-09	5.32	5.34	5.15	5.21	1067136
2018-11-12	5.23	5.28	5.10	5.11	367430
2018-11-13	5.17	5.31	5.16	5.23	712354
2018-11-14	5.35	5.39	5.25	5.32	478917
2018-11-15	5.43	5.49	5.36	5.44	519528
2018-11-16	5.45	5.51	5.39	5.50	562236
2018-11-19	5.55	5.62	5.52	5.58	817006
2018-11-20	5.40	5.40	5.21	5.23	996839
2018-11-21	5.44	5.56	5.41	5.50	771860
2018-11-23	5.65	5.76	5.64	5.69	882121
2018-11-26	5.98	6.00	5.72	5.86	1403400
2018-11-27	6.03	6.09	5.90	6.05	1449706
2018-11-28	6.06	6.08	5.92	6.08	855829
2018-11-29	6.17	6.20	6.10	6.13	963931
2018-11-30	6.01	6.13	5.92	6.02	1505768
2018-12-03	6.02	6.05	5.90	5.99	1098700
2018-12-04	5.71	5.83	5.63	5.66	1384433
2018-12-06	5.71	5.72	5.54	5.71	1131879
2018-12-07	5.76	5.80	5.62	5.67	576762
2018-12-10	5.70	5.71	5.56	5.62	484144
2018-12-11	5.63	5.63	5.47	5.53	869576
2018-12-12	5.80	5.90	5.75	5.79	690333
2018-12-13	5.73	5.90	5.73	5.75	998526
2018-12-14	5.61	5.67	5.52	5.55	777460
2018-12-17	5.54	5.54	5.38	5.43	931882
2018-12-18	5.55	5.72	5.53	5.65	1095839
2018-12-19	5.65	5.72	5.47	5.49	811074
2018-12-20	5.63	5.67	5.52	5.62	512165
2018-12-21	5.61	5.62	5.45	5.55	655993
2018-12-24	5.73	5.75	5.50	5.54	446551
2018-12-26	5.61	5.86	5.55	5.84	786665
2018-12-27	5.61	5.66	5.55	5.65	627771
2018-12-28	5.59	5.71	5.56	5.58	500853
2018-12-31	5.68	5.76	5.58	5.62	663337
2019-01-02	5.36	5.55	5.36	5.51	507957
2019-01-03	5.33	5.45	5.26	5.38	623577
2019-01-04	5.40	5.57	5.40	5.55	369389
2019-01-07	5.69	5.74	5.61	5.72	782001
2019-01-08	5.75	5.76	5.69	5.75	275279
2019-01-09	5.67	5.78	5.67	5.72	295643
2019-01-10	5.73	5.83	5.73	5.74	347834
2019-01-11	5.73	5.86	5.73	5.81	419179
2019-01-14	5.78	5.95	5.75	5.85	476250
2019-01-15	6.03	6.08	5.97	6.02	810552
2019-01-16	6.27	6.36	6.16	6.29	1435330
2019-01-17	6.38	6.46	6.33	6.40	728137
2019-01-18	6.61	6.63	6.56	6.59	1011328
2019-01-22	6.62	6.76	6.55	6.64	1302851
2019-01-23	6.76	6.84	6.70	6.82	668330
2019-01-24	6.80	6.81	6.71	6.75	740645
2019-01-25	6.80	6.82	6.72	6.73	769902
2019-01-28	6.68	6.74	6.63	6.70	438674
2019-01-29	6.87	6.93	6.83	6.89	589560
2019-01-30	6.85	7.02	6.81	6.98	1111555
2019-01-31	6.89	7.07	6.89	6.95	948431
2019-02-01	6.94	6.94	6.83	6.86	567664
2019-02-04	6.94	6.98	6.88	6.97	445824
2019-02-05	6.93	6.94	6.84	6.91	468699
2019-02-06	6.86	6.89	6.76	6.77	418476
2019-02-07	6.78	6.83	6.70	6.75	362761
2019-02-08	6.85	6.88	6.76	6.87	297929
2019-02-11	7.09	7.14	7.01	7.03	516383
2019-02-12	7.11	7.13	7.00	7.03	501295
2019-02-13	7.11	7.11	6.91	6.92	541846
2019-02-14	6.95	6.98	6.88	6.94	379106
2019-02-15	7.01	7.03	6.91	6.97	531298
2019-02-19	6.99	7.02	6.89	6.91	335100
2019-02-20	6.91	7.16	6.90	6.99	834632
2019-02-21	6.58	6.59	6.33	6.40	2025241
2019-02-22	6.42	6.46	6.39	6.43	584046
2019-02-25	6.66	6.69	6.58	6.67	866685
2019-02-26	6.59	6.69	6.59	6.65	448970
2019-02-27	6.67	6.67	6.59	6.62	365417
2019-02-28	6.63	6.70	6.60	6.60	445425
2019-03-01	6.44	6.50	6.38	6.39	560814
2019-03-04	6.49	6.50	6.40	6.45	277529
2019-03-05	6.60	6.60	6.51	6.57	384479
2019-03-06	6.39	6.40	6.22	6.26	875507
2019-03-07	6.34	6.36	6.27	6.32	405947
2019-03-08	6.42	6.46	6.38	6.42	466457
2019-03-11	6.47	6.63	6.47	6.59	525942
2019-03-12	6.51	6.54	6.43	6.45	302027
2019-03-13	6.53	6.56	6.40	6.44	351105
2019-03-14	6.46	6.51	6.44	6.48	256608
2019-03-15	6.28	6.30	6.22	6.28	775008
2019-03-18	6.08	6.11	5.98	6.06	780936
2019-03-19	6.05	6.08	6.02	6.05	416435
2019-03-20	5.92	5.96	5.83	5.91	573104
2019-03-21	6.03	6.06	5.98	6.05	386618
2019-03-22	5.90	5.92	5.60	5.62	901700
2019-03-25	5.77	5.83	5.72	5.82	934788
2019-03-26	5.87	5.89	5.76	5.87	433682
2019-03-27	5.36	5.55	5.24	5.46	1281736
2019-03-28	5.49	5.51	5.35	5.41	649606
2019-03-29	5.40	5.40	5.29	5.36	856951
2019-04-01	5.42	5.45	5.32	5.42	529480
2019-04-02	5.45	5.46	5.27	5.36	668890
2019-04-03	5.39	5.40	5.32	5.32	309790
2019-04-04	5.59	5.74	5.55	5.66	824306
2019-04-05	5.64	5.64	5.55	5.56	355114
2019-04-08	5.45	5.46	5.37	5.44	547435
2019-04-09	5.44	5.49	5.43	5.45	272770
2019-04-10	5.46	5.49	5.43	5.44	219159
2019-04-11	5.39	5.39	5.28	5.32	425929
2019-04-12	5.30	5.38	5.30	5.30	269229
2019-04-15	5.43	5.43	5.34	5.37	575877
2019-04-16	5.41	5.56	5.41	5.54	670806
2019-04-17	5.63	5.67	5.60	5.66	506742
2019-04-18	5.47	5.54	5.44	5.48	387317
2019-04-22	5.38	5.43	5.36	5.38	294016
2019-04-23	5.39	5.42	5.29	5.37	380869
2019-04-24	5.32	5.35	5.29	5.31	326656
2019-04-25	5.21	5.26	5.17	5.25	335675
2019-04-26	5.23	5.25	5.21	5.22	203487
2019-04-29	5.27	5.30	5.21	5.23	193075
2019-04-30	5.20	5.29	5.18	5.22	242098
2019-05-01	5.24	5.43	5.23	5.32	360312
2019-05-02	5.07	5.13	5.05	5.08	771268
2019-05-03	5.08	5.18	5.07	5.15	449287
2019-05-06	5.00	5.05	4.92	5.03	902266
2019-05-07	4.74	4.85	4.73	4.82	1178249
2019-05-08	4.75	4.83	4.75	4.79	875745
2019-05-09	4.63	4.72	4.60	4.71	951014
2019-05-10	4.82	4.98	4.81	4.94	564173
2019-05-13	4.69	4.73	4.66	4.68	796768
2019-05-14	4.71	4.76	4.70	4.70	338909
2019-05-15	4.67	4.75	4.65	4.70	519087
2019-05-16	4.71	4.74	4.63	4.64	455489
2019-05-17	4.68	4.72	4.63	4.64	234804
2019-05-20	4.67	4.70	4.61	4.64	342187
2019-05-21	4.64	4.71	4.62	4.70	230560
2019-05-22	4.68	4.75	4.66	4.70	311838
2019-05-23	4.66	4.74	4.64	4.71	275238
2019-05-24	4.72	4.75	4.70	4.73	243221
2019-05-28	4.80	4.81	4.65	4.67	360399
2019-05-29	4.79	4.84	4.75	4.83	446558
2019-05-30	4.93	5.03	4.90	5.00	543968
2019-05-31	5.02	5.02	4.92	4.95	456113
2019-06-03	4.94	5.05	4.92	5.04	328146
2019-06-04	5.06	5.15	5.02	5.14	370839
2019-06-05	5.15	5.18	5.12	5.17	334558
2019-06-06	5.15	5.18	5.06	5.07	299831
2019-06-07	5.36	5.52	5.33	5.44	797035
2019-06-10	5.46	5.48	5.34	5.36	657715
2019-06-11	5.25	5.29	5.22	5.28	300985
2019-06-12	5.31	5.33	5.27	5.29	303496
2019-06-13	5.15	5.18	5.09	5.15	303463
2019-06-14	5.12	5.21	5.10	5.19	268172
2019-06-17	5.20	5.25	5.18	5.19	318636
2019-06-18	5.28	5.36	5.28	5.33	505164
2019-06-19	5.28	5.31	5.26	5.30	225418
2019-06-20	5.40	5.43	5.31	5.38	540384
2019-06-21	5.27	5.34	5.25	5.33	371308
2019-06-24	5.45	5.54	5.43	5.47	604689
2019-06-25	5.49	5.50	5.38	5.40	389925
2019-06-26	5.45	5.45	5.35	5.36	200550
2019-06-27	5.43	5.47	5.38	5.40	375747
2019-06-28	5.43	5.50	5.43	5.48	385609
2019-07-01	5.87	5.90	5.81	5.86	1128753
2019-07-02	5.82	5.83	5.74	5.77	536453
2019-07-03	5.80	5.84	5.78	5.79	346905
2019-07-05	5.72	5.72	5.61	5.64	317128
2019-07-08	5.48	5.48	5.37	5.38	610325
2019-07-09	5.59	5.61	5.44	5.50	1039258
2019-07-10	5.67	5.72	5.64	5.72	643465
2019-07-11	5.85	5.86	5.78	5.84	500216
2019-07-12	5.75	5.76	5.66	5.71	420898
2019-07-15	5.68	5.69	5.56	5.67	347653
2019-07-16	5.78	5.82	5.67	5.69	396746
2019-07-17	5.82	5.83	5.68	5.71	605771
2019-07-18	5.82	5.83	5.75	5.81	479138
2019-07-19	5.87	5.88	5.74	5.77	393767
2019-07-22	5.76	5.78	5.70	5.73	301719
2019-07-23	5.84	5.87	5.76	5.79	351735
2019-07-24	5.81	5.88	5.81	5.86	200394
2019-07-25	5.82	5.82	5.66	5.68	397037
2019-07-26	5.87	5.87	5.74	5.76	539121
2019-07-29	6.07	6.10	5.94	5.96	554601
2019-07-30	6.01	6.03	5.91	5.96	521022
2019-07-31	5.88	5.96	5.51	5.55	563305
2019-08-01	5.73	5.76	5.56	5.63	503036
2019-08-02	5.49	5.54	5.44	5.54	569378
2019-08-05	5.43	5.45	5.41	5.44	389024
2019-08-06	5.59	5.60	5.55	5.58	243702
2019-08-07	5.41	5.52	5.41	5.48	405141
2019-08-08	5.55	5.72	5.55	5.69	418710
2019-08-09	5.63	5.63	5.53	5.58	186082
2019-08-12	5.53	5.54	5.45	5.49	227475
2019-08-13	5.46	5.56	5.37	5.50	313487
2019-08-14	5.47	5.50	5.39	5.40	328604
2019-08-15	5.52	5.55	5.38	5.39	381624
2019-08-16	5.58	5.63	5.54	5.61	531598
2019-08-19	5.60	5.60	5.49	5.56	246106
2019-08-20	5.38	5.43	5.34	5.36	449645
2019-08-21	5.29	5.32	5.25	5.28	419190
2019-08-22	5.36	5.51	5.36	5.49	377555
2019-08-23	5.44	5.56	5.43	5.44	270234
2019-08-26	5.38	5.38	5.33	5.33	308200
2019-08-27	5.22	5.29	5.21	5.26	658435
2019-08-28	5.31	5.36	5.30	5.35	523069
