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

MRTN Historical Prices

Summary

Key Stock Metrics

11.77

(August 1, 2025)

52-Week Low

18.63

(November 11, 2024)

52-Week High

23.43

(August 16, 2022)

All-Time High

11.94

(August 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-02-27	0.45	0.45	0.45	0.45	18965
1992-02-28	0.45	0.45	0.45	0.45	3777
1992-03-02	0.45	0.45	0.45	0.45	11371
1992-03-03	0.47	0.49	0.47	0.49	81613
1992-03-06	0.47	0.49	0.47	0.47	449853
1992-03-09	0.47	0.50	0.47	0.47	389103
1992-03-10	0.49	0.50	0.49	0.50	237266
1992-03-11	0.49	0.49	0.47	0.47	132852
1992-03-12	0.45	0.49	0.45	0.45	79715
1992-03-16	0.45	0.47	0.45	0.47	113887
1992-03-18	0.46	0.46	0.46	0.46	5676
1992-03-20	0.42	0.42	0.42	0.42	1879
1992-03-24	0.45	0.45	0.45	0.45	5676
1992-03-25	0.47	0.47	0.47	0.47	5676
1992-04-01	0.42	0.42	0.42	0.42	1879
1992-04-02	0.42	0.42	0.42	0.42	3777
1992-04-10	0.42	0.47	0.42	0.47	18965
1992-04-13	0.42	0.42	0.42	0.42	13270
1992-04-16	0.42	0.42	0.42	0.42	9473
1992-04-20	0.42	0.42	0.42	0.42	79715
1992-04-23	0.42	0.42	0.38	0.38	56934
1992-04-27	0.43	0.43	0.43	0.43	37949
1992-04-28	0.43	0.43	0.43	0.43	7574
1992-04-29	0.41	0.42	0.41	0.42	75918
1992-04-30	0.43	0.43	0.43	0.43	9473
1992-05-04	0.38	0.38	0.38	0.38	17066
1992-05-06	0.41	0.41	0.41	0.41	3777
1992-05-20	0.38	0.41	0.38	0.41	5676
1992-06-01	0.38	0.43	0.38	0.40	163227
1992-06-09	0.43	0.44	0.43	0.44	37949
1992-06-10	0.42	0.45	0.42	0.42	83512
1992-06-11	0.42	0.42	0.42	0.42	37949
1992-06-12	0.43	0.43	0.43	0.43	3777
1992-06-17	0.43	0.43	0.43	0.43	5676
1992-06-18	0.43	0.43	0.41	0.41	5676
1992-06-24	0.40	0.42	0.40	0.42	9473
1992-06-25	0.40	0.40	0.40	0.40	1879
1992-07-06	0.40	0.40	0.40	0.40	1879
1992-07-15	0.41	0.41	0.41	0.41	18965
1992-07-20	0.40	0.40	0.40	0.40	5676
1992-07-23	0.40	0.40	0.40	0.40	13270
1992-07-28	0.40	0.40	0.40	0.40	1879
1992-07-29	0.42	0.42	0.42	0.42	13270
1992-07-31	0.43	0.43	0.43	0.43	75918
1992-08-03	0.43	0.43	0.40	0.40	151837
1992-08-04	0.43	0.43	0.40	0.43	20863
1992-08-06	0.41	0.43	0.41	0.43	94902
1992-08-07	0.43	0.47	0.42	0.47	478330
1992-08-10	0.47	0.47	0.45	0.45	75918
1992-08-13	0.45	0.47	0.45	0.45	77816
1992-08-14	0.43	0.45	0.43	0.45	172719
1992-08-17	0.43	0.43	0.42	0.42	70223
1992-08-20	0.42	0.45	0.42	0.45	20863
1992-08-21	0.43	0.43	0.43	0.43	18965
1992-08-27	0.43	0.43	0.43	0.43	28457
1992-08-28	0.47	0.47	0.43	0.43	70223
1992-09-02	0.47	0.47	0.47	0.47	3777
1992-09-03	0.46	0.46	0.43	0.45	406189
1992-09-14	0.42	0.47	0.42	0.45	43645
1992-09-21	0.42	0.42	0.42	0.42	1879
1992-09-25	0.47	0.47	0.47	0.47	3777
1992-09-28	0.42	0.42	0.42	0.42	20863
1992-09-29	0.45	0.45	0.42	0.42	170821
1992-09-30	0.44	0.45	0.44	0.44	37949
1992-10-01	0.42	0.42	0.42	0.42	9473
1992-10-27	0.43	0.45	0.43	0.45	51238
1992-10-29	0.47	0.47	0.45	0.47	30356
1992-10-30	0.46	0.48	0.43	0.43	51238
1992-11-02	0.49	0.49	0.47	0.47	11371
1992-11-04	0.43	0.49	0.43	0.49	5676
1992-11-05	0.45	0.50	0.45	0.50	83512
1992-11-06	0.50	0.54	0.47	0.54	113887
1992-11-09	0.54	0.58	0.51	0.58	41746
1992-11-10	0.58	0.58	0.53	0.58	37949
1992-11-11	0.53	0.58	0.53	0.53	83512
1992-11-12	0.58	0.58	0.58	0.58	20863
1992-11-13	0.53	0.53	0.53	0.53	1879
1992-11-16	0.53	0.58	0.53	0.58	5676
1992-11-17	0.58	0.58	0.58	0.58	1879
1992-11-18	0.53	0.58	0.53	0.58	3777
1992-11-19	0.58	0.58	0.58	0.58	18965
1992-11-20	0.54	0.54	0.54	0.54	41746
1992-11-23	0.55	0.55	0.55	0.55	18965
1992-11-24	0.54	0.59	0.54	0.59	37949
1992-11-25	0.57	0.57	0.57	0.57	7574
1992-11-27	0.54	0.54	0.54	0.54	1879
1992-11-30	0.54	0.59	0.54	0.59	11371
1992-12-01	0.55	0.55	0.55	0.55	13270
1992-12-04	0.59	0.59	0.55	0.55	32254
1992-12-08	0.59	0.59	0.57	0.57	43645
1992-12-09	0.61	0.61	0.61	0.61	5676
1992-12-11	0.57	0.59	0.57	0.59	22762
1992-12-14	0.57	0.57	0.57	0.57	5676
1992-12-16	0.57	0.57	0.57	0.57	1879
1992-12-17	0.59	0.59	0.59	0.59	9473
1992-12-18	0.57	0.57	0.57	0.57	56934
1992-12-22	0.57	0.57	0.57	0.57	5676
1992-12-23	0.57	0.59	0.57	0.59	36051
1992-12-24	0.57	0.57	0.57	0.57	3777
1992-12-29	0.58	0.58	0.58	0.58	3777
1993-01-04	0.59	0.61	0.59	0.61	11371
1993-01-05	0.61	0.61	0.61	0.61	7574
1993-01-06	0.61	0.61	0.57	0.57	3777
1993-01-08	0.57	0.57	0.57	0.57	3777
1993-01-11	0.59	0.59	0.59	0.59	3777
1993-01-12	0.61	0.61	0.61	0.61	37949
1993-01-13	0.58	0.58	0.58	0.58	5676
1993-01-14	0.61	0.61	0.61	0.61	94902
1993-01-15	0.58	0.61	0.58	0.61	22762
1993-01-18	0.63	0.63	0.59	0.59	77816
1993-01-19	0.65	0.65	0.61	0.61	24660
1993-01-20	0.65	0.65	0.65	0.65	5676
1993-01-21	0.65	0.65	0.65	0.65	5676
1993-01-26	0.65	0.65	0.61	0.61	11371
1993-01-27	0.65	0.65	0.65	0.65	1879
1993-01-28	0.61	0.65	0.61	0.65	98699
1993-01-29	0.61	0.61	0.61	0.61	9473
1993-02-08	0.62	0.62	0.62	0.62	11371
1993-02-09	0.61	0.61	0.61	0.61	1879
1993-02-10	0.65	0.65	0.65	0.65	9473
1993-02-16	0.61	0.61	0.61	0.61	15168
1993-02-17	0.62	0.62	0.62	0.62	9473
1993-02-19	0.59	0.59	0.59	0.59	9473
1993-02-22	0.65	0.65	0.65	0.65	1879
1993-02-24	0.65	0.65	0.65	0.65	1879
1993-02-25	0.59	0.59	0.59	0.59	3777
1993-03-02	0.59	0.59	0.59	0.59	5676
1993-03-03	0.65	0.65	0.63	0.63	43645
1993-03-04	0.65	0.65	0.63	0.63	28457
1993-03-05	0.65	0.65	0.65	0.65	3777
1993-03-08	0.65	0.65	0.65	0.65	3777
1993-03-11	0.61	0.66	0.61	0.66	62629
1993-03-12	0.66	0.67	0.66	0.67	37949
1993-03-16	0.70	0.70	0.65	0.65	11371
1993-03-17	0.65	0.65	0.65	0.65	1879
1993-03-19	0.66	0.66	0.66	0.66	9473
1993-03-23	0.69	0.71	0.67	0.67	121462
1993-03-24	0.67	0.71	0.67	0.71	22762
1993-03-26	0.68	0.71	0.68	0.71	113887
1993-03-29	0.72	0.72	0.72	0.72	18965
1993-03-30	0.72	0.72	0.72	0.72	51238
1993-03-31	0.70	0.70	0.70	0.70	9473
1993-04-02	0.71	0.74	0.71	0.74	362544
1993-04-05	0.74	0.74	0.71	0.71	72121
1993-04-06	0.76	0.76	0.73	0.73	49340
1993-04-07	0.72	0.74	0.72	0.74	134751
1993-04-08	0.76	0.76	0.72	0.72	11371
1993-04-13	0.76	0.76	0.72	0.72	17066
1993-04-15	0.71	0.71	0.71	0.71	11371
1993-04-20	0.68	0.70	0.68	0.70	28457
1993-04-21	0.67	0.67	0.67	0.67	11371
1993-04-23	0.67	0.72	0.67	0.72	5676
1993-04-26	0.67	0.67	0.67	0.67	30356
1993-04-27	0.67	0.69	0.67	0.69	60731
1993-04-28	0.67	0.71	0.67	0.71	20863
1993-04-29	0.67	0.68	0.67	0.68	3777
1993-04-30	0.69	0.69	0.68	0.68	37949
1993-05-03	0.69	0.69	0.68	0.68	37949
1993-05-04	0.71	0.71	0.71	0.71	37949
1993-05-05	0.72	0.72	0.71	0.72	411885
1993-05-06	0.70	0.74	0.70	0.74	75918
1993-05-07	0.75	0.75	0.75	0.75	13270
1993-05-10	0.75	0.75	0.75	0.75	9473
1993-05-11	0.75	0.75	0.75	0.75	1879
1993-05-12	0.75	0.75	0.75	0.75	26559
1993-05-14	0.70	0.72	0.70	0.72	15168
1993-05-18	0.70	0.75	0.70	0.75	15168
1993-05-19	0.74	0.74	0.72	0.72	91106
1993-05-20	0.71	0.71	0.71	0.71	37949
1993-05-25	0.70	0.70	0.70	0.70	17066
1993-05-26	0.72	0.75	0.72	0.75	20863
1993-05-28	0.75	0.75	0.75	0.75	1879
1993-06-04	0.70	0.70	0.70	0.70	7574
1993-06-07	0.70	0.70	0.70	0.70	3777
1993-06-08	0.70	0.70	0.70	0.70	11371
1993-06-09	0.74	0.74	0.74	0.74	9473
1993-06-14	0.74	0.74	0.68	0.70	13270
1993-06-16	0.72	0.73	0.72	0.73	56934
1993-06-17	0.68	0.68	0.68	0.68	1879
1993-06-18	0.68	0.68	0.68	0.68	1879
1993-06-21	0.68	0.68	0.68	0.68	3777
1993-06-23	0.68	0.68	0.68	0.68	5676
1993-06-24	0.68	0.68	0.68	0.68	1879
1993-06-25	0.68	0.68	0.68	0.68	7574
1993-06-29	0.72	0.72	0.68	0.68	41746
1993-06-30	0.68	0.68	0.68	0.68	26559
1993-07-01	0.68	0.72	0.68	0.72	77816
1993-07-06	0.68	0.68	0.68	0.68	1879
1993-07-08	0.70	0.71	0.68	0.68	123360
1993-07-09	0.68	0.71	0.68	0.71	17066
1993-07-16	0.68	0.74	0.68	0.74	28457
1993-07-21	0.71	0.71	0.70	0.71	189805
1993-07-22	0.70	0.70	0.70	0.70	1879
1993-07-23	0.74	0.74	0.70	0.70	56934
1993-07-26	0.71	0.72	0.71	0.72	237266
1993-07-27	0.70	0.74	0.70	0.74	43645
1993-07-28	0.74	0.74	0.74	0.74	5676
1993-07-30	0.74	0.74	0.72	0.72	32254
1993-08-03	0.70	0.70	0.70	0.70	1879
1993-08-04	0.70	0.70	0.70	0.70	3777
1993-08-05	0.74	0.75	0.72	0.74	250536
1993-08-06	0.75	0.75	0.74	0.74	91106
1993-08-09	0.75	0.75	0.75	0.75	15168
1993-08-10	0.75	0.75	0.71	0.74	49340
1993-08-11	0.75	0.75	0.75	0.75	13270
1993-08-12	0.70	0.75	0.70	0.74	87309
1993-08-16	0.70	0.75	0.70	0.73	163227
1993-08-18	0.70	0.75	0.70	0.75	9473
1993-08-19	0.75	0.75	0.74	0.74	104395
1993-08-20	0.72	0.72	0.72	0.72	100598
1993-08-23	0.75	0.75	0.75	0.75	1879
1993-08-24	0.75	0.75	0.75	0.75	7574
1993-08-25	0.75	0.75	0.75	0.75	26559
1993-08-26	0.75	0.75	0.70	0.75	32254
1993-08-27	0.75	0.75	0.74	0.74	24660
1993-08-30	0.75	0.75	0.75	0.75	9473
1993-08-31	0.75	0.75	0.75	0.75	1879
1993-09-03	0.75	0.75	0.75	0.75	30356
1993-09-07	0.70	0.70	0.70	0.70	34152
1993-09-08	0.74	0.74	0.74	0.74	18965
1993-09-09	0.75	0.75	0.75	0.75	7574
1993-09-10	0.75	0.75	0.74	0.75	244841
1993-09-13	0.75	0.75	0.75	0.75	41746
1993-09-14	0.71	0.75	0.71	0.75	26559
1993-09-15	0.74	0.75	0.74	0.75	18965
1993-09-20	0.75	0.75	0.75	0.75	41746
1993-09-21	0.74	0.74	0.74	0.74	18965
1993-09-22	0.74	0.74	0.74	0.74	36051
1993-09-28	0.71	0.76	0.71	0.76	7574
1993-09-29	0.76	0.76	0.74	0.74	56934
1993-09-30	0.76	0.76	0.76	0.76	56934
1993-10-04	0.75	0.78	0.75	0.78	13270
1993-10-05	0.78	0.78	0.74	0.74	41746
1993-10-07	0.78	0.78	0.78	0.78	13270
1993-10-08	0.78	0.78	0.78	0.78	1879
1993-10-11	0.76	0.76	0.76	0.76	1879
1993-10-12	0.78	0.78	0.78	0.78	28457
1993-10-13	0.79	0.79	0.79	0.79	28457
1993-10-15	0.80	0.80	0.80	0.80	13270
1993-10-18	0.80	0.80	0.80	0.80	64527
1993-10-19	0.76	0.76	0.76	0.76	41746
1993-10-20	0.76	0.76	0.76	0.76	1879
1993-10-22	0.82	0.82	0.82	0.82	7574
1993-10-28	0.76	0.82	0.76	0.82	51238
1993-10-29	0.84	0.87	0.83	0.84	110090
1993-11-01	0.88	0.88	0.84	0.88	110090
1993-11-02	0.90	0.90	0.84	0.90	20863
1993-11-03	0.90	0.94	0.88	0.94	102496
1993-11-04	0.94	0.95	0.90	0.92	72121
1993-11-05	0.95	0.97	0.94	0.95	311286
1993-11-08	0.97	0.97	0.97	0.97	62629
1993-11-09	0.97	0.99	0.91	0.97	195501
1993-11-10	0.99	0.99	0.96	0.97	356849
1993-11-11	0.99	0.99	0.91	0.95	108191
1993-11-15	0.99	0.99	0.91	0.92	30356
1993-11-16	0.99	0.99	0.91	0.95	119563
1993-11-17	0.99	0.99	0.95	0.95	53137
1993-11-18	0.91	0.95	0.91	0.91	5676
1993-11-19	0.91	0.94	0.91	0.94	9473
1993-11-22	0.96	0.99	0.95	0.95	49340
1993-11-23	0.99	0.99	0.99	0.99	1879
1993-11-24	0.99	0.99	0.99	0.99	1879
1993-11-26	0.99	0.99	0.99	0.99	5676
1993-11-29	0.99	0.99	0.99	0.99	9473
1993-11-30	0.99	0.99	0.99	0.99	1879
1993-12-01	0.99	0.99	0.95	0.95	24660
1993-12-02	0.91	0.91	0.91	0.91	5676
1993-12-06	0.99	0.99	0.99	0.99	7574
1993-12-07	0.91	0.99	0.91	0.99	3777
1993-12-09	0.97	0.97	0.95	0.95	11371
1993-12-13	0.91	0.95	0.91	0.95	39848
1993-12-17	0.95	0.99	0.95	0.99	75918
1993-12-20	0.91	0.99	0.91	0.99	34152
1993-12-21	0.99	0.99	0.99	0.99	24660
1993-12-22	0.99	0.99	0.99	0.99	1879
1993-12-23	0.99	0.99	0.99	0.99	3777
1993-12-28	0.96	0.99	0.91	0.99	149938
1993-12-29	0.91	0.91	0.91	0.91	1879
1993-12-30	0.91	0.91	0.91	0.91	5676
1993-12-31	0.99	0.99	0.91	0.99	18965
1994-01-04	0.95	0.99	0.95	0.99	5676
1994-01-05	0.99	0.99	0.91	0.99	17066
1994-01-06	0.91	0.91	0.91	0.91	1879
1994-01-10	0.91	0.91	0.91	0.91	28457
1994-01-11	0.95	0.95	0.91	0.91	9473
1994-01-12	0.91	0.91	0.88	0.88	9473
1994-01-13	0.88	0.88	0.88	0.88	1879
1994-01-14	0.92	0.96	0.92	0.96	15168
1994-01-17	0.88	0.88	0.88	0.88	3777
1994-01-19	0.88	0.88	0.88	0.88	1879
1994-01-20	0.88	0.88	0.88	0.88	1879
1994-01-21	0.96	0.96	0.88	0.88	22762
1994-01-25	0.94	0.94	0.94	0.94	94902
1994-01-26	0.96	0.96	0.96	0.96	5676
1994-01-28	0.97	0.97	0.97	0.97	5676
1994-01-31	0.97	0.97	0.97	0.97	5676
1994-02-01	0.92	0.94	0.92	0.94	149938
1994-02-02	0.97	0.97	0.97	0.97	7574
1994-02-03	0.97	0.97	0.97	0.97	1879
1994-02-04	0.90	0.97	0.90	0.97	15168
1994-02-07	0.90	0.90	0.90	0.90	22762
1994-02-08	0.97	0.97	0.97	0.97	1879
1994-02-09	0.97	0.97	0.90	0.90	17066
1994-02-14	0.92	0.92	0.90	0.92	15168
1994-02-15	0.94	0.94	0.92	0.92	161329
1994-02-16	0.94	0.97	0.90	0.94	297997
1994-02-17	0.90	0.94	0.90	0.94	3777
1994-02-18	0.97	0.97	0.97	0.97	3777
1994-02-22	0.95	0.95	0.95	0.95	5676
1994-02-24	0.97	0.97	0.92	0.93	102496
1994-02-28	0.97	0.97	0.97	0.97	7574
1994-03-01	0.97	0.97	0.97	0.97	1879
1994-03-02	0.90	0.90	0.90	0.90	5676
1994-03-03	0.90	0.90	0.90	0.90	3777
1994-03-08	0.90	0.97	0.90	0.95	18965
1994-03-09	0.90	0.97	0.90	0.97	62629
1994-03-10	0.97	0.97	0.97	0.97	1879
1994-03-11	0.97	0.97	0.97	0.97	18965
1994-03-14	0.90	0.90	0.90	0.90	1879
1994-03-15	0.94	0.94	0.94	0.94	28457
1994-03-17	0.94	0.94	0.94	0.94	1879
1994-03-18	0.97	0.97	0.97	0.97	3777
1994-03-21	0.90	0.91	0.90	0.91	7574
1994-03-22	0.97	0.97	0.93	0.93	22762
1994-03-23	0.97	0.97	0.90	0.97	11371
1994-03-24	0.90	0.90	0.90	0.90	18965
1994-03-25	0.95	0.97	0.95	0.97	20863
1994-03-28	0.97	0.97	0.95	0.95	58832
1994-03-29	0.90	0.91	0.90	0.91	227774
1994-03-30	0.90	0.97	0.90	0.97	115785
1994-03-31	0.97	0.97	0.97	0.97	1879
1994-04-04	0.90	0.90	0.90	0.90	5676
1994-04-05	0.97	0.97	0.97	0.97	1879
1994-04-06	0.97	0.97	0.90	0.90	11371
1994-04-07	0.90	0.90	0.90	0.90	9473
1994-04-11	0.90	0.90	0.90	0.90	1879
1994-04-18	0.90	0.90	0.90	0.90	1879
1994-04-20	0.97	0.97	0.97	0.97	1879
1994-04-25	0.97	0.97	0.97	0.97	5676
1994-04-26	0.95	0.97	0.94	0.97	62629
1994-04-28	0.92	0.92	0.90	0.90	32254
1994-05-04	0.97	0.97	0.97	0.97	1879
1994-05-05	0.90	0.97	0.90	0.97	3777
1994-05-06	0.90	0.97	0.90	0.97	22762
1994-05-09	0.97	0.97	0.97	0.97	1879
1994-05-10	0.94	0.95	0.94	0.95	47441
1994-05-11	0.90	0.90	0.90	0.90	1879
1994-05-12	0.97	0.97	0.97	0.97	3777
1994-05-16	0.97	0.97	0.97	0.97	28457
1994-05-18	0.97	0.97	0.97	0.97	3777
1994-05-19	0.97	1.00	0.97	0.97	11371
1994-05-20	1.00	1.00	1.00	1.00	20863
1994-05-23	1.00	1.00	1.00	1.00	7574
1994-05-25	0.92	0.96	0.92	0.95	51238
1994-05-27	1.00	1.00	0.92	0.92	9473
1994-05-31	1.00	1.00	1.00	1.00	17066
1994-06-01	0.92	0.92	0.92	0.92	1879
1994-06-02	1.00	1.00	0.94	1.00	20863
1994-06-06	0.92	0.92	0.92	0.92	1879
1994-06-07	0.97	0.97	0.97	0.97	1879
1994-06-09	0.95	0.95	0.95	0.95	3777
1994-06-10	1.00	1.00	1.00	1.00	15168
1994-06-14	0.92	0.92	0.92	0.92	1879
1994-06-15	1.00	1.00	1.00	1.00	7574
1994-06-20	1.00	1.00	1.00	1.00	3777
1994-06-21	0.92	0.92	0.92	0.92	1879
1994-06-22	1.00	1.00	1.00	1.00	1879
1994-06-27	0.92	0.92	0.92	0.92	9473
1994-06-28	1.00	1.00	0.96	1.00	51238
1994-07-01	1.00	1.00	0.95	0.95	22762
1994-07-06	0.96	0.96	0.92	0.92	18965
1994-07-07	0.92	0.93	0.92	0.93	2467589
1994-07-12	1.00	1.00	0.92	0.92	7574
1994-07-14	0.92	0.92	0.92	0.92	5676
1994-07-18	0.93	0.93	0.93	0.93	9473
1994-07-19	0.92	0.92	0.92	0.92	1879
1994-07-20	0.97	1.00	0.92	1.00	15168
1994-07-21	1.00	1.00	1.00	1.00	7574
1994-07-22	0.92	0.92	0.92	0.92	1879
1994-07-25	0.92	0.94	0.92	0.94	53137
1994-07-26	1.00	1.00	1.00	1.00	5676
1994-07-28	1.00	1.00	1.00	1.00	3777
1994-07-29	0.92	0.92	0.92	0.92	3777
1994-08-02	0.92	0.97	0.92	0.97	20863
1994-08-04	0.96	0.96	0.96	0.96	3777
1994-08-05	0.92	1.00	0.92	0.95	237266
1994-08-08	0.95	0.95	0.95	0.95	47441
1994-08-10	0.95	0.95	0.95	0.95	1879
1994-08-11	0.99	1.00	0.99	1.00	5676
1994-08-15	0.95	0.95	0.95	0.95	5676
1994-08-17	1.03	1.03	1.03	1.03	9473
1994-08-18	0.95	0.95	0.95	0.95	1879
1994-08-19	1.00	1.00	1.00	1.00	9473
1994-08-22	0.95	1.03	0.95	1.03	17066
1994-08-23	0.95	0.95	0.95	0.95	5676
1994-08-25	0.95	0.99	0.95	0.99	225876
1994-08-26	1.03	1.03	1.00	1.03	41746
1994-08-29	1.03	1.03	1.03	1.03	1879
1994-08-31	0.97	1.03	0.97	1.03	15168
1994-09-02	1.03	1.03	1.03	1.03	1879
1994-09-07	1.03	1.03	1.03	1.03	5676
1994-09-08	1.03	1.03	0.95	1.03	13270
1994-09-09	0.95	1.03	0.95	1.03	9473
1994-09-12	1.03	1.03	1.03	1.03	1879
1994-09-16	0.95	1.03	0.95	1.00	22762
1994-09-19	1.00	1.00	1.00	1.00	1879
1994-09-20	1.03	1.03	1.03	1.03	5676
1994-09-22	0.95	0.95	0.95	0.95	13270
1994-09-26	1.03	1.03	1.03	1.03	1879
1994-09-27	1.03	1.03	1.03	1.03	1879
1994-09-29	0.95	0.95	0.95	0.95	1879
1994-10-04	1.03	1.03	1.03	1.03	3777
1994-10-05	0.95	1.03	0.95	1.03	24660
1994-10-10	1.03	1.03	1.03	1.03	5676
1994-10-11	0.97	1.00	0.97	1.00	5676
1994-10-17	0.95	1.03	0.95	1.03	9473
1994-10-18	0.95	1.03	0.95	1.03	5676
1994-10-19	0.95	1.03	0.95	1.03	7574
1994-10-21	0.95	0.95	0.95	0.95	5676
1994-10-25	0.95	0.95	0.95	0.95	5676
1994-10-27	0.95	0.95	0.95	0.95	1879
1994-10-28	0.95	1.00	0.95	1.00	17066
1994-10-31	0.95	0.95	0.95	0.95	9473
1994-11-01	0.99	1.00	0.99	1.00	3777
1994-11-03	1.03	1.03	1.03	1.03	7574
1994-11-08	1.03	1.03	1.03	1.03	1879
1994-11-10	0.97	0.97	0.97	0.97	1879
1994-11-11	1.05	1.05	1.05	1.05	1879
1994-11-14	0.97	0.98	0.97	0.98	37949
1994-11-23	1.05	1.05	1.05	1.05	1879
1994-11-29	0.97	0.97	0.97	0.97	17066
1994-11-30	0.97	0.97	0.97	0.97	3777
1994-12-02	0.97	0.97	0.97	0.97	7574
1994-12-05	1.05	1.05	1.05	1.05	1879
1994-12-07	0.97	1.01	0.97	1.01	13270
1994-12-08	0.97	1.00	0.97	1.00	20863
1994-12-12	0.97	0.97	0.97	0.97	13270
1994-12-14	0.97	0.97	0.97	0.97	11371
1994-12-15	0.99	0.99	0.99	0.99	3777
1994-12-16	1.05	1.05	1.05	1.05	3777
1994-12-19	0.97	0.97	0.97	0.97	3777
1994-12-20	0.97	1.00	0.97	1.00	22762
1994-12-21	0.97	0.97	0.97	0.97	3777
1994-12-22	1.05	1.05	1.05	1.05	9473
1994-12-29	1.05	1.05	1.05	1.05	1879
1994-12-30	0.97	1.05	0.97	1.05	7574
1995-01-03	0.97	0.97	0.97	0.97	5676
1995-01-04	0.97	1.00	0.97	1.00	20863
1995-01-05	1.05	1.05	0.97	0.97	56934
1995-01-10	0.97	0.97	0.97	0.97	18965
1995-01-12	0.97	0.97	0.97	0.97	5676
1995-01-20	0.97	0.99	0.97	0.99	15168
1995-01-24	0.97	0.98	0.97	0.98	68324
1995-01-25	1.03	1.03	1.03	1.03	5676
1995-01-26	1.05	1.05	1.05	1.05	1879
1995-01-27	1.03	1.03	0.97	0.97	11371
1995-01-31	0.97	0.97	0.97	0.97	3777
1995-02-01	0.97	0.97	0.97	0.97	3777
1995-02-08	0.97	0.97	0.97	0.97	3777
1995-02-09	0.97	0.97	0.97	0.97	5676
1995-02-10	0.97	0.97	0.97	0.97	1879
1995-02-13	0.97	1.00	0.97	1.00	15168
1995-02-15	1.01	1.01	1.01	1.01	3777
1995-02-16	1.05	1.05	1.05	1.05	9473
1995-02-17	1.02	1.05	1.02	1.04	318880
1995-02-21	1.03	1.03	0.99	1.03	3101572
1995-02-22	1.03	1.05	1.03	1.05	24660
1995-02-23	1.05	1.05	1.04	1.04	168922
1995-02-24	1.03	1.05	1.01	1.05	43645
1995-02-27	1.00	1.03	1.00	1.03	26559
1995-02-28	1.04	1.08	1.04	1.08	165126
1995-03-01	1.08	1.08	1.03	1.08	53137
1995-03-02	1.03	1.03	1.03	1.03	36051
1995-03-03	1.03	1.03	1.03	1.03	1879
1995-03-07	1.08	1.08	1.05	1.05	100598
1995-03-08	1.08	1.08	1.03	1.07	110090
1995-03-09	1.04	1.04	1.04	1.04	18965
1995-03-10	1.08	1.08	1.08	1.08	1879
1995-03-14	1.08	1.08	1.08	1.08	1879
1995-03-15	1.08	1.08	1.08	1.08	1879
1995-03-20	1.08	1.08	1.08	1.08	24660
1995-03-21	1.08	1.08	1.05	1.08	93004
1995-03-22	1.03	1.08	1.03	1.08	5676
1995-03-23	1.08	1.08	1.08	1.08	1879
1995-03-24	1.05	1.05	1.05	1.05	7574
1995-03-28	1.03	1.03	1.03	1.03	18965
1995-03-29	1.05	1.05	1.05	1.05	11371
1995-03-31	1.03	1.08	1.03	1.08	5676
1995-04-03	1.03	1.03	1.03	1.03	9473
1995-04-10	1.11	1.11	1.11	1.11	3777
1995-04-19	1.07	1.11	1.07	1.11	3777
1995-04-20	1.06	1.06	1.05	1.05	265724
1995-04-25	1.03	1.03	1.03	1.03	1879
1995-04-27	1.11	1.11	1.11	1.11	1879
1995-05-01	1.03	1.03	1.03	1.03	9473