2019-08-29	5.53	5.59	5.53	5.59	894722
2019-08-30	5.59	5.64	5.58	5.60	309921
2019-09-03	5.75	5.84	5.72	5.83	922578
2019-09-04	5.88	5.99	5.88	5.96	807738
2019-09-05	5.88	5.92	5.82	5.86	355312
2019-09-06	5.75	5.76	5.68	5.70	376123
2019-09-09	5.74	5.78	5.71	5.72	363808
2019-09-10	5.76	5.81	5.75	5.78	139192
2019-09-11	5.83	5.91	5.83	5.87	217246
2019-09-12	5.85	5.91	5.81	5.90	192802
2019-09-13	5.98	6.00	5.91	5.93	212161
2019-09-16	5.84	5.86	5.79	5.82	161558
2019-09-17	5.70	5.79	5.69	5.76	239585
2019-09-18	5.67	5.76	5.64	5.70	363087
2019-09-19	5.62	5.65	5.58	5.61	312684
2019-09-20	5.60	5.63	5.51	5.51	375330
2019-09-23	5.62	5.71	5.62	5.68	424502
2019-09-24	5.74	5.77	5.68	5.70	323372
2019-09-25	5.79	5.92	5.79	5.91	536840
2019-09-26	5.76	5.77	5.67	5.68	340586
2019-09-27	5.78	5.80	5.72	5.75	287721
2019-09-30	5.89	5.89	5.77	5.78	277413
2019-10-01	5.70	5.70	5.61	5.64	446401
2019-10-02	5.69	5.75	5.69	5.72	238412
2019-10-03	5.67	5.72	5.62	5.72	253858
2019-10-04	5.74	5.83	5.73	5.81	494129
2019-10-07	5.75	5.75	5.57	5.57	417629
2019-10-08	5.69	5.69	5.62	5.67	325263
2019-10-09	5.64	5.64	5.55	5.58	421616
2019-10-10	5.35	5.41	5.31	5.38	451602
2019-10-11	5.44	5.50	5.32	5.45	964052
2019-10-14	5.24	5.25	5.15	5.16	620549
2019-10-15	5.22	5.24	5.16	5.21	514257
2019-10-16	5.18	5.21	5.14	5.18	563612
2019-10-17	5.04	5.48	5.00	5.40	1878894
2019-10-18	5.43	5.45	5.38	5.43	629157
2019-10-21	5.33	5.35	5.28	5.30	330790
2019-10-22	5.33	5.39	5.32	5.34	389232
2019-10-23	5.52	5.62	5.50	5.58	517228
2019-10-24	5.62	5.63	5.52	5.57	360080
2019-10-25	5.60	5.61	5.56	5.59	316222
2019-10-28	5.64	5.66	5.59	5.64	384349
2019-10-29	5.64	5.69	5.60	5.65	422902
2019-10-30	5.63	5.71	5.61	5.49	388379
2019-10-31	5.46	5.52	5.43	5.47	305229
2019-11-01	5.40	5.48	5.40	5.43	371610
2019-11-04	5.45	5.46	5.40	5.43	341705
2019-11-05	5.53	5.61	5.51	5.60	433470
2019-11-06	5.61	5.76	5.60	5.70	735985
2019-11-07	5.72	5.88	5.72	5.80	640065
2019-11-08	5.76	5.85	5.75	5.83	476579
2019-11-11	5.78	5.89	5.76	5.85	604123
2019-11-12	5.84	5.87	5.81	5.82	357569
2019-11-13	5.77	5.79	5.70	5.74	334868
2019-11-14	5.69	5.73	5.68	5.71	320187
2019-11-15	5.77	5.78	5.74	5.75	213142
2019-11-18	5.89	5.90	5.85	5.86	346496
2019-11-19	5.94	5.94	5.90	5.92	422876
2019-11-20	5.88	5.96	5.83	5.90	517961
2019-11-21	5.83	5.85	5.77	5.79	229554
2019-11-22	5.75	5.78	5.72	5.75	221403
2019-11-25	5.75	5.83	5.75	5.81	342364
2019-11-26	5.75	5.81	5.74	5.80	308465
2019-11-27	5.76	5.83	5.76	5.81	147185
2019-11-29	5.92	5.94	5.88	5.89	209638
2019-12-02	5.92	5.92	5.83	5.88	350237
2019-12-03	5.87	5.89	5.80	5.81	243766
2019-12-04	5.90	5.92	5.87	5.89	218618
2019-12-05	6.04	6.05	6.01	6.04	441839
2019-12-06	6.01	6.03	5.98	6.03	174102
2019-12-09	5.86	5.88	5.84	5.85	191636
2019-12-10	5.79	5.81	5.77	5.79	208189
2019-12-11	5.80	5.91	5.79	5.89	351496
2019-12-12	5.88	5.94	5.86	5.86	219404
2019-12-13	5.93	5.95	5.87	5.91	160757
2019-12-16	5.93	5.97	5.90	5.97	273210
2019-12-17	5.91	5.92	5.87	5.88	251716
2019-12-18	5.83	5.84	5.78	5.79	159862
2019-12-19	5.84	5.90	5.84	5.87	165236
2019-12-20	5.77	5.81	5.73	5.73	305753
2019-12-23	5.77	5.79	5.73	5.78	333801
2019-12-24	5.83	5.86	5.83	5.86	88426
2019-12-26	5.90	5.93	5.87	5.90	181267
2019-12-27	5.88	5.90	5.84	5.87	169387
2019-12-30	5.85	5.90	5.85	5.88	162551
2019-12-31	5.83	5.84	5.79	5.80	170593
2020-01-02	5.88	5.93	5.88	5.91	415332
2020-01-03	5.81	5.86	5.80	5.80	127968
2020-01-06	5.73	5.81	5.73	5.80	239047
2020-01-07	5.85	5.89	5.82	5.88	107709
2020-01-08	5.85	5.90	5.85	5.87	177786
2020-01-09	6.20	6.31	6.10	6.19	625609
2020-01-10	6.17	6.18	6.11	6.15	238901
2020-01-13	6.20	6.31	6.18	6.28	359901
2020-01-14	6.26	6.28	6.21	6.23	177777
2020-01-15	6.21	6.21	6.13	6.14	217447
2020-01-16	6.20	6.21	6.14	6.16	213464
2020-01-17	6.10	6.12	6.06	6.09	149059
2020-01-21	6.26	6.30	6.21	6.23	434579
2020-01-22	6.20	6.24	6.20	6.23	229672
2020-01-23	6.21	6.26	6.16	6.23	260964
2020-01-24	6.10	6.11	6.01	6.03	248371
2020-01-27	5.93	5.93	5.87	5.89	238689
2020-01-28	5.88	5.92	5.86	5.90	137806
2020-01-29	6.01	6.01	5.88	5.94	217799
2020-01-30	5.92	5.94	5.87	5.93	354790
2020-01-31	5.92	5.92	5.81	5.83	162421
2020-02-03	5.89	5.92	5.87	5.90	191722
2020-02-04	6.04	6.08	6.00	6.02	194254
2020-02-05	6.01	6.05	5.95	5.98	207250
2020-02-06	5.99	5.99	5.93	5.96	192246
2020-02-07	5.93	5.95	5.87	5.90	212888
2020-02-10	5.77	5.88	5.75	5.85	208912
2020-02-11	5.90	5.98	5.90	5.95	374615
2020-02-12	6.04	6.05	6.00	6.05	232423
2020-02-13	6.02	6.03	5.90	5.95	280166
2020-02-14	5.95	5.95	5.87	5.89	189302
2020-02-18	5.93	5.97	5.87	5.89	391714
2020-02-19	5.98	6.00	5.89	5.96	458764
2020-02-20	5.91	5.95	5.70	5.71	507464
2020-02-21	5.86	5.88	5.77	5.83	805878
2020-02-24	5.68	5.72	5.65	5.68	417086
2020-02-25	5.86	5.90	5.76	5.80	643394
2020-02-26	5.76	5.81	5.73	5.77	317839
2020-02-27	5.68	5.72	5.54	5.56	426509
2020-02-28	5.27	5.47	5.24	5.46	578624
2020-03-02	5.48	5.68	5.44	5.65	494913
2020-03-03	5.73	5.86	5.67	5.71	497437
2020-03-04	6.03	6.11	5.90	5.96	970852
2020-03-05	5.99	6.07	5.91	5.94	978961
2020-03-06	5.90	5.92	5.70	5.77	1064851
2020-03-09	5.48	5.59	5.32	5.34	857406
2020-03-10	5.54	5.55	5.19	5.42	839300
2020-03-11	5.43	5.52	5.33	5.40	1305379
2020-03-12	5.09	5.15	4.91	5.00	1376919
2020-03-13	5.11	5.35	5.00	5.35	1377021
2020-03-16	4.71	4.88	4.57	4.67	522706
2020-03-17	4.73	5.01	4.71	4.98	390294
2020-03-18	4.73	4.85	4.50	4.54	550847
2020-03-19	4.58	4.73	4.47	4.64	757436
2020-03-20	4.78	4.90	4.64	4.66	474452
2020-03-23	4.71	5.17	4.60	5.13	794035
2020-03-24	5.26	5.26	4.99	5.03	482119
2020-03-25	5.05	5.14	4.89	4.98	550084
2020-03-26	5.06	5.20	5.01	5.13	392897
2020-03-27	4.98	5.02	4.77	4.79	216041
2020-03-30	4.76	4.76	4.64	4.66	243099
2020-03-31	4.67	4.75	4.61	4.65	282268
2020-04-01	4.56	4.58	4.36	4.39	602914
2020-04-02	4.49	4.76	4.49	4.68	541646
2020-04-03	4.64	4.80	4.57	4.67	517289
2020-04-06	4.68	4.81	4.67	4.80	483050
2020-04-07	4.75	4.85	4.70	4.73	681881
2020-04-08	4.85	4.91	4.82	4.85	368945
2020-04-09	4.98	5.03	4.96	4.96	253197
2020-04-13	4.90	4.93	4.81	4.91	363401
2020-04-14	4.90	4.99	4.87	4.95	395995
2020-04-15	4.73	4.81	4.71	4.78	313483
2020-04-16	4.72	4.75	4.68	4.71	281827
2020-04-17	4.92	4.92	4.80	4.84	221068
2020-04-20	4.84	4.87	4.77	4.77	270647
2020-04-21	4.73	4.79	4.70	4.79	374051
2020-04-22	4.86	5.07	4.85	5.05	701003
2020-04-23	5.10	5.13	5.05	5.07	549604
2020-04-24	4.96	4.96	4.89	4.93	232278
2020-04-27	4.98	5.02	4.85	4.88	420424
2020-04-28	5.07	5.09	4.86	4.89	378581
2020-04-29	5.02	5.03	4.90	4.92	631888
2020-04-30	4.90	4.98	4.87	4.97	175038
2020-05-01	4.83	4.93	4.79	4.84	298072
2020-05-04	4.78	4.83	4.76	4.82	161277
2020-05-05	4.77	4.78	4.73	4.74	189398
2020-05-06	4.66	4.68	4.62	4.63	294209
2020-05-07	4.62	4.70	4.60	4.69	167680
2020-05-08	4.70	4.77	4.69	4.72	313085
2020-05-11	4.78	4.82	4.67	4.68	399740
2020-05-12	4.86	4.90	4.75	4.75	518235
2020-05-13	4.79	4.86	4.75	4.78	174810
2020-05-14	4.69	4.76	4.67	4.73	345164
2020-05-15	4.71	4.77	4.61	4.64	358881
2020-05-18	4.85	5.05	4.81	5.02	496883
2020-05-19	5.02	5.12	5.02	5.02	287027
2020-05-20	5.05	5.06	4.99	4.99	157491
2020-05-21	5.06	5.09	4.96	5.00	295428
2020-05-22	5.16	5.16	5.06	5.06	382569
2020-05-26	5.12	5.16	5.01	5.09	285611
2020-05-27	5.12	5.16	5.01	5.08	129928
2020-05-28	5.11	5.11	5.00	5.02	171820
2020-05-29	5.03	5.20	5.00	5.18	411456
2020-06-01	5.15	5.21	5.13	5.19	194928
2020-06-02	5.18	5.27	5.17	5.23	161424
2020-06-03	5.19	5.27	5.19	5.23	182432
2020-06-04	5.25	5.29	5.25	5.27	143513
2020-06-05	5.40	5.53	5.37	5.43	455934
2020-06-08	5.36	5.42	5.32	5.40	276514
2020-06-09	5.26	5.30	5.20	5.29	286573
2020-06-10	5.29	5.36	5.27	5.30	123871
2020-06-11	5.24	5.31	5.21	5.21	203698
2020-06-12	5.26	5.30	5.21	5.30	207020
2020-06-15	5.26	5.42	5.24	5.38	277245
2020-06-16	5.43	5.65	5.42	5.48	756343
2020-06-17	5.48	5.50	5.43	5.43	241743
2020-06-18	5.97	5.98	5.82	5.87	1665655
2020-06-19	6.32	6.36	6.13	6.21	1672573
2020-06-22	6.05	6.10	5.96	5.99	816363
2020-06-23	6.10	6.11	5.97	5.97	328842
2020-06-24	6.03	6.07	5.95	5.97	436488
2020-06-25	5.97	5.99	5.88	5.90	255922
2020-06-26	5.94	5.99	5.82	5.84	448205
2020-06-29	5.89	5.92	5.72	5.80	416623
2020-06-30	5.88	5.94	5.71	5.76	1226334
2020-07-01	5.85	5.89	5.78	5.80	856292
2020-07-02	5.88	5.92	5.84	5.84	1264331
2020-07-06	5.83	5.89	5.78	5.79	834431
2020-07-07	5.90	5.91	5.76	5.82	742237
2020-07-08	5.84	5.90	5.75	5.78	708576
2020-07-09	5.79	5.79	5.59	5.67	242304
2020-07-10	5.66	5.79	5.65	5.72	367931
2020-07-13	5.75	5.94	5.75	5.77	407099
2020-07-14	5.76	5.82	5.75	5.79	336037
2020-07-15	5.81	5.81	5.68	5.74	198009
2020-07-16	5.81	5.84	5.77	5.79	360492
2020-07-17	5.79	5.83	5.75	5.75	353180
2020-07-20	5.82	5.84	5.78	5.79	1142861
2020-07-21	5.98	6.05	5.82	5.83	1526313
2020-07-22	5.82	5.84	5.77	5.78	703171
2020-07-23	5.80	5.85	5.76	5.79	496721
2020-07-24	5.76	5.80	5.69	5.69	773901
2020-07-27	5.75	5.78	5.71	5.72	394564
2020-07-28	5.63	5.63	5.48	5.52	623481
2020-07-29	5.39	5.41	5.30	5.38	575940
2020-07-30	5.27	5.35	5.26	5.32	582827
2020-07-31	5.31	5.34	5.24	5.29	278774
2020-08-03	5.27	5.41	5.27	5.40	305136
2020-08-04	5.41	5.44	5.30	5.37	583114
2020-08-05	5.33	5.46	5.31	5.43	779115
2020-08-06	5.12	5.25	5.08	5.20	2059730
2020-08-07	5.08	5.27	5.04	5.26	1535598
2020-08-10	5.14	5.30	5.06	5.25	510294
2020-08-11	5.27	5.33	5.25	5.27	389019
2020-08-12	5.28	5.39	5.26	5.38	516306
2020-08-13	5.35	5.58	5.28	5.45	581014
2020-08-14	5.07	5.28	5.04	5.20	1713431
2020-08-17	5.10	5.17	5.04	5.10	899257
2020-08-18	5.11	5.25	5.11	5.17	450771
2020-08-19	5.19	5.29	5.18	5.24	315113
2020-08-20	5.23	5.28	5.14	5.19	242442
2020-08-21	5.17	5.18	5.12	5.15	129949
2020-08-24	5.11	5.15	5.04	5.11	895805
2020-08-25	5.00	5.03	4.91	4.97	1026720
2020-08-26	4.98	4.98	4.91	4.93	344196
2020-08-27	4.94	5.01	4.86	4.97	439604
2020-08-28	4.98	5.08	4.96	5.02	262816
2020-08-31	4.97	4.97	4.88	4.88	252151
2020-09-01	4.88	4.94	4.82	4.88	623597
2020-09-02	4.92	4.93	4.83	4.85	231170
2020-09-03	4.81	4.86	4.75	4.79	300773
2020-09-04	4.87	4.93	4.85	4.91	368311
2020-09-08	4.83	4.86	4.78	4.84	207965
2020-09-09	4.82	4.84	4.78	4.81	255182
2020-09-10	4.82	4.86	4.75	4.75	190965
2020-09-11	4.79	4.84	4.75	4.76	167067
2020-09-14	4.78	4.82	4.76	4.80	175240
2020-09-15	4.87	4.87	4.71	4.77	389364
2020-09-16	4.77	4.78	4.65	4.68	240987
2020-09-17	4.62	4.75	4.62	4.74	266763
2020-09-18	4.76	4.76	4.70	4.73	175823
2020-09-21	4.80	4.81	4.70	4.72	305899
2020-09-22	4.86	4.88	4.79	4.82	532081
2020-09-23	4.93	4.97	4.87	4.92	719761
2020-09-24	5.03	5.05	4.88	4.93	743155
2020-09-25	5.01	5.09	4.88	4.94	975500
2020-09-28	4.88	4.88	4.76	4.77	319579
2020-09-29	4.79	4.86	4.63	4.65	269538
2020-09-30	4.80	4.86	4.77	4.79	419562
2020-10-01	4.89	4.89	4.82	4.83	281471
2020-10-02	4.82	4.92	4.80	4.82	259692
2020-10-05	4.97	5.04	4.90	5.01	284318
2020-10-06	5.01	5.01	4.90	4.90	323836
2020-10-07	4.93	4.99	4.90	4.91	172911
2020-10-08	4.90	5.05	4.90	5.02	236751
2020-10-09	5.02	5.02	4.96	4.97	114688
2020-10-12	5.05	5.14	5.05	5.10	210146
2020-10-13	5.07	5.12	5.04	5.04	166712
2020-10-14	5.15	5.25	5.12	5.20	241959
2020-10-15	5.13	5.16	5.09	5.14	190987
2020-10-16	5.15	5.32	5.14	5.23	291636
2020-10-19	5.34	5.50	5.34	5.47	423302
2020-10-20	5.41	5.46	5.35	5.35	255922
2020-10-21	5.35	5.37	5.29	5.32	154010
2020-10-22	5.11	5.20	5.07	5.19	196016
2020-10-23	5.10	5.18	5.10	5.13	146645
2020-10-26	5.03	5.05	4.89	4.99	327356
2020-10-27	4.98	4.98	4.75	4.76	250883
2020-10-28	4.75	4.76	4.65	4.75	263012
2020-10-29	4.75	4.75	4.62	4.67	321186
2020-10-30	4.50	4.53	4.36	4.41	487871
2020-11-02	4.47	4.50	4.42	4.46	234815
2020-11-03	4.49	4.64	4.49	4.56	179649
2020-11-04	4.52	4.61	4.51	4.53	180304
2020-11-05	4.64	4.70	4.62	4.65	132596
2020-11-06	4.73	4.78	4.70	4.77	175848
2020-11-09	5.05	5.05	4.80	4.99	358673
2020-11-10	4.75	4.84	4.72	4.77	683402
2020-11-11	4.97	5.12	4.97	5.07	333728
2020-11-12	5.13	5.21	5.00	5.05	377238
2020-11-13	5.26	5.31	5.23	5.26	200212
2020-11-16	5.26	5.26	5.18	5.23	99109
2020-11-17	5.12	5.26	5.08	5.18	262892
2020-11-18	5.22	5.29	5.16	5.22	348680
2020-11-19	5.33	5.36	5.29	5.30	153306
2020-11-20	5.29	5.32	5.20	5.21	238850
2020-11-23	5.20	5.20	5.03	5.07	326188
2020-11-24	5.01	5.15	4.98	5.07	600163
2020-11-25	5.00	5.15	4.98	5.03	401151
2020-11-27	5.05	5.12	5.04	4.96	242884
2020-11-30	4.79	5.00	4.74	4.88	999491
2020-12-01	4.91	4.97	4.89	4.94	502081
2020-12-02	4.91	4.94	4.86	4.90	362505
2020-12-03	5.05	5.07	5.00	5.02	279565
2020-12-04	5.10	5.12	5.01	5.06	271979
2020-12-07	4.97	5.01	4.95	5.00	268871
2020-12-08	5.02	5.05	4.97	5.02	235463
2020-12-09	5.02	5.03	4.98	4.98	327482
2020-12-10	4.97	5.04	4.92	5.00	374937
2020-12-11	4.96	4.97	4.90	4.90	228493
2020-12-14	5.02	5.05	4.98	5.04	274174
2020-12-15	5.04	5.08	4.99	5.02	312667
2020-12-16	5.12	5.13	5.07	5.09	158875
2020-12-17	5.16	5.18	5.10	5.11	184517
2020-12-18	5.31	5.34	5.21	5.21	410350
2020-12-21	5.09	5.10	5.06	5.07	241750
2020-12-22	5.15	5.17	5.13	5.14	174246
2020-12-23	5.17	5.20	5.16	5.17	254556
2020-12-24	5.24	5.29	5.23	5.27	90906
2020-12-28	5.41	5.43	5.33	5.36	270785
2020-12-29	5.43	5.49	5.41	5.43	264931
2020-12-30	5.52	5.53	5.40	5.42	323831
2020-12-31	5.44	5.45	5.34	5.39	168203
2021-01-04	5.52	5.56	5.42	5.42	428606
2021-01-05	5.51	5.59	5.47	5.49	511231
2021-01-06	5.66	5.70	5.61	5.64	371189
2021-01-07	5.64	5.64	5.47	5.52	297396
2021-01-08	5.62	5.72	5.55	5.55	438127
2021-01-11	5.59	5.59	5.44	5.48	275533
2021-01-12	5.50	5.50	5.37	5.43	348321
2021-01-13	5.65	5.78	5.64	5.74	412787
2021-01-14	5.68	5.69	5.61	5.66	241956
2021-01-15	5.55	5.58	5.50	5.57	152538
2021-01-19	5.66	5.70	5.54	5.60	263042
2021-01-20	5.60	5.66	5.52	5.60	253919
2021-01-21	5.62	5.62	5.48	5.53	122380
2021-01-22	5.53	5.57	5.48	5.54	132883
2021-01-25	5.66	5.66	5.55	5.60	299993
2021-01-26	5.66	5.69	5.56	5.68	279326
2021-01-27	5.61	5.64	5.52	5.55	444477
2021-01-28	5.52	5.60	5.50	5.54	286094
2021-01-29	5.53	5.53	5.42	5.43	189916
2021-02-01	5.58	5.62	5.53	5.59	264680
2021-02-02	5.62	5.71	5.61	5.64	183247
2021-02-03	5.73	5.79	5.70	5.77	270427
2021-02-04	5.78	5.81	5.71	5.74	235724
2021-02-05	5.85	5.91	5.81	5.83	329347
2021-02-08	5.84	5.87	5.79	5.82	707675
2021-02-09	5.90	5.94	5.88	5.89	455289
2021-02-10	5.93	5.93	5.85	5.91	413253
2021-02-11	5.90	5.92	5.88	5.90	254030
2021-02-12	5.90	5.94	5.86	5.91	244352
2021-02-16	5.95	6.00	5.95	5.96	321110
2021-02-17	5.90	5.93	5.86	5.86	242348
2021-02-18	5.88	5.90	5.81	5.84	209230
2021-02-19	5.97	6.10	5.88	6.00	657173
2021-02-22	5.85	5.96	5.83	5.94	439709
2021-02-23	5.77	5.80	5.66	5.78	449677
2021-02-24	5.46	5.70	5.45	5.69	666291
2021-02-25	5.55	5.62	5.51	5.61	787296
2021-02-26	5.35	5.48	5.33	5.44	527407
2021-03-01	5.59	5.62	5.53	5.56	231717
2021-03-02	5.56	5.56	5.49	5.53	212589
2021-03-03	5.49	5.52	5.43	5.48	258169
2021-03-04	5.47	5.54	5.38	5.41	239771
2021-03-05	5.47	5.50	5.39	5.50	197932
2021-03-08	5.40	5.46	5.27	5.28	825045
2021-03-09	5.46	5.49	5.37	5.38	497891
2021-03-10	5.48	5.55	5.46	5.52	351492
2021-03-11	5.53	5.54	5.48	5.52	185942
2021-03-12	5.51	5.51	5.47	5.50	103398
2021-03-15	5.55	5.55	5.45	5.54	431528
2021-03-16	5.56	5.64	5.56	5.63	427697
2021-03-17	5.54	5.58	5.47	5.55	294316
2021-03-18	5.65	5.65	5.51	5.51	186693
2021-03-19	5.51	5.55	5.47	5.49	150644
2021-03-22	4.67	4.91	4.56	4.88	8599812
2021-03-23	4.77	4.86	4.71	4.82	4541944
2021-03-24	4.85	4.91	4.74	4.79	1496561
2021-03-25	4.78	4.79	4.71	4.75	789947
2021-03-26	4.63	4.71	4.61	4.68	876716
2021-03-29	4.57	4.70	4.53	4.68	981706
2021-03-30	4.53	4.64	4.51	4.62	1012495
2021-03-31	4.51	4.72	4.51	4.67	1616026
2021-04-01	4.71	4.76	4.69	4.75	794866