1995-05-02	1.11	1.11	1.11	1.11	1879
1995-05-08	1.11	1.11	1.11	1.11	3777
1995-05-09	1.03	1.11	1.03	1.11	5676
1995-05-10	1.03	1.03	1.03	1.03	1879
1995-05-11	1.11	1.11	1.11	1.11	1879
1995-05-12	1.03	1.11	1.03	1.11	11371
1995-05-15	1.03	1.07	1.03	1.03	13270
1995-05-16	1.03	1.11	1.03	1.11	13270
1995-05-19	1.04	1.04	1.04	1.04	18965
1995-05-22	1.10	1.10	1.10	1.10	18965
1995-05-23	1.11	1.11	1.03	1.03	5676
1995-05-24	1.03	1.11	1.03	1.08	13270
1995-06-09	1.03	1.09	1.03	1.03	394799
1995-06-12	1.03	1.11	1.03	1.11	20863
1995-06-16	1.05	1.05	1.03	1.03	60731
1995-06-19	1.05	1.11	1.05	1.11	375814
1995-06-20	1.03	1.11	1.03	1.11	58832
1995-06-21	1.03	1.03	1.03	1.03	47441
1995-06-27	1.11	1.11	1.11	1.11	1879
1995-06-28	1.03	1.03	1.03	1.03	18965
1995-07-06	1.03	1.03	1.03	1.03	20863
1995-07-07	1.03	1.03	1.03	1.03	5676
1995-07-10	1.03	1.03	1.03	1.03	34152
1995-07-12	1.05	1.05	1.05	1.05	3777
1995-07-18	1.03	1.03	1.00	1.00	68324
1995-07-19	1.00	1.00	1.00	1.00	56934
1995-07-20	1.03	1.03	1.03	1.03	11371
1995-07-21	0.97	1.05	0.97	1.05	7574
1995-07-24	0.97	0.97	0.97	0.97	5676
1995-07-27	1.01	1.01	1.01	1.01	91106
1995-08-01	0.99	0.99	0.99	0.99	94902
1995-08-03	0.99	0.99	0.99	0.99	3777
1995-08-08	1.05	1.05	1.05	1.05	1879
1995-08-09	0.99	0.99	0.99	0.99	18965
1995-08-17	0.97	0.97	0.97	0.97	1879
1995-08-21	0.97	0.97	0.97	0.97	1879
1995-08-22	1.05	1.05	1.05	1.05	1879
1995-08-23	0.97	0.97	0.97	0.97	1879
1995-08-24	0.97	1.01	0.97	1.01	37949
1995-08-25	0.97	0.97	0.97	0.97	7574
1995-08-31	0.97	0.97	0.97	0.97	11371
1995-09-01	1.05	1.05	1.05	1.05	1879
1995-09-07	0.97	0.97	0.97	0.97	11371
1995-09-14	1.03	1.03	0.97	1.00	24660
1995-09-15	0.89	0.99	0.89	0.99	1493842
1995-09-18	0.95	1.00	0.92	0.97	94902
1995-09-19	0.92	0.92	0.92	0.92	7574
1995-09-20	0.92	0.92	0.92	0.92	110090
1995-09-25	0.92	0.92	0.92	0.92	18965
1995-09-27	0.92	0.92	0.92	0.92	3777
1995-09-28	0.90	0.90	0.90	0.90	7574
1995-10-03	0.84	0.85	0.84	0.85	79715
1995-10-04	0.92	0.92	0.88	0.88	20863
1995-10-05	0.84	0.84	0.84	0.84	1879
1995-10-13	0.84	0.84	0.84	0.84	3777
1995-10-18	0.92	0.92	0.92	0.92	28457
1995-10-24	0.84	0.84	0.84	0.84	7574
1995-10-25	0.84	0.84	0.84	0.84	7574
1995-10-27	0.84	0.84	0.84	0.84	1879
1995-10-31	0.83	0.92	0.81	0.92	1264169
1995-11-01	0.92	0.92	0.92	0.92	5676
1995-11-03	0.85	0.88	0.84	0.85	79715
1995-11-08	0.84	0.84	0.84	0.84	1879
1995-11-10	0.84	0.89	0.84	0.87	381510
1995-11-13	0.86	0.86	0.86	0.86	170821
1995-11-14	0.90	0.90	0.88	0.88	208790
1995-11-16	0.87	0.87	0.87	0.87	1879
1995-11-20	0.87	0.87	0.87	0.87	9473
1995-11-22	0.90	0.90	0.90	0.90	1879
1995-11-24	0.86	0.87	0.82	0.82	155633
1995-11-27	0.83	0.83	0.83	0.83	332169
1995-11-28	0.79	0.79	0.79	0.79	18965
1995-11-29	0.83	0.83	0.83	0.83	18965
1995-12-06	0.87	0.87	0.87	0.87	5676
1995-12-07	0.79	0.79	0.79	0.79	1879
1995-12-08	0.87	0.87	0.84	0.84	18965
1995-12-11	0.79	0.79	0.79	0.79	5676
1995-12-13	0.79	0.82	0.79	0.82	37949
1995-12-14	0.86	0.86	0.82	0.82	13270
1995-12-15	0.79	0.79	0.79	0.79	7574
1995-12-18	0.82	0.82	0.79	0.82	87309
1995-12-29	0.79	0.87	0.79	0.87	53137
1996-01-02	0.87	0.87	0.79	0.79	5676
1996-01-04	0.87	0.87	0.80	0.80	51238
1996-01-05	0.80	0.80	0.80	0.80	1879
1996-01-15	0.80	0.84	0.80	0.84	37949
1996-01-17	0.80	0.80	0.80	0.80	3777
1996-01-18	0.80	0.80	0.80	0.80	11371
1996-01-19	0.84	0.84	0.84	0.84	41746
1996-01-23	0.84	0.84	0.84	0.84	3777
1996-01-25	0.82	0.82	0.82	0.82	58832
1996-01-26	0.84	0.84	0.82	0.82	79715
1996-01-29	0.82	0.82	0.82	0.82	24660
1996-01-30	0.82	0.84	0.82	0.84	66426
1996-02-06	0.88	0.88	0.88	0.88	7574
1996-02-07	0.82	0.84	0.82	0.84	41746
1996-02-08	0.82	0.82	0.82	0.82	28457
1996-02-09	0.86	0.86	0.86	0.86	28457
1996-02-14	0.82	0.82	0.82	0.82	7574
1996-02-16	0.84	0.86	0.84	0.86	189805
1996-02-20	0.84	0.84	0.84	0.84	1879
1996-02-27	0.83	0.83	0.83	0.83	3777
1996-02-28	0.83	0.90	0.83	0.90	5676
1996-03-01	0.83	0.90	0.83	0.90	17066
1996-03-04	0.83	0.83	0.83	0.83	1879
1996-03-18	0.84	0.90	0.84	0.84	149938
1996-03-19	0.86	0.86	0.86	0.86	199297
1996-03-21	0.87	0.87	0.87	0.87	354950
1996-03-25	0.84	0.84	0.84	0.84	22762
1996-03-26	0.83	0.83	0.83	0.83	11371
1996-03-27	0.83	0.83	0.83	0.83	5676
1996-03-29	0.83	0.83	0.83	0.83	1879
1996-04-01	0.83	0.83	0.83	0.83	1879
1996-04-02	0.83	0.83	0.83	0.83	37949
1996-04-04	0.84	0.87	0.84	0.87	106293
1996-04-10	0.92	0.92	0.86	0.86	144243
1996-04-12	0.92	0.92	0.92	0.92	1879
1996-04-16	0.84	0.84	0.84	0.84	5676
1996-04-17	0.92	0.92	0.92	0.92	1879
1996-04-19	0.84	0.91	0.84	0.91	130954
1996-04-22	0.84	0.84	0.84	0.84	5676
1996-04-24	0.84	0.84	0.84	0.84	3777
1996-04-25	0.91	0.91	0.91	0.91	3777
1996-04-30	0.91	0.97	0.87	0.97	227774
1996-05-06	0.95	0.95	0.91	0.92	117684
1996-05-07	0.90	0.94	0.90	0.94	45543
1996-05-08	0.87	0.88	0.87	0.87	1140771
1996-05-09	0.87	0.87	0.87	0.87	1879
1996-05-24	0.87	0.87	0.87	0.87	1879
1996-05-29	0.88	0.88	0.88	0.88	9473
1996-05-30	0.95	0.95	0.95	0.95	94902
1996-05-31	0.87	0.87	0.87	0.87	1879
1996-06-03	0.86	0.86	0.86	0.86	3777
1996-06-04	0.90	0.90	0.87	0.87	96801
1996-06-05	0.95	0.95	0.87	0.87	15168
1996-06-06	0.87	0.87	0.87	0.87	34152
1996-06-07	0.87	0.87	0.87	0.87	206891
1996-06-10	0.84	0.84	0.84	0.84	3777
1996-06-12	0.84	0.85	0.84	0.85	189805
1996-06-13	0.91	0.91	0.91	0.91	1879
1996-06-14	0.84	0.84	0.84	0.84	17066
1996-06-17	0.91	0.91	0.91	0.91	17066
1996-06-18	0.84	0.84	0.84	0.84	5676
1996-07-01	0.84	0.84	0.84	0.84	1879
1996-07-03	0.84	0.91	0.84	0.91	9473
1996-07-08	0.76	0.76	0.68	0.68	66426
1996-07-15	0.68	0.68	0.68	0.68	9473
1996-07-17	0.68	0.68	0.68	0.68	1879
1996-07-18	0.74	0.74	0.74	0.74	18965
1996-07-19	0.68	0.75	0.68	0.75	20863
1996-07-23	0.68	0.68	0.68	0.68	3777
1996-07-24	0.68	0.70	0.68	0.68	62629
1996-07-25	0.68	0.68	0.68	0.68	1879
1996-07-26	0.68	0.70	0.68	0.70	49340
1996-08-01	0.75	0.75	0.75	0.75	11371
1996-08-02	0.68	0.75	0.68	0.75	20863
1996-08-06	0.75	0.75	0.75	0.75	1879
1996-08-12	0.71	0.75	0.71	0.74	49340
1996-08-14	0.74	0.74	0.74	0.74	37949
1996-08-23	0.76	0.76	0.76	0.76	18965
1996-09-04	0.74	0.74	0.74	0.74	13270
1996-09-06	0.66	0.66	0.66	0.66	1879
1996-09-11	0.72	0.72	0.68	0.68	24660
1996-09-16	0.69	0.69	0.69	0.69	7574
1996-09-17	0.70	0.70	0.66	0.66	37949
1996-09-25	0.66	0.66	0.66	0.66	13270
1996-09-26	0.66	0.66	0.66	0.66	1879
1996-09-30	0.66	0.69	0.66	0.68	91106
1996-10-03	0.72	0.72	0.72	0.72	9473
1996-10-07	0.66	0.66	0.66	0.66	11371
1996-10-10	0.65	0.71	0.65	0.71	22762
1996-10-11	0.65	0.65	0.65	0.65	5676
1996-10-14	0.65	0.65	0.65	0.65	3777
1996-10-17	0.65	0.65	0.65	0.65	15168
1996-10-21	0.65	0.65	0.65	0.65	5676
1996-10-22	0.66	0.66	0.66	0.66	1879
1996-10-23	0.65	0.65	0.65	0.65	13270
1996-10-28	0.65	0.66	0.65	0.65	43645
1996-10-29	0.65	0.65	0.63	0.63	17066
1996-11-01	0.63	0.63	0.63	0.63	1879
1996-11-04	0.63	0.71	0.63	0.71	30356
1996-11-07	0.63	0.70	0.63	0.70	165126
1996-11-08	0.63	0.63	0.63	0.63	18965
1996-11-11	0.63	0.70	0.63	0.70	55035
1996-11-12	0.63	0.63	0.63	0.63	11371
1996-11-14	0.64	0.64	0.64	0.64	47441
1996-11-18	0.62	0.62	0.62	0.62	1879
1996-11-20	0.62	0.66	0.62	0.66	58832
1996-11-25	0.62	0.65	0.62	0.65	56934
1996-11-26	0.62	0.70	0.62	0.63	41746
1996-11-29	0.62	0.62	0.62	0.62	3777
1996-12-02	0.62	0.63	0.62	0.63	11371
1996-12-03	0.62	0.62	0.62	0.62	7574
1996-12-05	0.68	0.70	0.68	0.70	15168
1996-12-06	0.62	0.62	0.62	0.62	1879
1996-12-09	0.62	0.63	0.62	0.63	28457
1996-12-10	0.66	0.66	0.62	0.62	11371
1996-12-12	0.70	0.70	0.70	0.70	1879
1996-12-16	0.63	0.63	0.63	0.63	11371
1996-12-19	0.63	0.63	0.63	0.63	3777
1996-12-23	0.63	0.64	0.63	0.64	5676
1996-12-24	0.63	0.63	0.63	0.63	17066
1996-12-27	0.63	0.65	0.63	0.63	72121
1996-12-30	0.70	0.70	0.63	0.70	32254
1996-12-31	0.68	0.72	0.68	0.72	70223
1997-01-07	0.71	0.71	0.71	0.71	5676
1997-01-13	0.64	0.64	0.64	0.64	11371
1997-01-14	0.64	0.64	0.64	0.64	3777
1997-01-15	0.64	0.64	0.64	0.64	3777
1997-01-16	0.66	0.66	0.64	0.64	15168
1997-01-20	0.67	0.67	0.67	0.67	94902
1997-01-21	0.67	0.67	0.67	0.67	3777
1997-01-22	0.64	0.64	0.64	0.64	3777
1997-01-24	0.64	0.64	0.64	0.64	1879
1997-01-27	0.64	0.64	0.64	0.64	5676
1997-01-30	0.71	0.71	0.67	0.67	58832
1997-02-04	0.71	0.71	0.71	0.71	9473
1997-02-13	0.67	0.67	0.67	0.67	9473
1997-02-20	0.65	0.65	0.65	0.65	3777
1997-02-24	0.65	0.65	0.65	0.65	15168
1997-02-26	0.65	0.65	0.65	0.65	1879
1997-02-27	0.65	0.68	0.65	0.68	39848
1997-03-03	0.65	0.70	0.65	0.70	13270
1997-03-05	0.65	0.67	0.65	0.67	3777
1997-03-13	0.65	0.67	0.65	0.67	20863
1997-03-14	0.68	0.68	0.68	0.68	13270
1997-03-18	0.65	0.65	0.65	0.65	56934
1997-03-21	0.63	0.65	0.63	0.63	20863
1997-03-24	0.64	0.64	0.64	0.64	45543
1997-03-26	0.64	0.64	0.64	0.64	47441
1997-03-31	0.66	0.66	0.66	0.66	18965
1997-04-01	0.68	0.68	0.68	0.68	5676
1997-04-07	0.65	0.65	0.65	0.65	5676
1997-04-17	0.67	0.70	0.66	0.68	250536
1997-04-18	0.70	0.70	0.70	0.70	1879
1997-04-23	0.67	0.67	0.67	0.67	62629
1997-04-28	0.68	0.68	0.68	0.68	3777
1997-05-02	0.70	0.70	0.70	0.70	7574
1997-05-15	0.65	0.65	0.65	0.65	30356
1997-05-19	0.65	0.65	0.65	0.65	17066
1997-05-29	0.65	0.65	0.65	0.65	1879
1997-06-02	0.70	0.70	0.70	0.70	9473
1997-06-04	0.65	0.65	0.65	0.65	3777
1997-06-12	0.68	0.68	0.68	0.68	3777
1997-06-16	0.68	0.68	0.68	0.68	3777
1997-06-26	0.66	0.66	0.66	0.66	18965
1997-06-30	0.66	0.71	0.66	0.68	138547
1997-07-01	0.74	0.74	0.74	0.74	49340
1997-07-03	0.79	0.79	0.79	0.79	3777
1997-07-11	0.74	0.74	0.74	0.74	1879
1997-07-14	0.79	0.79	0.79	0.79	7574
1997-07-15	0.76	0.80	0.76	0.79	41746
1997-07-17	0.88	0.94	0.88	0.94	136649
1997-07-18	0.94	1.12	0.94	1.03	320778
1997-07-21	1.09	1.09	1.00	1.00	15168
1997-07-22	1.01	1.05	1.01	1.01	47441
1997-07-23	1.01	1.08	1.01	1.08	30356
1997-07-25	1.06	1.06	1.03	1.03	70223
1997-07-28	1.03	1.07	1.03	1.04	184110
1997-07-30	1.01	1.01	1.01	1.01	1879
1997-08-01	1.05	1.05	1.05	1.05	3777
1997-08-04	1.05	1.05	1.05	1.05	22762
1997-08-05	1.02	1.02	1.02	1.02	18965
1997-08-06	1.04	1.04	1.02	1.02	45543
1997-08-08	1.00	1.00	1.00	1.00	37949
1997-08-14	0.99	0.99	0.99	0.99	9473
1997-08-20	0.99	0.99	0.99	0.99	7574
1997-08-26	0.99	0.99	0.99	0.99	3777
1997-08-27	1.04	1.04	1.03	1.03	32254
1997-09-02	0.99	0.99	0.99	0.99	3777
1997-09-03	0.99	0.99	0.99	0.99	7574
1997-09-04	1.04	1.04	1.04	1.04	3777
1997-09-05	0.99	0.99	0.99	0.99	9473
1997-09-08	0.99	0.99	0.99	0.99	17066
1997-09-09	0.99	0.99	0.99	0.99	3777
1997-09-15	1.04	1.09	1.03	1.07	430869
1997-09-16	1.08	1.08	0.99	1.07	56934
1997-09-18	0.99	0.99	0.99	0.99	18965
1997-09-19	1.03	1.07	1.03	1.07	30356
1997-09-22	1.07	1.07	0.99	0.99	5676
1997-09-23	1.07	1.07	1.05	1.07	24660
1997-09-24	1.07	1.07	1.03	1.05	30356
1997-09-29	1.07	1.07	1.05	1.05	77816
1997-09-30	1.07	1.07	1.04	1.07	28457
1997-10-01	1.05	1.05	1.05	1.05	47441
1997-10-02	1.01	1.06	1.01	1.06	94902
1997-10-07	1.01	1.06	1.01	1.06	3777
1997-10-08	1.09	1.22	1.07	1.22	690917
1997-10-09	1.22	1.23	1.22	1.23	26559
1997-10-10	1.21	1.24	1.21	1.22	210688
1997-10-13	1.26	1.26	1.21	1.21	32254
1997-10-14	1.22	1.22	1.22	1.22	9473
1997-10-15	1.19	1.26	1.19	1.26	39848
1997-10-16	1.32	1.36	1.22	1.22	233469
1997-10-17	1.30	1.30	1.21	1.24	136649
1997-10-20	1.21	1.21	1.13	1.13	70223
1997-10-21	1.13	1.20	1.13	1.20	70223
1997-10-22	1.16	1.16	1.16	1.16	18965
1997-10-23	1.17	1.21	1.17	1.21	30356
1997-10-24	1.17	1.17	1.17	1.17	32254
1997-10-27	1.20	1.20	1.13	1.13	18965
1997-10-28	1.11	1.11	1.11	1.11	1879
1997-10-30	1.11	1.11	1.11	1.11	30356
1997-10-31	1.15	1.20	1.15	1.20	51238
1997-11-03	1.20	1.20	1.20	1.20	17066
1997-11-04	1.19	1.20	1.17	1.17	49340
1997-11-05	1.17	1.20	1.13	1.17	56934
1997-11-06	1.20	1.21	1.20	1.21	51238
1997-11-07	1.20	1.20	1.20	1.20	22762
1997-11-10	1.16	1.20	1.16	1.16	36051
1997-11-12	1.13	1.13	1.13	1.13	7574
1997-11-14	1.19	1.19	1.19	1.19	3777
1997-11-17	1.13	1.13	1.13	1.13	11371
1997-11-18	1.19	1.19	1.14	1.17	68324
1997-11-19	1.17	1.17	1.17	1.17	1879
1997-11-20	1.13	1.17	1.13	1.17	3777
1997-11-24	1.17	1.17	1.17	1.17	7574
1997-11-25	1.17	1.17	1.16	1.16	37949
1997-11-26	1.17	1.17	1.15	1.15	22762
1997-11-28	1.15	1.16	1.14	1.16	36051
1997-12-01	1.15	1.16	1.13	1.16	37949
1997-12-02	1.16	1.16	1.16	1.16	3777
1997-12-03	1.13	1.13	1.13	1.13	5676
1997-12-04	1.13	1.19	1.13	1.19	3777
1997-12-05	1.19	1.19	1.19	1.19	3777
1997-12-09	1.19	1.19	1.19	1.19	7574
1997-12-10	1.16	1.16	1.16	1.16	1879
1997-12-11	1.16	1.16	1.16	1.16	7574
1997-12-15	1.16	1.16	1.16	1.16	36051
1997-12-16	1.19	1.19	1.19	1.19	3777
1997-12-17	1.19	1.19	1.19	1.19	5676
1997-12-18	1.13	1.13	1.13	1.13	3777
1997-12-19	1.19	1.19	1.19	1.19	5676
1997-12-22	1.19	1.19	1.12	1.12	26559
1997-12-23	1.09	1.11	1.09	1.09	138547
1997-12-29	1.13	1.17	1.13	1.17	187907
1997-12-30	1.15	1.15	1.15	1.15	22762
1997-12-31	1.15	1.17	1.15	1.17	89207
1998-01-02	1.17	1.19	1.14	1.19	77816
1998-01-05	1.17	1.19	1.17	1.19	13270
1998-01-06	1.11	1.26	1.11	1.26	3784
1998-01-08	1.26	1.26	1.03	1.11	11377
1998-01-09	1.07	1.26	1.07	1.26	21502
1998-01-12	1.26	1.26	1.26	1.26	12643
1998-01-13	1.26	1.26	0.95	1.05	92377
1998-01-14	1.23	1.23	0.95	0.99	108831
1998-01-15	1.10	1.17	1.03	1.03	7581
1998-01-16	1.16	1.16	1.16	1.16	1252
1998-01-20	1.09	1.09	1.09	1.09	12643
1998-01-21	1.16	1.16	1.16	1.16	2518
1998-01-26	1.11	1.19	0.99	0.99	18971
1998-01-27	1.07	1.07	1.07	1.07	2518
1998-01-28	1.15	1.15	1.15	1.15	2518
1998-01-29	1.15	1.28	1.12	1.25	94909
1998-01-30	1.11	1.21	1.09	1.15	158177
1998-02-02	1.25	1.25	1.15	1.15	17706
1998-02-03	1.14	1.15	1.06	1.15	39221
1998-02-04	1.15	1.15	1.12	1.14	92377
1998-02-05	1.06	1.11	1.01	1.11	32893
1998-02-09	1.11	1.14	1.07	1.07	74659
1998-02-10	1.11	1.11	1.11	1.11	1252
1998-02-12	1.06	1.06	1.06	1.06	1252
1998-02-17	1.01	1.11	1.01	1.11	3784
1998-02-27	1.09	1.09	1.01	1.01	37956
1998-03-02	1.07	1.09	1.07	1.09	117677
1998-03-03	1.11	1.15	1.11	1.15	53143
1998-03-04	1.15	1.16	1.15	1.16	8846
1998-03-05	1.15	1.15	1.15	1.15	3784
1998-03-06	1.08	1.15	1.08	1.15	2518
1998-03-10	1.09	1.15	1.08	1.15	75924
1998-03-11	1.11	1.15	1.11	1.13	7581
1998-03-12	1.14	1.14	1.14	1.14	20237
1998-03-16	1.14	1.14	1.14	1.14	2518
1998-03-17	1.13	1.15	1.13	1.15	53143
1998-03-18	1.19	1.26	1.18	1.22	196146
1998-03-20	1.26	1.58	1.26	1.45	122740
1998-03-23	1.58	1.58	1.45	1.52	329024
1998-03-24	1.52	1.54	1.44	1.50	141724
1998-03-25	1.54	1.54	1.49	1.49	11377
1998-03-26	1.50	1.50	1.35	1.47	48081
1998-03-27	1.42	1.42	1.42	1.42	35424
1998-03-30	1.34	1.46	1.34	1.46	6315
1998-03-31	1.42	1.44	1.34	1.44	39221
1998-04-01	1.40	1.44	1.40	1.44	27831
1998-04-02	1.36	1.44	1.36	1.44	129081
1998-04-03	1.36	1.38	1.36	1.38	13909
1998-04-07	1.35	1.35	1.35	1.35	1252
1998-04-08	1.42	1.42	1.37	1.42	10125
1998-04-13	1.35	1.42	1.35	1.42	11377
1998-04-14	1.36	1.39	1.36	1.39	40487
1998-04-16	1.36	1.50	1.36	1.49	101237
1998-04-17	1.48	1.49	1.44	1.44	82252
1998-04-20	1.42	1.46	1.38	1.39	270805
1998-04-21	1.38	1.38	1.38	1.38	2518
1998-04-22	1.38	1.38	1.37	1.37	36690
1998-04-23	1.38	1.38	1.36	1.36	34159
1998-04-24	1.36	1.36	1.36	1.36	1252
1998-04-27	1.36	1.36	1.26	1.26	43018
1998-04-28	1.32	1.32	1.32	1.32	6315
1998-04-29	1.34	1.34	1.32	1.32	54409
1998-04-30	1.36	1.36	1.36	1.36	2518
1998-05-01	1.34	1.34	1.29	1.30	13909
1998-05-04	1.39	1.39	1.29	1.29	16440
1998-05-06	1.30	1.35	1.30	1.33	75924
1998-05-07	1.33	1.33	1.33	1.33	31627
1998-05-11	1.36	1.36	1.36	1.36	2518
1998-05-13	1.33	1.33	1.33	1.33	1252
1998-05-14	1.38	1.38	1.33	1.33	11377
1998-05-19	1.44	1.44	1.44	1.44	1252
1998-05-20	1.44	1.44	1.44	1.44	3784
1998-05-21	1.32	1.38	1.32	1.36	16440
1998-05-26	1.33	1.33	1.33	1.33	58206
1998-05-29	1.32	1.34	1.32	1.34	3784
1998-06-01	1.31	1.31	1.31	1.31	50612
1998-06-02	1.34	1.34	1.34	1.34	1252
1998-06-03	1.34	1.34	1.34	1.34	7581
1998-06-04	1.34	1.34	1.34	1.34	6315
1998-06-05	1.31	1.31	1.31	1.31	1252
1998-06-08	1.30	1.30	1.30	1.30	140459
1998-06-09	1.28	1.28	1.28	1.28	6315
1998-06-17	1.33	1.33	1.33	1.33	77190
1998-06-18	1.33	1.33	1.33	1.33	13909
1998-06-19	1.32	1.32	1.32	1.32	1252
1998-06-22	1.30	1.32	1.30	1.32	5062
1998-06-23	1.32	1.32	1.32	1.32	3784
1998-06-24	1.34	1.39	1.34	1.39	26565
1998-06-26	1.30	1.32	1.30	1.30	5062
1998-06-29	1.28	1.30	1.28	1.28	32893
1998-06-30	1.32	1.42	1.32	1.42	24034
1998-07-01	1.43	1.47	1.43	1.47	21502
1998-07-02	1.34	1.34	1.34	1.34	10125
1998-07-07	1.34	1.39	1.34	1.34	10125
1998-07-08	1.39	1.39	1.39	1.39	3784
1998-07-09	1.40	1.40	1.38	1.38	58206
1998-07-13	1.38	1.38	1.38	1.38	29096
1998-07-14	1.38	1.38	1.38	1.38	25299
1998-07-15	1.41	1.44	1.40	1.44	126549
1998-07-16	1.38	1.38	1.38	1.38	32893
1998-07-17	1.30	1.31	1.30	1.31	7581
1998-07-20	1.32	1.32	1.32	1.32	5062
1998-07-21	1.40	1.40	1.34	1.39	5062
1998-07-23	1.33	1.35	1.33	1.34	58206
1998-07-27	1.30	1.30	1.30	1.30	53143
1998-07-28	1.28	1.34	1.26	1.34	49346
1998-07-30	1.26	1.26	1.04	1.07	210068
1998-07-31	1.09	1.19	1.09	1.19	149318
1998-08-03	1.19	1.19	1.19	1.19	25299
1998-08-04	1.20	1.20	1.20	1.20	2518
1998-08-06	1.22	1.22	1.22	1.22	5062
1998-08-07	1.21	1.21	1.11	1.11	3784
1998-08-17	1.12	1.12	1.12	1.12	6315
1998-08-19	1.19	1.19	1.19	1.19	6315
1998-08-25	1.11	1.11	1.11	1.11	2518
1998-08-26	1.11	1.11	1.11	1.11	8846
1998-08-27	1.11	1.11	1.11	1.11	22768
1998-08-28	1.09	1.13	1.03	1.03	29096
1998-08-31	1.03	1.03	1.03	1.03	27831
1998-09-03	0.98	0.98	0.98	0.98	8846
1998-09-08	1.03	1.07	1.03	1.05	11377
1998-09-14	1.05	1.05	0.98	0.98	6315
1998-09-18	0.97	1.02	0.97	1.02	10125
1998-09-21	0.98	0.98	0.98	0.98	10125
1998-09-23	0.98	1.00	0.98	1.00	51877
1998-09-24	1.02	1.02	1.02	1.02	8846
1998-09-25	0.98	0.98	0.98	0.98	2518
1998-09-28	0.98	1.05	0.98	1.05	45549
1998-09-29	1.07	1.07	1.07	1.07	31627
1998-09-30	1.14	1.14	1.14	1.14	3784
1998-10-01	1.15	1.15	1.03	1.03	56940
1998-10-05	1.03	1.03	1.03	1.03	1252
1998-10-07	0.99	1.11	0.99	1.10	37956
1998-10-08	1.03	1.03	1.03	1.03	2518
1998-10-09	1.03	1.03	1.03	1.03	20237
1998-10-12	1.03	1.03	1.03	1.03	7581
1998-10-16	1.03	1.03	1.03	1.03	26565
1998-10-20	1.00	1.05	1.00	1.05	17706
1998-10-21	1.11	1.11	1.05	1.05	27831
1998-10-22	1.17	1.17	1.17	1.17	50612
1998-10-23	1.17	1.17	1.11	1.11	3784
1998-10-26	1.22	1.22	1.04	1.04	10125
1998-10-28	1.22	1.22	1.07	1.07	2518
1998-10-30	1.15	1.15	1.15	1.15	27831
1998-11-02	1.07	1.07	1.07	1.07	6315
1998-11-03	1.15	1.15	1.15	1.15	5062
1998-11-04	1.07	1.07	1.07	1.07	10125
1998-11-05	1.06	1.06	1.06	1.06	41752
1998-11-06	1.15	1.15	1.08	1.08	3784
1998-11-12	1.12	1.12	1.10	1.10	50612
1998-11-13	1.10	1.10	1.10	1.10	26565
1998-11-16	1.21	1.21	1.21	1.21	1252
1998-11-17	1.10	1.10	1.09	1.09	29096
1998-11-18	1.09	1.09	1.09	1.09	5062
1998-11-19	1.09	1.09	1.09	1.09	5062
1998-11-23	1.10	1.10	1.08	1.08	31627
1998-11-24	1.05	1.05	1.05	1.05	43018
1998-11-25	1.04	1.04	1.04	1.04	26565
1998-11-30	1.05	1.05	1.04	1.04	27831
1998-12-01	0.98	0.98	0.98	0.98	2518
1998-12-03	1.03	1.03	1.03	1.03	3784
1998-12-04	1.08	1.08	1.07	1.08	6315
1998-12-08	1.01	1.01	1.01	1.01	8846
1998-12-09	1.03	1.03	1.03	1.03	1252
1998-12-10	1.12	1.12	1.11	1.11	27831