2021-04-05	4.71	4.74	4.68	4.71	401609
2021-04-06	4.64	4.94	4.64	4.82	1337904
2021-04-07	4.71	4.74	4.70	4.73	612965
2021-04-08	4.75	4.81	4.66	4.76	1826660
2021-04-09	4.70	4.74	4.67	4.72	622854
2021-04-12	4.65	4.65	4.48	4.56	2736433
2021-04-13	4.56	4.60	4.51	4.59	620067
2021-04-14	4.62	4.65	4.61	4.62	393134
2021-04-15	4.68	4.69	4.65	4.68	607738
2021-04-16	4.72	4.72	4.68	4.72	331240
2021-04-19	4.68	4.71	4.65	4.69	506981
2021-04-20	4.61	4.65	4.58	4.63	655959
2021-04-21	4.53	4.60	4.50	4.59	1487736
2021-04-22	4.55	4.64	4.54	4.61	851524
2021-04-23	4.65	4.65	4.57	4.60	412556
2021-04-26	4.62	4.67	4.58	4.63	369799
2021-04-27	4.69	4.70	4.62	4.63	474658
2021-04-28	4.70	4.73	4.67	4.68	536689
2021-04-29	4.72	4.75	4.68	4.61	630626
2021-04-30	4.57	4.65	4.50	4.53	782633
2021-05-03	4.50	4.56	4.49	4.50	821145
2021-05-04	4.51	4.53	4.46	4.47	437049
2021-05-05	4.49	4.52	4.47	4.49	384185
2021-05-06	4.51	4.54	4.49	4.53	571745
2021-05-07	4.60	4.66	4.59	4.63	327424
2021-05-10	4.66	4.66	4.62	4.65	351070
2021-05-11	4.57	4.63	4.55	4.57	815973
2021-05-12	4.54	4.56	4.41	4.45	827591
2021-05-13	4.47	4.48	4.43	4.48	348138
2021-05-14	4.49	4.60	4.49	4.56	480778
2021-05-17	4.66	4.70	4.64	4.65	558157
2021-05-18	4.67	4.70	4.65	4.66	308987
2021-05-19	4.63	4.65	4.60	4.62	160896
2021-05-20	4.65	4.69	4.64	4.69	269908
2021-05-21	4.70	4.70	4.62	4.64	290775
2021-05-24	4.64	4.72	4.64	4.68	259037
2021-05-25	4.59	4.61	4.56	4.57	291319
2021-05-26	4.63	4.74	4.63	4.73	988847
2021-05-27	4.65	4.66	4.63	4.66	476882
2021-05-28	4.63	4.66	4.62	4.65	343465
2021-06-01	4.72	4.74	4.70	4.71	452939
2021-06-02	4.70	4.75	4.67	4.75	524910
2021-06-03	4.61	4.67	4.58	4.65	1208696
2021-06-04	4.71	4.75	4.69	4.74	469871
2021-06-07	4.77	4.80	4.77	4.80	324277
2021-06-08	4.80	4.81	4.77	4.77	297506
2021-06-09	4.79	4.81	4.77	4.81	311884
2021-06-10	4.90	4.96	4.88	4.90	555520
2021-06-11	4.91	5.00	4.87	4.95	933395
2021-06-14	4.95	5.00	4.93	4.97	891823
2021-06-15	4.91	4.95	4.89	4.94	823150
2021-06-16	4.91	4.97	4.89	4.90	967559
2021-06-17	4.82	4.87	4.80	4.84	776882
2021-06-18	4.81	4.84	4.78	4.78	2026617
2021-06-21	4.76	4.83	4.75	4.81	480719
2021-06-22	4.84	4.89	4.84	4.86	423379
2021-06-23	4.89	4.92	4.85	4.87	260870
2021-06-24	4.90	4.91	4.86	4.88	331732
2021-06-25	4.91	4.92	4.85	4.85	183203
2021-06-28	4.86	4.90	4.85	4.86	317708
2021-06-29	4.71	4.79	4.68	4.76	680540
2021-06-30	4.74	4.75	4.65	4.67	753099
2021-07-01	4.71	4.75	4.70	4.71	338301
2021-07-02	4.67	4.70	4.64	4.68	488206
2021-07-06	4.69	4.69	4.64	4.64	168816
2021-07-07	4.68	4.68	4.62	4.65	380404
2021-07-08	4.62	4.64	4.55	4.56	468868
2021-07-09	4.61	4.62	4.57	4.59	255733
2021-07-12	4.52	4.58	4.52	4.56	314976
2021-07-13	4.56	4.60	4.54	4.56	269686
2021-07-14	4.59	4.63	4.57	4.63	187676
2021-07-15	4.64	4.64	4.57	4.58	208486
2021-07-16	4.57	4.60	4.57	4.59	176501
2021-07-19	4.56	4.60	4.47	4.49	462274
2021-07-20	4.58	4.58	4.47	4.48	416502
2021-07-21	4.48	4.54	4.48	4.52	435080
2021-07-22	4.55	4.55	4.51	4.53	417280
2021-07-23	4.53	4.54	4.47	4.50	310845
2021-07-26	4.47	4.51	4.44	4.48	509962
2021-07-27	4.52	4.53	4.48	4.52	369458
2021-07-28	4.53	4.56	4.49	4.52	818615
2021-07-29	4.60	4.67	4.57	4.54	500934
2021-07-30	4.52	4.62	4.51	4.55	455852
2021-08-02	4.60	4.62	4.52	4.52	463375
2021-08-03	4.52	4.56	4.52	4.56	211082
2021-08-04	4.55	4.55	4.48	4.50	224285
2021-08-05	4.49	4.52	4.47	4.52	235581
2021-08-06	4.47	4.55	4.47	4.53	421914
2021-08-09	4.50	4.51	4.48	4.49	194181
2021-08-10	4.52	4.55	4.51	4.55	202972
2021-08-11	4.45	4.46	4.41	4.44	608249
2021-08-12	4.55	4.61	4.53	4.61	385038
2021-08-13	4.57	4.59	4.54	4.59	248471
2021-08-16	4.56	4.58	4.54	4.54	218465
2021-08-17	4.56	4.65	4.54	4.65	309287
2021-08-18	4.68	4.68	4.64	4.68	198275
2021-08-19	4.64	4.71	4.63	4.70	495120
2021-08-20	4.70	4.78	4.69	4.74	515747
2021-08-23	4.76	4.77	4.74	4.75	341692
2021-08-24	4.81	4.84	4.81	4.81	242424
2021-08-25	4.79	4.83	4.77	4.81	263567
2021-08-26	4.82	4.82	4.78	4.82	380955
2021-08-27	4.79	4.84	4.77	4.82	140315
2021-08-30	4.84	4.89	4.81	4.89	423743
2021-08-31	4.90	5.00	4.90	4.99	598225
2021-09-01	5.00	5.00	4.95	4.99	271743
2021-09-02	4.99	4.99	4.96	4.97	367974
2021-09-03	4.93	4.94	4.88	4.89	169109
2021-09-07	4.86	4.86	4.79	4.79	186447
2021-09-08	4.77	4.77	4.71	4.71	188665
2021-09-09	4.78	4.78	4.71	4.77	276185
2021-09-10	4.77	4.77	4.68	4.68	219304
2021-09-13	4.71	4.76	4.70	4.74	125756
2021-09-14	4.74	4.75	4.70	4.70	272994
2021-09-15	4.67	4.70	4.64	4.70	299602
2021-09-16	4.62	4.63	4.57	4.61	281664
2021-09-17	4.61	4.61	4.53	4.58	448817
2021-09-20	4.50	4.52	4.47	4.51	399357
2021-09-21	4.50	4.51	4.47	4.48	249575
2021-09-22	4.50	4.57	4.49	4.52	259419
2021-09-23	4.40	4.48	4.40	4.47	766321
2021-09-24	4.40	4.43	4.38	4.42	599236
2021-09-27	4.36	4.43	4.35	4.40	662028
2021-09-28	4.34	4.39	4.31	4.39	1217332
2021-09-29	4.35	4.40	4.33	4.36	533032
2021-09-30	4.32	4.37	4.30	4.35	612165
2021-10-01	4.34	4.35	4.30	4.35	530971
2021-10-04	4.32	4.33	4.26	4.27	549161
2021-10-05	4.26	4.28	4.25	4.27	544257
2021-10-06	4.25	4.25	4.18	4.24	370996
2021-10-07	4.28	4.31	4.27	4.28	263216
2021-10-08	4.30	4.30	4.25	4.27	193053
2021-10-11	4.25	4.27	4.22	4.22	156845
2021-10-12	4.24	4.24	4.20	4.24	239099
2021-10-13	4.23	4.27	4.21	4.24	494639
2021-10-14	4.19	4.22	4.17	4.20	1635355
2021-10-15	4.17	4.21	4.15	4.20	493804
2021-10-18	4.19	4.19	4.15	4.17	394044
2021-10-19	4.19	4.22	4.16	4.21	386977
2021-10-20	4.22	4.26	4.20	4.25	336717
2021-10-21	4.20	4.23	4.16	4.18	671570
2021-10-22	4.15	4.19	4.14	4.14	408440
2021-10-25	4.13	4.23	4.13	4.19	414073
2021-10-26	4.22	4.23	4.17	4.17	291535
2021-10-27	4.21	4.23	4.16	4.21	391248
2021-10-28	4.16	4.18	4.11	4.04	513408
2021-10-29	4.06	4.09	3.97	3.97	725807
2021-11-01	4.05	4.11	4.02	4.07	551844
2021-11-02	4.09	4.13	4.06	4.13	656739
2021-11-03	4.08	4.17	4.07	4.16	504022
2021-11-04	4.19	4.42	4.19	4.38	1326654
2021-11-05	4.35	4.39	4.31	4.32	522636
2021-11-08	4.41	4.42	4.32	4.34	224655
2021-11-09	4.38	4.39	4.32	4.35	745681
2021-11-10	4.35	4.39	4.35	4.36	388589
2021-11-11	4.39	4.46	4.36	4.43	503757
2021-11-12	4.43	4.43	4.36	4.36	387733
2021-11-15	4.39	4.46	4.39	4.44	563933
2021-11-16	4.29	4.32	4.25	4.28	801014
2021-11-17	4.24	4.24	4.18	4.23	570955
2021-11-18	4.10	4.14	4.03	4.09	872389
2021-11-19	4.10	4.11	4.05	4.07	427786
2021-11-22	4.00	4.08	3.99	4.02	1053442
2021-11-23	3.63	3.71	3.60	3.67	3423320
2021-11-24	3.84	3.86	3.78	3.79	1560872
2021-11-26	3.70	3.75	3.68	3.74	389299
2021-11-29	3.69	3.71	3.64	3.68	877016
2021-11-30	3.58	3.66	3.56	3.60	1702363
2021-12-01	3.68	3.74	3.67	3.68	838628
2021-12-02	3.66	3.71	3.64	3.67	839385
2021-12-03	3.70	3.75	3.68	3.70	732694
2021-12-06	3.70	3.78	3.70	3.74	575621
2021-12-07	3.77	3.78	3.70	3.76	814346
2021-12-08	3.79	3.84	3.77	3.83	511128
2021-12-09	3.76	3.77	3.59	3.66	1494516
2021-12-10	3.67	3.67	3.61	3.62	765106
2021-12-13	3.76	3.76	3.62	3.72	1019005
2021-12-14	3.68	3.78	3.65	3.73	655885
2021-12-15	3.67	3.67	3.61	3.63	630883
2021-12-16	3.60	3.66	3.53	3.57	1725537
2021-12-17	3.24	3.57	3.15	3.37	3310270
2021-12-20	2.91	3.60	2.85	3.50	7834694
2021-12-21	3.67	3.73	3.52	3.56	1720325
2021-12-22	3.70	3.77	3.65	3.70	1099629
2021-12-23	4.11	4.12	3.88	3.90	2457331
2021-12-27	3.90	4.02	3.88	3.89	1082971
2021-12-28	3.89	3.92	3.83	3.85	399050
2021-12-29	3.84	3.85	3.78	3.83	380178
2021-12-30	3.69	3.72	3.63	3.69	1174261
2021-12-31	3.53	3.63	3.48	3.59	772150
2022-01-03	3.65	3.73	3.65	3.72	466869
2022-01-04	3.66	3.77	3.63	3.76	840003
2022-01-05	3.72	3.77	3.66	3.68	552242
2022-01-06	3.61	3.66	3.60	3.64	860094
2022-01-07	3.57	3.61	3.55	3.60	831513
2022-01-10	3.60	3.66	3.58	3.64	726079
2022-01-11	3.62	3.65	3.58	3.64	1103576
2022-01-12	3.70	3.80	3.68	3.74	709293
2022-01-13	3.69	3.74	3.65	3.66	705788
2022-01-14	3.65	3.68	3.62	3.66	548170