1998-12-11	1.03	1.03	1.03	1.03	1252
1998-12-14	1.02	1.02	1.02	1.02	1252
1998-12-15	1.09	1.09	1.09	1.09	13909
1998-12-16	1.19	1.19	1.19	1.19	1252
1998-12-18	1.09	1.14	1.01	1.14	43018
1998-12-21	1.07	1.07	1.07	1.07	2518
1998-12-22	1.08	1.08	1.02	1.02	15187
1998-12-28	1.02	1.03	1.02	1.02	37956
1998-12-29	1.05	1.05	1.05	1.05	44284
1998-12-30	1.05	1.05	1.05	1.05	12643
1998-12-31	1.05	1.05	1.05	1.05	5062
1999-01-04	1.01	1.05	1.01	1.05	5062
1999-01-06	1.05	1.05	1.05	1.05	1252
1999-01-07	1.15	1.15	1.15	1.15	10125
1999-01-08	1.15	1.15	1.15	1.15	1252
1999-01-12	1.11	1.11	1.11	1.11	2518
1999-01-19	1.13	1.13	1.13	1.13	1252
1999-01-21	1.08	1.08	1.08	1.08	22768
1999-01-25	0.98	1.05	0.98	1.05	3784
1999-01-27	0.98	0.98	0.98	0.98	1252
1999-01-28	1.15	1.15	1.15	1.15	2518
1999-01-29	1.19	1.19	1.13	1.13	30362
1999-02-01	1.13	1.16	1.13	1.16	98706
1999-02-04	1.14	1.14	1.13	1.13	10125
1999-02-08	1.10	1.14	1.10	1.14	10125
1999-02-11	1.10	1.10	1.10	1.10	2518
1999-02-12	1.10	1.10	1.10	1.10	6315
1999-02-22	1.06	1.06	1.06	1.06	20237
1999-02-23	1.11	1.11	1.10	1.10	12643
1999-02-26	1.08	1.12	1.08	1.12	13909
1999-03-01	1.08	1.08	1.08	1.08	6315
1999-03-03	1.12	1.12	1.09	1.09	2518
1999-03-04	1.09	1.09	1.09	1.09	27831
1999-03-05	1.09	1.09	1.09	1.09	3784
1999-03-09	1.11	1.11	1.11	1.11	26565
1999-03-10	1.11	1.11	1.11	1.11	15187
1999-03-12	1.12	1.13	1.12	1.13	17706
1999-03-15	1.12	1.12	1.09	1.09	26565
1999-03-16	1.09	1.09	1.09	1.09	6315
1999-03-17	1.08	1.08	1.08	1.08	5062
1999-03-22	1.08	1.08	1.08	1.08	6315
1999-03-23	1.08	1.08	1.08	1.08	3784
1999-03-24	1.08	1.08	1.08	1.08	5062
1999-03-25	1.08	1.12	1.08	1.12	13909
1999-03-30	1.08	1.08	0.95	0.95	197412
1999-03-31	0.96	1.09	0.96	1.09	212599
1999-04-01	0.95	0.95	0.89	0.89	53143
1999-04-05	1.08	1.08	0.83	0.83	183490
1999-04-06	1.00	1.00	0.85	0.85	77190
1999-04-07	1.01	1.01	0.85	0.85	25299
1999-04-09	0.89	0.89	0.85	0.85	31627
1999-04-12	0.85	0.85	0.85	0.85	7581
1999-04-13	0.85	0.93	0.85	0.93	10125
1999-04-14	0.85	0.91	0.85	0.85	68331
1999-04-15	0.89	0.91	0.81	0.81	135396
1999-04-16	0.87	0.87	0.79	0.87	159443
1999-04-19	0.79	0.79	0.75	0.75	186021
1999-04-20	0.83	0.83	0.83	0.83	132865
1999-04-21	0.87	0.87	0.83	0.87	151849
1999-04-22	0.87	0.89	0.87	0.89	6315
1999-04-23	0.96	0.96	0.89	0.89	25299
1999-04-26	0.89	0.89	0.88	0.88	25299
1999-04-28	0.96	0.96	0.96	0.96	18971
1999-04-29	0.97	0.98	0.97	0.98	26565
1999-05-03	0.97	0.97	0.89	0.89	10125
1999-05-04	0.99	0.99	0.99	0.99	6315
1999-05-07	0.99	0.99	0.99	0.99	63268
1999-05-11	1.03	1.03	1.03	1.03	1252
1999-05-12	1.07	1.07	1.07	1.07	35424
1999-05-13	1.07	1.07	1.07	1.07	5062
1999-05-14	1.10	1.10	1.01	1.08	12643
1999-05-17	1.03	1.03	0.97	0.97	20237
1999-05-18	1.03	1.09	1.03	1.09	60737
1999-05-19	1.07	1.07	1.07	1.07	11377
1999-05-20	1.03	1.03	0.99	0.99	107565
1999-05-21	1.04	1.05	1.04	1.05	16440
1999-05-24	1.03	1.03	1.03	1.03	20237
1999-05-25	1.05	1.08	1.05	1.05	22768
1999-05-28	1.03	1.05	1.03	1.03	17706
1999-06-01	1.04	1.04	1.04	1.04	7581
1999-06-03	0.98	1.03	0.98	1.03	25299
1999-06-04	1.03	1.03	0.93	0.94	189818
1999-06-07	0.95	0.95	0.95	0.95	10125
1999-06-08	0.99	1.02	0.99	1.02	63268
1999-06-09	1.02	1.02	1.02	1.02	6315
1999-06-15	0.99	0.99	0.99	0.99	22768
1999-06-16	0.99	0.99	0.99	0.99	18971
1999-06-17	0.99	0.99	0.99	0.99	1252
1999-06-18	1.03	1.03	1.03	1.03	6315
1999-06-21	0.96	1.00	0.96	1.00	20237
1999-06-23	0.95	0.95	0.95	0.95	10125
1999-06-25	0.95	1.00	0.95	0.95	11377
1999-06-29	0.96	0.96	0.95	0.95	20237
1999-07-06	0.98	0.98	0.98	0.98	5062
1999-07-07	0.95	0.95	0.95	0.95	6315
1999-07-08	1.00	1.00	1.00	1.00	3784
1999-07-09	0.97	0.97	0.97	0.97	2518
1999-07-12	1.02	1.02	1.01	1.02	8846
1999-07-13	0.97	0.97	0.97	0.97	13909
1999-07-14	1.02	1.02	1.02	1.02	12643
1999-07-15	1.02	1.02	0.85	0.88	1469238
1999-07-16	0.92	0.92	0.92	0.92	1252
1999-07-19	0.97	0.97	0.93	0.96	16440
1999-07-21	0.93	0.93	0.92	0.92	69596
1999-07-22	0.94	0.94	0.94	0.94	6315
1999-07-23	0.95	0.95	0.95	0.95	6315
1999-07-26	0.95	0.99	0.95	0.99	5062
1999-07-27	0.95	0.95	0.95	0.95	1252
1999-07-30	0.95	0.95	0.95	0.95	1252
1999-08-02	0.96	0.96	0.95	0.95	16440
1999-08-04	0.95	0.95	0.95	0.95	1252
1999-08-05	0.99	0.99	0.99	0.99	1252
1999-08-06	0.99	0.99	0.97	0.97	65799
1999-08-09	0.97	0.97	0.97	0.97	6315
1999-08-10	0.97	0.97	0.97	0.97	20237
1999-08-11	0.97	0.97	0.95	0.95	37956
1999-08-12	0.95	0.95	0.95	0.95	1252
1999-08-13	0.95	0.95	0.95	0.95	1252
1999-08-16	0.95	0.95	0.95	0.95	2518
1999-08-17	0.94	0.94	0.92	0.94	53143
1999-08-18	0.93	0.93	0.91	0.91	49346
1999-08-19	0.95	0.95	0.95	0.95	25299
1999-08-20	0.91	0.92	0.91	0.92	7581
1999-08-25	0.91	0.91	0.91	0.91	2518
1999-08-27	0.91	0.91	0.91	0.91	2518
1999-08-31	0.93	0.93	0.93	0.93	25299
1999-09-02	0.93	0.95	0.93	0.95	15187
1999-09-10	0.93	0.93	0.93	0.93	11377
1999-09-14	0.92	0.92	0.92	0.92	1252
1999-09-16	0.92	0.92	0.92	0.92	1252
1999-09-21	0.92	0.92	0.92	0.92	11377
1999-09-28	0.92	0.92	0.92	0.92	12643
1999-10-01	0.94	0.94	0.94	0.94	6315
1999-10-07	0.91	0.91	0.87	0.87	21502
1999-10-08	0.86	0.86	0.86	0.86	6315
1999-10-11	0.86	0.86	0.86	0.86	5062
1999-10-12	0.84	0.84	0.83	0.83	69596
1999-10-13	0.82	0.82	0.79	0.79	45549
1999-10-21	0.79	0.81	0.79	0.81	94909
1999-10-22	0.81	0.81	0.81	0.81	25299
1999-10-25	0.80	0.80	0.75	0.75	107565
1999-10-26	0.78	0.90	0.78	0.90	6315
1999-10-28	0.78	0.78	0.78	0.78	1252
1999-10-29	0.79	0.84	0.78	0.84	41752
1999-11-01	0.78	0.78	0.78	0.78	1252
1999-11-03	0.83	0.83	0.83	0.83	75924
1999-11-08	0.89	0.89	0.89	0.89	16440
1999-11-11	0.78	0.78	0.78	0.78	2518
1999-11-18	0.79	0.87	0.79	0.87	63268
1999-11-19	0.87	0.87	0.84	0.87	11377
1999-11-24	0.87	0.90	0.87	0.90	6315
1999-11-29	0.90	0.90	0.90	0.90	2518
1999-11-30	0.90	0.90	0.90	0.90	58206
1999-12-01	0.90	0.90	0.90	0.90	5062
1999-12-02	0.90	0.90	0.90	0.90	12643
1999-12-03	0.93	0.93	0.93	0.93	32893
1999-12-06	0.91	0.91	0.91	0.91	1252
1999-12-07	0.93	0.95	0.93	0.95	5062
1999-12-08	0.92	0.94	0.92	0.94	7581
1999-12-09	0.93	0.95	0.93	0.94	67065
1999-12-10	0.95	0.95	0.95	0.95	25299
1999-12-13	0.95	0.95	0.94	0.94	58206
1999-12-17	0.94	0.94	0.94	0.94	5062
1999-12-20	0.98	1.02	0.98	1.02	24034
1999-12-21	1.01	1.01	0.98	0.98	50612
1999-12-22	0.98	0.98	0.98	0.98	7581
1999-12-23	0.99	0.99	0.99	0.99	30362
1999-12-27	0.99	0.99	0.99	0.99	2518
1999-12-29	0.99	0.99	0.99	0.99	6315
1999-12-30	0.97	0.99	0.97	0.99	10125
1999-12-31	0.99	1.02	0.99	1.02	53143
2000-01-05	0.99	0.99	0.99	0.99	3784
2000-01-07	0.99	0.99	0.99	0.99	3784
2000-01-11	0.99	0.99	0.99	0.99	2518
2000-01-12	0.99	0.99	0.99	0.99	3784
2000-01-13	1.01	1.26	1.00	1.19	217662
2000-01-14	1.18	1.22	1.18	1.19	39221
2000-01-18	1.19	1.19	1.18	1.18	79721
2000-01-20	1.19	1.20	1.17	1.17	41752
2000-01-21	1.17	1.17	1.17	1.17	106299
2000-01-24	1.17	1.17	1.17	1.17	30362
2000-01-25	1.17	1.17	1.11	1.11	37956
2000-01-26	1.17	1.17	1.15	1.15	5062
2000-01-27	1.17	1.17	1.17	1.17	11377
2000-01-28	1.19	1.19	1.11	1.11	37956
2000-02-01	1.17	1.17	1.17	1.17	1252
2000-02-02	1.17	1.17	1.17	1.17	3784
2000-02-03	1.17	1.17	1.17	1.17	15187
2000-02-04	1.15	1.15	1.15	1.15	1252
2000-02-07	1.14	1.14	1.14	1.14	12643
2000-02-09	1.14	1.14	1.14	1.14	22768
2000-02-10	1.14	1.14	1.14	1.14	6315
2000-02-14	1.14	1.14	1.13	1.13	58206
2000-02-15	1.13	1.13	1.13	1.13	8846
2000-02-16	1.13	1.13	1.11	1.11	1745119
2000-02-17	1.11	1.11	1.11	1.11	2518
2000-02-18	1.11	1.11	1.11	1.11	18971
2000-02-22	1.18	1.18	1.18	1.18	3784
2000-02-24	1.11	1.11	1.11	1.11	22768
2000-02-28	1.11	1.11	1.11	1.11	6315
2000-03-01	1.11	1.11	1.10	1.10	6315
2000-03-03	1.12	1.12	1.12	1.12	6315
2000-03-06	1.13	1.13	1.12	1.12	41752
2000-03-07	1.12	1.12	1.12	1.12	49346
2000-03-09	1.12	1.12	1.12	1.12	3784
2000-03-10	1.12	1.12	1.12	1.12	13909
2000-03-14	1.13	1.13	1.13	1.13	3784
2000-03-15	1.18	1.18	1.13	1.13	6315
2000-03-17	1.14	1.14	1.14	1.14	11377
2000-03-24	1.12	1.12	1.12	1.12	18971
2000-03-29	1.12	1.12	1.12	1.12	1252
2000-03-30	1.12	1.12	1.12	1.12	1252
2000-04-03	1.12	1.12	1.12	1.12	6315
2000-04-04	1.12	1.12	1.12	1.12	17706
2000-04-05	1.17	1.17	1.11	1.11	17706
2000-04-06	1.12	1.12	1.11	1.11	8846
2000-04-07	1.16	1.18	1.13	1.18	15187
2000-04-11	1.16	1.18	1.16	1.18	27831
2000-04-13	1.17	1.17	1.16	1.16	32893
2000-04-14	1.16	1.16	1.14	1.14	45549
2000-04-17	1.13	1.13	1.11	1.11	101237
2000-04-18	1.12	1.12	1.12	1.12	1252
2000-04-20	1.15	1.15	1.14	1.14	75924
2000-04-25	1.17	1.21	1.17	1.18	112615
2000-05-02	1.17	1.17	1.17	1.17	7581
2000-05-08	1.17	1.17	1.17	1.17	10125
2000-05-09	1.18	1.18	1.18	1.18	3784
2000-05-10	1.15	1.15	1.02	1.03	146787
2000-05-11	1.10	1.10	1.10	1.10	1252
2000-05-16	1.06	1.06	1.06	1.06	3784
2000-05-18	1.06	1.06	1.06	1.06	1252
2000-05-24	1.06	1.06	1.06	1.06	11377
2000-05-25	1.06	1.06	1.06	1.06	18971
2000-05-30	1.06	1.06	1.06	1.06	58206
2000-05-31	1.07	1.07	1.07	1.07	2518
2000-06-01	1.06	1.06	1.06	1.06	5062
2000-06-07	1.06	1.06	1.06	1.06	8846
2000-06-09	1.10	1.18	1.10	1.18	807380
2000-06-12	1.19	1.19	1.18	1.18	65799
2000-06-14	1.11	1.11	1.05	1.05	30362
2000-06-15	1.06	1.16	0.97	1.16	48081
2000-06-20	1.06	1.06	1.03	1.03	26565
2000-06-21	1.03	1.03	0.99	0.99	88581
2000-06-23	0.99	0.99	0.99	0.99	5062
2000-06-26	0.99	0.99	0.99	0.99	24034
2000-06-27	0.99	1.07	0.99	0.99	45549
2000-06-28	0.99	0.99	0.99	0.99	37956
2000-06-29	1.05	1.05	0.99	0.99	41752
2000-06-30	0.99	1.05	0.99	1.03	156912
2000-07-03	0.99	0.99	0.99	0.99	11377
2000-07-05	1.01	1.01	1.01	1.01	1252
2000-07-07	1.01	1.01	1.01	1.01	3784
2000-07-10	1.07	1.15	1.07	1.15	105034
2000-07-11	1.15	1.15	1.15	1.15	25299
2000-07-12	1.16	1.16	1.16	1.16	11377
2000-07-13	1.16	1.16	1.16	1.16	10125
2000-07-14	1.16	1.16	1.16	1.16	37956
2000-07-18	1.03	1.03	1.03	1.03	44284
2000-07-19	1.15	1.15	1.15	1.15	12643
2000-07-20	1.07	1.07	1.07	1.07	1252
2000-07-24	1.15	1.15	1.15	1.15	1252
2000-08-03	1.07	1.08	1.05	1.08	11377
2000-08-08	1.15	1.15	1.15	1.15	96174
2000-08-14	1.14	1.14	1.14	1.14	18971
2000-08-15	1.14	1.14	1.13	1.13	7581
2000-08-18	1.08	1.08	1.08	1.08	30362
2000-08-21	1.09	1.09	1.09	1.09	12643
2000-08-25	1.07	1.07	1.07	1.07	7581
2000-08-30	1.08	1.08	1.08	1.08	7581
2000-08-31	1.13	1.13	1.13	1.13	10125
2000-09-05	1.13	1.14	1.13	1.13	20237
2000-09-06	1.13	1.13	1.13	1.13	3784
2000-09-07	1.09	1.16	1.09	1.16	16440
2000-09-08	1.11	1.11	1.09	1.09	15187
2000-09-13	1.16	1.16	1.16	1.16	3784
2000-09-15	1.11	1.11	1.11	1.11	32893
2000-09-20	1.09	1.09	1.09	1.09	3784
2000-09-21	1.09	1.09	1.09	1.09	11377
2000-09-27	1.09	1.09	1.09	1.09	3784
2000-09-28	0.95	1.03	0.95	1.03	26565
2000-09-29	1.03	1.05	0.99	1.05	3784
2000-10-02	1.05	1.05	1.05	1.05	18971
2000-10-09	0.98	0.98	0.98	0.98	50612
2000-10-11	1.00	1.00	0.92	0.92	36690
2000-10-16	0.95	0.95	0.95	0.95	25299
2000-10-18	0.89	0.89	0.89	0.89	1252
2000-10-19	0.93	0.93	0.93	0.93	1252
2000-10-30	0.95	0.95	0.95	0.95	8846
2000-11-02	0.95	0.95	0.95	0.95	18971
2000-11-06	1.03	1.03	0.89	0.99	10125
2000-11-07	0.99	0.99	0.89	0.99	15187
2000-11-09	0.99	0.99	0.89	0.89	13909
2000-11-14	0.91	0.91	0.88	0.88	30362
2000-11-17	0.89	0.89	0.89	0.89	21502
2000-11-24	0.95	0.95	0.95	0.95	8846
2000-11-27	0.93	0.93	0.93	0.93	1252
2000-11-28	0.93	0.93	0.93	0.93	29096
2000-11-29	0.93	0.93	0.93	0.93	7581
2000-11-30	0.89	0.89	0.89	0.89	2518
2000-12-01	0.90	0.90	0.90	0.90	12643
2000-12-05	0.90	0.90	0.90	0.90	2518
2000-12-08	0.92	0.92	0.92	0.92	2518
2000-12-11	0.92	0.92	0.92	0.92	7581
2000-12-12	0.90	0.90	0.90	0.90	22768
2000-12-13	0.90	0.93	0.90	0.90	7581
2000-12-14	0.87	0.87	0.87	0.87	2518
2000-12-15	0.93	0.95	0.91	0.95	22768
2000-12-18	0.95	0.95	0.91	0.91	5062
2000-12-21	0.87	0.87	0.87	0.87	80987
2000-12-26	0.95	0.95	0.95	0.95	10125
2000-12-29	0.96	0.96	0.94	0.94	64534
2001-01-03	0.95	0.99	0.94	0.99	22768
2001-01-08	0.99	0.99	0.99	0.99	10125
2001-01-09	0.99	0.99	0.99	0.99	7581
2001-01-12	0.95	0.95	0.94	0.94	8846
2001-01-16	1.08	1.08	1.08	1.08	161974
2001-01-17	1.08	1.08	0.93	0.93	53143
2001-01-18	0.93	1.19	0.93	1.18	121487
2001-01-19	1.17	1.17	1.17	1.17	18971
2001-01-31	1.03	1.03	1.03	1.03	15187
2001-02-01	1.08	1.08	1.08	1.08	1252
2001-02-07	1.11	1.11	1.11	1.11	11377
2001-02-12	1.10	1.10	1.10	1.10	1252
2001-02-14	1.10	1.14	1.04	1.04	13909
2001-02-15	1.14	1.14	1.07	1.07	3784
2001-02-16	1.07	1.07	1.07	1.07	5062
2001-02-20	1.11	1.14	1.10	1.10	10125
2001-02-22	1.06	1.06	1.03	1.03	53143
2001-02-23	1.03	1.08	1.01	1.01	74659
2001-02-26	0.99	1.11	0.99	1.11	17706
2001-02-27	1.11	1.14	1.07	1.14	21502
2001-02-28	1.07	1.07	1.07	1.07	1252
2001-03-01	1.12	1.15	1.12	1.15	5062
2001-03-02	1.07	1.07	1.07	1.07	3784
2001-03-05	1.08	1.08	1.08	1.08	26565
2001-03-08	1.09	1.09	1.09	1.09	3784
2001-03-12	1.03	1.03	1.03	1.03	15187
2001-03-13	1.07	1.07	1.07	1.07	3784
2001-03-14	1.02	1.02	1.02	1.02	1252
2001-03-22	1.03	1.03	1.03	1.03	17706
2001-03-23	1.03	1.06	1.03	1.06	3784
2001-03-26	1.05	1.05	1.05	1.05	2518
2001-03-27	1.05	1.18	1.05	1.18	39221
2001-03-28	1.12	1.12	1.12	1.12	2518
2001-03-29	1.19	1.19	1.19	1.19	5062
2001-03-30	1.19	1.50	1.15	1.15	165771
2001-04-03	1.15	1.15	1.15	1.15	2518
2001-04-05	1.19	1.19	1.19	1.19	3784
2001-04-11	1.22	1.22	1.15	1.15	17706
2001-04-12	1.34	1.34	1.22	1.22	13909
2001-04-24	1.23	1.23	1.23	1.23	13909
2001-04-25	1.23	1.23	1.04	1.04	40487
2001-04-26	1.03	1.11	1.01	1.01	54409
2001-05-03	1.07	1.07	1.07	1.07	1252
2001-05-04	1.07	1.07	1.07	1.07	1252
2001-05-07	1.11	1.11	1.11	1.11	1252
2001-05-15	1.29	1.29	1.29	1.29	3784
2001-05-16	1.30	1.30	1.30	1.30	1252
2001-05-18	1.30	1.30	1.11	1.11	3784
2001-05-25	1.22	1.22	1.22	1.22	12643
2001-05-30	1.19	1.19	1.19	1.19	1252
2001-05-31	1.11	1.11	1.11	1.11	1252
2001-06-06	1.22	1.25	1.20	1.25	31627
2001-06-11	1.30	1.30	1.30	1.30	2518
2001-06-12	1.21	1.21	1.21	1.21	27831
2001-06-13	1.26	1.30	1.23	1.30	103768
2001-06-18	1.26	1.30	1.26	1.30	6315
2001-06-21	1.22	1.22	1.22	1.22	25299
2001-06-22	1.26	1.26	1.24	1.24	29096
2001-06-27	1.26	1.26	1.26	1.26	25299
2001-07-03	1.16	1.16	1.16	1.16	1252
2001-07-06	1.19	1.30	1.19	1.30	16440
2001-07-09	1.30	1.30	1.30	1.30	5062
2001-07-12	1.26	1.26	1.26	1.26	6315
2001-07-13	1.30	1.30	1.30	1.30	22768
2001-07-18	1.28	1.28	1.28	1.28	5062
2001-07-19	1.34	1.38	1.34	1.37	121487
2001-07-20	1.26	1.26	1.26	1.26	5062
2001-07-23	1.27	1.27	1.27	1.27	1252
2001-07-24	1.27	1.27	1.27	1.27	12643
2001-07-27	1.34	1.34	1.34	1.34	25299
2001-07-31	1.32	1.32	1.32	1.32	25299
2001-08-02	1.22	1.30	1.19	1.19	7581
2001-08-06	1.27	1.27	1.27	1.27	1252
2001-08-08	1.31	1.31	1.31	1.31	5062
2001-08-14	1.34	1.34	1.34	1.34	3784
2001-08-15	1.27	1.27	1.27	1.27	12643
2001-08-20	1.30	1.30	1.30	1.30	55674
2001-08-24	1.38	1.41	1.38	1.41	84784
2001-08-27	1.44	1.46	1.44	1.46	17706
2001-08-30	1.38	1.38	1.38	1.38	3784
2001-08-31	1.38	1.38	1.38	1.38	1252
2001-09-04	1.40	1.40	1.38	1.38	62002
2001-09-06	1.41	1.41	1.41	1.41	6315
2001-09-07	1.34	1.34	1.34	1.34	1252
2001-09-10	1.40	1.40	1.40	1.40	8846
2001-09-17	1.41	1.41	1.21	1.21	12643
2001-09-18	1.34	1.34	1.34	1.34	2518
2001-09-19	1.41	1.41	1.19	1.19	48081
2001-09-20	1.17	1.21	1.15	1.19	29096
2001-09-21	1.18	1.28	1.18	1.28	5062
2001-09-24	1.15	1.15	1.13	1.13	6315
2001-09-25	1.19	1.19	1.19	1.19	2518
2001-09-27	1.14	1.15	0.79	1.15	15187
2001-09-28	1.13	1.13	1.13	1.13	13909
2001-10-01	1.11	1.11	1.11	1.11	8846
2001-10-08	1.30	1.38	1.30	1.38	80987
2001-10-09	1.34	1.34	1.34	1.34	25299
2001-10-10	1.36	1.39	1.34	1.34	15187
2001-10-11	1.34	1.35	1.34	1.34	75924
2001-10-15	1.24	1.24	1.24	1.24	2518
2001-10-16	1.24	1.24	1.24	1.24	1252
2001-10-18	1.13	1.13	1.13	1.13	6315
2001-11-15	1.34	1.34	1.34	1.34	3784
2001-11-21	1.12	1.30	1.12	1.30	5062
2001-11-26	1.15	1.34	1.15	1.34	21502
2001-11-29	1.34	1.34	1.34	1.34	24034
2001-12-03	1.34	1.34	1.34	1.34	1252
2001-12-05	1.35	1.35	1.35	1.35	12643
2001-12-06	1.35	1.41	1.35	1.35	8846
2001-12-07	1.41	1.41	1.35	1.36	8846
2001-12-11	1.38	1.38	1.38	1.38	5062
2001-12-17	1.35	1.36	1.35	1.36	113893
2001-12-18	1.38	1.38	1.38	1.38	155646
2001-12-19	1.41	1.41	1.41	1.41	256896
2001-12-20	1.42	1.42	1.42	1.42	3784
2001-12-21	1.42	1.42	1.42	1.42	3784
2001-12-26	1.40	1.40	1.40	1.40	2518
2002-01-02	1.40	1.40	1.40	1.40	1252
2002-01-03	1.39	1.39	1.39	1.39	25299
2002-01-04	1.40	1.40	1.39	1.39	5062
2002-01-07	1.36	1.42	1.36	1.36	293587
2002-01-09	1.36	1.36	1.36	1.36	25299
2002-01-10	1.36	1.36	1.36	1.36	5062
2002-01-11	1.36	1.41	1.36	1.39	20237
2002-01-15	1.42	1.42	1.42	1.42	2518
2002-01-18	1.39	1.39	1.39	1.39	5062
2002-01-22	1.42	1.44	1.39	1.39	34159
2002-01-23	1.41	1.41	1.41	1.41	2518
2002-01-24	1.36	1.36	1.36	1.36	170834
2002-01-28	1.38	1.41	1.36	1.36	161974
2002-01-29	1.36	1.36	1.36	1.36	1252
2002-01-30	1.38	1.42	1.38	1.38	39221
2002-02-07	1.35	1.35	1.35	1.35	6315
2002-02-12	1.36	1.38	1.36	1.38	693486
2002-02-13	1.36	1.36	1.36	1.36	177162
2002-02-15	1.39	1.39	1.36	1.36	168302
2002-02-19	1.39	1.39	1.39	1.39	45549
2002-02-20	1.36	1.36	1.36	1.36	1252
2002-02-21	1.39	1.40	1.35	1.35	36690
2002-02-25	1.35	1.35	1.34	1.34	5062
2002-02-26	1.33	1.36	1.33	1.36	6315
2002-02-27	1.38	1.40	1.38	1.40	21502
2002-03-05	1.42	1.42	1.42	1.42	1252
2002-03-08	1.39	1.39	1.39	1.39	25299
2002-03-11	1.42	1.42	1.42	1.42	3784
2002-03-13	1.42	1.42	1.42	1.42	2518
2002-03-14	1.43	1.44	1.43	1.44	8846
2002-03-15	1.43	1.43	1.43	1.43	6315
2002-03-18	1.42	1.42	1.42	1.42	35424
2002-03-19	1.44	1.44	1.44	1.44	5062
2002-04-02	1.44	1.44	1.44	1.44	2518
2002-04-03	1.42	1.42	1.41	1.41	12643
2002-04-08	1.44	1.44	1.44	1.44	7581
2002-04-09	1.41	1.44	1.40	1.44	18971
2002-04-11	1.40	1.40	1.37	1.38	39221
2002-04-12	1.38	1.38	1.32	1.33	303712
2002-04-15	1.34	1.36	1.32	1.32	115146
2002-04-16	1.31	1.44	1.30	1.34	231584
2002-04-17	1.38	1.38	1.32	1.34	22768
2002-04-18	1.32	1.32	1.29	1.29	112615
2002-04-19	1.30	1.30	1.26	1.26	13909
2002-04-22	1.27	1.27	1.27	1.27	17706
2002-04-29	1.28	1.28	1.28	1.28	25299
2002-04-30	1.28	1.28	1.28	1.28	12643
2002-05-01	1.27	1.28	1.27	1.27	43018
2002-05-02	1.27	1.28	1.27	1.27	112615
2002-05-03	1.27	1.27	1.27	1.27	13909
2002-05-06	1.27	1.29	1.27	1.27	49346
2002-05-07	1.28	1.28	1.28	1.28	1252
2002-05-15	1.31	1.31	1.28	1.28	12643
2002-05-28	1.34	1.34	1.34	1.34	13909
2002-06-03	1.34	1.46	1.34	1.46	130334
2002-06-05	1.40	1.44	1.40	1.44	108831
2002-06-07	1.42	1.42	1.42	1.42	12643
2002-06-11	1.38	1.40	1.38	1.40	8846
2002-06-17	1.32	1.46	1.32	1.46	7581
2002-06-18	1.46	1.46	1.46	1.46	6315
2002-06-19	1.36	1.36	1.36	1.36	16440
2002-06-21	1.46	1.46	1.46	1.46	13909
2002-06-24	1.42	1.46	1.42	1.46	37956
2002-06-25	1.52	1.59	1.52	1.55	79721
2002-06-26	1.55	1.59	1.55	1.58	13909
2002-06-27	1.58	1.58	1.58	1.58	1252
2002-06-28	1.58	1.59	1.58	1.58	35424
2002-07-01	1.58	1.60	1.58	1.60	18971
2002-07-03	1.58	1.58	1.57	1.57	6315
2002-07-10	1.58	1.58	1.58	1.58	3784
2002-07-12	1.60	1.60	1.57	1.57	7581
2002-07-17	1.57	1.57	1.57	1.57	2518
2002-07-18	1.62	1.73	1.62	1.64	112615
2002-07-19	1.70	1.70	1.63	1.68	5062
2002-07-22	1.68	1.69	1.66	1.66	3784
2002-07-23	1.66	1.66	1.65	1.65	5062
2002-07-24	1.62	1.63	1.62	1.63	7581
2002-07-25	1.63	1.63	1.59	1.59	20237
2002-07-26	1.55	1.59	1.55	1.59	3784
2002-07-29	1.58	1.58	1.58	1.58	1252
2002-07-30	1.55	1.55	1.55	1.55	3784
2002-07-31	1.53	1.53	1.53	1.53	3784
2002-08-01	1.53	1.53	1.51	1.51	15187
2002-08-02	1.51	1.51	1.51	1.51	1252
2002-08-05	1.51	1.64	1.43	1.64	25299
2002-08-06	1.48	1.53	1.48	1.53	7581
2002-08-08	1.43	1.43	1.41	1.41	2518
2002-08-12	1.46	1.46	1.43	1.45	30362
2002-08-14	1.43	1.46	1.43	1.46	5062
2002-08-15	1.49	1.54	1.49	1.54	3784
2002-08-16	1.47	1.47	1.45	1.45	35424
2002-08-19	1.44	1.44	1.44	1.44	6315
2002-08-20	1.49	1.49	1.48	1.48	148052
2002-08-21	1.49	1.49	1.49	1.49	2518
2002-08-22	1.49	1.58	1.49	1.58	10125
2002-08-23	1.50	1.50	1.50	1.50	1252
2002-08-26	1.59	1.59	1.54	1.54	7581
2002-08-27	1.54	1.54	1.54	1.54	2518
2002-08-28	1.54	1.54	1.54	1.54	5062
2002-08-29	1.50	1.50	1.46	1.46	2518
2002-08-30	1.49	1.49	1.49	1.49	1252
2002-09-03	1.42	1.42	1.42	1.42	2518
2002-09-04	1.40	1.40	1.40	1.40	2518
2002-09-05	1.39	1.39	1.32	1.36	22768
2002-09-06	1.38	1.38	1.38	1.38	2518
2002-09-09	1.38	1.42	1.38	1.42	22768
2002-09-10	1.46	1.46	1.46	1.46	1252
2002-09-11	1.46	1.47	1.46	1.47	22768
2002-09-13	1.53	1.54	1.53	1.54	2518
2002-09-17	1.53	1.53	1.53	1.53	6315
2002-09-18	1.57	1.57	1.57	1.57	1252
2002-09-19	1.56	1.56	1.56	1.56	3784
2002-09-20	1.49	1.56	1.49	1.56	11377
2002-09-26	1.54	1.55	1.54	1.55	12643
2002-09-30	1.50	1.50	1.50	1.50	2518
2002-10-03	1.52	1.52	1.52	1.52	2518
2002-10-04	1.49	1.49	1.49	1.49	25299
2002-10-07	1.49	1.49	1.48	1.48	3784
2002-10-08	1.45	1.45	1.45	1.45	1252
2002-10-09	1.42	1.42	1.42	1.42	2518
2002-10-10	1.41	1.41	1.41	1.41	1252
2002-10-11	1.46	1.46	1.46	1.46	3784
2002-10-15	1.46	1.46	1.42	1.42	8846
2002-10-16	1.42	1.42	1.40	1.40	10125
2002-10-17	1.38	1.38	1.38	1.38	2518
2002-11-01	1.37	1.37	1.37	1.37	1252
2002-11-04	1.37	1.37	1.30	1.30	21502
2002-11-05	1.36	1.36	1.36	1.36	1252
2002-11-06	1.28	1.28	1.28	1.28	2518
2002-11-12	1.36	1.36	1.35	1.35	3784
2002-11-13	1.32	1.32	1.32	1.32	2518
2002-11-14	1.35	1.35	1.35	1.35	139193
2002-11-15	1.32	1.32	1.32	1.32	3784
2002-11-27	1.26	1.33	1.26	1.33	18971
2002-11-29	1.30	1.30	1.30	1.30	37956
2002-12-02	1.30	1.30	1.30	1.30	2518
2002-12-04	1.35	1.36	1.35	1.36	5062
2002-12-05	1.36	1.37	1.36	1.37	131599
2002-12-06	1.39	1.39	1.37	1.37	5062
2002-12-09	1.42	1.42	1.38	1.42	13909
2002-12-11	1.45	1.46	1.44	1.45	46815
2002-12-12	1.45	1.46	1.40	1.43	17706
2002-12-20	1.33	1.40	1.30	1.34	205005
2002-12-23	1.33	1.34	1.33	1.34	3784
2002-12-26	1.34	1.38	1.34	1.38	63268
2002-12-27	1.33	1.47	1.33	1.47	22768
2002-12-30	1.50	1.50	1.50	1.50	13909
2003-01-03	1.48	1.48	1.48	1.48	1252
2003-01-06	1.48	1.48	1.48	1.48	1252
2003-01-07	1.51	1.53	1.51	1.53	7581
2003-01-08	1.52	1.52	1.51	1.51	12643
2003-01-09	1.49	1.49	1.44	1.44	43018
2003-01-10	1.41	1.50	1.40	1.40	108831
2003-01-13	1.40	1.40	1.35	1.35	16440
2003-01-22	1.34	1.36	1.24	1.34	130334
2003-01-23	1.35	1.35	1.35	1.35	3784
2003-01-24	1.35	1.35	1.35	1.35	1252
2003-01-27	1.35	1.35	1.35	1.35	7581
2003-01-28	1.38	1.38	1.35	1.35	7581
2003-01-29	1.34	1.34	1.34	1.34	36690
2003-01-30	1.33	1.33	1.33	1.33	2518
2003-01-31	1.30	1.38	1.29	1.38	17706
2003-02-10	1.40	1.44	1.40	1.44	6315
2003-02-11	1.44	1.44	1.39	1.39	13909
2003-02-12	1.38	1.38	1.33	1.35	37956
2003-02-13	1.34	1.37	1.34	1.37	10125
2003-02-18	1.37	1.37	1.37	1.37	7581
2003-02-25	1.35	1.35	1.35	1.35	1252
2003-02-28	1.35	1.39	1.34	1.38	48081
2003-03-03	1.34	1.38	1.30	1.38	84784
2003-03-04	1.34	1.38	1.34	1.35	65799
2003-03-05	1.30	1.36	1.30	1.36	78456
2003-03-06	1.33	1.39	1.33	1.34	36690
2003-03-07	1.33	1.39	1.31	1.38	45549
2003-03-10	1.31	1.37	1.31	1.35	30362
2003-03-11	1.33	1.38	1.32	1.37	82252
2003-03-12	1.34	1.38	1.32	1.36	24034
2003-03-13	1.37	1.37	1.32	1.32	24034
2003-03-14	1.34	1.34	1.31	1.31	10125
2003-03-17	1.34	1.34	1.32	1.32	2518
2003-03-18	1.33	1.33	1.32	1.32	3784
2003-03-19	1.32	1.32	1.32	1.32	2518
2003-03-20	1.32	1.39	1.29	1.39	21502
2003-03-21	1.41	1.46	1.41	1.46	24034
2003-03-24	1.45	1.46	1.43	1.46	11377
2003-03-27	1.46	1.46	1.46	1.46	1252
2003-04-04	1.41	1.41	1.41	1.41	7581
2003-04-07	1.39	1.44	1.39	1.44	10125
2003-04-08	1.42	1.43	1.42	1.43	13909
2003-04-10	1.39	1.43	1.36	1.43	32893
2003-04-17	1.46	1.56	1.46	1.56	145521
2003-04-21	1.57	1.57	1.51	1.56	6315
2003-04-22	1.54	1.61	1.54	1.61	31627
2003-04-23	1.58	1.61	1.52	1.52	82252
2003-04-24	1.51	1.51	1.50	1.50	5062
2003-04-25	1.48	1.48	1.48	1.48	3784
2003-04-30	1.51	1.51	1.51	1.51	25299
2003-05-02	1.51	1.54	1.51	1.54	83518
2003-05-05	1.50	1.54	1.50	1.54	2518
2003-05-06	1.45	1.54	1.45	1.54	58206
2003-05-07	1.56	1.56	1.54	1.54	5062
2003-05-09	1.54	1.64	1.54	1.58	26565
2003-05-12	1.66	1.68	1.58	1.68	684627
2003-05-13	1.60	1.66	1.59	1.66	113893
2003-05-14	1.61	1.61	1.61	1.61	35424
2003-05-15	1.63	1.63	1.62	1.62	7581
2003-05-16	1.63	1.63	1.62	1.62	10125
2003-05-19	1.62	1.62	1.62	1.62	36690
2003-05-20	1.62	1.62	1.62	1.62	5062
2003-05-21	1.64	1.64	1.64	1.64	5062
2003-05-22	1.62	1.62	1.62	1.62	7581
2003-05-23	1.62	1.62	1.62	1.62	7581
2003-05-27	1.66	1.76	1.64	1.74	182224
2003-05-28	1.76	1.79	1.71	1.74	60737
2003-05-30	1.73	1.78	1.73	1.78	5062
2003-06-02	1.76	1.79	1.73	1.79	44284
2003-06-03	1.79	1.80	1.74	1.80	16440
2003-06-04	1.80	1.92	1.80	1.90	795989
2003-06-05	1.90	1.93	1.86	1.89	59471
2003-06-06	1.90	1.90	1.84	1.86	198677
2003-06-09	1.86	1.86	1.86	1.86	17706
2003-06-10	1.85	1.90	1.85	1.87	285993
2003-06-11	1.88	1.88	1.85	1.85	260680
2003-06-12	1.85	1.85	1.84	1.84	254352
2003-06-13	1.86	1.86	1.84	1.84	44284
2003-06-16	1.87	1.88	1.85	1.85	287258
2003-06-17	1.88	2.09	1.88	2.02	1780544
2003-06-18	2.02	2.04	2.00	2.02	230318
2003-06-19	1.98	2.03	1.98	2.00	99971
2003-06-20	2.02	2.05	1.98	2.05	852942
2003-06-23	2.07	2.07	1.99	2.01	144255
2003-06-24	2.05	2.05	2.02	2.02	29096
2003-06-25	1.98	1.98	1.98	1.98	13909
2003-06-26	2.04	2.04	2.00	2.02	183490
2003-06-27	2.04	2.05	2.04	2.05	10125
2003-06-30	2.05	2.13	2.05	2.13	111362
2003-07-01	2.13	2.23	2.12	2.19	334087
2003-07-02	2.21	2.25	2.21	2.25	208802
2003-07-03	2.24	2.24	2.23	2.24	20237
2003-07-07	2.16	2.21	2.13	2.18	18971
2003-07-08	2.21	2.21	2.15	2.17	21502
2003-07-09	2.13	2.22	2.13	2.22	37956
2003-07-10	2.22	2.25	2.21	2.25	149318
2003-07-11	2.24	2.33	2.23	2.33	335352
2003-07-14	2.33	2.50	2.33	2.37	623889
2003-07-15	2.41	2.45	2.26	2.32	401152
2003-07-16	2.35	2.37	2.31	2.35	125271
2003-07-17	2.37	2.37	2.33	2.33	108831
2003-07-18	2.35	2.38	2.35	2.38	134130
2003-07-21	2.38	2.45	2.37	2.37	146787
2003-07-22	2.37	2.41	2.37	2.38	156912
2003-07-23	2.38	2.41	2.38	2.38	62002
2003-07-24	2.38	2.40	2.37	2.38	129081
2003-07-25	2.43	2.49	2.33	2.43	137514
2003-07-28	2.49	2.49	2.32	2.34	256483
2003-07-29	2.39	2.39	2.19	2.25	224420
2003-07-30	2.21	2.26	2.13	2.23	82679
2003-07-31	2.20	2.27	2.19	2.25	147639
2003-08-01	2.24	2.28	2.23	2.27	48929
2003-08-04	2.28	2.28	2.26	2.28	213451
2003-08-05	2.28	2.30	2.28	2.28	90272
2003-08-06	2.28	2.35	2.25	2.28	140889
2003-08-07	2.27	2.29	2.27	2.28	107991
2003-08-08	2.30	2.36	2.23	2.25	251420
2003-08-11	2.29	2.29	2.28	2.28	41335
2003-08-12	2.28	2.43	2.28	2.33	146804
2003-08-13	2.33	2.47	2.33	2.47	189826
2003-08-14	2.48	2.50	2.43	2.48	212608
2003-08-15	2.54	2.65	2.52	2.63	11783221
2003-08-18	2.65	2.75	2.65	2.71	2521833
2003-08-19	2.70	2.73	2.62	2.67	1204807
2003-08-20	2.65	2.70	2.64	2.70	496935
2003-08-21	2.67	2.70	2.67	2.70	500310
2003-08-22	2.66	2.71	2.66	2.69	257326
2003-08-25	2.68	2.84	2.68	2.77	772832
2003-08-26	2.73	2.79	2.70	2.74	480912
2003-08-27	2.75	2.80	2.74	2.80	696895
2003-08-28	2.81	2.81	2.76	2.80	161139
2003-08-29	2.81	2.81	2.79	2.81	414255
2003-09-02	2.83	2.90	2.80	2.89	615903
2003-09-03	2.90	2.90	2.84	2.87	215983
2003-09-04	2.85	3.01	2.84	2.88	349287
2003-09-05	2.88	2.92	2.84	2.90	151014
2003-09-08	2.85	2.98	2.85	2.90	259014
2003-09-09	2.90	2.97	2.90	2.95	235389
2003-09-10	2.92	2.96	2.81	2.84	614216
2003-09-11	2.86	2.90	2.80	2.87	94491
2003-09-12	2.87	2.88	2.86	2.86	21085
2003-09-15	2.85	2.99	2.82	2.90	541653
2003-09-16	2.92	2.98	2.85	2.86	399912
2003-09-17	2.85	2.89	2.84	2.88	459818
2003-09-18	2.92	2.92	2.83	2.84	467412
2003-09-19	2.83	2.86	2.82	2.82	9272
2003-09-22	2.85	2.86	2.81	2.83	2347194
2003-09-23	2.84	2.85	2.83	2.85	1140690
2003-09-24	2.84	2.84	2.81	2.84	473318
2003-09-25	2.84	2.87	2.78	2.79	455599
2003-09-26	2.79	2.87	2.76	2.86	385568
2003-09-29	2.87	3.04	2.87	2.96	225264
2003-09-30	2.95	3.10	2.94	3.09	250576
2003-10-01	3.13	3.23	3.02	3.08	687622
2003-10-02	3.03	3.18	3.03	3.06	237076
2003-10-03	3.02	3.11	3.02	3.07	170429
2003-10-06	3.07	3.08	3.02	3.05	287701
2003-10-07	3.03	3.16	3.03	3.15	168741
2003-10-08	3.15	3.21	3.13	3.19	541653
2003-10-09	3.11	3.35	3.11	3.26	680872
2003-10-10	3.24	3.32	3.24	3.27	320608
2003-10-13	3.28	3.34	3.23	3.32	549247
2003-10-14	3.28	3.32	3.26	3.27	86897
2003-10-15	3.27	3.27	3.24	3.27	21085
2003-10-16	3.23	3.23	3.05	3.05	240451
2003-10-17	3.08	3.09	2.87	2.91	611685
2003-10-20	2.92	2.92	2.81	2.84	825136
2003-10-21	2.84	2.88	2.84	2.84	964355
2003-10-22	2.84	2.86	2.82	2.86	254795
2003-10-23	2.84	2.87	2.84	2.87	624341
2003-10-24	2.87	2.88	2.86	2.87	647957
2003-10-27	2.86	2.89	2.83	2.83	214295
2003-10-28	2.83	2.84	2.82	2.84	282639
2003-10-29	2.85	3.19	2.85	3.05	591435
2003-10-30	3.05	3.29	3.00	3.20	214295
2003-10-31	3.12	3.19	3.08	3.09	134991
2003-11-03	3.12	3.20	3.10	3.12	199951
2003-11-04	3.09	3.29	3.07	3.21	133304
2003-11-05	3.20	3.20	3.11	3.12	155241
2003-11-06	3.11	3.11	2.85	2.94	641207
2003-11-07	2.92	3.08	2.91	3.00	118116
2003-11-10	3.06	3.08	2.99	3.08	117264
2003-11-11	3.15	3.24	3.13	3.13	305420
2003-11-12	3.27	3.27	3.07	3.09	199108
2003-11-13	3.12	3.12	3.00	3.03	98710
2003-11-14	3.02	3.04	2.99	2.99	104616
2003-11-17	3.01	3.04	2.99	3.03	67491
2003-11-18	2.99	3.02	2.91	2.94	179701
2003-11-19	2.98	2.98	2.95	2.96	286858
2003-11-20	2.97	2.97	2.93	2.97	222733
2003-11-21	3.11	3.11	2.89	2.96	153554
2003-11-24	2.94	2.98	2.93	2.96	179701
2003-11-25	2.96	2.96	2.89	2.93	488497
2003-11-26	2.95	2.96	2.91	2.91	24460
2003-11-28	2.95	2.95	2.86	2.88	32897
2003-12-01	2.85	2.93	2.79	2.84	574560
2003-12-02	2.81	2.85	2.81	2.84	178866
2003-12-03	2.85	2.85	2.83	2.85	132451
2003-12-04	2.83	2.86	2.83	2.85	442943
2003-12-05	2.85	2.85	2.77	2.79	172951
2003-12-08	2.83	2.83	2.67	2.82	132750
2003-12-09	2.84	2.86	2.76	2.83	163687
2003-12-10	2.85	2.88	2.84	2.87	193500
2003-12-11	2.88	2.88	2.84	2.84	123750
2003-12-12	2.86	2.86	2.78	2.78	309375
2003-12-15	2.85	2.86	2.67	2.70	201937
2003-12-16	2.74	2.74	2.60	2.64	320625
2003-12-17	2.62	2.67	2.60	2.61	410062
2003-12-18	2.64	2.65	2.59	2.60	740250
2003-12-19	2.62	2.74	2.59	2.73	930375
2003-12-22	2.71	2.84	2.66	2.79	1065937
2003-12-23	2.80	2.80	2.68	2.73	177187
2003-12-24	2.74	2.74	2.70	2.70	10687
2003-12-26	2.73	2.74	2.73	2.73	136125
2003-12-29	2.74	2.77	2.72	2.74	272812
2003-12-30	2.74	2.82	2.74	2.79	82687
2003-12-31	2.81	2.84	2.70	2.75	165375
2004-01-02	2.73	2.81	2.73	2.80	81000
2004-01-05	2.76	2.80	2.75	2.76	176062
2004-01-06	2.76	2.78	2.75	2.78	191812
2004-01-07	2.78	2.80	2.74	2.79	104625
2004-01-08	2.80	2.89	2.80	2.81	106312
2004-01-09	2.81	2.93	2.81	2.90	365062
2004-01-12	2.91	3.04	2.88	3.02	265500
2004-01-13	3.03	3.16	3.03	3.05	137250
2004-01-14	3.04	3.13	3.04	3.11	93937
2004-01-15	3.10	3.13	3.06	3.06	79875
2004-01-16	3.09	3.14	3.05	3.11	128812
2004-01-20	3.11	3.24	3.11	3.21	241875
2004-01-21	3.23	3.31	3.20	3.22	560250
2004-01-22	3.22	3.25	3.16	3.21	119812
2004-01-23	3.21	3.22	3.15	3.15	91687
2004-01-26	3.16	3.23	3.14	3.20	117000
2004-01-27	3.19	3.23	3.02	3.05	172687
2004-01-28	3.04	3.22	3.03	3.20	409500
2004-01-29	3.17	3.21	3.10	3.13	142875
2004-01-30	3.14	3.27	3.03	3.12	383062
2004-02-02	3.14	3.34	3.06	3.21	793687
2004-02-03	3.26	3.29	3.07	3.11	348750
2004-02-04	3.10	3.14	2.87	2.96	230625
2004-02-05	2.98	3.05	2.72	2.88	171000
2004-02-06	2.85	3.03	2.85	2.99	106312
2004-02-09	2.99	3.02	2.96	3.02	124875
2004-02-10	3.02	3.13	3.00	3.12	218250
2004-02-11	3.12	3.14	3.03	3.06	239062
2004-02-12	3.07	3.07	3.00	3.02	108562
2004-02-13	3.06	3.09	3.06	3.08	149062
2004-02-17	3.04	3.12	2.98	3.10	167625
2004-02-18	3.11	3.11	3.10	3.11	85500
2004-02-19	3.11	3.11	3.07	3.08	47250
2004-02-20	3.11	3.15	3.07	3.07	119250
2004-02-23	3.11	3.14	2.98	3.12	216562
2004-02-24	3.08	3.15	3.07	3.11	133312
2004-02-25	3.27	3.27	3.08	3.12	380250
2004-02-26	3.14	3.23	3.10	3.20	447750
2004-02-27	3.20	3.20	3.14	3.15	349312
2004-03-01	3.16	3.24	3.12	3.20	361125
2004-03-02	3.20	3.20	3.07	3.13	270000
2004-03-03	3.22	3.22	3.14	3.16	286875
2004-03-04	3.13	3.21	3.04	3.19	388125
2004-03-05	3.20	3.38	3.19	3.30	268875
2004-03-08	3.31	3.34	3.15	3.34	279562
2004-03-09	3.32	3.41	3.27	3.33	369000
2004-03-10	3.37	3.42	3.30	3.40	324562
2004-03-11	3.35	3.44	3.33	3.36	462937
2004-03-12	3.38	3.38	3.20	3.32	164812
2004-03-15	3.30	3.45	3.30	3.40	141750
2004-03-16	3.47	3.47	3.39	3.44	369000
2004-03-17	3.46	3.53	3.46	3.51	345375
2004-03-18	3.53	3.56	3.50	3.54	87750
2004-03-19	3.53	3.72	3.52	3.57	615375
2004-03-22	3.58	3.58	3.27	3.55	489375
2004-03-23	3.53	3.53	3.36	3.49	177187
2004-03-24	3.48	3.53	3.42	3.47	140625
2004-03-25	3.48	3.48	3.44	3.47	271125
2004-03-26	3.47	3.49	3.44	3.48	120375
2004-03-29	3.48	3.51	3.43	3.48	336937
2004-03-30	3.49	3.49	3.48	3.48	256500
2004-03-31	3.48	3.48	3.37	3.38	181125
2004-04-01	3.40	3.40	3.24	3.27	351000
2004-04-02	3.28	3.30	3.23	3.27	275625
2004-04-05	3.26	3.29	3.16	3.20	217687
2004-04-06	3.18	3.21	2.98	3.01	594000
2004-04-07	3.04	3.08	3.02	3.03	387000
2004-04-08	3.07	3.14	3.07	3.08	310500
2004-04-12	3.11	3.17	3.07	3.17	234562
2004-04-13	3.17	3.31	3.04	3.19	361125
2004-04-14	3.21	3.28	3.17	3.17	292500
2004-04-15	3.16	3.22	3.07	3.11	203062
2004-04-16	3.12	3.17	2.92	3.16	466312
2004-04-19	3.15	3.16	3.07	3.12	250875
2004-04-20	3.14	3.30	3.14	3.20	421312
2004-04-21	3.16	3.30	3.16	3.24	256500
2004-04-22	3.24	3.29	3.20	3.28	167062
2004-04-23	3.30	3.30	3.24	3.25	374625
2004-04-26	3.27	3.34	3.25	3.30	409500
2004-04-27	3.32	3.32	3.12	3.23	236250
2004-04-28	3.20	3.32	3.20	3.32	305437
2004-04-29	3.30	3.30	3.13	3.17	250312
2004-04-30	3.18	3.19	3.09	3.11	216000
2004-05-03	3.13	3.19	3.11	3.16	298687
2004-05-04	3.14	3.20	3.05	3.10	158062
2004-05-05	3.09	3.19	3.00	3.14	262687
2004-05-06	3.17	3.21	3.14	3.18	167062
2004-05-07	3.18	3.18	3.05	3.08	349312
2004-05-10	3.08	3.12	3.03	3.10	458437
2004-05-11	3.08	3.20	3.05	3.11	228375
2004-05-12	3.11	3.18	3.03	3.11	224437
2004-05-13	3.08	3.16	3.01	3.05	648000
2004-05-14	3.05	3.13	2.99	3.06	358875
2004-05-17	3.04	3.08	2.99	3.06	155812
2004-05-18	3.06	3.08	3.04	3.07	437062
2004-05-19	3.07	3.08	2.93	3.03	370687
2004-05-20	3.03	3.07	3.02	3.03	105187
2004-05-21	3.02	3.13	3.02	3.09	165375
2004-05-24	3.07	3.08	2.92	2.93	191250
2004-05-25	2.94	3.19	2.94	3.09	138937
2004-05-26	3.11	3.25	3.11	3.19	176062
2004-05-27	3.18	3.19	3.06	3.06	253687
2004-05-28	3.06	3.09	3.00	3.05	129937
2004-06-01	3.09	3.30	3.05	3.08	235125
2004-06-02	3.09	3.22	3.08	3.20	117562
2004-06-03	3.20	3.20	3.18	3.20	183375
2004-06-04	3.17	3.20	3.15	3.16	155812
2004-06-07	3.16	3.28	3.16	3.18	352125
2004-06-08	3.18	3.25	3.16	3.24	96187
2004-06-09	3.21	3.28	3.20	3.28	94500
2004-06-10	3.28	3.42	3.26	3.38	344250
2004-06-14	3.38	3.40	3.29	3.32	263250
2004-06-15	3.31	3.39	3.31	3.38	250875
2004-06-16	3.38	3.48	3.38	3.48	154687
2004-06-17	3.49	3.49	3.38	3.43	116437
2004-06-18	3.43	3.53	3.38	3.52	204750
2004-06-21	3.53	3.53	3.50	3.50	48937
2004-06-22	3.48	3.53	3.48	3.51	91687
2004-06-23	3.51	3.51	3.48	3.50	150750
2004-06-24	3.52	3.52	3.41	3.44	151312
2004-06-25	3.40	3.52	3.25	3.42	2950312
2004-06-28	3.39	3.39	3.21	3.34	613125
2004-06-29	3.35	3.42	3.32	3.32	324000
2004-06-30	3.34	3.35	3.22	3.32	354937
2004-07-01	3.34	3.37	3.22	3.30	229500
2004-07-02	3.30	3.33	3.20	3.31	145125
2004-07-06	3.30	3.32	3.16	3.23	193500
2004-07-07	3.22	3.23	3.18	3.19	170437
2004-07-08	3.19	3.21	3.16	3.16	128812
2004-07-09	3.18	3.22	3.18	3.20	157500
2004-07-12	3.22	3.25	3.20	3.25	99562
2004-07-13	3.26	3.27	3.23	3.24	76500
2004-07-14	3.21	3.26	3.20	3.26	88312
2004-07-15	3.26	3.29	3.21	3.28	126562
2004-07-16	3.26	3.31	3.26	3.30	84937
2004-07-19	3.28	3.33	3.28	3.33	112500
2004-07-20	3.31	3.38	3.30	3.38	356062
2004-07-21	3.36	3.47	3.34	3.40	304875
2004-07-22	3.42	3.43	3.39	3.40	173250
2004-07-23	3.39	3.46	3.35	3.39	168750
2004-07-26	3.36	3.44	3.33	3.42	266062
2004-07-27	3.42	3.45	3.38	3.42	656437
2004-07-28	3.42	3.44	3.38	3.44	104062
2004-07-29	3.45	3.45	3.32	3.40	154125
2004-07-30	3.40	3.51	3.40	3.49	76500
2004-08-02	3.49	3.55	3.47	3.53	250875
2004-08-03	3.53	3.60	3.51	3.56	419625
2004-08-04	3.59	3.59	3.46	3.54	736312
2004-08-05	3.56	3.56	3.48	3.50	106312
2004-08-06	3.47	3.51	3.44	3.46	145687
2004-08-09	3.47	3.47	3.21	3.25	270000
2004-08-10	3.30	3.51	3.30	3.48	123750
2004-08-11	3.46	3.53	3.41	3.52	138937
2004-08-12	3.50	3.53	3.24	3.26	88312
2004-08-13	3.25	3.25	3.11	3.22	201937
2004-08-16	3.21	3.21	3.05	3.11	437062
2004-08-17	3.12	3.13	3.02	3.07	442125
2004-08-18	3.06	3.19	2.99	3.14	297562
2004-08-19	3.17	3.17	2.94	2.97	323437
2004-08-20	2.98	3.11	2.94	3.11	218812
2004-08-23	3.06	3.11	2.97	3.04	326250
2004-08-24	3.08	3.11	3.00	3.00	437625
2004-08-25	3.03	3.08	2.99	3.03	319500
2004-08-26	3.06	3.11	2.99	3.01	201937
2004-08-27	3.05	3.08	2.98	3.02	126000
2004-08-30	3.00	3.02	3.00	3.02	216562
2004-08-31	3.02	3.11	2.99	3.09	243000
2004-09-01	3.10	3.19	2.98	3.02	272812
2004-09-02	3.01	3.17	2.98	3.17	175500
2004-09-03	3.14	3.17	2.98	2.98	122625
2004-09-07	3.02	3.17	3.02	3.09	141750
2004-09-08	3.05	3.15	3.01	3.06	120937
2004-09-09	3.04	3.19	3.04	3.15	154687
2004-09-10	3.17	3.20	3.15	3.17	233437
2004-09-13	3.19	3.22	3.14	3.22	97875
2004-09-14	3.20	3.23	3.09	3.19	255937
2004-09-15	3.19	3.23	3.17	3.22	194625
2004-09-16	3.22	3.22	3.20	3.22	43312
2004-09-17	3.27	3.35	3.14	3.35	311062
2004-09-20	3.31	3.36	3.17	3.19	106875
2004-09-21	3.16	3.27	3.16	3.25	183375
2004-09-22	3.23	3.23	3.20	3.22	85500
2004-09-23	3.21	3.23	3.20	3.20	88312
2004-09-24	3.21	3.24	3.18	3.21	50062
2004-09-27	3.19	3.23	3.13	3.19	811125
2004-09-28	3.20	3.20	3.03	3.09	318937
2004-09-29	3.08	3.21	3.06	3.20	106875
2004-09-30	3.15	3.17	3.08	3.11	152437
2004-10-01	3.11	3.34	3.11	3.26	230625
2004-10-04	3.28	3.33	3.21	3.32	97312
2004-10-05	3.34	3.38	3.15	3.19	362250
2004-10-06	3.20	3.20	3.12	3.19	82125
2004-10-07	3.18	3.18	3.04	3.07	410062
2004-10-08	3.10	3.10	3.05	3.09	174937
2004-10-11	3.06	3.12	3.05	3.08	86625
2004-10-12	3.05	3.08	3.03	3.07	180562
2004-10-13	3.07	3.07	2.95	2.98	250875
2004-10-14	3.00	3.07	2.98	3.07	340875
2004-10-15	3.04	3.18	3.04	3.13	151875
2004-10-18	3.11	3.16	3.09	3.14	88312
2004-10-19	3.13	3.26	3.13	3.15	133312
2004-10-20	3.16	3.27	3.11	3.27	194062
2004-10-21	3.25	3.30	3.16	3.29	332437