2022-01-18	3.52	3.58	3.48	3.54	817418
2022-01-19	3.55	3.59	3.52	3.55	515334
2022-01-20	3.46	3.60	3.46	3.52	1255990
2022-01-21	3.47	3.48	3.38	3.40	859403
2022-01-24	3.37	3.38	3.27	3.38	1021174
2022-01-25	3.38	3.50	3.37	3.45	507694
2022-01-26	3.40	3.48	3.39	3.41	473978
2022-01-27	3.46	3.52	3.42	3.45	405683
2022-01-28	3.45	3.53	3.41	3.53	356014
2022-01-31	3.50	3.57	3.49	3.57	804577
2022-02-01	3.53	3.54	3.47	3.49	642907
2022-02-02	3.40	3.43	3.39	3.40	738263
2022-02-03	3.40	3.41	3.36	3.36	691762
2022-02-04	3.40	3.42	3.37	3.39	456680
2022-02-07	3.41	3.46	3.40	3.43	483723
2022-02-08	3.40	3.40	3.35	3.39	596081
2022-02-09	3.39	3.44	3.37	3.42	703108
2022-02-10	3.45	3.49	3.42	3.45	485274
2022-02-11	3.45	3.51	3.43	3.45	522998
2022-02-14	3.46	3.46	3.35	3.37	471990
2022-02-15	3.40	3.42	3.36	3.39	292961
2022-02-16	3.39	3.40	3.36	3.39	271803
2022-02-17	3.37	3.38	3.28	3.30	800667
2022-02-18	3.36	3.47	3.32	3.44	517171
2022-02-22	3.54	3.67	3.50	3.57	1232317
2022-02-23	3.65	3.69	3.53	3.61	1410928
2022-02-24	3.40	3.47	3.32	3.46	1478198
2022-02-25	3.50	3.59	3.48	3.53	805867
2022-02-28	3.53	3.55	3.43	3.54	683565
2022-03-01	3.57	3.63	3.46	3.49	790134
2022-03-02	3.55	3.64	3.52	3.64	708165
2022-03-03	3.62	3.70	3.61	3.62	649035
2022-03-04	3.53	3.62	3.47	3.59	478530
2022-03-07	3.56	3.57	3.51	3.55	383334
2022-03-08	3.56	3.58	3.47	3.49	379614
2022-03-09	3.60	3.66	3.57	3.64	509606
2022-03-10	3.53	3.55	3.46	3.54	429827
2022-03-11	3.64	3.65	3.57	3.57	359256
2022-03-14	3.58	3.58	3.53	3.54	229163
2022-03-15	3.54	3.63	3.52	3.60	794603
2022-03-16	3.60	3.76	3.60	3.71	1021398
2022-03-17	3.71	3.81	3.71	3.80	210408
2022-03-18	3.67	3.77	3.65	3.75	569948
2022-03-21	3.78	3.79	3.75	3.77	341565
2022-03-22	3.73	3.78	3.72	3.76	307019
2022-03-23	3.72	3.76	3.71	3.71	252141
2022-03-24	3.73	3.78	3.72	3.75	173982
2022-03-25	3.79	3.81	3.71	3.74	294032
2022-03-28	3.74	3.74	3.66	3.73	220450
2022-03-29	3.77	3.84	3.77	3.82	339743
2022-03-30	3.83	3.91	3.83	3.87	290186
2022-03-31	3.88	3.93	3.84	3.89	246670
2022-04-01	3.83	3.87	3.82	3.85	262969
2022-04-04	3.90	3.96	3.90	3.94	258773
2022-04-05	3.93	3.94	3.86	3.86	209660
2022-04-06	3.85	3.89	3.80	3.86	478795
2022-04-07	3.87	3.87	3.80	3.84	333312
2022-04-08	3.81	3.81	3.74	3.74	632685
2022-04-11	3.88	3.91	3.78	3.79	472899
2022-04-12	3.79	3.81	3.74	3.76	376308
2022-04-13	3.79	3.90	3.79	3.89	233418
2022-04-14	3.91	3.91	3.85	3.86	119892
2022-04-18	3.86	3.93	3.82	3.85	315636
2022-04-19	3.85	3.95	3.79	3.94	232362
2022-04-20	3.94	3.96	3.91	3.94	136399
2022-04-21	3.93	3.96	3.84	3.84	321589
2022-04-22	3.84	3.87	3.76	3.78	144926
2022-04-25	3.75	3.90	3.75	3.87	285642
2022-04-26	3.86	3.90	3.78	3.80	279581
2022-04-27	3.76	3.85	3.76	3.83	217129
2022-04-28	3.82	3.84	3.74	3.74	181866
2022-04-29	3.71	3.71	3.47	3.49	568527
2022-05-02	3.47	3.55	3.41	3.44	469174
2022-05-03	3.48	3.53	3.46	3.49	317161
2022-05-04	3.50	3.53	3.46	3.52	246672
2022-05-05	3.53	3.59	3.48	3.53	397663
2022-05-06	3.49	3.49	3.29	3.31	505929
2022-05-09	3.30	3.38	3.27	3.29	649878
2022-05-10	3.34	3.39	3.28	3.30	437655
2022-05-11	3.29	3.29	3.21	3.23	388482
2022-05-12	3.22	3.24	3.20	3.21	273326
2022-05-13	3.21	3.27	3.21	3.26	418689
2022-05-16	3.19	3.22	3.16	3.19	729079
2022-05-17	3.17	3.17	3.12	3.14	831422
2022-05-18	3.05	3.07	3.00	3.00	826301
2022-05-19	3.00	3.07	3.00	3.03	287434
2022-05-20	3.02	3.02	2.97	3.01	906589
2022-05-23	3.03	3.10	3.01	3.05	474840
2022-05-24	3.04	3.04	2.96	3.02	732644
2022-05-25	2.95	3.00	2.94	2.98	509553
2022-05-26	3.02	3.08	3.02	3.04	272819
2022-05-27	3.00	3.02	2.97	3.00	535446
2022-05-31	3.02	3.04	2.99	3.00	526504
2022-06-01	3.02	3.02	2.90	2.93	881323
2022-06-02	2.94	2.99	2.91	2.99	560365
2022-06-03	2.97	2.98	2.90	2.92	582239
2022-06-06	2.94	2.95	2.91	2.93	242269
2022-06-07	2.93	2.93	2.87	2.93	421870
2022-06-08	2.84	2.84	2.71	2.74	2004631
2022-06-09	2.69	2.78	2.67	2.71	1048754
2022-06-10	2.69	2.72	2.66	2.67	555377
2022-06-13	2.65	2.68	2.62	2.65	962579
2022-06-14	2.65	2.67	2.60	2.62	834714
2022-06-15	2.64	2.70	2.63	2.69	807330
2022-06-16	2.57	2.65	2.56	2.64	1247690
2022-06-17	2.60	2.67	2.59	2.60	1861137
2022-06-21	2.65	2.67	2.63	2.64	577414
2022-06-22	2.65	2.68	2.65	2.66	558036
2022-06-23	2.63	2.63	2.58	2.61	408264
2022-06-24	2.62	2.70	2.60	2.70	448038
2022-06-27	2.72	2.72	2.68	2.69	298476
2022-06-28	2.70	2.70	2.62	2.62	598546
2022-06-29	2.64	2.64	2.55	2.58	580600
2022-06-30	2.53	2.53	2.45	2.50	651160
2022-07-01	2.54	2.56	2.52	2.54	388936
2022-07-05	2.54	2.62	2.52	2.62	777655
2022-07-06	2.57	2.62	2.56	2.62	636002
2022-07-07	2.59	2.62	2.59	2.62	215822
2022-07-08	2.62	2.62	2.57	2.59	171111
2022-07-11	2.54	2.58	2.52	2.57	547902
2022-07-12	2.57	2.60	2.55	2.60	505640
2022-07-13	2.48	2.52	2.47	2.52	627605
2022-07-14	2.47	2.51	2.45	2.50	648050
2022-07-15	2.50	2.55	2.49	2.53	392299
2022-07-18	2.53	2.53	2.50	2.52	154351
2022-07-19	2.58	2.58	2.55	2.57	474606
2022-07-20	2.57	2.57	2.51	2.54	489782
2022-07-21	2.53	2.53	2.45	2.47	533302
2022-07-22	2.48	2.48	2.39	2.41	599429
2022-07-25	2.41	2.42	2.39	2.32	441019
2022-07-26	2.38	2.40	2.35	2.38	560721
2022-07-27	2.39	2.41	2.36	2.38	644573
2022-07-28	2.37	2.40	2.33	2.35	533888
2022-07-29	2.36	2.40	2.34	2.39	581867
2022-08-01	2.36	2.44	2.34	2.40	577029
2022-08-02	2.40	2.41	2.34	2.38	438066
2022-08-03	2.39	2.39	2.33	2.36	619683
2022-08-04	2.35	2.39	2.35	2.36	275476
2022-08-05	2.34	2.40	2.33	2.37	595103
2022-08-08	2.37	2.49	2.37	2.49	540460
2022-08-09	2.49	2.49	2.36	2.39	515737
2022-08-10	2.42	2.56	2.42	2.52	763421
2022-08-11	2.52	2.55	2.47	2.55	372855
2022-08-12	2.54	2.54	2.46	2.51	348908
2022-08-15	2.47	2.49	2.43	2.48	230691
2022-08-16	2.40	2.49	2.38	2.48	928066
2022-08-17	2.46	2.52	2.45	2.49	821860
2022-08-18	2.52	2.63	2.51	2.59	679082
2022-08-19	2.63	2.63	2.57	2.61	405704
2022-08-22	2.61	2.76	2.60	2.63	832390
2022-08-23	2.76	2.83	2.75	2.83	850592
2022-08-24	2.86	2.96	2.81	2.96	1568417
2022-08-25	3.03	3.10	2.93	2.97	821453
2022-08-26	2.96	2.98	2.88	2.91	209133
2022-08-29	2.87	3.03	2.87	2.99	376816
2022-08-30	3.01	3.01	2.91	2.99	281904
2022-08-31	3.01	3.04	2.95	2.97	563177
2022-09-01	2.96	2.96	2.87	2.92	468867
2022-09-02	2.97	2.97	2.90	2.93	492889
2022-09-06	3.09	3.21	3.05	3.14	1023204
2022-09-07	3.24	3.45	3.20	3.44	1422254
2022-09-08	3.39	3.41	3.25	3.41	1039803
2022-09-09	3.38	3.38	3.31	3.32	313023
2022-09-12	3.40	3.57	3.40	3.52	920908
2022-09-13	3.32	3.43	3.26	3.26	1140868
2022-09-14	3.34	3.43	3.31	3.43	454086
2022-09-15	3.30	3.30	3.14	3.19	624946
2022-09-16	3.20	3.24	3.19	3.19	403403
2022-09-19	3.09	3.11	2.91	2.97	756283
2022-09-20	3.09	3.10	3.05	3.07	995808
2022-09-21	3.09	3.10	3.00	3.00	621686
2022-09-22	3.00	3.02	2.95	2.98	637831
2022-09-23	2.97	2.98	2.90	2.94	410175
2022-09-26	2.91	2.95	2.90	2.95	258681
2022-09-27	2.95	2.95	2.86	2.91	347788
2022-09-28	2.79	2.81	2.75	2.78	361723
2022-09-29	2.76	2.77	2.66	2.75	480781
2022-09-30	2.70	2.72	2.66	2.66	298796
2022-10-03	2.84	2.98	2.82	2.97	324938
2022-10-04	2.96	2.97	2.89	2.91	377128
2022-10-05	2.91	2.94	2.87	2.89	505669
2022-10-06	3.01	3.01	2.97	2.98	353395
2022-10-07	3.04	3.07	3.01	3.04	268406
2022-10-10	3.15	3.18	3.10	3.14	460852
2022-10-11	3.28	3.31	3.20	3.24	629314
2022-10-12	3.21	3.22	3.14	3.19	290210
2022-10-13	3.12	3.15	3.09	3.12	324159
2022-10-14	3.12	3.16	3.10	3.12	295280
2022-10-17	3.28	3.35	3.27	3.30	498887
2022-10-18	3.32	3.38	3.27	3.35	287643
2022-10-19	3.34	3.40	3.32	3.35	397253
2022-10-20	3.42	3.42	3.31	3.33	258397
2022-10-21	3.36	3.39	3.33	3.37	178678
2022-10-24	3.40	3.41	3.35	3.39	296898
2022-10-25	3.39	3.42	3.33	3.39	450004
2022-10-26	3.38	3.38	3.30	3.31	168514
2022-10-27	3.30	3.38	3.30	3.33	261349
2022-10-28	3.34	3.34	3.26	3.30	183841
2022-10-31	3.33	3.47	3.33	3.47	523891
2022-11-01	3.47	3.61	3.45	3.59	444923