2004-10-22	3.28	3.30	3.22	3.26	96187
2004-10-25	3.23	3.37	3.20	3.37	95062
2004-10-26	3.37	3.37	3.21	3.29	656437
2004-10-27	3.30	3.30	3.20	3.29	626062
2004-10-28	3.27	3.31	3.24	3.28	280125
2004-10-29	3.25	3.29	3.21	3.26	195750
2004-11-01	3.26	3.34	3.22	3.29	173250
2004-11-02	3.32	3.37	3.27	3.31	88875
2004-11-03	3.35	3.39	3.30	3.38	303750
2004-11-04	3.38	3.38	3.31	3.32	108562
2004-11-05	3.33	3.38	3.28	3.32	181125
2004-11-08	3.28	3.31	3.23	3.26	140062
2004-11-09	3.24	3.59	3.23	3.55	907312
2004-11-10	3.44	3.88	3.44	3.82	780187
2004-11-11	3.87	3.94	3.75	3.93	870750
2004-11-12	3.93	4.12	3.88	4.04	417375
2004-11-15	4.13	4.25	4.02	4.15	1197000
2004-11-16	4.14	4.14	4.03	4.11	819000
2004-11-17	4.24	4.24	4.10	4.11	343125
2004-11-18	4.17	4.20	4.11	4.14	210375
2004-11-19	4.09	4.16	3.87	3.90	266625
2004-11-22	3.89	4.06	3.87	4.00	161437
2004-11-23	3.93	4.09	3.93	4.09	268312
2004-11-24	4.09	4.09	4.06	4.08	52312
2004-11-26	4.08	4.09	3.98	4.02	44437
2004-11-29	4.02	4.02	3.89	4.02	131625
2004-11-30	3.90	4.00	3.84	3.90	72000
2004-12-01	3.84	4.05	3.84	4.05	239625
2004-12-02	3.99	4.06	3.98	4.06	155812
2004-12-03	3.91	4.08	3.88	3.88	89437
2004-12-06	3.88	3.89	3.79	3.86	603562
2004-12-07	3.82	3.86	3.78	3.78	79875
2004-12-08	3.79	3.83	3.79	3.82	72000
2004-12-09	3.78	3.78	3.69	3.73	258750
2004-12-10	3.71	3.77	3.69	3.73	159187
2004-12-13	3.75	3.78	3.64	3.65	286875
2004-12-14	3.67	3.82	3.64	3.81	972000
2004-12-15	3.83	4.01	3.79	3.97	185062
2004-12-16	3.99	4.13	3.99	4.08	266625
2004-12-17	4.04	4.07	4.01	4.07	118125
2004-12-20	4.01	4.07	4.01	4.02	42750
2004-12-21	4.07	4.07	4.04	4.05	127125
2004-12-22	4.05	4.09	4.00	4.02	190125
2004-12-23	4.11	4.11	3.79	4.01	610875
2004-12-27	4.05	4.05	3.88	4.00	117562
2004-12-28	4.03	4.17	4.00	4.16	140062
2004-12-29	4.13	4.18	4.10	4.15	50625
2004-12-30	4.15	4.17	4.10	4.14	31500
2004-12-31	4.07	4.15	4.04	4.04	52875
2005-01-03	3.98	4.27	3.97	3.97	439312
2005-01-04	3.97	4.00	3.78	3.84	309375
2005-01-05	3.72	3.88	3.72	3.81	311062
2005-01-06	3.88	4.10	3.87	4.02	227812
2005-01-07	4.04	4.15	4.00	4.08	208687
2005-01-10	4.05	4.15	3.88	3.88	123187
2005-01-11	3.96	4.02	3.82	3.84	150187
2005-01-12	3.90	3.90	3.80	3.85	312750
2005-01-13	3.82	3.84	3.68	3.74	234562
2005-01-14	3.75	3.82	3.71	3.73	155250
2005-01-18	3.76	3.94	3.71	3.87	441562
2005-01-19	3.94	3.94	3.73	3.80	158062
2005-01-20	3.72	3.72	3.56	3.62	370687
2005-01-21	3.57	3.69	3.57	3.62	100125
2005-01-24	3.59	3.89	3.59	3.74	191250
2005-01-25	3.83	3.91	3.66	3.91	855000
2005-01-26	3.91	4.02	3.89	3.97	234000
2005-01-27	4.05	4.16	4.02	4.02	929812
2005-01-28	4.07	4.12	4.06	4.09	383625
2005-01-31	4.14	4.21	4.09	4.21	534375
2005-02-01	4.14	4.45	4.14	4.44	885375
2005-02-02	4.44	4.44	4.15	4.26	563062
2005-02-03	4.29	4.31	4.23	4.27	151312
2005-02-04	4.25	4.27	4.20	4.23	91125
2005-02-07	4.17	4.22	4.08	4.16	462375
2005-02-08	4.28	4.28	3.93	3.95	640125
2005-02-09	3.95	3.98	3.74	3.84	458437
2005-02-10	3.76	3.86	3.76	3.86	381937
2005-02-11	3.87	3.93	3.86	3.90	167062
2005-02-14	3.86	4.01	3.86	3.96	172687
2005-02-15	4.00	4.09	3.97	3.98	192375
2005-02-16	3.96	4.04	3.96	4.00	606375
2005-02-17	4.04	4.09	3.95	4.05	301500
2005-02-18	4.06	4.09	4.02	4.05	410625
2005-02-22	3.95	3.95	3.79	3.82	470812
2005-02-23	3.85	3.86	3.74	3.78	268875
2005-02-24	3.81	3.84	3.67	3.74	365625
2005-02-25	3.69	3.96	3.69	3.93	333562
2005-02-28	3.91	4.10	3.88	4.10	504000
2005-03-01	3.97	4.12	3.97	4.00	288000
2005-03-02	3.98	4.14	3.97	4.05	317250
2005-03-03	4.10	4.13	3.92	4.00	444375
2005-03-04	4.00	4.00	3.92	3.97	139500
2005-03-07	3.94	3.97	3.88	3.95	289687
2005-03-08	3.90	3.97	3.85	3.90	122625
2005-03-09	3.86	3.92	3.76	3.77	218250
2005-03-10	3.80	3.80	3.71	3.77	128812
2005-03-11	3.76	3.91	3.73	3.82	269437
2005-03-14	3.91	3.94	3.67	3.73	406687
2005-03-15	3.75	3.77	3.58	3.69	491625
2005-03-16	3.70	3.86	3.70	3.83	939375
2005-03-17	3.89	4.06	3.82	3.96	336937
2005-03-18	4.05	4.05	3.91	3.99	408375
2005-03-21	4.01	4.01	3.85	3.88	351000
2005-03-22	3.88	3.95	3.74	3.82	295312
2005-03-23	3.81	3.90	3.78	3.84	368437
2005-03-24	3.90	3.97	3.86	3.90	135562
2005-03-28	3.88	3.89	3.81	3.89	115875
2005-03-29	3.81	3.86	3.77	3.77	196875
2005-03-30	3.80	3.89	3.76	3.81	106312
2005-03-31	3.77	3.79	3.74	3.79	444937
2005-04-01	3.80	3.80	3.70	3.78	274500
2005-04-04	3.75	3.82	3.67	3.79	159750
2005-04-05	3.77	3.80	3.74	3.78	196875
2005-04-06	3.83	3.88	3.76	3.77	176062
2005-04-07	3.76	3.80	3.70	3.78	340312
2005-04-08	3.76	3.76	3.70	3.70	102375
2005-04-11	3.70	3.70	3.53	3.56	300375
2005-04-12	3.55	3.68	3.54	3.66	353812
2005-04-13	3.66	3.68	3.62	3.65	375750
2005-04-14	3.66	3.68	3.48	3.48	667687
2005-04-15	3.50	3.50	3.23	3.29	340875
2005-04-18	3.29	3.32	3.22	3.31	460687
2005-04-19	3.42	3.43	3.36	3.41	1436625
2005-04-20	3.43	3.45	3.34	3.34	476437
2005-04-21	3.49	3.56	3.37	3.43	909000
2005-04-22	3.47	3.52	3.34	3.42	475875
2005-04-25	3.48	3.55	3.39	3.42	295875
2005-04-26	3.40	3.48	3.40	3.47	267187
2005-04-27	3.44	3.44	3.37	3.41	623812
2005-04-28	3.39	3.45	3.35	3.35	531000
2005-04-29	3.34	3.39	3.28	3.38	485437
2005-05-02	3.38	3.46	3.26	3.38	509625
2005-05-03	3.33	3.40	3.32	3.33	386437
2005-05-04	3.33	3.40	3.31	3.33	440437
2005-05-05	3.33	3.37	3.30	3.33	390937
2005-05-06	3.33	3.42	3.33	3.34	888750
2005-05-09	3.34	3.37	3.30	3.34	299812
2005-05-10	3.32	3.34	3.28	3.32	214312
2005-05-11	3.33	3.33	3.27	3.32	194062
2005-05-12	3.30	3.33	3.22	3.27	312750
2005-05-13	3.27	3.31	3.06	3.12	774562
2005-05-16	3.14	3.19	3.11	3.14	713250
2005-05-17	3.16	3.18	3.06	3.15	643500
2005-05-18	3.17	3.20	3.03	3.18	1476000
2005-05-19	3.19	3.34	3.19	3.33	556875
2005-05-20	3.28	3.42	3.28	3.38	469125
2005-05-23	3.43	3.48	3.41	3.41	167625
2005-05-24	3.40	3.42	3.29	3.38	574312
2005-05-25	3.33	3.45	3.33	3.38	450562
2005-05-26	3.38	3.46	3.38	3.44	137812
2005-05-27	3.42	3.51	3.42	3.50	399375
2005-05-31	3.46	3.51	3.46	3.49	265500
2005-06-01	3.49	3.55	3.49	3.55	104062
2005-06-02	3.51	3.63	3.51	3.63	237937
2005-06-03	3.61	3.62	3.52	3.57	246937
2005-06-06	3.53	3.60	3.52	3.58	296437
2005-06-07	3.58	3.61	3.54	3.57	233437
2005-06-08	3.54	3.66	3.54	3.63	335250
2005-06-09	3.66	3.67	3.60	3.62	137250
2005-06-10	3.63	3.63	3.46	3.60	207000
2005-06-13	3.59	3.62	3.54	3.62	322875
2005-06-14	3.60	3.63	3.58	3.62	194062
2005-06-15	3.59	3.64	3.56	3.64	293625
2005-06-16	3.64	3.66	3.64	3.66	195187
2005-06-17	3.62	3.69	3.62	3.69	529312
2005-06-20	3.68	3.68	3.55	3.57	209250
2005-06-21	3.56	3.68	3.56	3.59	162562
2005-06-22	3.63	3.63	3.56	3.63	85500
2005-06-23	3.63	3.63	3.50	3.56	684000
2005-06-24	3.57	3.75	3.57	3.71	936562
2005-06-27	3.71	3.71	3.59	3.68	186187
2005-06-28	3.69	3.73	3.66	3.72	995625
2005-06-29	3.73	3.80	3.72	3.80	173812
2005-06-30	3.80	3.80	3.71	3.73	149062
2005-07-01	3.75	3.78	3.71	3.77	252000
2005-07-05	3.74	3.82	3.73	3.81	295875
2005-07-06	3.82	3.84	3.79	3.81	181687
2005-07-07	3.81	3.85	3.74	3.80	159187
2005-07-08	3.83	3.99	3.82	3.95	375750
2005-07-11	3.99	4.14	3.97	4.13	558562
2005-07-12	4.12	4.13	3.96	3.99	320625
2005-07-13	3.99	4.07	3.94	4.06	202500
2005-07-14	4.12	4.13	4.00	4.06	287437
2005-07-15	4.00	4.09	3.92	4.03	198000
2005-07-18	4.02	4.03	3.92	3.95	124312
2005-07-19	3.98	4.00	3.88	3.95	291937
2005-07-20	3.93	4.16	3.93	4.09	290812
2005-07-21	4.09	4.38	4.09	4.31	686812
2005-07-22	4.36	4.55	4.31	4.52	731812
2005-07-25	4.56	4.58	4.32	4.38	316125
2005-07-26	4.36	4.45	4.25	4.39	289687
2005-07-27	4.39	4.43	4.27	4.41	109687
2005-07-28	4.41	4.53	4.41	4.51	252562
2005-07-29	4.51	4.53	4.36	4.45	256500
2005-08-01	4.46	4.53	4.45	4.53	148500
2005-08-02	4.49	4.52	4.40	4.45	267187
2005-08-03	4.46	4.55	4.45	4.53	245812
2005-08-04	4.56	4.56	4.38	4.41	252000
2005-08-05	4.40	4.44	4.28	4.29	135562
2005-08-08	4.31	4.40	4.30	4.36	165375
2005-08-09	4.37	4.40	4.15	4.25	290812
2005-08-10	4.27	4.37	4.17	4.22	118125
2005-08-11	4.20	4.36	4.20	4.31	75937
2005-08-12	4.40	4.40	4.14	4.31	230062
2005-08-15	4.30	4.35	4.21	4.33	451125
2005-08-16	4.31	4.31	4.16	4.17	92250
2005-08-17	4.14	4.38	4.12	4.38	232875
2005-08-18	4.38	4.48	4.32	4.41	388125
2005-08-19	4.46	4.53	4.42	4.53	414000
2005-08-22	4.52	4.55	4.46	4.46	267750
2005-08-23	4.48	4.54	4.35	4.37	327375
2005-08-24	4.34	4.38	4.25	4.29	202500
2005-08-25	4.29	4.36	4.24	4.30	188437
2005-08-26	4.29	4.31	4.18	4.22	262687
2005-08-29	4.20	4.33	4.18	4.32	246937
2005-08-30	4.32	4.36	4.20	4.33	338062
2005-08-31	4.33	4.37	4.18	4.37	235125
2005-09-01	4.37	4.47	4.28	4.44	351000
2005-09-02	4.45	4.45	4.41	4.44	91687
2005-09-06	4.44	4.44	4.31	4.37	258187
2005-09-07	4.35	4.45	4.32	4.45	145687
2005-09-08	4.42	4.44	4.30	4.30	81562
2005-09-09	4.26	4.29	4.20	4.25	209812
2005-09-12	4.25	4.32	4.23	4.29	251437
2005-09-13	4.26	4.26	4.13	4.13	284062
2005-09-14	4.13	4.31	4.13	4.29	228937
2005-09-15	4.29	4.33	4.16	4.25	83812
2005-09-16	4.28	4.29	4.10	4.27	361687
2005-09-19	4.26	4.32	4.20	4.29	195750
2005-09-20	4.32	4.33	4.20	4.29	241312
2005-09-21	4.24	4.28	4.18	4.18	239062
2005-09-22	4.14	4.23	4.13	4.18	141187
2005-09-23	4.17	4.25	4.10	4.25	183375
2005-09-26	4.28	4.40	4.28	4.38	119250
2005-09-27	4.38	4.38	4.19	4.29	288562
2005-09-28	4.28	4.34	4.27	4.30	232875
2005-09-29	4.32	4.43	4.29	4.42	300375
2005-09-30	4.42	4.50	4.42	4.50	158062
2005-10-03	4.51	4.52	4.44	4.44	174937
2005-10-04	4.45	4.57	4.45	4.49	211500
2005-10-05	4.49	4.52	4.31	4.34	341437
2005-10-06	4.33	4.46	4.27	4.30	230062
2005-10-07	4.35	4.35	4.26	4.28	160312
2005-10-10	4.31	4.34	4.24	4.28	209812
2005-10-11	4.31	4.32	4.25	4.28	349875
2005-10-12	4.26	4.31	4.23	4.25	408375
2005-10-13	4.27	4.28	4.02	4.22	457312
2005-10-14	4.27	4.31	4.19	4.26	372937
2005-10-17	4.09	4.20	4.02	4.07	407812
2005-10-18	4.09	4.22	3.99	4.13	289125
2005-10-19	4.11	4.27	4.05	4.25	452812
2005-10-20	4.25	4.25	4.09	4.12	200812
2005-10-21	4.25	4.33	4.24	4.31	493312
2005-10-24	4.33	4.68	4.33	4.66	580500
2005-10-25	4.68	4.74	4.59	4.64	588375
2005-10-26	4.66	4.67	4.49	4.53	338625
2005-10-27	4.55	4.55	4.47	4.53	190687
2005-10-28	4.56	4.71	4.56	4.70	187875
2005-10-31	4.72	4.86	4.71	4.72	400500
2005-11-01	4.66	4.73	4.47	4.59	708750
2005-11-02	4.53	4.68	4.53	4.62	422437
2005-11-03	4.65	4.74	4.62	4.68	816187
2005-11-04	4.65	4.71	4.60	4.66	188437
2005-11-07	4.70	4.74	4.58	4.60	321750
2005-11-08	4.58	4.58	4.43	4.52	406687
2005-11-09	4.56	4.76	4.54	4.76	549000
2005-11-10	4.76	4.83	4.70	4.81	262687
2005-11-11	4.84	4.92	4.83	4.89	122625
2005-11-14	4.94	4.94	4.79	4.82	228375
2005-11-15	4.86	4.86	4.69	4.76	200812
2005-11-16	4.78	4.79	4.64	4.67	202500
2005-11-17	4.69	4.82	4.69	4.77	101250
2005-11-18	4.85	4.85	4.70	4.74	217125
2005-11-21	4.69	4.84	4.68	4.79	213187
2005-11-22	4.79	4.84	4.73	4.84	217687
2005-11-23	4.87	4.95	4.84	4.90	326250
2005-11-25	4.92	4.92	4.80	4.82	103500
2005-11-28	4.88	4.88	4.68	4.73	155250
2005-11-29	4.78	4.79	4.70	4.72	135562
2005-11-30	4.75	4.81	4.65	4.74	435375
2005-12-01	4.79	4.87	4.71	4.77	606375
2005-12-02	4.84	4.89	4.81	4.86	891000
2005-12-05	4.86	5.00	4.82	4.97	550125
2005-12-06	5.00	5.12	4.98	5.04	303187
2005-12-07	5.12	5.14	5.05	5.08	345937
2005-12-08	5.13	5.14	4.99	5.03	323437
2005-12-09	4.99	5.14	4.98	5.10	265500
2005-12-12	5.16	5.23	5.10	5.18	230625
2005-12-13	4.98	5.11	4.78	5.11	745875
2005-12-14	5.08	5.23	5.05	5.09	581625
2005-12-15	5.07	5.14	4.98	5.06	284062
2005-12-16	5.07	5.13	4.97	4.98	677812
2005-12-19	5.05	5.09	4.91	4.94	459562
2005-12-20	4.94	4.95	4.73	4.80	312187
2005-12-21	4.85	4.99	4.85	4.96	661500
2005-12-22	4.98	5.08	4.95	4.98	160875
2005-12-23	5.02	5.02	4.96	4.98	339187
2005-12-27	5.13	5.19	4.83	4.87	236250
2005-12-28	4.87	4.90	4.80	4.86	284250
2005-12-29	4.90	4.94	4.84	4.91	229500
2005-12-30	4.90	4.90	4.80	4.86	258375
2006-01-03	4.98	5.17	4.91	5.13	664125
2006-01-04	5.13	5.25	5.12	5.15	549000
2006-01-05	5.15	5.15	5.01	5.06	354375
2006-01-06	5.04	5.21	5.04	5.18	399375
2006-01-09	4.95	5.45	4.87	5.34	903375
2006-01-10	5.36	5.64	5.31	5.58	441375
2006-01-11	5.57	5.58	5.44	5.53	422625
2006-01-12	5.51	5.62	5.48	5.53	269625
2006-01-13	5.52	5.58	5.49	5.51	160500
2006-01-17	5.49	5.54	5.34	5.43	212250
2006-01-18	5.37	5.48	5.26	5.35	375000
2006-01-19	5.35	5.61	5.29	5.59	302250
2006-01-20	5.63	5.66	5.51	5.58	189000
2006-01-23	5.58	5.66	5.45	5.54	244500
2006-01-24	5.51	5.75	5.39	5.75	234000
2006-01-25	5.80	5.87	5.56	5.85	534000
2006-01-26	5.81	6.00	5.54	5.99	533625
2006-01-27	5.97	6.13	5.88	6.11	699750
2006-01-30	6.00	6.04	5.95	5.97	635625
2006-01-31	5.93	6.05	5.68	5.93	1042500
2006-02-01	5.93	6.02	5.86	6.00	411000
2006-02-02	6.02	6.12	5.87	5.94	298125
2006-02-03	5.93	5.99	5.82	5.96	470250
2006-02-06	6.00	6.09	5.92	6.09	502500
2006-02-07	6.10	6.10	5.85	5.87	351375
2006-02-08	5.90	5.98	5.62	5.91	489000
2006-02-09	5.90	5.94	5.72	5.83	265500
2006-02-10	5.83	5.83	5.66	5.73	228000
2006-02-13	5.73	5.83	5.64	5.75	269625
2006-02-14	5.78	5.80	5.58	5.75	247125
2006-02-15	5.73	5.90	5.67	5.87	201375
2006-02-16	5.93	6.00	5.86	5.98	270000
2006-02-17	5.97	6.01	5.62	5.87	544875
2006-02-21	5.86	5.94	5.72	5.74	197625
2006-02-22	5.77	5.97	5.74	5.92	361500
2006-02-23	5.90	6.06	5.82	5.93	275625
2006-02-24	5.93	6.05	5.80	6.03	528375
2006-02-27	6.04	6.32	6.04	6.26	394125
2006-02-28	6.27	6.34	6.23	6.24	705375
2006-03-01	6.28	6.41	6.21	6.29	1371000
2006-03-02	6.30	6.34	6.21	6.27	426375
2006-03-03	6.21	6.33	6.15	6.25	359625
2006-03-06	6.23	6.30	6.12	6.18	355875
2006-03-07	6.12	6.18	6.02	6.12	398250
2006-03-08	6.06	6.07	5.90	5.98	405000
2006-03-09	5.93	6.12	5.87	6.08	688125
2006-03-10	6.10	6.17	6.08	6.14	252375
2006-03-13	5.99	6.15	5.99	6.08	566250
2006-03-14	6.03	6.11	5.99	6.08	485250
2006-03-15	6.06	6.61	6.06	6.53	397875
2006-03-16	6.59	6.60	6.41	6.49	438375
2006-03-17	6.52	6.52	6.24	6.28	711375
2006-03-20	6.33	6.37	6.26	6.29	321375
2006-03-21	6.30	6.41	6.13	6.13	214500
2006-03-22	6.13	6.32	6.08	6.20	442875
2006-03-23	6.14	6.21	6.07	6.21	301875
2006-03-24	6.23	6.28	6.15	6.21	378000
2006-03-27	6.19	6.27	6.19	6.22	258750
2006-03-28	6.19	6.19	5.20	5.31	3189375
2006-03-29	5.27	5.29	4.91	4.96	3049875
2006-03-30	4.98	5.04	4.71	4.80	1453875
2006-03-31	4.80	4.94	4.72	4.82	1855500
2006-04-03	4.82	4.99	4.80	4.91	2154750
2006-04-04	5.14	5.26	5.00	5.21	1559250
2006-04-05	5.18	5.28	5.12	5.28	1430250
2006-04-06	5.29	5.35	5.19	5.31	766875
2006-04-07	5.32	5.37	5.22	5.26	385875
2006-04-10	5.26	5.34	5.20	5.30	789000
2006-04-11	5.30	5.32	5.13	5.13	818625
2006-04-12	5.11	5.14	5.01	5.03	502500
2006-04-13	5.01	5.17	4.99	5.12	444000
2006-04-17	5.10	5.39	5.04	5.11	550875
2006-04-18	5.16	5.39	5.16	5.39	693000
2006-04-19	5.39	5.45	5.20	5.25	730875
2006-04-20	5.28	5.62	5.28	5.60	924000
2006-04-21	5.67	5.77	5.60	5.71	922500
2006-04-24	5.75	5.75	5.55	5.65	856125
2006-04-25	5.62	5.86	5.50	5.76	642750
2006-04-26	5.79	5.90	5.63	5.69	537375
2006-04-27	5.63	5.80	5.52	5.74	767250
2006-04-28	5.73	5.83	5.63	5.81	571125
2006-05-01	5.85	5.97	5.77	5.91	734250
2006-05-02	5.95	6.16	5.94	6.10	742875
2006-05-03	6.11	6.20	5.93	6.16	433500
2006-05-04	6.12	6.32	6.03	6.26	819375
2006-05-05	6.30	6.53	6.26	6.43	572625
2006-05-08	6.44	6.50	6.38	6.45	428250
2006-05-09	6.46	6.47	6.34	6.37	494250
2006-05-10	6.34	6.39	6.13	6.24	671625
2006-05-11	6.22	6.22	5.93	6.08	557250
2006-05-12	6.06	6.07	5.60	5.66	585750
2006-05-15	5.60	5.67	5.47	5.62	341250
2006-05-16	5.58	5.72	5.53	5.56	300750
2006-05-17	5.50	5.59	5.37	5.45	264375
2006-05-18	5.47	5.62	5.34	5.35	193125
2006-05-19	5.33	5.42	5.16	5.32	202500
2006-05-22	5.25	5.27	5.04	5.18	672000
2006-05-23	5.25	5.81	5.25	5.46	842250
2006-05-24	5.42	5.46	5.27	5.39	636750
2006-05-25	5.47	5.57	5.42	5.50	993750
2006-05-26	5.53	5.56	5.37	5.52	277125
2006-05-30	5.49	5.49	5.19	5.22	703125
2006-05-31	5.23	5.35	5.15	5.22	459000
2006-06-01	5.23	5.53	5.17	5.51	597750
2006-06-02	5.57	5.65	5.33	5.60	631125
2006-06-05	5.58	5.65	5.28	5.28	408750
2006-06-06	5.32	5.34	5.09	5.17	373500
2006-06-07	5.20	5.30	5.10	5.10	236625
2006-06-08	5.08	5.18	4.96	5.16	327000
2006-06-09	5.19	5.23	4.93	5.04	339000
2006-06-12	5.40	5.43	5.20	5.20	423375
2006-06-13	5.20	5.26	4.99	5.03	539625
2006-06-14	5.06	5.33	4.96	5.23	427875
2006-06-15	5.29	5.46	5.19	5.37	609750
2006-06-16	5.35	5.44	5.18	5.25	1525125
2006-06-19	5.27	5.37	5.11	5.17	391500
2006-06-20	5.13	5.36	5.13	5.28	378000
2006-06-21	5.27	5.36	5.27	5.31	486750
2006-06-22	5.30	5.38	5.22	5.38	174375
2006-06-23	5.38	5.51	5.26	5.49	376875
2006-06-26	5.54	5.55	5.46	5.49	421125
2006-06-27	5.48	5.52	5.35	5.37	208125
2006-06-28	5.41	5.43	5.27	5.38	146625
2006-06-29	5.43	5.69	5.41	5.64	343500
2006-06-30	5.69	5.88	5.58	5.80	741750
2006-07-03	5.88	6.29	5.83	6.25	417375
2006-07-05	6.15	6.20	5.79	6.04	417000
2006-07-06	6.01	6.18	5.85	5.86	447375
2006-07-07	5.86	5.86	5.63	5.66	266692
2006-07-10	5.69	5.89	5.59	5.77	717097
2006-07-11	5.75	5.97	5.58	5.94	403837
2006-07-12	5.99	6.16	5.75	6.08	808942
2006-07-13	6.01	6.04	5.63	5.77	674820
2006-07-14	5.75	5.75	5.48	5.49	399802
2006-07-17	5.47	5.51	5.35	5.45	374670
2006-07-18	5.43	5.43	5.28	5.38	493147
2006-07-19	5.34	5.47	5.34	5.41	358897
2006-07-20	5.21	5.23	4.49	4.52	2240175
2006-07-21	4.52	4.54	4.25	4.49	1764187
2006-07-24	4.54	4.54	4.28	4.30	1050277
2006-07-25	4.31	4.37	4.21	4.27	652237
2006-07-26	4.24	4.24	3.96	4.06	976927
2006-07-27	4.06	4.20	3.92	3.97	822435
2006-07-28	4.01	4.17	3.97	4.10	769462
2006-07-31	4.05	4.15	3.97	4.14	1137427
2006-08-01	4.09	4.19	4.03	4.05	904815
2006-08-02	4.06	4.18	4.05	4.10	1002345
2006-08-03	4.05	4.25	4.00	4.23	1191352
2006-08-04	4.30	4.46	4.14	4.19	539467
2006-08-07	4.17	4.22	4.09	4.12	465270
2006-08-08	4.16	4.30	4.04	4.09	378270
2006-08-09	4.15	4.25	4.00	4.02	541035
2006-08-10	4.02	4.15	3.99	4.06	501187
2006-08-11	4.04	4.06	3.97	4.01	513232
2006-08-14	4.06	4.08	3.89	3.93	376020
2006-08-15	3.98	4.06	3.87	3.97	1441792
2006-08-16	4.00	4.09	3.97	4.05	481597
2006-08-17	4.02	4.27	3.98	4.23	762217
2006-08-18	4.21	4.27	4.13	4.14	428512
2006-08-21	4.14	4.21	4.13	4.17	589410
2006-08-22	4.18	4.23	4.13	4.14	240547
2006-08-23	4.17	4.21	4.13	4.15	790455
2006-08-24	4.15	4.20	4.11	4.15	638445
2006-08-25	4.12	4.20	4.12	4.20	589957
2006-08-28	4.19	4.33	4.16	4.29	371850
2006-08-29	4.33	4.36	4.25	4.33	393285
2006-08-30	4.33	4.43	4.29	4.35	423232
2006-08-31	4.37	4.51	4.37	4.44	624300
2006-09-01	4.46	4.54	4.41	4.45	531742
2006-09-05	4.44	4.50	4.38	4.47	593460
2006-09-06	4.41	4.45	4.34	4.36	349507
2006-09-07	4.32	4.38	4.23	4.24	956760
2006-09-08	4.24	4.28	4.14	4.16	524685
2006-09-11	4.14	4.37	4.07	4.34	412357
2006-09-12	4.36	4.57	4.33	4.52	438990
2006-09-13	4.54	4.59	4.49	4.57	400432
2006-09-14	4.53	4.53	4.33	4.34	302250
2006-09-15	4.37	4.37	4.21	4.25	470077
2006-09-18	4.22	4.24	4.11	4.16	262320
2006-09-19	4.15	4.36	4.15	4.34	442387
2006-09-20	4.37	4.51	4.35	4.49	500137
2006-09-21	4.53	4.57	4.47	4.53	356392
2006-09-22	4.53	4.54	4.27	4.37	544987
2006-09-25	4.37	4.46	4.27	4.46	297075
2006-09-26	4.47	4.54	4.35	4.52	626415
2006-09-27	4.52	4.57	4.46	4.57	511852
2006-09-28	4.59	4.66	4.53	4.61	400320
2006-09-29	4.57	4.58	4.47	4.56	632445
2006-10-02	4.56	4.58	4.40	4.49	449970
2006-10-03	4.49	4.49	4.37	4.44	1016782
2006-10-04	4.26	4.49	4.26	4.40	838042
2006-10-05	4.40	4.47	4.35	4.43	665257
2006-10-06	4.39	4.50	4.29	4.48	270232
2006-10-09	4.45	4.61	4.34	4.57	482265
2006-10-10	4.60	4.61	4.50	4.57	474000
2006-10-11	4.52	4.56	4.37	4.37	421980
2006-10-12	4.41	4.54	4.41	4.54	416047
2006-10-13	4.53	4.65	4.50	4.62	264352
2006-10-16	4.60	4.74	4.60	4.71	473940
2006-10-17	4.67	4.88	4.59	4.72	554625
2006-10-18	4.76	4.76	4.42	4.43	507000
2006-10-19	4.43	4.57	4.36	4.55	866542
2006-10-20	4.58	4.58	4.37	4.38	591682
2006-10-23	4.37	4.45	4.26	4.37	549450
2006-10-24	4.37	4.50	4.29	4.48	766507
2006-10-25	4.46	4.56	4.46	4.53	854017
2006-10-26	4.54	4.59	4.44	4.48	256200
2006-10-27	4.45	4.51	4.41	4.42	236302
2006-10-30	4.41	4.64	4.39	4.63	252442
2006-10-31	4.59	4.66	4.53	4.54	239775
2006-11-01	4.55	4.63	4.51	4.58	445477
2006-11-02	4.54	4.56	4.40	4.40	212932
2006-11-03	4.42	4.44	4.28	4.37	325702
2006-11-06	4.41	4.63	4.40	4.58	251812
2006-11-07	4.58	4.71	4.53	4.57	1723365
2006-11-08	4.57	4.64	4.54	4.63	335835
2006-11-09	4.66	4.70	4.57	4.62	214867
2006-11-10	4.62	4.75	4.62	4.72	216495
2006-11-13	4.72	4.76	4.67	4.72	216225
2006-11-14	4.71	4.85	4.63	4.84	417225
2006-11-15	4.82	4.94	4.82	4.91	184147
2006-11-16	4.92	4.95	4.81	4.86	252225
2006-11-17	4.86	4.96	4.86	4.94	344992
2006-11-20	4.93	5.01	4.90	4.96	234757
2006-11-21	4.97	5.12	4.95	5.09	246382
2006-11-22	5.08	5.08	5.02	5.07	204997
2006-11-24	5.03	5.09	5.03	5.07	93412
2006-11-27	5.05	5.10	5.02	5.09	290265
2006-11-28	5.09	5.10	4.99	5.04	289695
2006-11-29	5.08	5.08	4.82	4.96	284272
2006-11-30	4.93	4.96	4.78	4.88	398242
2006-12-01	4.87	5.04	4.83	4.99	529740
2006-12-04	5.02	5.16	4.98	5.15	328395
2006-12-05	5.16	5.27	5.06	5.14	385342
2006-12-06	5.11	5.14	5.07	5.10	107002
2006-12-07	5.08	5.09	4.99	5.05	134790
2006-12-08	4.97	4.99	4.77	4.77	620527
2006-12-11	4.81	4.81	4.71	4.75	342150
2006-12-12	4.77	4.77	4.61	4.68	370545
2006-12-13	4.70	4.73	4.61	4.67	138345
2006-12-14	4.69	4.77	4.58	4.64	314250
2006-12-15	4.65	4.68	4.57	4.67	304642
2006-12-18	4.69	4.70	4.52	4.56	314137
2006-12-19	4.53	4.66	4.49	4.63	199987
2006-12-20	4.62	4.67	4.54	4.57	322830
2006-12-21	4.57	4.66	4.55	4.57	601470
2006-12-22	4.58	4.63	4.50	4.50	460785
2006-12-26	4.52	4.57	4.50	4.51	583027
2006-12-27	4.51	4.87	4.51	4.87	272565
2006-12-28	4.85	4.86	4.77	4.82	174142
2006-12-29	4.81	4.97	4.81	4.97	381097
2007-01-03	4.98	5.17	4.65	4.66	637245
2007-01-04	4.64	4.78	4.61	4.77	452220
2007-01-05	4.73	4.73	4.43	4.43	444180
2007-01-08	4.43	4.54	4.42	4.51	325290
2007-01-09	4.53	4.55	4.40	4.50	183810
2007-01-10	4.47	4.59	4.43	4.58	216757
2007-01-11	4.62	4.74	4.62	4.72	239047
2007-01-12	4.71	4.87	4.69	4.85	153000
2007-01-16	4.87	4.97	4.86	4.89	201622
2007-01-17	4.88	4.96	4.87	4.88	196672
2007-01-18	4.87	4.92	4.70	4.73	292372
2007-01-19	4.72	4.78	4.68	4.75	136905
2007-01-22	4.74	4.77	4.53	4.55	356467
2007-01-23	4.55	4.84	4.55	4.68	432465
2007-01-24	4.70	4.71	4.54	4.60	382147
2007-01-25	4.62	4.69	4.42	4.43	397695
2007-01-26	4.19	4.20	3.91	3.97	2989417
2007-01-29	3.95	4.07	3.93	4.02	1738042
2007-01-30	4.01	4.15	4.01	4.08	744982
2007-01-31	4.06	4.11	4.02	4.08	993765
2007-02-01	4.11	4.12	4.05	4.06	947430
2007-02-02	4.08	4.13	4.02	4.10	431100
2007-02-05	4.10	4.12	4.03	4.07	362085
2007-02-06	4.08	4.11	4.01	4.02	491145
2007-02-07	4.03	4.07	3.93	3.99	703485
2007-02-08	3.97	3.97	3.90	3.92	450435
2007-02-09	3.91	3.91	3.85	3.86	383655
2007-02-12	3.87	3.95	3.83	3.95	469110
2007-02-13	3.98	4.07	3.92	4.06	1041420
2007-02-14	4.21	4.72	4.21	4.70	1480342
2007-02-15	4.72	4.86	4.58	4.81	937612
2007-02-16	4.80	4.82	4.71	4.71	462360
2007-02-20	4.69	4.83	4.67	4.80	239565
2007-02-21	4.77	4.90	4.77	4.85	312262
2007-02-22	4.85	4.87	4.71	4.82	356490
2007-02-23	4.81	5.03	4.80	4.97	455542
2007-02-26	4.99	5.00	4.73	4.75	263797
2007-02-27	4.70	4.74	4.46	4.48	389520
2007-02-28	4.46	4.55	4.35	4.45	543675
2007-03-01	4.36	4.48	4.31	4.36	513082
2007-03-02	4.33	4.53	4.32	4.39	818415
2007-03-05	4.33	4.42	4.27	4.27	363900
2007-03-06	4.30	4.45	4.30	4.39	210735
2007-03-07	4.38	4.41	4.27	4.35	346485
2007-03-08	4.38	4.47	4.27	4.30	227317
2007-03-09	4.34	4.51	4.34	4.51	443460
2007-03-12	4.49	4.54	4.43	4.51	288960
2007-03-13	4.48	4.48	4.22	4.22	353122
2007-03-14	4.23	4.41	4.23	4.40	399630
2007-03-15	4.41	4.47	4.29	4.30	458572
2007-03-16	4.30	4.33	4.22	4.25	972292
2007-03-19	4.27	4.30	4.17	4.17	511012
2007-03-20	4.16	4.31	4.16	4.23	536992
2007-03-21	4.25	4.41	4.25	4.39	294555
2007-03-22	4.40	4.45	4.29	4.39	147007
2007-03-23	4.40	4.42	4.32	4.37	456457
2007-03-26	4.36	4.42	4.28	4.30	465502
2007-03-27	4.28	4.30	4.19	4.27	523695
2007-03-28	4.24	4.27	4.05	4.07	634552
2007-03-29	4.11	4.28	4.11	4.27	222765
2007-03-30	4.27	4.33	4.18	4.23	200287
2007-04-02	4.25	4.28	4.21	4.24	187545
2007-04-03	4.24	4.29	4.22	4.23	274702
2007-04-04	4.26	4.27	4.20	4.26	151312
2007-04-05	4.25	4.27	4.20	4.22	182077
2007-04-09	4.22	4.33	4.22	4.27	478297
2007-04-10	4.28	4.38	4.27	4.37	642727
2007-04-11	4.38	4.53	4.36	4.50	592687
2007-04-12	4.48	4.62	4.43	4.61	341062
2007-04-13	4.60	4.66	4.50	4.66	194160
2007-04-16	4.67	4.74	4.59	4.71	212340
2007-04-17	4.70	4.71	4.53	4.59	197032
2007-04-18	4.55	4.63	4.55	4.59	161182
2007-04-19	4.55	4.73	4.55	4.66	213390
2007-04-20	4.74	4.82	4.70	4.78	509025
2007-04-23	4.76	4.83	4.76	4.81	195802
2007-04-24	4.92	5.11	4.89	5.09	1317300
2007-04-25	5.13	5.28	5.09	5.10	708277
2007-04-26	5.12	5.25	5.00	5.05	267240
2007-04-27	5.02	5.04	4.86	4.88	382342
2007-04-30	4.90	5.00	4.77	4.81	449392
2007-05-01	4.80	4.89	4.74	4.79	289432
2007-05-02	4.81	5.01	4.81	4.91	344347
2007-05-03	4.91	5.05	4.91	5.01	243570
2007-05-04	5.03	5.03	4.89	4.95	208762
2007-05-07	4.94	5.02	4.86	4.86	133695
2007-05-08	4.82	4.91	4.73	4.85	315802
2007-05-09	4.82	4.95	4.74	4.80	255832
2007-05-10	4.76	4.79	4.61	4.63	336082
2007-05-11	4.65	4.77	4.63	4.71	160462
2007-05-14	4.71	4.86	4.68	4.81	271582
2007-05-15	4.82	4.92	4.73	4.80	392377
2007-05-16	4.82	4.85	4.77	4.85	125385
2007-05-17	4.83	4.89	4.80	4.83	135885
2007-05-18	4.85	4.91	4.79	4.90	238867
2007-05-21	4.89	5.07	4.89	5.03	178620
2007-05-22	5.01	5.07	4.96	5.06	310417
2007-05-23	5.07	5.13	4.95	5.07	317910
2007-05-24	5.06	5.12	4.91	4.96	421050
2007-05-25	4.95	5.03	4.92	4.97	339367
2007-05-29	4.95	5.15	4.95	5.12	450495
2007-05-30	5.09	5.19	5.03	5.19	350707
2007-05-31	5.19	5.20	5.09	5.16	365872
2007-06-01	5.13	5.21	5.12	5.21	214875
2007-06-04	5.20	5.26	5.11	5.12	186727
2007-06-05	5.09	5.17	5.04	5.12	131932
2007-06-06	5.07	5.14	4.96	5.13	332587
2007-06-07	5.11	5.11	4.99	5.07	415117
2007-06-08	5.05	5.13	5.04	5.06	425347
2007-06-11	5.04	5.23	5.03	5.07	381502
2007-06-12	5.04	5.09	4.91	4.95	208800
2007-06-13	4.97	4.99	4.83	4.96	462007
2007-06-14	4.98	5.12	4.97	5.05	226485
2007-06-15	5.14	5.24	5.10	5.13	530167
2007-06-18	5.12	5.12	4.92	5.01	389527
2007-06-19	4.99	5.00	4.93	4.93	338700
2007-06-20	4.94	5.06	4.93	4.96	268845
2007-06-21	4.93	5.03	4.93	4.98	254527
2007-06-22	4.96	5.01	4.92	4.99	1234620
2007-06-25	4.99	5.10	4.93	4.95	616897
2007-06-26	4.97	5.01	4.90	4.91	748440
2007-06-27	4.88	4.97	4.88	4.90	519525
2007-06-28	4.89	4.95	4.82	4.83	461197
2007-06-29	4.84	4.97	4.80	4.80	692017
2007-07-02	4.83	4.88	4.70	4.80	305947
2007-07-03	4.81	4.92	4.80	4.92	96600
2007-07-05	4.91	4.91	4.78	4.83	283905
2007-07-06	4.82	4.85	4.77	4.79	219465
2007-07-09	4.79	4.89	4.79	4.87	484740
2007-07-10	4.84	4.86	4.73	4.81	257265
2007-07-11	4.80	4.89	4.78	4.81	310365
2007-07-12	4.82	4.90	4.78	4.90	174720
2007-07-13	4.90	4.90	4.79	4.82	246037
2007-07-16	4.82	4.93	4.80	4.81	138720
2007-07-17	4.81	4.92	4.79	4.82	157485
2007-07-18	4.79	4.85	4.76	4.83	210795
2007-07-19	4.85	4.85	4.73	4.78	274042
2007-07-20	4.77	4.79	4.62	4.75	364972
2007-07-23	4.77	4.82	4.69	4.73	258045
2007-07-24	4.05	4.22	3.81	4.01	3225397
2007-07-25	4.03	4.05	4.00	4.02	1728720
2007-07-26	4.00	4.10	3.93	4.03	778762
2007-07-27	4.02	4.04	3.96	3.98	482670
2007-07-30	3.97	4.06	3.90	4.00	611407
2007-07-31	4.04	4.04	3.97	3.99	838860
2007-08-01	4.00	4.03	3.90	4.00	584445
2007-08-02	4.02	4.13	3.90	4.04	510495
2007-08-03	4.05	4.06	3.73	3.75	410625
2007-08-06	3.84	3.84	3.62	3.74	1093830
2007-08-07	3.71	4.04	3.64	4.01	810952
2007-08-08	4.04	4.92	3.97	4.86	1839330
2007-08-09	4.33	4.70	4.33	4.52	1327357
2007-08-10	4.45	4.62	4.33	4.52	624112
2007-08-13	4.53	4.58	4.37	4.42	701535
2007-08-14	4.44	4.51	4.38	4.45	286410
2007-08-15	4.44	4.51	4.31	4.34	661807
2007-08-16	4.32	4.36	4.11	4.18	756135
2007-08-17	4.36	4.44	4.11	4.17	501562
2007-08-20	4.21	4.25	4.07	4.15	392145
2007-08-21	4.14	4.26	3.97	3.97	487132
2007-08-22	4.03	4.21	4.03	4.16	295185
2007-08-23	4.17	4.22	4.01	4.07	211837
2007-08-24	4.06	4.11	4.04	4.08	1143750
2007-08-27	4.06	4.25	3.96	4.10	627510
2007-08-28	4.06	4.12	4.02	4.07	315127
2007-08-29	4.10	4.27	4.07	4.25	324817
2007-08-30	4.20	4.28	4.13	4.15	123645
2007-08-31	4.22	4.22	4.10	4.18	133500
2007-09-04	4.15	4.17	4.06	4.09	155760
2007-09-05	4.05	4.06	4.02	4.04	301177
2007-09-06	4.07	4.19	4.07	4.18	206092
2007-09-07	4.11	4.16	4.04	4.05	347662
2007-09-10	4.09	4.17	4.02	4.14	215745
2007-09-11	4.16	4.25	4.05	4.25	352410
2007-09-12	4.23	4.23	4.10	4.11	166162
2007-09-13	4.15	4.23	4.09	4.13	243442
2007-09-14	4.11	4.21	4.06	4.13	136177
2007-09-17	4.13	4.14	4.05	4.09	251272
2007-09-18	4.12	4.47	4.07	4.43	438997
2007-09-19	4.47	4.52	4.39	4.41	319147
2007-09-20	4.40	4.40	4.27	4.33	224257
2007-09-21	4.36	4.36	4.23	4.25	457230
2007-09-24	4.26	4.26	4.11	4.18	185490
2007-09-25	4.14	4.14	3.95	4.13	282900
2007-09-26	4.16	4.18	4.07	4.11	485482
2007-09-27	4.12	4.19	4.09	4.13	255900
2007-09-28	4.11	4.18	4.08	4.11	221430
2007-10-01	4.09	4.20	4.01	4.16	167970
2007-10-02	4.16	4.27	4.12	4.26	324825
2007-10-03	4.23	4.31	4.14	4.24	290107
2007-10-04	4.27	4.31	4.19	4.24	288367
2007-10-05	4.28	4.43	4.21	4.35	276615
2007-10-08	4.33	4.36	4.19	4.24	163537
2007-10-09	4.26	4.26	4.07	4.25	235755
2007-10-10	4.22	4.26	4.17	4.26	142980
2007-10-11	4.19	4.25	4.05	4.13	376260
2007-10-12	4.13	4.16	4.06	4.09	237750
2007-10-15	4.09	4.13	4.05	4.10	308242
2007-10-16	4.08	4.12	4.02	4.04	303247
2007-10-17	4.09	4.17	4.03	4.13	247042
2007-10-18	4.08	4.15	4.04	4.10	347032
2007-10-19	4.09	4.11	3.95	3.98	379665
2007-10-22	3.96	4.12	3.92	4.11	549030
2007-10-23	3.68	3.80	3.55	3.66	2230905
2007-10-24	3.63	3.73	3.55	3.68	683872
2007-10-25	3.68	3.78	3.61	3.74	943882
2007-10-26	3.75	3.89	3.71	3.89	991950
2007-10-29	3.89	3.89	3.74	3.78	403815
2007-10-30	3.75	3.80	3.67	3.69	247732
2007-10-31	3.71	3.79	3.61	3.79	372022
2007-11-01	3.73	3.85	3.69	3.72	690727
2007-11-02	3.72	3.84	3.68	3.77	409537
2007-11-05	3.70	3.75	3.56	3.61	364290
2007-11-06	3.65	3.65	3.51	3.64	319027
2007-11-07	3.57	3.61	3.33	3.35	361867
2007-11-08	3.39	3.52	3.31	3.49	810720
2007-11-09	3.42	3.48	3.34	3.47	448620
2007-11-12	3.46	3.63	3.41	3.52	324037
2007-11-13	3.57	3.75	3.39	3.75	380820
2007-11-14	3.77	3.77	3.54	3.57	244252
2007-11-15	3.54	3.57	3.43	3.47	149947
2007-11-16	3.48	3.52	3.37	3.39	526995
2007-11-19	3.35	3.39	3.20	3.23	457462
2007-11-20	3.25	3.29	3.04	3.12	814890
2007-11-21	3.17	3.19	3.07	3.09	337800
2007-11-23	3.13	3.18	3.05	3.09	157260
2007-11-26	3.09	3.14	3.00	3.00	424252
2007-11-27	3.01	3.05	2.88	2.91	549900
2007-11-28	2.94	3.02	2.90	2.95	2033325
2007-11-29	2.94	3.03	2.90	2.97	1765312
2007-11-30	3.02	3.05	2.91	2.92	1634227
2007-12-03	2.91	2.95	2.88	2.88	806490
2007-12-04	2.86	3.07	2.84	3.06	2352592
2007-12-05	3.20	3.23	3.05	3.18	596647
2007-12-06	3.15	3.33	3.14	3.33	853222
2007-12-07	3.33	3.51	3.32	3.48	1017570
2007-12-10	3.48	3.66	3.43	3.60	1322205
2007-12-11	3.62	3.63	3.46	3.47	1439317
2007-12-12	3.53	3.67	3.47	3.55	1017802
2007-12-13	3.51	3.86	3.51	3.79	2071087
2007-12-14	3.66	3.83	3.66	3.74	1098975
2007-12-17	3.71	3.80	3.66	3.70	1625070
2007-12-18	3.75	3.78	3.69	3.73	2597385
2007-12-19	3.72	3.82	3.70	3.72	908010
2007-12-20	3.77	3.92	3.71	3.91	423892
2007-12-21	3.94	3.99	3.84	3.90	1553767
2007-12-24	3.93	3.93	3.68	3.90	266122
2007-12-26	3.89	4.04	3.85	3.93	504877
2007-12-27	3.90	4.02	3.77	3.79	389137
2007-12-28	3.82	3.86	3.69	3.74	742605
2007-12-31	3.73	3.96	3.61	3.72	426967
2008-01-02	3.71	3.80	3.47	3.51	729367
2008-01-03	3.50	3.54	3.26	3.29	883185
2008-01-04	3.25	3.33	3.16	3.17	838357
2008-01-07	3.19	3.49	3.19	3.48	1717140
2008-01-08	3.48	3.60	3.34	3.54	1424325
2008-01-09	3.52	3.53	3.35	3.53	639270
2008-01-10	3.49	3.70	3.43	3.58	420712
2008-01-11	3.54	3.54	3.28	3.29	566167
2008-01-14	3.32	3.45	3.27	3.34	546232
2008-01-15	3.29	3.34	3.26	3.29	360225
2008-01-16	3.29	3.52	3.29	3.45	346867
2008-01-17	3.57	3.61	3.34	3.37	328342
2008-01-18	3.37	3.40	3.20	3.29	693435
2008-01-22	3.16	3.39	3.13	3.35	412995
2008-01-23	3.26	3.99	3.26	3.97	706650
2008-01-24	3.87	3.87	3.61	3.72	706560
2008-01-25	3.73	3.97	3.71	3.72	1150440
2008-01-28	3.70	3.83	3.69	3.73	448387
2008-01-29	3.81	4.33	3.79	4.15	2161717
2008-01-30	4.11	4.40	4.10	4.33	1207950
2008-01-31	4.24	4.76	4.22	4.54	1503270
2008-02-01	4.53	4.63	4.33	4.40	806452
2008-02-04	4.40	4.49	4.21	4.37	658395
2008-02-05	4.28	4.32	4.09	4.24	613312
2008-02-06	4.24	4.38	4.20	4.25	666052
2008-02-07	4.23	4.42	4.19	4.35	395902
2008-02-08	4.33	4.46	4.27	4.29	207450
2008-02-11	4.28	4.36	4.20	4.27	603652
2008-02-12	4.29	4.45	4.24	4.26	549877
2008-02-13	4.31	4.39	4.21	4.27	434865
2008-02-14	4.29	4.36	4.16	4.16	659475
2008-02-15	4.12	4.14	3.97	3.99	463320
2008-02-19	4.05	4.18	3.94	4.01	805117
2008-02-20	3.98	4.02	3.87	3.97	692295
2008-02-21	4.01	4.07	3.92	3.94	396532
2008-02-22	3.96	4.00	3.74	3.83	475267
2008-02-25	3.84	4.06	3.84	4.00	427110
2008-02-26	3.98	4.26	3.98	4.12	530865
2008-02-27	4.09	4.26	4.09	4.20	451657
2008-02-28	4.20	4.20	3.94	4.07	381637
2008-02-29	4.01	4.01	3.86	3.86	412200
2008-03-03	3.93	4.00	3.78	3.82	455970
2008-03-04	3.79	3.90	3.73	3.85	379597
2008-03-05	3.87	4.02	3.87	4.00	303135
2008-03-06	3.99	4.10	3.89	3.89	407062
2008-03-07	3.84	4.17	3.84	3.96	431070
2008-03-10	3.97	4.05	3.89	3.90	280755
2008-03-11	4.03	4.23	3.94	4.23	437265
2008-03-12	4.24	4.34	4.10	4.17	509977
2008-03-13	4.11	4.30	4.09	4.13	694275
2008-03-14	4.18	4.32	4.07	4.26	484402
2008-03-17	4.20	4.33	4.20	4.26	409027
2008-03-18	4.32	4.48	4.16	4.46	822840
2008-03-19	4.48	4.52	4.34	4.39	477712
2008-03-20	4.44	4.66	4.39	4.53	1575772
2008-03-24	4.58	4.76	4.56	4.70	661477
2008-03-25	4.68	4.76	4.47	4.53	524377
2008-03-26	4.49	4.50	4.35	4.50	273720
2008-03-27	4.47	4.47	4.29	4.32	345615
2008-03-28	4.34	4.41	4.29	4.29	180757
2008-03-31	4.31	4.31	4.11	4.14	664860
2008-04-01	4.18	4.19	4.09	4.17	455242
2008-04-02	4.17	4.31	4.14	4.26	523972
2008-04-03	4.23	4.36	4.19	4.26	219382
2008-04-04	4.27	4.27	4.17	4.22	365745
2008-04-07	4.25	4.25	4.08	4.22	489075
2008-04-08	4.17	4.24	4.07	4.18	330847
2008-04-09	4.20	4.27	4.12	4.15	345367
2008-04-10	4.13	4.24	4.10	4.17	171742
2008-04-11	4.09	4.23	4.01	4.02	246322
2008-04-14	4.01	4.19	4.01	4.08	283672
2008-04-15	4.10	4.22	4.07	4.21	198217
2008-04-16	4.26	4.34	4.22	4.27	451522
2008-04-17	4.25	4.25	4.12	4.18	343282
2008-04-18	4.27	4.30	4.20	4.28	205140
2008-04-21	4.15	4.29	4.13	4.26	219937
2008-04-22	4.33	4.33	4.10	4.23	590220
2008-04-23	4.28	4.42	4.26	4.39	414585
2008-04-24	4.39	4.60	4.29	4.54	349395
2008-04-25	4.57	4.64	4.44	4.53	214027
2008-04-28	4.52	4.77	4.44	4.68	341152
2008-04-29	4.69	4.78	4.43	4.65	357052
2008-04-30	4.65	4.69	4.29	4.35	409057
2008-05-01	4.34	4.69	4.34	4.66	354652
2008-05-02	4.72	4.72	4.61	4.64	206902
2008-05-05	4.61	4.72	4.55	4.60	156427
2008-05-06	4.56	4.72	4.56	4.67	232860
2008-05-07	4.69	4.73	4.39	4.41	163230
2008-05-08	4.43	4.63	4.43	4.51	477660
2008-05-09	4.46	4.53	4.33	4.44	167310
2008-05-12	4.45	4.52	4.38	4.47	232087
2008-05-13	4.49	4.53	4.49	4.52	235747
2008-05-14	4.51	4.56	4.42	4.48	431737
2008-05-15	4.47	4.53	4.27	4.49	419685
2008-05-16	4.52	4.70	4.48	4.55	618180
2008-05-19	4.54	4.74	4.54	4.70	539137
2008-05-20	4.67	4.83	4.61	4.81	581025
2008-05-21	4.82	4.87	4.57	4.60	613530
2008-05-22	4.61	4.81	4.61	4.73	251055
2008-05-23	4.69	4.72	4.44	4.45	344947
2008-05-27	4.46	4.65	4.30	4.58	206632
2008-05-28	4.59	4.78	4.50	4.58	130447
2008-05-29	4.58	4.83	4.48	4.68	323107
2008-05-30	4.70	4.88	4.58	4.78	328432
2008-06-02	4.76	4.76	4.57	4.63	473835
2008-06-03	4.66	4.71	4.54	4.58	480052
2008-06-04	4.55	4.77	4.42	4.72	355012
2008-06-05	4.72	4.86	4.60	4.77	436470
2008-06-06	4.72	4.73	4.51	4.51	549915
2008-06-09	4.51	4.69	4.44	4.59	353610
2008-06-10	4.53	4.86	4.53	4.80	795322
2008-06-11	4.78	4.89	4.64	4.67	847222
2008-06-12	4.73	4.87	4.60	4.60	331845
2008-06-13	4.66	4.79	4.60	4.64	293400
2008-06-16	4.63	4.87	4.46	4.87	366120
2008-06-17	4.87	4.87	4.50	4.51	669787
2008-06-18	4.45	4.58	4.35	4.44	622215
2008-06-19	4.44	4.69	4.29	4.67	346492
2008-06-20	4.64	4.67	4.51	4.61	542242
2008-06-23	4.62	4.63	4.41	4.47	367717
2008-06-24	4.42	4.58	4.26	4.38	346207
2008-06-25	4.40	4.49	4.36	4.49	207975
2008-06-26	4.42	4.42	4.21	4.24	209880
2008-06-27	4.24	4.27	4.05	4.22	838882
2008-06-30	4.21	4.33	4.14	4.26	300592
2008-07-01	4.20	4.35	4.20	4.29	435930
2008-07-02	4.30	4.31	4.05	4.10	313140
2008-07-03	4.12	4.23	4.10	4.16	105885
2008-07-07	4.21	4.81	4.21	4.53	1587667
2008-07-08	4.70	4.89	4.59	4.85	1252132
2008-07-09	4.85	4.86	4.54	4.58	725640
2008-07-10	4.50	4.71	4.50	4.63	624300
2008-07-11	4.58	4.63	4.53	4.57	716655
2008-07-14	4.61	4.66	4.50	4.60	397305
2008-07-15	4.59	4.84	4.55	4.74	346470
2008-07-16	4.77	5.04	4.77	4.85	801885
2008-07-17	4.87	5.06	4.87	4.88	782737
2008-07-18	4.85	4.97	4.80	4.83	857445
2008-07-21	4.86	4.89	4.77	4.79	582015
2008-07-22	4.68	5.18	4.68	5.08	1437832
2008-07-23	5.08	5.57	4.96	5.53	1108057
2008-07-24	5.56	5.56	5.05	5.09	839940
2008-07-25	5.17	5.36	5.11	5.33	1229752
2008-07-28	5.32	5.33	5.12	5.31	755737
2008-07-29	5.33	5.49	5.08	5.44	649402
2008-07-30	5.49	5.68	5.40	5.54	468915
2008-07-31	5.43	5.68	5.41	5.55	306180
2008-08-01	5.13	5.59	5.13	5.49	347580
2008-08-04	5.47	5.58	5.39	5.45	319155
2008-08-05	5.54	5.72	5.54	5.69	499207
2008-08-06	5.68	5.78	5.58	5.68	406455
2008-08-07	5.65	5.73	5.53	5.56	427800
2008-08-08	5.52	5.85	5.52	5.68	524310
2008-08-11	5.68	5.68	5.44	5.45	570315
2008-08-12	5.45	5.53	5.32	5.51	478987
2008-08-13	5.50	5.56	5.29	5.53	453270
2008-08-14	5.49	5.60	5.48	5.55	308790
2008-08-15	5.59	5.60	5.34	5.45	655650
2008-08-18	5.47	5.47	5.25	5.34	507247
2008-08-19	5.28	5.33	5.19	5.22	248745
2008-08-20	5.25	5.32	5.17	5.27	232005
2008-08-21	5.23	5.36	5.14	5.30	449850
2008-08-22	5.33	5.56	5.27	5.56	290940
2008-08-25	5.53	5.53	5.30	5.30	348787
2008-08-26	5.31	5.31	5.16	5.27	299775
2008-08-27	5.25	5.27	5.22	5.23	323992
2008-08-28	5.24	5.31	5.20	5.29	916890