2022-11-02	3.57	3.67	3.55	3.61	405746
2022-11-03	3.63	4.06	3.59	3.97	1418198
2022-11-04	3.68	3.81	3.62	3.80	732189
2022-11-07	3.78	3.87	3.78	3.85	469760
2022-11-08	3.86	3.95	3.83	3.93	431422
2022-11-09	4.20	4.27	4.15	4.20	777669
2022-11-10	4.26	4.32	4.10	4.21	949354
2022-11-11	4.44	4.45	4.25	4.35	1017004
2022-11-14	4.37	4.40	4.22	4.26	759570
2022-11-15	4.19	4.22	4.05	4.08	673798
2022-11-16	4.06	4.12	4.01	4.06	355899
2022-11-17	4.07	4.10	4.02	4.06	281217
2022-11-18	3.99	4.08	3.99	4.02	336222
2022-11-21	4.00	4.18	4.00	4.12	449897
2022-11-22	4.18	4.23	4.13	4.21	465354
2022-11-23	4.20	4.23	4.15	4.21	231363
2022-11-25	4.37	4.53	4.35	4.48	678112
2022-11-28	4.47	4.48	4.30	4.42	596940
2022-11-29	4.42	4.50	4.37	4.41	864309
2022-11-30	4.48	4.53	4.41	4.50	434681
2022-12-01	4.55	4.57	4.46	4.48	641022
2022-12-02	4.34	4.36	4.27	4.30	439183
2022-12-05	4.28	4.41	4.27	4.36	476143
2022-12-06	4.37	4.45	4.33	4.44	268827
2022-12-07	4.35	4.35	4.16	4.21	344051
2022-12-08	4.19	4.20	4.05	4.07	227927
2022-12-09	4.20	4.33	4.18	4.25	629693
2022-12-12	4.55	4.60	4.27	4.57	943602
2022-12-13	4.58	4.58	4.39	4.46	532891
2022-12-14	4.53	4.67	4.37	4.42	935666
2022-12-15	4.55	4.75	4.55	4.64	813818
2022-12-16	4.51	4.53	4.23	4.37	1711595
2022-12-19	4.55	4.67	4.51	4.61	423249
2022-12-20	4.62	4.64	4.41	4.43	453298
2022-12-21	4.43	4.48	4.30	4.32	372316
2022-12-22	4.49	4.51	4.24	4.32	524895
2022-12-23	4.42	4.47	4.34	4.44	351731
2022-12-27	4.70	4.91	4.60	4.74	861477
2022-12-28	4.61	4.71	4.53	4.54	444177
2022-12-29	4.61	4.63	4.56	4.62	151706
2022-12-30	4.78	4.97	4.76	4.79	850487
2023-01-03	5.16	5.32	4.98	5.16	1544220
2023-01-04	5.09	5.27	5.03	5.22	1049133
2023-01-05	4.93	4.96	4.51	4.63	791998
2023-01-06	5.14	5.30	5.00	5.08	870002
2023-01-09	4.86	4.91	4.69	4.70	616101
2023-01-10	4.78	4.81	4.57	4.61	296443
2023-01-11	4.52	4.54	4.40	4.40	340865
2023-01-12	4.48	4.50	4.32	4.38	492221
2023-01-13	4.42	4.47	4.31	4.35	326974
2023-01-17	4.91	4.95	4.68	4.70	750242
2023-01-18	4.70	4.91	4.67	4.82	580806
2023-01-19	4.83	4.90	4.80	4.90	301445
2023-01-20	5.00	5.16	4.98	5.15	515573
2023-01-23	5.15	5.28	5.14	5.28	379339
2023-01-24	5.30	5.40	5.16	5.31	515007
2023-01-25	5.29	5.44	5.28	5.42	568775
2023-01-26	5.33	5.33	5.16	5.17	372997
2023-01-27	5.15	5.16	5.09	5.09	271208
2023-01-30	5.13	5.13	5.03	5.11	291655
2023-01-31	4.97	4.97	4.84	4.96	563484
2023-02-01	4.89	4.89	4.68	4.76	1011887
2023-02-02	4.68	4.78	4.67	4.75	455714
2023-02-03	4.86	4.97	4.86	4.92	333260
2023-02-06	4.87	4.92	4.79	4.91	303617
2023-02-07	4.51	4.57	4.36	4.53	366681
2023-02-08	4.53	4.62	4.45	4.52	274881
2023-02-09	4.47	4.48	4.36	4.36	286429
2023-02-10	4.36	4.44	4.31	4.43	252615
2023-02-13	4.32	4.42	4.32	4.41	368482
2023-02-14	4.48	4.63	4.41	4.61	523901
2023-02-15	4.85	4.89	4.64	4.89	634838
2023-02-16	4.79	4.79	4.67	4.74	362843
2023-02-17	4.57	4.61	4.49	4.61	422015
2023-02-21	4.40	4.41	4.29	4.32	346174
2023-02-22	4.44	4.50	4.42	4.47	205605
2023-02-23	4.34	4.38	4.31	4.36	203696
2023-02-24	4.25	4.26	4.20	4.24	236198
2023-02-27	4.24	4.33	4.23	4.32	303420
2023-02-28	4.30	4.30	4.17	4.18	472112
2023-03-01	4.22	4.29	4.06	4.07	402519
2023-03-02	4.13	4.15	4.08	4.09	209859
2023-03-03	4.14	4.17	4.04	4.07	186799
2023-03-06	4.22	4.34	4.16	4.27	456884
2023-03-07	4.28	4.29	4.15	4.17	104438
2023-03-08	4.36	4.41	4.29	4.32	312216
2023-03-09	4.20	4.53	4.20	4.42	436646
2023-03-10	4.53	4.72	4.53	4.67	447043
2023-03-13	4.54	4.55	4.36	4.51	441722
2023-03-14	4.45	4.62	4.45	4.59	281190
2023-03-15	4.32	4.38	4.23	4.32	311729
2023-03-16	4.31	4.40	4.24	4.37	300178
2023-03-17	4.37	4.37	4.24	4.34	316561
2023-03-20	4.22	4.23	4.13	4.13	405211
2023-03-21	4.09	4.16	4.07	4.12	366479
2023-03-22	4.12	4.28	4.12	4.17	608674
2023-03-23	4.16	4.31	4.16	4.26	288177
2023-03-24	4.23	4.28	4.18	4.27	315993
2023-03-27	4.31	4.45	4.31	4.43	488913
2023-03-28	4.23	4.24	4.11	4.13	422558
2023-03-29	4.14	4.30	4.10	4.28	274950
2023-03-30	4.31	4.32	4.23	4.26	438115
2023-03-31	4.24	4.30	4.20	4.30	226734
2023-04-03	4.29	4.40	4.25	4.37	305346
2023-04-04	4.39	4.54	4.39	4.48	320020
2023-04-05	4.50	4.58	4.49	4.58	191346
2023-04-06	4.56	4.58	4.52	4.55	148137
2023-04-10	4.57	4.62	4.55	4.61	182672
2023-04-11	4.59	4.66	4.59	4.66	162536
2023-04-12	4.66	4.71	4.62	4.66	121527
2023-04-13	4.65	4.71	4.57	4.71	232551
2023-04-14	4.70	4.82	4.69	4.78	191864
2023-04-17	4.78	4.88	4.73	4.83	263656
2023-04-18	4.75	4.80	4.70	4.80	113980
2023-04-19	4.77	4.85	4.74	4.75	140866
2023-04-20	4.88	4.92	4.83	4.87	132680
2023-04-21	4.98	5.00	4.88	4.94	199783
2023-04-24	4.89	4.89	4.66	4.68	324218
2023-04-25	4.65	4.65	4.40	4.40	314023
2023-04-26	4.39	4.46	4.37	4.39	119072
2023-04-27	4.41	4.50	4.36	4.48	333619
2023-04-28	4.49	4.49	4.30	4.36	277696
2023-05-01	4.37	4.38	4.28	4.32	278952
2023-05-02	4.32	4.39	4.23	4.31	267444
2023-05-03	4.16	4.28	4.14	4.25	254004
2023-05-04	4.22	4.24	4.14	4.22	262389
2023-05-05	4.22	4.22	4.11	4.16	590865
2023-05-08	4.16	4.26	4.16	4.26	286860
2023-05-09	4.21	4.24	4.18	4.20	267204
2023-05-10	4.39	4.39	4.19	4.27	197342
2023-05-11	4.48	4.58	4.45	4.55	436934
2023-05-12	4.53	4.53	4.23	4.26	299993
2023-05-15	4.15	4.16	3.92	4.02	533853
2023-05-16	4.00	4.09	3.99	4.04	246967
2023-05-17	4.12	4.17	4.09	4.12	195942
2023-05-18	4.15	4.15	4.02	4.04	127677
2023-05-19	3.98	4.06	3.98	4.01	156138
2023-05-22	3.99	4.08	3.98	4.00	395807
2023-05-23	4.01	4.04	3.99	4.01	231208
2023-05-24	4.02	4.02	3.91	3.92	219623
2023-05-25	3.96	3.99	3.88	3.98	524420
2023-05-26	4.06	4.18	4.06	4.15	405984
2023-05-30	4.26	4.30	4.14	4.18	414177
2023-05-31	4.18	4.18	4.10	4.14	354194
2023-06-01	4.14	4.17	4.07	4.15	283036
2023-06-02	4.19	4.23	4.15	4.18	280632
2023-06-05	4.21	4.34	4.19	4.18	415545
2023-06-06	4.27	4.28	4.20	4.28	232263
2023-06-07	4.06	4.08	4.01	4.03	425793
2023-06-08	3.85	3.99	3.82	3.98	399549
2023-06-09	3.97	4.06	3.95	3.96	424127
2023-06-12	3.96	4.01	3.93	4.00	462325
2023-06-13	4.00	4.01	3.87	3.93	789823
2023-06-14	3.80	3.85	3.76	3.81	609543
2023-06-15	3.77	3.91	3.75	3.89	563044
2023-06-16	3.93	3.98	3.86	3.88	857295
2023-06-20	3.68	3.72	3.64	3.71	489859
2023-06-21	3.67	3.67	3.58	3.62	448093
2023-06-22	3.59	3.60	3.54	3.56	202847
2023-06-23	3.56	3.62	3.53	3.62	1166950
2023-06-26	3.59	3.66	3.59	3.61	400767
2023-06-27	3.58	3.60	3.55	3.58	232912
2023-06-28	3.59	3.60	3.53	3.58	282483
2023-06-29	3.60	3.60	3.55	3.56	183145
2023-06-30	3.58	3.60	3.52	3.57	260896
2023-07-03	3.60	3.61	3.57	3.59	328626
2023-07-05	3.71	3.77	3.60	3.74	1335359
2023-07-06	3.75	3.75	3.67	3.70	1014366
2023-07-07	3.70	3.75	3.66	3.69	339013
2023-07-10	3.78	3.81	3.72	3.75	774201
2023-07-11	3.84	3.88	3.77	3.86	974661
2023-07-12	3.96	4.08	3.93	4.00	658525
2023-07-13	3.99	4.08	3.95	4.08	394305
2023-07-14	4.07	4.07	3.97	3.99	145277
2023-07-17	4.00	4.14	4.00	4.12	426444
2023-07-18	4.22	4.24	4.10	4.12	268852
2023-07-19	4.20	4.36	4.20	4.32	422226
2023-07-20	4.37	4.39	4.22	4.30	270911
2023-07-21	4.31	4.34	4.16	4.23	548774
2023-07-24	4.23	4.26	4.18	4.21	341467
2023-07-25	4.09	4.13	4.06	4.11	184148
2023-07-26	4.11	4.28	4.11	4.26	140139
2023-07-27	4.38	4.46	4.32	4.40	361518
2023-07-28	4.63	4.94	4.43	4.88	949693
2023-07-31	4.84	4.92	4.76	4.81	502301
2023-08-01	4.79	4.79	4.65	4.70	115275
2023-08-02	4.67	4.79	4.67	4.77	202350
2023-08-03	4.75	4.75	4.57	4.63	320932
2023-08-04	4.73	4.78	4.54	4.59	655011
2023-08-07	4.85	4.90	4.77	4.84	417881
2023-08-08	4.86	4.93	4.81	4.90	373600
2023-08-09	4.87	4.98	4.82	4.97	332916
2023-08-10	4.81	4.88	4.74	4.82	433054
2023-08-11	4.80	4.91	4.79	4.89	220197
2023-08-14	4.88	4.96	4.87	4.92	267903
2023-08-15	4.93	5.03	4.91	4.98	497366
2023-08-16	4.99	5.04	4.92	4.95	400521
2023-08-17	4.89	5.02	4.82	5.02	642095
2023-08-18	4.81	4.86	4.62	4.75	504171
2023-08-21	5.04	5.28	5.00	5.15	807209
2023-08-22	5.29	5.45	5.26	5.26	879490