2008-08-29	5.24	5.33	5.24	5.32	980332
2008-09-02	5.43	5.78	5.43	5.77	1303147
2008-09-03	5.77	5.93	5.71	5.90	2412832
2008-09-04	5.86	5.86	5.64	5.69	780802
2008-09-05	5.65	5.69	5.46	5.59	755422
2008-09-08	5.36	5.95	5.36	5.66	693615
2008-09-09	5.67	5.83	5.47	5.51	623422
2008-09-10	5.64	5.64	5.28	5.43	1071120
2008-09-11	5.35	5.59	5.19	5.59	995542
2008-09-12	5.55	5.78	5.41	5.74	562102
2008-09-15	5.55	6.02	5.55	5.81	494085
2008-09-16	5.73	5.91	5.70	5.79	680857
2008-09-17	5.70	5.85	5.67	5.71	733822
2008-09-18	5.86	5.91	5.42	5.56	943170
2008-09-19	5.60	5.82	5.53	5.62	1519222
2008-09-22	5.58	5.86	5.34	5.45	669465
2008-09-23	5.47	5.65	5.38	5.56	509002
2008-09-24	5.74	5.74	5.34	5.36	408292
2008-09-25	5.41	5.45	5.11	5.21	516562
2008-09-26	5.07	5.32	4.90	5.30	468547
2008-09-29	5.20	5.30	4.88	5.08	410032
2008-09-30	5.09	5.30	4.88	5.20	318600
2008-10-01	5.16	5.27	5.06	5.23	591435
2008-10-02	5.06	5.24	4.45	4.48	1317840
2008-10-03	4.56	4.71	4.39	4.48	1009777
2008-10-06	4.51	4.53	4.28	4.45	2879107
2008-10-07	4.66	4.74	4.41	4.64	706050
2008-10-08	4.54	4.93	4.54	4.78	674655
2008-10-09	4.89	4.89	4.35	4.46	709297
2008-10-10	4.33	4.66	4.09	4.58	847830
2008-10-13	4.75	5.16	4.71	5.11	993142
2008-10-14	5.23	5.32	4.91	5.00	1198327
2008-10-15	4.91	4.98	4.66	4.75	420030
2008-10-16	4.78	5.04	4.54	4.87	1209105
2008-10-17	4.71	5.01	4.63	4.65	933382
2008-10-20	4.53	4.67	4.49	4.55	1166340
2008-10-21	4.60	4.76	4.44	4.50	1523737
2008-10-22	4.41	4.68	4.33	4.40	598552
2008-10-23	4.44	4.62	4.21	4.29	629692
2008-10-24	4.14	4.35	4.14	4.19	635527
2008-10-27	4.16	4.53	4.15	4.32	1064242
2008-10-28	4.38	4.70	4.21	4.68	940890
2008-10-29	4.70	4.93	4.66	4.72	649305
2008-10-30	4.87	4.93	4.65	4.76	399157
2008-10-31	4.72	4.93	4.69	4.90	703050
2008-11-03	4.90	5.23	4.90	5.19	1144462
2008-11-04	5.29	5.31	5.14	5.26	1043805
2008-11-05	5.25	5.25	4.77	4.82	793140
2008-11-06	4.79	4.97	4.74	4.80	617040
2008-11-07	4.86	5.12	4.82	5.11	852885
2008-11-10	5.23	5.31	4.87	5.00	635602
2008-11-11	4.97	5.21	4.74	4.96	403042
2008-11-12	4.91	5.16	4.91	4.95	447352
2008-11-13	4.96	5.50	4.86	5.45	850095
2008-11-14	5.38	5.48	5.03	5.08	794197
2008-11-17	5.05	5.17	4.85	4.99	404677
2008-11-18	5.02	5.10	4.85	5.10	994822
2008-11-19	5.08	5.10	4.50	4.53	1222252
2008-11-20	4.50	4.70	4.29	4.49	819367
2008-11-21	4.56	4.76	4.19	4.39	1506277
2008-11-24	4.39	4.69	4.18	4.63	1333522
2008-11-25	4.69	4.79	4.58	4.59	1603477
2008-11-26	4.50	4.89	4.50	4.87	655942
2008-11-28	4.83	5.03	4.77	5.03	178657
2008-12-01	4.89	4.98	4.30	4.30	682230
2008-12-02	4.38	4.81	4.29	4.62	1838887
2008-12-03	4.51	4.75	4.51	4.65	1260112
2008-12-04	4.62	4.72	4.45	4.59	1375207
2008-12-05	4.51	4.55	4.29	4.54	1317855
2008-12-08	4.67	4.82	4.45	4.77	1292130
2008-12-09	4.70	4.76	4.51	4.58	605092
2008-12-10	4.62	4.85	4.56	4.65	423067
2008-12-11	4.59	4.67	4.20	4.24	734047
2008-12-12	4.16	4.32	4.15	4.27	620625
2008-12-15	4.28	4.29	4.05	4.11	827115
2008-12-16	4.17	4.34	4.02	4.33	730267
2008-12-17	4.27	4.48	4.27	4.42	580582
2008-12-18	4.40	4.46	4.20	4.27	364177
2008-12-19	4.33	4.52	4.14	4.42	816030
2008-12-22	4.45	4.46	4.25	4.41	489915
2008-12-23	4.45	4.51	4.20	4.27	322935
2008-12-24	4.29	4.32	4.21	4.26	111675
2008-12-26	4.28	4.48	4.28	4.45	123915
2008-12-29	4.46	4.50	4.36	4.46	440175
2008-12-30	4.51	4.77	4.39	4.75	514020
2008-12-31	4.74	5.10	4.59	5.06	685500
2009-01-02	5.11	5.17	5.02	5.07	352762
2009-01-05	5.09	5.09	4.93	4.99	412147
2009-01-06	5.02	5.20	4.94	5.02	384960
2009-01-07	4.99	5.05	4.82	4.88	376747
2009-01-08	4.91	4.95	4.80	4.85	438165
2009-01-09	4.81	4.83	4.66	4.72	292095
2009-01-12	4.70	4.70	4.53	4.55	205725
2009-01-13	4.55	4.64	4.41	4.47	374145
2009-01-14	4.41	4.47	4.25	4.28	834630
2009-01-15	4.28	4.55	4.20	4.53	312052
2009-01-16	4.56	4.56	4.29	4.40	286987
2009-01-20	4.34	4.38	4.20	4.27	467325
2009-01-21	4.30	4.50	4.15	4.45	431910
2009-01-22	4.35	4.55	4.17	4.43	351712
2009-01-23	4.31	4.43	4.25	4.27	347617
2009-01-26	4.29	4.38	4.15	4.19	379395
2009-01-27	4.22	4.36	4.13	4.31	266070
2009-01-28	4.80	5.05	4.58	4.60	680422
2009-01-29	4.58	4.87	4.37	4.69	900532
2009-01-30	4.71	4.94	4.61	4.71	650610
2009-02-02	4.67	4.86	4.58	4.85	483952
2009-02-03	4.91	5.01	4.75	4.91	569872
2009-02-04	4.91	5.01	4.80	4.84	569002
2009-02-05	4.82	5.13	4.75	4.95	486817
2009-02-06	4.97	5.05	4.86	4.90	821550
2009-02-09	4.90	4.99	4.80	4.94	252682
2009-02-10	4.93	4.99	4.78	4.95	602167
2009-02-11	4.98	5.04	4.86	4.98	414667
2009-02-12	4.94	4.98	4.73	4.96	305325
2009-02-13	4.97	5.00	4.79	4.87	304695
2009-02-17	4.75	4.83	4.59	4.73	394672
2009-02-18	4.75	4.75	4.58	4.71	541777
2009-02-19	4.77	4.91	4.71	4.74	276405
2009-02-20	4.68	4.86	4.68	4.75	576615
2009-02-23	4.76	4.85	4.49	4.50	629977
2009-02-24	4.57	4.72	4.55	4.67	684960
2009-02-25	4.65	4.66	4.51	4.53	523642
2009-02-26	4.55	4.62	4.40	4.41	287962
2009-02-27	4.40	4.54	4.36	4.42	293077
2009-03-02	4.34	4.39	4.17	4.23	550545
2009-03-03	4.27	4.49	4.18	4.27	788100
2009-03-04	4.27	4.41	4.22	4.35	505117
2009-03-05	4.32	4.34	4.13	4.14	495210
2009-03-06	4.17	4.22	3.96	4.14	679395
2009-03-09	4.08	4.21	3.92	3.97	395625
2009-03-10	4.04	4.19	3.93	4.18	429397
2009-03-11	4.19	4.48	4.14	4.29	548227
2009-03-12	4.26	4.59	4.08	4.53	488880
2009-03-13	4.31	4.59	4.31	4.53	299662
2009-03-16	4.56	4.65	4.48	4.53	471300
2009-03-17	4.54	4.81	4.53	4.81	583035
2009-03-18	4.77	4.90	4.67	4.83	589312
2009-03-19	4.89	4.92	4.75	4.80	328912
2009-03-20	4.84	4.84	4.61	4.65	1000260
2009-03-23	4.74	4.97	4.70	4.97	406710
2009-03-24	4.90	4.94	4.71	4.72	725460
2009-03-25	4.74	4.91	4.60	4.86	565590
2009-03-26	4.89	5.23	4.80	5.21	790237
2009-03-27	5.18	5.22	5.06	5.08	1098007
2009-03-30	4.99	5.11	4.77	4.94	764812
2009-03-31	5.01	5.14	4.85	4.98	712312
2009-04-01	4.90	5.03	4.81	4.96	358155
2009-04-02	5.01	5.23	5.01	5.19	550732
2009-04-03	5.19	5.32	5.14	5.27	485827
2009-04-06	5.25	5.27	5.03	5.18	315487
2009-04-07	5.13	5.18	4.87	4.90	279907
2009-04-08	4.94	5.03	4.91	5.03	271987
2009-04-09	5.12	5.27	5.06	5.21	377070
2009-04-13	5.20	5.26	5.06	5.19	299887
2009-04-14	5.11	5.19	5.03	5.03	617257
2009-04-15	4.99	5.13	4.90	5.10	541132
2009-04-16	5.09	5.18	4.94	5.15	436282
2009-04-17	5.17	5.23	5.05	5.16	348277
2009-04-20	5.07	5.10	4.96	4.97	210315
2009-04-21	4.94	5.13	4.88	5.13	567405
2009-04-22	5.34	5.75	5.16	5.50	1964775
2009-04-23	5.54	5.61	5.43	5.51	1097152
2009-04-24	5.51	5.61	5.45	5.47	803662
2009-04-27	5.40	5.46	5.27	5.30	741982
2009-04-28	5.29	5.51	5.24	5.28	772717
2009-04-29	5.33	5.60	5.28	5.55	603465
2009-04-30	5.61	5.64	5.50	5.53	706387
2009-05-01	5.55	5.60	5.25	5.36	546802
2009-05-04	5.42	5.50	5.38	5.47	467992
2009-05-05	5.45	5.48	5.23	5.33	532740
2009-05-06	5.39	5.47	5.31	5.41	755565
2009-05-07	5.47	5.55	5.34	5.45	568065
2009-05-08	5.50	5.56	5.36	5.39	630225
2009-05-11	5.28	5.34	5.16	5.21	535020
2009-05-12	5.25	5.33	5.07	5.15	408577
2009-05-13	5.10	5.12	4.89	4.93	680265
2009-05-14	4.80	5.13	4.80	5.08	766740
2009-05-15	5.07	5.38	4.99	5.20	921442
2009-05-18	5.27	5.38	5.21	5.37	1230600
2009-05-19	5.40	5.53	5.40	5.45	867210
2009-05-20	5.50	5.58	5.39	5.41	711570
2009-05-21	5.37	5.46	5.23	5.34	635872
2009-05-22	5.35	5.43	5.20	5.20	468667
2009-05-26	5.17	5.50	5.10	5.48	1011757
2009-05-27	5.45	5.63	5.41	5.56	664252
2009-05-28	5.59	5.63	5.40	5.50	882180
2009-05-29	5.53	5.71	5.51	5.69	707970
2009-06-01	5.76	5.97	5.62	5.91	439672
2009-06-02	5.87	5.95	5.79	5.83	944295
2009-06-03	5.72	5.95	5.70	5.94	664320
2009-06-04	5.94	5.98	5.87	5.93	417172
2009-06-05	6.00	6.01	5.90	5.97	279562
2009-06-08	5.99	5.99	5.77	5.82	441322
2009-06-09	5.87	5.96	5.85	5.91	256597
2009-06-10	5.92	5.92	5.77	5.80	441547
2009-06-11	5.80	5.92	5.76	5.76	263730
2009-06-12	5.73	5.74	5.64	5.68	527122
2009-06-15	5.61	5.68	5.55	5.68	475260
2009-06-16	5.67	5.79	5.42	5.48	768855
2009-06-17	5.49	5.65	5.39	5.59	381420
2009-06-18	5.54	5.86	5.53	5.72	401257
2009-06-19	5.81	5.92	5.73	5.74	483810
2009-06-22	5.69	5.69	5.48	5.52	423652
2009-06-23	5.52	5.53	5.36	5.40	409267
2009-06-24	5.42	5.62	5.35	5.37	519337
2009-06-25	5.36	5.66	5.33	5.63	349380
2009-06-26	5.58	5.66	5.49	5.59	2595960
2009-06-29	5.59	5.71	5.52	5.64	351765
2009-06-30	5.63	5.72	5.47	5.54	383955
2009-07-01	5.59	5.73	5.59	5.63	314707
2009-07-02	5.56	5.56	5.33	5.35	543240
2009-07-06	5.35	5.59	5.25	5.40	492675
2009-07-07	5.39	5.43	5.29	5.31	373027
2009-07-08	5.35	5.44	5.22	5.36	485775
2009-07-09	5.39	5.39	5.17	5.17	303555
2009-07-10	5.17	5.43	5.17	5.41	337500
2009-07-13	5.41	5.51	5.35	5.49	502612
2009-07-14	5.43	5.59	5.43	5.51	450780
2009-07-15	5.56	5.56	5.30	5.31	858487
2009-07-16	5.30	5.49	5.28	5.43	649410
2009-07-17	5.44	5.45	5.29	5.36	422647
2009-07-20	5.40	5.44	5.30	5.39	340080
2009-07-21	5.39	5.39	5.13	5.16	688912
2009-07-22	5.08	5.11	4.58	4.62	863902
2009-07-23	4.59	4.71	4.50	4.60	1070550
2009-07-24	4.55	4.70	4.52	4.65	843495
2009-07-27	4.60	4.80	4.58	4.69	646417
2009-07-28	4.65	4.80	4.59	4.73	737017
2009-07-29	4.68	4.78	4.63	4.65	784050
2009-07-30	4.71	4.78	4.61	4.64	931297
2009-07-31	4.61	4.75	4.55	4.71	417622
2009-08-03	4.75	4.75	4.57	4.64	1274265
2009-08-04	4.57	4.78	4.53	4.77	1194292
2009-08-05	4.75	4.78	4.63	4.64	336517
2009-08-06	4.65	4.74	4.59	4.61	463912
2009-08-07	4.64	4.80	4.60	4.67	665272
2009-08-10	4.63	4.73	4.63	4.71	383670
2009-08-11	4.68	4.73	4.64	4.71	264322
2009-08-12	4.68	4.78	4.65	4.71	375825
2009-08-13	4.75	4.77	4.68	4.73	236482
2009-08-14	4.71	4.80	4.63	4.71	654750
2009-08-17	4.64	4.72	4.60	4.67	1142257
2009-08-18	4.67	4.74	4.63	4.68	313942
2009-08-19	4.63	4.71	4.59	4.64	917535
2009-08-20	4.63	4.70	4.63	4.66	324975
2009-08-21	4.71	4.72	4.65	4.68	420435
2009-08-24	4.63	4.71	4.60	4.64	436417
2009-08-25	4.67	4.70	4.55	4.63	447180
2009-08-26	4.64	4.67	4.49	4.54	1041232
2009-08-27	4.56	4.59	4.35	4.55	557295
2009-08-28	4.57	4.57	4.50	4.54	403222
2009-08-31	4.53	4.56	4.47	4.52	553635
2009-09-01	4.46	4.55	4.40	4.46	846585
2009-09-02	4.50	4.51	4.39	4.43	1095832
2009-09-03	4.46	4.47	4.40	4.47	292072
2009-09-04	4.45	4.59	4.42	4.58	432787
2009-09-08	4.60	4.66	4.45	4.62	734392
2009-09-09	4.60	4.63	4.54	4.58	466305
2009-09-10	4.58	4.62	4.53	4.59	654240
2009-09-11	4.61	4.74	4.57	4.65	812017
2009-09-14	4.68	4.73	4.63	4.70	299640
2009-09-15	4.68	4.71	4.66	4.68	182370
2009-09-16	4.71	4.71	4.63	4.69	216765
2009-09-17	4.69	4.75	4.63	4.73	266370
2009-09-18	4.73	4.75	4.64	4.64	441360
2009-09-21	4.63	4.73	4.59	4.73	438802
2009-09-22	4.75	4.75	4.65	4.65	367725
2009-09-23	4.68	4.72	4.63	4.68	520057
2009-09-24	4.65	4.67	4.54	4.61	367170
2009-09-25	4.58	4.58	4.47	4.54	530047
2009-09-28	4.57	4.60	4.47	4.49	398452
2009-09-29	4.45	4.53	4.40	4.46	601717
2009-09-30	4.47	4.61	4.45	4.55	511732
2009-10-01	4.54	4.60	4.53	4.53	492007
2009-10-02	4.66	4.68	4.57	4.63	1248697
2009-10-05	4.65	4.73	4.63	4.72	742987
2009-10-06	4.73	4.82	4.68	4.77	1033732
2009-10-07	4.77	4.79	4.69	4.79	487957
2009-10-08	4.82	4.88	4.79	4.82	569362
2009-10-09	4.81	4.90	4.77	4.87	304882
2009-10-12	4.86	4.95	4.82	4.86	518985
2009-10-13	4.84	4.84	4.68	4.77	457732
2009-10-14	4.82	4.92	4.82	4.91	364605
2009-10-15	4.89	4.93	4.88	4.91	441802
2009-10-16	4.90	4.93	4.82	4.91	520432
2009-10-19	4.92	5.02	4.88	4.94	1169002
2009-10-20	4.94	5.00	4.89	4.98	543690
2009-10-21	4.71	4.85	4.59	4.81	2611672
2009-10-22	4.81	4.85	4.77	4.83	1160377
2009-10-23	4.82	4.91	4.82	4.88	889290
2009-10-26	4.91	4.97	4.83	4.89	670567
2009-10-27	4.91	4.96	4.77	4.80	721687
2009-10-28	4.81	4.85	4.75	4.78	559500
2009-10-29	4.81	4.81	4.68	4.71	734190
2009-10-30	4.73	4.76	4.67	4.68	616492
2009-11-02	4.68	4.72	4.59	4.62	365797
2009-11-03	4.58	4.70	4.57	4.67	302392
2009-11-04	4.67	4.72	4.51	4.53	617332
2009-11-05	4.57	4.66	4.56	4.63	492060
2009-11-06	4.59	4.67	4.56	4.67	256440
2009-11-09	4.69	4.75	4.65	4.71	200265
2009-11-10	4.69	4.70	4.59	4.61	182640
2009-11-11	4.66	4.79	4.62	4.75	263617
2009-11-12	4.73	4.76	4.55	4.56	707670
2009-11-13	4.58	4.63	4.53	4.62	237450
2009-11-16	4.60	4.79	4.60	4.75	189330
2009-11-17	4.75	4.78	4.70	4.73	188482
2009-11-18	4.75	4.78	4.60	4.71	534525
2009-11-19	4.69	4.70	4.57	4.69	306045
2009-11-20	4.64	4.83	4.64	4.83	481927
2009-11-23	4.85	4.90	4.61	4.64	513825
2009-11-24	4.66	4.71	4.58	4.60	223447
2009-11-25	4.61	4.61	4.55	4.55	145222
2009-11-27	4.47	4.55	4.47	4.52	597555
2009-11-30	4.52	4.54	4.44	4.50	460807
2009-12-01	4.54	4.57	4.47	4.55	598207
2009-12-02	4.56	4.59	4.47	4.51	512325
2009-12-03	4.54	4.54	4.41	4.41	497722
2009-12-04	4.49	4.70	4.44	4.69	1001970
2009-12-07	4.67	4.69	4.57	4.67	493410
2009-12-08	4.62	4.85	4.58	4.80	799117
2009-12-09	4.82	4.82	4.69	4.75	242242
2009-12-10	4.76	4.76	4.63	4.67	249240
2009-12-11	4.67	4.73	4.65	4.67	79200
2009-12-14	4.69	4.82	4.66	4.81	187320
2009-12-15	4.81	4.88	4.74	4.75	317017
2009-12-16	4.77	4.83	4.68	4.71	200092
2009-12-17	4.66	4.68	4.59	4.66	273225
2009-12-18	4.70	4.77	4.67	4.77	616680
2009-12-21	4.77	4.85	4.71	4.81	378607
2009-12-22	4.80	4.84	4.66	4.82	293152
2009-12-23	4.83	4.85	4.75	4.83	137362
2009-12-24	4.83	4.90	4.81	4.86	43395
2009-12-28	4.85	4.85	4.71	4.84	204585
2009-12-29	4.84	4.87	4.79	4.82	187207
2009-12-30	4.79	4.82	4.73	4.81	214912
2009-12-31	4.79	4.82	4.77	4.79	357225
2010-01-04	4.83	4.87	4.73	4.75	342262
2010-01-05	4.75	4.75	4.55	4.68	717397
2010-01-06	4.69	4.73	4.53	4.53	1528177
2010-01-07	4.54	4.60	4.54	4.57	304747
2010-01-08	4.57	4.78	4.56	4.76	1138807
2010-01-11	4.78	4.88	4.76	4.78	324450
2010-01-12	4.78	4.80	4.70	4.80	296700
2010-01-13	4.81	4.88	4.76	4.84	157207
2010-01-14	4.82	4.85	4.79	4.85	153495
2010-01-15	4.87	4.87	4.68	4.77	229747
2010-01-19	4.78	4.82	4.75	4.79	141825
2010-01-20	4.77	4.80	4.63	4.73	243652
2010-01-21	4.74	4.75	4.56	4.68	324832
2010-01-22	4.66	4.70	4.56	4.57	201750
2010-01-25	4.59	4.62	4.54	4.55	218737
2010-01-26	4.54	4.60	4.48	4.50	161692
2010-01-27	4.53	4.87	4.53	4.76	1416495
2010-01-28	4.75	4.75	4.63	4.71	917722
2010-01-29	4.73	4.76	4.62	4.70	792457
2010-02-01	4.70	4.73	4.60	4.68	499560
2010-02-02	4.69	4.73	4.61	4.63	391830
2010-02-03	4.62	4.65	4.59	4.60	404182
2010-02-04	4.58	4.59	4.53	4.53	555172
2010-02-05	4.53	4.57	4.49	4.56	355935
2010-02-08	4.54	4.59	4.49	4.54	343395
2010-02-09	4.59	4.63	4.53	4.61	571095
2010-02-10	4.59	4.63	4.51	4.61	199260
2010-02-11	4.59	4.62	4.52	4.59	275730
2010-02-12	4.55	4.61	4.52	4.60	1104540
2010-02-16	4.65	4.65	4.56	4.62	348802
2010-02-17	4.65	4.69	4.63	4.69	112380
2010-02-18	4.67	4.68	4.61	4.64	263145
2010-02-19	4.64	4.70	4.63	4.70	229312
2010-02-22	4.70	4.87	4.70	4.80	209827
2010-02-23	4.80	4.82	4.73	4.78	222592
2010-02-24	4.77	4.87	4.73	4.85	385170
2010-02-25	4.81	4.92	4.78	4.91	315367
2010-02-26	4.92	5.09	4.91	5.02	641595
2010-03-01	5.03	5.17	5.02	5.08	616290
2010-03-02	5.08	5.17	5.07	5.15	381832
2010-03-03	5.18	5.23	5.02	5.16	228172
2010-03-04	5.15	5.18	5.11	5.13	307095
2010-03-05	5.13	5.23	5.13	5.22	310950
2010-03-08	5.23	5.25	5.09	5.25	199462
2010-03-09	5.22	5.43	5.19	5.39	454140
2010-03-10	5.37	5.47	5.29	5.32	339450
2010-03-11	5.29	5.34	5.17	5.33	145417
2010-03-12	5.34	5.38	5.33	5.38	601372
2010-03-15	5.36	5.43	5.35	5.38	303052
2010-03-16	5.38	5.43	5.29	5.33	484170
2010-03-17	5.33	5.38	5.22	5.25	466687
2010-03-18	5.22	5.29	5.17	5.26	308662
2010-03-19	5.28	5.29	5.17	5.29	750772
2010-03-22	5.25	5.28	5.21	5.26	301702
2010-03-23	5.25	5.34	5.23	5.29	417712
2010-03-24	5.27	5.29	5.19	5.19	139852
2010-03-25	5.21	5.30	5.15	5.15	643875
2010-03-26	5.19	5.22	5.17	5.17	267180
2010-03-29	5.23	5.23	5.07	5.15	269527
2010-03-30	5.14	5.19	5.12	5.18	126337
2010-03-31	5.15	5.29	5.15	5.26	256312
2010-04-01	5.26	5.36	5.18	5.21	137715
2010-04-05	5.22	5.33	5.19	5.33	217845
2010-04-06	5.29	5.29	5.22	5.24	366682
2010-04-07	5.22	5.22	5.12	5.17	264232
2010-04-08	5.14	5.31	5.14	5.29	248205
2010-04-09	5.29	5.29	5.21	5.23	125490
2010-04-12	5.25	5.30	5.16	5.25	145770
2010-04-13	5.26	5.26	5.17	5.22	171472
2010-04-14	5.26	5.46	5.26	5.46	1436685
2010-04-15	5.43	5.70	5.43	5.66	634162
2010-04-16	5.67	5.68	5.55	5.65	278647
2010-04-19	5.61	5.67	5.53	5.61	206370
2010-04-20	5.62	5.67	5.46	5.53	705195
2010-04-21	5.71	6.01	5.61	5.86	1245262
2010-04-22	5.82	5.96	5.76	5.93	394635
2010-04-23	5.87	5.95	5.83	5.92	238500
2010-04-26	5.94	5.97	5.86	5.90	173370
2010-04-27	5.89	5.94	5.72	5.72	298170
2010-04-28	5.76	5.76	5.64	5.64	182970
2010-04-29	5.68	5.93	5.63	5.93	296632
2010-04-30	5.92	5.99	5.82	5.83	265035
2010-05-03	5.83	5.97	5.81	5.97	185460
2010-05-04	5.89	5.89	5.79	5.88	339952
2010-05-05	5.87	5.91	5.82	5.87	294075
2010-05-06	5.87	6.01	5.67	5.79	491662
2010-05-07	5.79	5.82	5.55	5.63	537922
2010-05-10	5.83	5.89	5.74	5.89	329047
2010-05-11	5.83	6.02	5.79	5.94	304470
2010-05-12	5.96	6.28	5.96	6.22	507307
2010-05-13	6.22	6.24	6.01	6.02	423795
2010-05-14	5.99	5.99	5.88	5.98	172200
2010-05-17	6.02	6.11	5.90	6.09	189300
2010-05-18	6.17	6.21	6.00	6.09	420367
2010-05-19	6.11	6.11	5.93	5.98	205102
2010-05-20	5.87	6.01	5.55	5.55	378622
2010-05-21	5.54	5.67	5.43	5.66	382042
2010-05-24	5.67	5.69	5.53	5.54	255300
2010-05-25	5.48	5.58	5.39	5.55	281422
2010-05-26	5.57	5.74	5.51	5.68	419137
2010-05-27	5.78	5.99	5.69	5.99	452317
2010-05-28	5.99	6.03	5.93	5.94	414037
2010-06-01	5.90	5.91	5.68	5.68	230265
2010-06-02	5.70	5.80	5.63	5.79	170842
2010-06-03	5.82	5.96	5.82	5.89	379132
2010-06-04	5.76	5.83	5.59	5.61	473077
2010-06-07	5.62	5.65	5.40	5.42	501045
2010-06-08	5.44	5.44	5.31	5.41	169597
2010-06-09	5.46	5.52	5.36	5.38	320430
2010-06-10	5.46	5.52	5.39	5.47	529920
2010-06-11	5.41	5.54	5.35	5.53	278415
2010-06-14	5.59	5.77	5.59	5.68	436650
2010-06-15	5.71	5.81	5.60	5.78	330952
2010-06-16	5.73	5.94	5.66	5.80	263197
2010-06-17	5.85	5.85	5.68	5.75	286530
2010-06-18	5.78	6.01	5.78	5.85	429075
2010-06-21	5.93	5.99	5.78	5.81	254790
2010-06-22	5.84	5.86	5.55	5.58	340785
2010-06-23	5.56	5.63	5.49	5.55	122955
2010-06-24	5.50	5.69	5.46	5.53	185152
2010-06-25	5.56	5.72	5.47	5.71	2499030
2010-06-28	5.67	5.71	5.57	5.59	304335
2010-06-29	5.50	5.62	5.43	5.57	454245
2010-06-30	5.58	5.65	5.54	5.54	342292
2010-07-01	5.53	5.62	5.41	5.59	273930
2010-07-02	5.64	5.66	5.50	5.59	157252
2010-07-06	5.64	5.81	5.38	5.40	619455
2010-07-07	5.43	5.67	5.41	5.66	291030
2010-07-08	5.72	5.79	5.58	5.66	211200
2010-07-09	5.65	5.66	5.58	5.64	156555
2010-07-12	5.61	5.70	5.57	5.58	233295
2010-07-13	5.65	5.82	5.61	5.79	363015
2010-07-14	5.78	5.81	5.70	5.78	99495
2010-07-15	5.74	5.75	5.59	5.69	140055
2010-07-16	5.64	5.69	5.58	5.60	280732
2010-07-19	5.61	5.65	5.49	5.65	153765
2010-07-20	5.58	5.81	5.53	5.77	280447
2010-07-21	5.83	5.85	5.62	5.68	349920
2010-07-22	5.79	5.86	5.75	5.83	869715
2010-07-23	5.83	6.11	5.76	6.10	485925
2010-07-26	6.10	6.15	6.02	6.14	410122
2010-07-27	6.18	6.28	6.11	6.14	231045
2010-07-28	6.12	6.20	6.03	6.06	226470
2010-07-29	6.12	6.13	6.01	6.05	450757
2010-07-30	5.97	6.13	5.87	6.06	233902
2010-08-02	6.15	6.21	6.06	6.10	282645
2010-08-03	6.07	6.15	6.02	6.03	448680
2010-08-04	6.04	6.10	6.03	6.08	166380
2010-08-05	6.03	6.06	5.95	5.95	240082
2010-08-06	5.87	5.95	5.76	5.89	265320
2010-08-09	5.94	5.94	5.71	5.88	227205
2010-08-10	5.81	5.86	5.72	5.77	221040
2010-08-11	5.66	5.66	5.46	5.53	491872
2010-08-12	5.48	5.67	5.43	5.66	406852
2010-08-13	5.63	5.66	5.38	5.39	336480
2010-08-16	5.38	5.46	5.29	5.36	413497
2010-08-17	5.42	5.54	5.38	5.53	271882
2010-08-18	5.53	5.65	5.45	5.59	196095
2010-08-19	5.58	5.61	5.35	5.42	397402
2010-08-20	5.39	5.45	5.27	5.43	239130
2010-08-23	5.45	5.48	5.25	5.26	201202
2010-08-24	5.23	5.24	5.03	5.16	658702
2010-08-25	5.12	5.34	5.05	5.33	335272
2010-08-26	5.35	5.35	5.01	5.27	236032
2010-08-27	5.35	5.39	5.26	5.37	259290
2010-08-30	5.34	5.39	5.31	5.32	415537
2010-08-31	5.30	5.34	5.17	5.23	227985
2010-09-01	5.33	5.42	5.26	5.42	227827
2010-09-02	5.41	5.48	5.37	5.47	99112
2010-09-03	5.54	5.62	5.49	5.58	208605
2010-09-07	5.58	5.59	5.50	5.53	184882
2010-09-08	5.55	5.71	5.55	5.58	139042
2010-09-09	5.65	5.65	5.56	5.64	222622
2010-09-10	5.68	5.87	5.64	5.83	636960
2010-09-13	5.89	5.97	5.86	5.93	406155
2010-09-14	5.92	5.98	5.86	5.93	330435
2010-09-15	5.91	6.01	5.86	5.98	297727
2010-09-16	5.96	6.01	5.92	5.97	312825
2010-09-17	6.02	6.03	5.89	5.91	590490
2010-09-20	5.92	6.01	5.88	5.95	441930
2010-09-21	5.94	5.95	5.81	5.82	349762
2010-09-22	5.82	5.96	5.82	5.95	277597
2010-09-23	5.90	6.00	5.88	5.89	325275
2010-09-24	5.97	6.15	5.97	6.12	270727
2010-09-27	6.10	6.11	6.01	6.02	225952
2010-09-28	6.05	6.11	5.97	6.10	107910
2010-09-29	6.07	6.42	6.07	6.41	618450
2010-09-30	6.46	6.47	6.16	6.18	401460
2010-10-01	6.22	6.22	6.08	6.10	214432
2010-10-04	6.09	6.15	5.91	5.97	197557
2010-10-05	6.04	6.19	6.00	6.15	378262
2010-10-06	6.16	6.19	6.00	6.03	335220
2010-10-07	6.09	6.09	5.93	6.04	324735
2010-10-08	6.04	6.23	6.03	6.17	295267
2010-10-11	6.16	6.30	6.10	6.27	138525
2010-10-12	6.25	6.26	6.18	6.21	113647
2010-10-13	6.24	6.47	6.24	6.41	294120
2010-10-14	6.39	6.41	6.32	6.39	210990
2010-10-15	6.48	6.49	6.38	6.39	247132
2010-10-18	6.42	6.50	6.37	6.42	224257
2010-10-19	6.31	6.41	6.21	6.38	470887
2010-10-20	5.87	5.96	5.39	5.84	2552467
2010-10-21	5.88	5.88	5.67	5.78	670762
2010-10-22	5.79	5.79	5.69	5.70	344205
2010-10-25	5.76	5.78	5.66	5.72	294945
2010-10-26	5.67	5.71	5.64	5.65	222690
2010-10-27	5.59	5.67	5.50	5.58	671512
2010-10-28	5.61	5.63	5.56	5.59	348885
2010-10-29	5.57	5.68	5.55	5.66	228517
2010-11-01	5.70	5.71	5.66	5.69	285705
2010-11-02	5.76	5.83	5.73	5.82	279555
2010-11-03	5.82	5.87	5.77	5.87	78345
2010-11-04	5.93	6.08	5.90	6.06	260332
2010-11-05	6.05	6.14	5.94	5.96	257392
2010-11-08	5.93	6.02	5.88	5.99	221722
2010-11-09	5.98	5.99	5.87	5.90	397170
2010-11-10	5.93	6.01	5.85	5.93	258000
2010-11-11	5.86	5.95	5.81	5.93	197595
2010-11-12	5.87	5.95	5.86	5.91	192240
2010-11-15	5.95	5.98	5.88	5.91	145087
2010-11-16	5.86	5.95	5.82	5.86	212602
2010-11-17	5.87	5.91	5.84	5.87	417652
2010-11-18	5.94	5.95	5.84	5.84	363525
2010-11-19	5.84	5.95	5.81	5.94	259275
2010-11-22	5.94	5.97	5.86	5.93	176730
2010-11-23	5.85	5.95	5.72	5.76	535320
2010-11-24	5.81	5.88	5.78	5.82	349455
2010-11-26	5.77	5.86	5.75	5.82	165442
2010-11-29	5.78	5.85	5.70	5.74	183367
2010-11-30	5.69	5.77	5.66	5.74	637927
2010-12-01	5.84	5.97	5.84	5.93	401572
2010-12-02	5.93	6.02	5.90	5.96	246240
2010-12-03	5.94	6.15	5.93	6.14	537990
2010-12-06	6.11	6.17	6.07	6.07	259650
2010-12-07	6.14	6.20	6.06	6.07	673627
2010-12-08	6.07	6.14	6.03	6.03	180465
2010-12-09	6.09	6.13	6.07	6.11	223365
2010-12-10	6.13	6.13	6.08	6.08	189615
2010-12-13	6.09	6.09	5.92	5.93	464370
2010-12-14	5.97	5.97	5.88	5.91	308662
2010-12-15	5.89	5.89	5.74	5.75	699712
2010-12-16	5.75	5.75	5.57	5.67	1698112
2010-12-17	5.67	5.67	5.54	5.61	403267
2010-12-20	5.64	5.70	5.55	5.64	298785
2010-12-21	5.68	5.79	5.64	5.75	209850
2010-12-22	5.77	5.77	5.66	5.71	116527
2010-12-23	5.71	5.72	5.65	5.70	133357
2010-12-27	5.67	5.73	5.63	5.72	102315
2010-12-28	5.68	5.73	5.64	5.68	102862
2010-12-29	5.71	5.71	5.65	5.69	81330
2010-12-30	5.70	5.79	5.64	5.74	137430
2010-12-31	5.78	5.78	5.67	5.70	109035
2011-01-03	5.76	5.92	5.74	5.83	160972
2011-01-04	5.86	5.88	5.67	5.71	235117
2011-01-05	5.70	5.79	5.61	5.65	227220
2011-01-06	5.63	5.70	5.38	5.48	991762
2011-01-07	5.50	5.60	5.39	5.48	405765
2011-01-10	5.47	5.53	5.46	5.49	522915
2011-01-11	5.52	5.58	5.46	5.47	230797
2011-01-12	5.53	5.54	5.49	5.49	217485
2011-01-13	5.48	5.51	5.43	5.47	266182
2011-01-14	5.47	5.51	5.43	5.49	461985
2011-01-18	5.47	5.55	5.34	5.40	280170
2011-01-19	5.41	5.43	5.31	5.37	410002
2011-01-20	5.36	5.40	5.30	5.32	231367
2011-01-21	5.37	5.37	5.24	5.30	212985
2011-01-24	5.29	5.38	5.29	5.33	201592
2011-01-25	5.29	5.40	5.29	5.37	352935
2011-01-26	5.40	5.67	5.40	5.60	508177
2011-01-27	5.62	5.73	5.58	5.70	197257
2011-01-28	5.67	5.69	5.57	5.63	402772
2011-01-31	5.66	5.69	5.60	5.68	286395
2011-02-01	5.70	5.87	5.68	5.84	187320
2011-02-02	5.82	5.83	5.75	5.79	224692
2011-02-03	5.77	5.83	5.70	5.79	251047
2011-02-04	5.78	5.85	5.66	5.83	185407
2011-02-07	5.83	5.92	5.77	5.85	177157
2011-02-08	5.83	5.89	5.81	5.88	121072
2011-02-09	5.85	5.92	5.83	5.87	228420
2011-02-10	5.83	5.97	5.83	5.94	426037
2011-02-11	5.92	5.98	5.92	5.98	127425
2011-02-14	5.97	6.01	5.91	5.93	114622
2011-02-15	5.93	6.03	5.91	6.01	131422
2011-02-16	6.04	6.09	6.00	6.01	286702
2011-02-17	6.01	6.09	5.97	6.09	207525
2011-02-18	6.13	6.13	5.99	6.02	155490
2011-02-22	5.97	5.97	5.81	5.83	257992
2011-02-23	5.83	5.87	5.61	5.63	163380
2011-02-24	5.64	5.77	5.58	5.70	218722
2011-02-25	5.69	5.74	5.64	5.69	101932
2011-02-28	5.71	5.77	5.66	5.69	248670
2011-03-01	5.70	5.75	5.47	5.49	151117
2011-03-02	5.47	5.57	5.45	5.51	133665
2011-03-03	5.57	5.76	5.57	5.72	138322
2011-03-04	5.73	5.74	5.62	5.70	106800
2011-03-07	5.71	5.71	5.49	5.52	189780
2011-03-08	5.50	5.73	5.47	5.67	149835
2011-03-09	5.67	5.78	5.65	5.76	97200
2011-03-10	5.68	5.71	5.62	5.66	300382
2011-03-11	5.65	5.72	5.62	5.67	149400
2011-03-14	5.60	5.69	5.60	5.62	97957
2011-03-15	5.49	5.68	5.49	5.63	155632
2011-03-16	5.61	5.69	5.56	5.65	250447
2011-03-17	5.75	5.82	5.70	5.74	211912
2011-03-18	5.78	5.80	5.58	5.59	425100
2011-03-21	5.67	5.76	5.60	5.76	127537
2011-03-22	5.77	5.77	5.64	5.74	126172
2011-03-23	5.72	5.86	5.65	5.82	160695
2011-03-24	5.80	5.81	5.73	5.76	99487
2011-03-25	5.78	5.90	5.74	5.80	75690
2011-03-28	5.83	5.83	5.67	5.68	105390
2011-03-29	5.62	5.70	5.58	5.67	56047
2011-03-30	5.73	5.82	5.73	5.80	75585
2011-03-31	5.77	5.96	5.77	5.95	151462
2011-04-01	6.00	6.17	5.97	6.07	271012
2011-04-04	6.11	6.13	6.03	6.05	132532
2011-04-05	6.03	6.05	5.92	5.94	175537
2011-04-06	5.98	6.11	5.94	6.11	159210
2011-04-07	6.11	6.16	6.09	6.09	117262
2011-04-08	6.13	6.13	5.80	5.89	237030
2011-04-11	5.89	5.94	5.84	5.92	101790
2011-04-12	5.96	5.97	5.85	5.85	86865
2011-04-13	5.88	5.88	5.74	5.76	124020
2011-04-14	5.73	5.82	5.69	5.73	195967
2011-04-15	5.71	5.82	5.71	5.81	126990
2011-04-18	5.74	5.75	5.65	5.73	195240
2011-04-19	5.77	5.83	5.71	5.81	117945
2011-04-20	6.13	6.22	5.95	5.98	436837
2011-04-21	6.02	6.06	5.95	6.00	98055
2011-04-25	5.98	6.02	5.90	5.97	58320
2011-04-26	5.99	6.04	5.93	5.94	119130
2011-04-27	5.95	5.97	5.90	5.94	124305
2011-04-28	5.93	6.00	5.91	5.97	442440
2011-04-29	5.99	6.03	5.94	5.96	112275
2011-05-02	6.00	6.00	5.82	5.83	129045
2011-05-03	5.80	5.82	5.68	5.73	92077
2011-05-04	5.73	5.77	5.65	5.65	301297
2011-05-05	5.63	5.85	5.67	5.77	240112
2011-05-06	5.90	5.90	5.78	5.80	342532
2011-05-09	5.79	5.83	5.72	5.82	131977
2011-05-10	5.84	5.95	5.84	5.95	72135
2011-05-11	5.94	5.96	5.87	5.87	139635
2011-05-12	5.84	5.94	5.77	5.92	87720
2011-05-13	5.93	5.93	5.79	5.81	94695
2011-05-16	5.77	5.79	5.71	5.76	146250
2011-05-17	5.72	5.76	5.66	5.74	90727
2011-05-18	5.74	5.85	5.68	5.85	166695
2011-05-19	5.87	5.95	5.84	5.89	174967
2011-05-20	5.85	5.85	5.77	5.78	201442
2011-05-23	5.71	5.75	5.68	5.69	115173
2011-05-24	5.71	5.78	5.64	5.71	166833
2011-05-25	5.70	5.83	5.70	5.77	95497
2011-05-26	5.75	5.86	5.71	5.86	80036
2011-05-27	5.88	5.88	5.77	5.83	52616
2011-05-31	5.78	6.01	5.76	5.98	428643
2011-06-01	5.95	5.99	5.54	5.55	210592
2011-06-02	5.53	5.61	5.53	5.57	97728
2011-06-03	5.47	5.52	5.34	5.35	285045
2011-06-06	5.34	5.42	5.31	5.39	183817
2011-06-07	5.43	5.47	5.39	5.40	202515
2011-06-08	5.39	5.46	5.36	5.36	80523
2011-06-09	5.40	5.40	5.33	5.35	84588
2011-06-10	5.31	5.35	5.20	5.26	214406
2011-06-13	5.28	5.30	5.18	5.24	226256
2011-06-14	5.28	5.35	5.28	5.32	387641
2011-06-15	5.29	5.41	5.29	5.39	1229793
2011-06-16	5.42	5.49	5.42	5.49	394950
2011-06-17	5.52	5.59	5.48	5.54	268875
2011-06-20	5.55	5.61	5.51	5.58	87015
2011-06-21	5.59	5.69	5.54	5.67	135993
2011-06-22	5.63	5.68	5.58	5.60	151605
2011-06-23	5.55	5.73	5.53	5.62	372993
2011-06-24	5.63	5.65	5.54	5.57	543712
2011-06-27	5.60	5.61	5.51	5.59	248325
2011-06-28	5.60	5.74	5.57	5.71	710842
2011-06-29	5.72	5.72	5.63	5.71	227152
2011-06-30	5.71	5.79	5.70	5.76	338148
2011-07-01	5.75	5.85	5.72	5.82	456093
2011-07-05	5.81	5.84	5.71	5.72	329328
2011-07-06	5.72	5.88	5.71	5.85	177577
2011-07-07	5.89	5.96	5.84	5.91	185208
2011-07-08	5.83	5.91	5.79	5.89	280916
2011-07-11	5.81	5.95	5.81	5.89	250290
2011-07-12	5.87	5.93	5.82	5.82	322451
2011-07-13	5.83	5.94	5.83	5.92	238882
2011-07-14	5.94	5.95	5.81	5.90	170036
2011-07-15	5.91	5.95	5.89	5.93	152253
2011-07-18	5.87	5.89	5.82	5.83	131377
2011-07-19	5.87	5.89	5.79	5.84	170947
2011-07-20	5.88	5.88	5.71	5.74	333356
2011-07-21	5.75	5.89	5.74	5.81	191328
2011-07-22	5.82	5.89	5.73	5.75	109638
2011-07-25	5.69	5.77	5.63	5.68	156547
2011-07-26	5.67	5.67	5.51	5.55	156165
2011-07-27	5.53	5.55	5.42	5.46	223121
2011-07-28	5.48	5.53	5.42	5.46	129461
2011-07-29	5.35	5.53	5.35	5.49	145406
2011-08-01	5.53	5.62	5.48	5.54	241241
2011-08-02	5.53	5.63	5.37	5.38	503006
2011-08-03	5.41	5.52	5.33	5.47	298485
2011-08-04	5.40	5.48	5.37	5.37	349702
2011-08-05	5.43	5.56	5.28	5.38	455846
2011-08-08	5.24	5.46	4.92	4.92	454057
2011-08-09	5.07	5.10	4.68	5.04	766053
2011-08-10	4.91	5.02	4.79	4.82	352751
2011-08-11	4.99	5.08	4.89	5.00	389572
2011-08-12	5.03	5.12	4.96	5.08	345847
2011-08-15	5.09	5.10	5.01	5.07	409503
2011-08-16	5.02	5.14	4.99	5.02	304777
2011-08-17	5.03	5.11	5.02	5.04	305643
2011-08-18	4.92	4.94	4.72	4.74	391702
2011-08-19	4.67	4.93	4.67	4.80	555881
2011-08-22	4.92	4.92	4.73	4.78	282153
2011-08-23	4.79	4.90	4.75	4.90	607155
2011-08-24	4.75	4.93	4.75	4.89	366682
2011-08-25	4.93	4.93	4.80	4.82	273645
2011-08-26	4.79	4.92	4.69	4.90	370657
2011-08-29	4.90	5.00	4.89	4.97	476471
2011-08-30	4.94	4.99	4.83	4.91	471637
2011-08-31	4.94	5.01	4.86	4.90	388260
2011-09-01	4.90	4.99	4.78	4.80	208755
2011-09-02	4.71	4.79	4.66	4.79	419418
2011-09-06	4.65	4.79	4.65	4.77	229252
2011-09-07	4.85	4.92	4.81	4.91	184571
2011-09-08	4.89	4.93	4.86	4.90	332621
2011-09-09	4.84	4.89	4.77	4.86	329205
2011-09-12	4.80	4.90	4.75	4.87	265297
2011-09-13	4.90	5.06	4.86	5.04	196050
2011-09-14	5.08	5.18	5.00	5.13	236343
2011-09-15	5.19	5.19	5.06	5.13	163507
2011-09-16	5.17	5.19	5.09	5.14	522026
2011-09-19	5.05	5.07	4.95	5.01	134036
2011-09-20	5.04	5.09	4.84	4.85	214233
2011-09-21	4.83	4.83	4.50	4.53	346923
2011-09-22	4.39	4.52	4.24	4.37	502905
2011-09-23	4.37	4.51	4.33	4.49	242253
2011-09-26	4.53	4.60	4.43	4.59	164771
2011-09-27	4.69	4.81	4.64	4.70	217200
2011-09-28	4.71	4.76	4.55	4.64	348926
2011-09-29	4.73	4.81	4.62	4.77	228491
2011-09-30	4.70	4.78	4.59	4.60	301286
2011-10-03	4.57	4.75	4.37	4.37	268218
2011-10-04	4.32	4.54	4.27	4.53	589923
2011-10-05	4.56	4.62	4.49	4.54	169518
2011-10-06	4.59	4.65	4.54	4.64	241020
2011-10-07	4.66	4.77	4.46	4.47	334571
2011-10-10	4.54	4.68	4.46	4.68	533741
2011-10-11	4.63	4.81	4.63	4.77	604470
2011-10-12	4.79	4.88	4.79	4.83	389107
2011-10-13	4.80	4.83	4.73	4.82	216018
2011-10-14	4.88	5.01	4.88	4.99	428415
2011-10-17	4.93	4.98	4.77	4.90	330138
2011-10-18	4.91	5.28	4.90	5.13	695190
2011-10-19	5.10	5.11	4.58	4.63	735082
2011-10-20	4.66	4.75	4.58	4.73	417198
2011-10-21	4.81	4.82	4.66	4.78	289136
2011-10-24	4.82	4.89	4.76	4.81	447435
2011-10-25	4.74	4.81	4.63	4.64	258255
2011-10-26	4.71	4.83	4.64	4.79	254250
2011-10-27	4.99	5.11	4.80	5.00	440216
2011-10-28	4.99	5.07	4.87	4.88	272647
2011-10-31	4.80	4.81	4.70	4.72	317906
2011-11-01	4.58	4.70	4.53	4.60	312285
2011-11-02	4.66	4.69	4.58	4.67	312082
2011-11-03	4.74	4.77	4.62	4.76	254205
2011-11-04	4.72	4.72	4.63	4.66	167043
2011-11-07	4.64	4.66	4.57	4.61	223856
2011-11-08	4.65	4.67	4.53	4.64	322380
2011-11-09	4.54	4.57	4.40	4.42	161951
2011-11-10	4.48	4.54	4.45	4.49	98250
2011-11-11	4.52	4.64	4.52	4.63	111791
2011-11-14	4.61	4.64	4.48	4.50	143347
2011-11-15	4.49	4.62	4.45	4.58	112282
2011-11-16	4.53	4.57	4.41	4.42	173501
2011-11-17	4.42	4.47	4.34	4.40	260032
2011-11-18	4.47	5.06	4.47	5.00	733361
2011-11-21	4.93	4.98	4.85	4.87	275568
2011-11-22	4.88	4.92	4.61	4.62	512160
2011-11-23	4.60	4.60	4.46	4.49	195311
2011-11-25	4.46	4.53	4.39	4.39	109848
2011-11-28	4.48	4.65	4.48	4.59	336738
2011-11-29	4.59	4.63	4.52	4.61	201240
2011-11-30	4.79	4.93	4.70	4.92	494733
2011-12-01	4.89	4.90	4.83	4.85	353013
2011-12-02	4.89	4.97	4.88	4.95	288716
2011-12-05	5.04	5.12	4.98	5.07	393018
2011-12-06	5.09	5.10	5.01	5.05	233741
2011-12-07	4.99	5.07	4.90	5.06	148590
2011-12-08	5.02	5.03	4.82	4.83	171855
2011-12-09	4.86	5.07	4.86	5.04	170178
2011-12-12	4.89	4.96	4.88	4.96	138532
2011-12-13	4.96	5.00	4.80	4.82	214710
2011-12-14	4.77	4.80	4.67	4.71	325901
2011-12-15	4.77	4.83	4.72	4.81	165322
2011-12-16	4.86	4.96	4.85	4.89	351180
2011-12-19	4.94	4.95	4.72	4.74	174911
2011-12-20	4.85	4.99	4.85	4.97	249701
2011-12-21	4.96	5.00	4.89	4.98	208398
2011-12-22	4.98	5.01	4.95	4.98	183097
2011-12-23	4.98	4.99	4.81	4.86	452880
2011-12-27	4.84	5.10	4.84	4.85	135022
2011-12-28	4.85	4.85	4.70	4.74	316642
2011-12-29	4.77	4.88	4.76	4.86	129945
2011-12-30	4.85	4.87	4.79	4.80	116055
2012-01-03	4.91	4.92	4.83	4.84	182351
2012-01-04	4.82	4.90	4.82	4.82	124218
2012-01-05	4.81	4.85	4.74	4.81	145953
2012-01-06	4.82	4.88	4.75	4.86	186585
2012-01-09	4.90	4.97	4.85	4.93	167148
2012-01-10	4.98	5.06	4.95	4.99	266823
2012-01-11	4.98	5.01	4.92	5.00	139905
2012-01-12	4.99	5.05	4.93	5.00	274125
2012-01-13	4.93	5.05	4.89	5.00	124980
2012-01-17	5.03	5.12	5.03	5.06	178841
2012-01-18	5.04	5.10	4.97	5.08	196601
2012-01-19	5.10	5.15	5.10	5.15	81483
2012-01-20	5.13	5.21	5.13	5.17	111037
2012-01-23	5.17	5.24	5.06	5.15	103095
2012-01-24	5.12	5.16	5.04	5.10	134426
2012-01-25	5.48	5.86	5.48	5.66	1127970
2012-01-26	5.68	5.75	5.63	5.64	375787
2012-01-27	5.61	5.75	5.61	5.71	285333
2012-01-30	5.69	5.74	5.63	5.71	316653
2012-01-31	5.73	5.87	5.71	5.82	336412
2012-02-01	5.86	5.87	5.79	5.83	514653
2012-02-02	5.85	5.87	5.78	5.85	336945
2012-02-03	5.94	6.05	5.84	5.95	237453
2012-02-06	5.93	5.93	5.83	5.91	143415
2012-02-07	5.89	5.94	5.76	5.92	235342
2012-02-08	5.95	5.96	5.87	5.96	150086
2012-02-09	5.97	5.97	5.83	5.85	169796
2012-02-10	5.79	5.83	5.71	5.73	186761
2012-02-13	5.79	5.99	5.75	5.98	245737
2012-02-14	5.91	6.06	5.81	5.86	185486
2012-02-15	5.88	5.88	5.69	5.71	141547
2012-02-16	5.70	6.09	5.70	6.08	293336
2012-02-17	6.09	6.11	6.02	6.07	231675
2012-02-21	6.07	6.10	5.89	5.91	172957
2012-02-22	5.90	5.90	5.74	5.74	127747
2012-02-23	5.76	5.86	5.67	5.83	221287
2012-02-24	5.83	5.86	5.72	5.74	128036
2012-02-27	5.71	5.77	5.60	5.71	119246
2012-02-28	5.70	5.78	5.61	5.68	298203
2012-02-29	5.69	5.73	5.53	5.57	281872
2012-03-01	5.61	5.70	5.57	5.60	155546
2012-03-02	5.61	5.61	5.38	5.40	224966
2012-03-05	5.38	5.48	5.32	5.46	137426
2012-03-06	5.39	5.44	5.30	5.37	261337
2012-03-07	5.40	5.42	5.27	5.40	346631
2012-03-08	5.43	5.54	5.37	5.53	155587
2012-03-09	5.53	5.83	5.51	5.76	279506
2012-03-12	5.75	5.83	5.70	5.81	222851
2012-03-13	5.87	5.99	5.81	5.99	240843
2012-03-14	5.98	5.99	5.91	5.95	241871
2012-03-15	5.97	6.13	5.89	6.12	243873
2012-03-16	6.05	6.05	5.86	6.01	567603
2012-03-19	5.99	6.17	5.95	6.09	237532
2012-03-20	6.03	6.10	5.99	6.01	196938
2012-03-21	6.02	6.11	5.99	6.11	188861
2012-03-22	6.02	6.05	5.91	5.95	183108
2012-03-23	5.94	5.94	5.81	5.87	211226
2012-03-26	5.94	6.04	5.93	6.03	132633
2012-03-27	6.03	6.03	5.91	5.97	160777
2012-03-28	5.99	6.03	5.93	6.02	183393
2012-03-29	5.96	6.03	5.87	6.01	81307
2012-03-30	6.07	6.07	5.87	5.89	234690
2012-04-02	5.85	6.00	5.76	6.00	194902
2012-04-03	5.98	5.99	5.82	5.89	305655
2012-04-04	5.80	5.90	5.78	5.86	139200
2012-04-05	5.87	5.96	5.81	5.94	205170
2012-04-09	5.82	5.87	5.76	5.82	225348
2012-04-10	5.81	5.81	5.64	5.69	241578
2012-04-11	5.76	5.82	5.76	5.79	245478
2012-04-12	5.78	5.83	5.78	5.81	176996
2012-04-13	5.77	5.79	5.71	5.75	191628
2012-04-16	5.76	5.83	5.70	5.79	250346
2012-04-17	5.83	5.88	5.78	5.87	865785
2012-04-18	5.87	5.95	5.70	5.76	615978
2012-04-19	5.76	5.76	5.57	5.62	569602
2012-04-20	5.71	5.71	5.61	5.66	318607
2012-04-23	5.57	5.66	5.53	5.61	392478
2012-04-24	5.60	5.71	5.60	5.71	275100
2012-04-25	5.79	5.91	5.75	5.78	323932
2012-04-26	5.76	5.79	5.63	5.65	320868
2012-04-27	5.63	5.79	5.61	5.77	159915
2012-04-30	5.74	5.74	5.62	5.62	204641
2012-05-01	5.62	5.72	5.58	5.59	168363
2012-05-02	5.54	5.66	5.50	5.66	339600
2012-05-03	5.67	5.71	5.57	5.58	150011
2012-05-04	5.56	5.56	5.46	5.48	334582
2012-05-07	5.45	5.53	5.43	5.49	112822
2012-05-08	5.46	5.61	5.44	5.60	165990
2012-05-09	5.52	5.59	5.45	5.50	165262
2012-05-10	5.53	5.53	5.33	5.39	318502
2012-05-11	5.37	5.41	5.29	5.33	295657
2012-05-14	5.26	5.31	5.21	5.24	110505
2012-05-15	5.23	5.30	5.22	5.25	125572
2012-05-16	5.29	5.30	5.14	5.20	143752
2012-05-17	5.16	5.22	5.11	5.14	341846
2012-05-18	5.27	5.47	5.22	5.39	379646
2012-05-21	5.42	5.54	5.39	5.53	155647
2012-05-22	5.54	5.63	5.36	5.39	190852
2012-05-23	5.32	5.46	5.31	5.45	372667
2012-05-24	5.45	5.53	5.42	5.47	269670
2012-05-25	5.48	5.51	5.41	5.45	224032
2012-05-29	5.48	5.56	5.43	5.46	202023
2012-05-30	5.40	5.43	5.36	5.38	165821
2012-05-31	5.37	5.49	5.30	5.46	362962
2012-06-01	5.34	5.37	5.27	5.30	234963
2012-06-04	5.32	5.36	5.26	5.33	183191
2012-06-05	5.29	5.36	5.28	5.30	179460
2012-06-06	5.33	5.38	5.32	5.37	198397
2012-06-07	5.43	5.49	5.38	5.46	322008
2012-06-08	5.44	5.61	5.41	5.60	172485
2012-06-11	5.64	5.64	5.55	5.56	254921
2012-06-12	5.57	5.62	5.51	5.59	170096
2012-06-13	5.58	5.63	5.55	5.58	204210
2012-06-14	5.57	5.71	5.57	5.69	151477
2012-06-15	5.68	5.74	5.66	5.69	237056
2012-06-18	5.66	5.80	5.66	5.77	179730
2012-06-19	5.80	5.95	5.80	5.93	196128
2012-06-20	5.93	5.97	5.85	5.94	222093
2012-06-21	5.93	5.94	5.79	5.81	438393
2012-06-22	5.82	5.82	5.69	5.72	771123
2012-06-25	5.63	5.69	5.55	5.58	143085
2012-06-26	5.59	5.61	5.46	5.58	131801
2012-06-27	5.57	5.61	5.53	5.58	146996
2012-06-28	5.54	5.58	5.43	5.55	114547
2012-06-29	5.64	5.71	5.59	5.67	171476
2012-07-02	5.67	5.68	5.52	5.56	254070
2012-07-03	5.55	5.65	5.53	5.56	125021
2012-07-05	5.51	5.60	