2023-08-23	5.39	5.43	5.25	5.33	511464
2023-08-24	5.42	5.52	5.33	5.35	717543
2023-08-25	5.34	5.45	5.34	5.40	617644
2023-08-28	5.45	5.56	5.44	5.48	560557
2023-08-29	5.49	5.49	5.36	5.39	238672
2023-08-30	5.40	5.40	5.31	5.36	211859
2023-08-31	5.36	5.36	5.22	5.26	267563
2023-09-01	5.30	5.30	5.21	5.21	184549
2023-09-05	5.23	5.40	5.23	5.33	288513
2023-09-06	5.33	5.37	5.28	5.31	135369
2023-09-07	5.40	5.47	5.37	5.41	543188
2023-09-08	5.43	5.50	5.38	5.40	365750
2023-09-11	5.49	5.54	5.45	5.46	313760
2023-09-12	5.49	5.63	5.49	5.53	674444
2023-09-13	5.50	5.50	5.36	5.39	222044
2023-09-14	5.43	5.47	5.31	5.41	641534
2023-09-15	5.37	5.37	5.10	5.15	471451
2023-09-18	5.10	5.12	5.02	5.11	225051
2023-09-19	5.01	5.07	4.96	5.00	245660
2023-09-20	5.00	5.04	4.93	4.95	175068
2023-09-21	4.92	5.03	4.92	4.97	277640
2023-09-22	4.99	5.05	4.85	4.85	219075
2023-09-25	4.83	5.00	4.83	4.94	236072
2023-09-26	4.93	4.93	4.80	4.81	201198
2023-09-27	4.83	4.85	4.73	4.75	201210
2023-09-28	4.78	4.78	4.69	4.74	192788
2023-09-29	4.77	4.83	4.72	4.73	194250
2023-10-02	4.82	4.88	4.76	4.80	448581
2023-10-03	4.87	4.99	4.85	4.89	393514
2023-10-04	4.88	4.90	4.80	4.86	329620
2023-10-05	4.81	5.04	4.81	5.00	295888
2023-10-06	5.03	5.05	4.89	4.94	179801
2023-10-09	4.84	4.84	4.60	4.69	354182
2023-10-10	4.79	4.82	4.66	4.76	311706
2023-10-11	4.89	5.01	4.82	4.83	358880
2023-10-12	4.83	4.83	4.66	4.74	479112
2023-10-13	4.71	4.74	4.66	4.66	162820
2023-10-16	4.71	4.71	4.54	4.64	299334
2023-10-17	4.65	4.69	4.58	4.58	221638
2023-10-18	4.56	4.56	4.45	4.49	257099
2023-10-19	4.46	4.46	4.34	4.37	193535
2023-10-20	4.44	4.45	4.31	4.36	190449
2023-10-23	4.35	4.43	4.35	4.38	496286
2023-10-24	4.44	4.54	4.41	4.52	260994
2023-10-25	4.44	4.51	4.24	4.25	761273
2023-10-26	4.47	4.52	4.27	4.28	585501
2023-10-27	4.28	4.43	4.26	4.33	463803
2023-10-30	4.34	4.36	4.27	4.29	178080
2023-10-31	4.24	4.28	4.09	4.12	444052
2023-11-01	4.11	4.31	4.07	4.25	525751
2023-11-02	4.30	4.36	4.27	4.27	270938
2023-11-03	4.28	4.32	4.25	4.30	235718
2023-11-06	4.40	4.47	4.37	4.37	308649
2023-11-07	4.50	4.63	4.36	4.36	499352
2023-11-08	4.75	4.80	4.55	4.62	700349
2023-11-09	4.66	4.71	4.59	4.64	314943
2023-11-10	4.67	4.77	4.67	4.69	221992
2023-11-13	4.64	4.65	4.59	4.60	136317
2023-11-14	4.65	4.76	4.63	4.68	317811
2023-11-15	4.66	4.79	4.60	4.77	407413
2023-11-16	4.76	4.81	4.58	4.62	304419
2023-11-17	4.60	4.83	4.60	4.74	297191
2023-11-20	4.90	4.99	4.87	4.99	266432
2023-11-21	4.83	4.97	4.83	4.90	158919
2023-11-22	4.90	4.95	4.85	4.92	91765
2023-11-24	4.97	5.01	4.93	5.01	53673
2023-11-27	4.96	5.05	4.96	5.02	101207
2023-11-28	4.97	5.01	4.95	4.97	152977
2023-11-29	4.96	4.96	4.87	4.89	127658
2023-11-30	4.93	4.99	4.93	4.98	267393
2023-12-01	5.00	5.17	4.97	5.11	303748
2023-12-04	5.07	5.07	4.93	4.98	207954
2023-12-05	4.95	5.04	4.92	5.01	192788
2023-12-06	5.06	5.06	4.90	4.91	187294
2023-12-07	4.91	5.05	4.91	5.04	219685
2023-12-08	4.98	5.08	4.96	5.00	151759
2023-12-11	4.94	5.02	4.89	4.92	319442
2023-12-12	4.89	4.89	4.76	4.77	266111
2023-12-13	4.64	4.64	4.48	4.55	399683
2023-12-14	4.65	4.72	4.61	4.67	462588
2023-12-15	4.72	4.83	4.70	4.78	1242966
2023-12-18	4.75	4.82	4.70	4.82	311086
2023-12-19	4.75	4.81	4.68	4.67	475952
2023-12-20	4.62	4.80	4.60	4.78	1111371
2023-12-21	4.81	4.91	4.81	4.91	298611
2023-12-22	4.80	4.85	4.77	4.84	670331
2023-12-26	4.63	4.75	4.61	4.70	358857
2023-12-27	4.63	4.70	4.62	4.69	417105
2023-12-28	4.74	4.84	4.74	4.81	195860
2023-12-29	4.81	4.88	4.77	4.81	222869
2024-01-02	4.90	4.95	4.82	4.85	183609
2024-01-03	4.80	4.80	4.74	4.80	138037
2024-01-04	4.87	4.95	4.84	4.92	188151
2024-01-05	4.96	5.13	4.96	5.13	475186
2024-01-08	5.13	5.15	5.08	5.15	200314
2024-01-09	5.12	5.26	5.12	5.23	284308
2024-01-10	5.18	5.19	5.09	5.18	155894
2024-01-11	5.13	5.13	4.96	5.08	347998
2024-01-12	5.09	5.17	5.08	5.16	382596
2024-01-16	5.35	5.36	5.24	5.29	340576
2024-01-17	5.25	5.33	5.22	5.28	439709
2024-01-18	5.28	5.31	5.21	5.29	239580
2024-01-19	5.25	5.30	5.19	5.21	337068
2024-01-22	5.15	5.28	5.15	5.21	283112
2024-01-23	5.29	5.36	5.26	5.26	376811
2024-01-24	5.38	5.42	5.30	5.35	425165
2024-01-25	5.36	5.46	5.33	5.35	476619
2024-01-26	5.52	5.66	5.39	5.62	1160622
2024-01-29	5.61	5.64	5.53	5.60	349897
2024-01-30	5.62	5.65	5.56	5.61	126700
2024-01-31	5.56	5.60	5.52	5.54	118663
2024-02-01	5.66	5.68	5.62	5.64	411432
2024-02-02	5.63	5.70	5.55	5.58	342344
2024-02-05	5.60	5.67	5.58	5.62	334251
2024-02-06	5.60	5.60	5.52	5.58	125706
2024-02-07	5.53	5.56	5.36	5.47	250366
2024-02-08	5.47	5.54	5.46	5.47	209455
2024-02-09	5.49	5.51	5.40	5.51	168843
2024-02-12	5.64	5.73	5.61	5.66	481329
2024-02-13	5.55	5.57	5.36	5.36	308447
2024-02-14	5.37	5.43	5.31	5.38	222349
2024-02-15	5.42	5.54	5.40	5.45	368273
2024-02-16	5.45	5.46	5.33	5.36	187082
2024-02-20	5.37	5.40	5.27	5.31	264156
2024-02-21	5.30	5.32	5.21	5.29	262531
2024-02-22	5.29	5.31	5.23	5.28	199626
2024-02-23	5.40	5.42	5.31	5.36	298198
2024-02-26	5.33	5.43	5.33	5.40	236608
2024-02-27	5.29	5.36	5.26	5.35	247971
2024-02-28	5.25	5.30	5.21	5.26	172719
2024-02-29	5.27	5.41	5.27	5.39	250214
2024-03-01	5.35	5.43	5.32	5.39	429409
2024-03-04	5.15	5.17	5.07	5.07	293533
2024-03-05	5.08	5.14	5.08	5.11	243511
2024-03-06	5.05	5.05	4.98	4.99	205382
2024-03-07	5.03	5.10	5.03	5.07	153451
2024-03-08	5.11	5.17	5.05	5.11	203392
2024-03-11	4.95	4.98	4.90	4.92	299338
2024-03-12	4.87	4.90	4.80	4.88	358253
2024-03-13	4.91	4.92	4.82	4.84	204185
2024-03-14	4.85	4.87	4.76	4.83	281532
2024-03-15	4.81	4.86	4.81	4.85	155723
2024-03-18	4.88	4.94	4.87	4.93	201051
2024-03-19	4.89	5.02	4.86	4.97	495782
2024-03-20	4.92	5.00	4.85	4.99	474338
2024-03-21	5.20	5.42	5.20	5.28	576874
2024-03-22	5.33	5.35	5.28	5.32	288643
2024-03-25	5.39	5.39	5.26	5.29	261559
2024-03-26	5.17	5.17	5.06	5.09	196165
2024-03-27	5.11	5.14	5.05	5.06	355030
2024-03-28	5.16	5.20	5.10	5.19	516284
2024-04-01	5.17	5.18	5.10	5.14	158251
2024-04-02	5.11	5.18	5.11	5.16	163063
2024-04-03	5.28	5.33	5.17	5.30	298661
2024-04-04	5.49	5.50	5.39	5.43	284867
2024-04-05	5.58	5.69	5.39	5.69	658373
2024-04-08	5.63	5.84	5.61	5.75	482422
2024-04-09	5.79	5.81	5.72	5.81	169732
2024-04-10	5.78	5.78	5.68	5.73	175121
2024-04-11	5.73	5.74	5.66	5.73	193519
2024-04-12	5.68	5.69	5.49	5.50	517971
2024-04-15	5.54	5.62	5.45	5.48	240938
2024-04-16	5.56	5.60	5.49	5.50	318767
2024-04-17	5.61	5.70	5.59	5.60	560098
2024-04-18	5.58	5.69	5.58	5.64	285323
2024-04-19	5.65	5.81	5.65	5.74	266394
2024-04-22	5.83	5.88	5.78	5.84	361336
2024-04-23	5.85	5.90	5.80	5.89	206945
2024-04-24	5.90	5.97	5.84	5.94	354520
2024-04-25	5.90	5.98	5.90	5.95	264710
2024-04-26	5.99	6.07	5.96	5.98	447424
2024-04-29	6.00	6.13	6.00	6.04	269768
2024-04-30	6.08	6.13	5.95	6.10	308544
2024-05-01	6.08	6.10	6.03	6.06	164772
2024-05-02	6.12	6.23	6.06	6.22	301870
2024-05-03	6.24	6.32	6.23	6.29	134189
2024-05-06	6.32	6.40	6.32	6.37	281991
2024-05-07	6.41	6.51	6.41	6.46	212479
2024-05-08	6.47	6.49	6.36	6.38	556091
2024-05-09	6.39	6.42	6.34	6.35	177111
2024-05-10	6.46	6.53	6.37	6.37	430111
2024-05-13	6.40	6.45	6.34	6.34	286058
2024-05-14	6.35	6.40	6.30	6.33	213972
2024-05-15	6.33	6.40	6.27	6.27	294490
2024-05-16	6.36	6.56	6.33	6.52	358801
2024-05-17	6.64	6.73	6.64	6.68	415170
2024-05-20	6.66	6.71	6.62	6.64	230321
2024-05-21	6.89	7.00	6.87	7.00	234233
2024-05-22	7.00	7.12	6.99	7.06	332638
2024-05-23	7.15	7.18	7.07	7.09	234469
2024-05-24	7.11	7.13	7.04	7.04	175128
2024-05-28	6.88	7.00	6.57	6.89	431147
2024-05-29	6.93	7.06	6.92	6.94	265385
2024-05-30	7.14	7.29	7.07	7.24	418421
2024-05-31	7.58	7.80	7.57	7.67	767540
2024-06-03	8.02	8.02	7.82	7.86	610286
2024-06-04	7.70	7.74	7.48	7.73	668097
2024-06-05	7.67	7.80	7.65	7.77	270501
2024-06-06	7.74	7.74	7.58	7.59	244434
2024-06-07	7.56	7.61	7.42	7.44	297170
2024-06-10	7.55	7.69	7.50	7.54	531011
2024-06-11	7.56	7.56	7.27	7.29	311119
2024-06-12	7.47	7.55	7.41	7.44	544244
2024-06-13	7.40	7.54	7.35	7.36	533965
2024-06-14	7.40	7.48	7.36	7.47	145336
2024-06-17	7.45	7.47	7.27	7.37	120515
2024-06-18	7.36	7.42	7.32	7.38	135518
2024-06-20	7.50	7.72	7.48	7.54	887239
2024-06-21	7.58	7.65	7.48	7.54	400752
2024-06-24	7.48	7.56	7.38	7.50	215837
2024-06-25	7.49	7.58	7.36	7.38	274349
2024-06-26	7.42	7.46	7.27	7.27	290489
2024-06-27	7.37	7.49	7.30	7.42	146054
2024-06-28	7.54	7.65	7.49	7.58	437328
2024-07-01	7.58	7.60	7.40	7.45	213356
2024-07-02	7.66	7.73	7.61	7.64	631607
2024-07-03	7.86	7.93	7.83	7.86	1337227
2024-07-05	7.89	8.00	7.87	7.96	204317
2024-07-08	8.40	8.40	8.09	8.11	1600067
2024-07-09	8.14	8.23	8.06	8.08	408986
2024-07-10	8.22	8.30	8.11	8.13	2104866
2024-07-11	8.31	8.36	8.18	8.20	1474199
2024-07-12	8.20	8.26	8.15	8.18	1035714
2024-07-15	8.14	8.22	8.06	8.08	545266
2024-07-16	8.07	8.18	8.07	8.09	885259
2024-07-17	8.10	8.23	8.05	8.08	561173
2024-07-18	8.32	8.36	8.11	8.14	909549
2024-07-19	8.20	8.25	8.07	8.09	1538634
2024-07-22	8.47	8.47	8.17	8.19	2889280
2024-07-23	8.18	8.22	7.96	8.04	2250144
2024-07-24	8.03	8.10	7.88	7.90	2146875
2024-07-25	8.10	8.17	7.82	7.83	2090790
2024-07-26	7.97	8.00	7.90	7.94	1253363
2024-07-29	7.78	7.97	7.78	7.83	1186104
2024-07-30	7.85	7.92	7.81	7.81	1064535
2024-07-31	7.88	7.94	7.80	7.83	1385836
2024-08-01	8.00	8.03	7.91	7.91	1887202
2024-08-02	7.72	7.73	7.50	7.51	1215308
2024-08-05	7.38	7.50	7.33	7.37	866812
2024-08-06	7.55	7.59	7.49	7.50	2153564
2024-08-07	7.66	7.85	7.62	7.79	554595
2024-08-08	7.77	7.81	7.73	7.80	339882
2024-08-09	7.74	7.75	7.62	7.66	306264
2024-08-12	7.70	7.74	7.52	7.54	1048097
2024-08-13	7.56	7.58	7.47	7.53	1179019
2024-08-14	7.64	7.68	7.52	7.57	1308335
2024-08-15	7.69	7.75	7.59	7.60	1371783
2024-08-16	7.57	7.67	7.52	7.54	987946
2024-08-19	7.73	7.73	7.56	7.58	2674368
2024-08-20	7.46	7.50	7.28	7.29	1331231
2024-08-21	7.27	7.28	7.13	7.16	637072
2024-08-22	7.05	7.05	6.94	6.99	333460
2024-08-23	6.87	6.96	6.83	6.91	487049
2024-08-26	6.83	6.83	6.66	6.68	495050
2024-08-27	6.98	7.04	6.89	7.00	812127
2024-08-28	7.08	7.09	6.98	7.04	395560
2024-08-29	7.15	7.19	7.08	7.10	728614
2024-08-30	7.08	7.11	7.02	7.05	337153
2024-09-03	7.21	7.24	7.12	7.17	718935
2024-09-04	7.22	7.30	7.18	7.23	1734031
2024-09-05	7.21	7.21	7.12	7.15	717057
2024-09-06	7.15	7.18	7.00	7.00	310615
2024-09-09	7.00	7.03	6.94	7.00	292713
2024-09-10	7.02	7.15	7.01	7.02	796427
2024-09-11	7.08	7.21	7.08	7.13	1466791
2024-09-12	7.03	7.15	6.90	7.04	1564495
2024-09-13	6.84	6.95	6.84	6.88	528968
2024-09-16	6.76	6.76	6.66	6.75	469167
2024-09-17	6.76	6.76	6.69	6.72	206758
2024-09-18	6.73	6.84	6.73	6.79	232071
2024-09-19	6.82	6.97	6.82	6.94	320722
2024-09-20	6.91	6.95	6.88	6.95	430940
2024-09-23	6.97	7.05	6.95	7.04	225705
2024-09-24	7.12	7.22	7.12	7.16	364370
2024-09-25	7.13	7.15	7.05	7.06	318537
2024-09-26	7.12	7.13	7.02	7.08	458284
2024-09-27	7.01	7.06	6.96	7.04	172242
2024-09-30	7.04	7.04	6.87	6.88	271252
2024-10-01	6.88	6.88	6.64	6.69	568483
2024-10-02	6.70	6.75	6.62	6.72	461253
2024-10-03	6.47	6.48	6.35	6.40	392583
2024-10-04	6.26	6.35	6.21	6.33	971628
2024-10-07	6.13	6.15	6.07	6.12	616153
2024-10-08	6.20	6.23	6.04	6.16	905761
2024-10-09	6.35	6.42	6.29	6.37	564866
2024-10-10	6.40	6.40	6.30	6.31	380679
2024-10-11	6.28	6.28	6.18	6.21	594197
2024-10-14	6.03	6.28	5.97	6.23	728656
2024-10-15	6.23	6.35	6.23	6.32	276545
2024-10-16	6.35	6.37	6.30	6.32	189571
2024-10-17	6.30	6.36	6.27	6.35	221609
2024-10-18	6.24	6.31	6.23	6.31	333084
2024-10-21	6.35	6.37	6.27	6.33	219353
2024-10-22	6.38	6.44	6.31	6.33	285028
2024-10-23	6.30	6.32	6.26	6.28	235470
2024-10-24	6.29	6.31	6.21	6.26	265144
2024-10-25	6.27	6.33	6.23	6.26	426235
2024-10-28	6.25	6.38	6.25	6.35	223973
2024-10-29	6.37	6.37	6.18	6.20	320489
2024-10-30	6.26	6.40	6.25	6.38	281266
2024-10-31	6.31	6.31	6.12	6.14	307455
2024-11-01	6.19	6.28	6.19	6.23	270759
2024-11-04	6.12	6.14	6.05	6.08	162737
2024-11-05	6.09	6.10	6.04	6.08	311464
2024-11-06	6.13	6.18	6.12	6.13	184940
2024-11-07	6.25	6.46	6.25	6.39	367828
2024-11-08	6.56	6.61	6.51	6.60	314188
2024-11-11	6.84	6.94	6.76	6.78	566450
2024-11-12	6.80	6.87	6.77	6.82	866235
2024-11-13	6.83	6.84	6.75	6.75	413157
2024-11-14	6.84	6.90	6.77	6.77	613282
2024-11-15	6.77	6.83	6.72	6.74	471328
2024-11-18	6.68	6.71	6.53	6.68	248909
2024-11-19	6.63	6.68	6.62	6.64	431725
2024-11-20	6.78	6.81	6.71	6.78	385818
2024-11-21	6.84	6.90	6.82	6.83	693752
2024-11-22	6.70	6.77	6.64	6.74	298853
2024-11-25	6.74	6.74	6.62	6.66	278927
2024-11-26	6.66	6.70	6.63	6.67	189311
2024-11-27	6.62	6.73	6.61	6.61	332400
2024-11-29	6.56	6.63	6.55	6.63	119665
2024-12-02	6.60	6.70	6.54	6.59	250597
2024-12-03	6.70	6.72	6.66	6.67	264191
2024-12-04	6.78	6.79	6.64	6.70	613197
2024-12-05	6.73	6.78	6.63	6.51	639841
2024-12-06	6.70	6.78	6.65	6.70	284181
2024-12-09	6.66	6.68	6.59	6.62	292967
2024-12-10	6.63	6.70	6.63	6.66	316701
2024-12-11	6.68	6.68	6.59	6.62	190968
2024-12-12	6.62	6.67	6.62	6.63	139148
2024-12-13	6.75	6.81	6.72	6.73	581710
2024-12-16	6.79	6.84	6.73	6.73	427120
2024-12-17	6.77	6.80	6.70	6.71	328978
2024-12-18	6.81	6.85	6.66	6.66	624652
2024-12-19	6.65	6.65	6.42	6.43	354476
2024-12-20	6.41	6.51	6.39	6.51	378612
2024-12-23	6.44	6.53	6.34	6.41	252333
2024-12-24	6.39	6.50	6.38	6.46	118453
2024-12-26	6.47	6.57	6.47	6.56	214008
2024-12-27	6.56	6.63	6.52	6.63	210871
2024-12-30	6.61	6.61	6.53	6.57	127055
2024-12-31	6.57	6.57	6.50	6.51	148772
2025-01-02	6.70	6.73	6.63	6.68	382065
2025-01-03	6.84	6.92	6.79	6.83	403082
2025-01-06	6.82	6.92	6.69	6.69	378476
2025-01-07	6.77	6.84	6.73	6.74	272217
2025-01-08	6.89	6.92	6.69	6.77	432352
2025-01-10	6.78	6.82	6.69	6.75	474376
2025-01-13	6.70	6.82	6.67	6.78	564382
2025-01-14	6.78	6.83	6.71	6.77	1113598
2025-01-15	6.81	6.85	6.78	6.80	736025
2025-01-16	6.87	6.96	6.87	6.93	583911
2025-01-17	6.99	7.09	6.99	7.04	679886
2025-01-21	7.07	7.10	7.03	7.05	527442
2025-01-22	7.25	7.43	7.25	7.40	1044600
2025-01-23	7.41	7.47	7.38	7.40	573719
2025-01-24	7.50	7.51	7.43	7.47	650263
2025-01-27	7.43	7.49	7.40	7.48	512723
2025-01-28	7.55	7.63	7.50	7.51	383337
2025-01-29	7.54	7.57	7.46	7.48	397582
2025-01-30	7.54	7.54	7.38	7.39	193372
2025-01-31	7.42	7.51	7.37	7.39	237584
2025-02-03	7.29	7.30	7.23	7.26	325526
2025-02-04	7.46	7.47	7.35	7.42	408089
2025-02-05	7.30	7.34	7.23	7.28	489714
2025-02-06	7.31	7.37	7.30	7.36	235711
2025-02-07	7.34	7.35	7.30	7.35	149916
2025-02-10	7.35	7.42	7.33	7.38	286091
2025-02-11	7.43	7.52	7.43	7.46	374670
2025-02-12	7.39	7.46	7.37	7.43	379804
2025-02-13	7.39	7.49	7.35	7.49	242460
2025-02-14	7.37	7.41	7.34	7.37	212866
2025-02-18	7.28	7.33	7.23	7.31	301402
2025-02-19	7.22	7.31	7.22	7.31	348346
2025-02-20	7.32	7.40	7.32	7.36	268134
2025-02-21	7.11	7.19	7.03	7.10	619425
2025-02-24	7.14	7.30	7.08	7.24	763794
2025-02-25	7.19	7.25	7.16	7.24	342460
2025-02-26	7.20	7.32	7.20	7.30	365134
2025-02-27	7.34	7.40	7.34	7.38	255161
2025-02-28	6.87	6.93	6.69	6.78	557092
2025-03-03	6.88	6.92	6.82	6.91	466981
2025-03-04	6.92	6.99	6.91	6.93	320676
2025-03-05	7.10	7.28	7.10	7.26	383262
2025-03-06	7.27	7.41	7.26	7.33	506555
2025-03-07	7.32	7.41	7.30	7.39	407023
2025-03-10	7.25	7.30	7.15	7.20	574630
2025-03-11	7.21	7.28	7.07	7.15	669460
2025-03-12	7.23	7.35	7.21	7.35	361823

Explore More About TKC

Coins representing dividend payouts and trends

TKC Dividend History

Discover Turkcell Iletisim Hizmetleri'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

TKC Stock Split History

Discover Turkcell Iletisim Hizmetleri'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

TKC Historical Prices

Explore Turkcell Iletisim Hizmetleri's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics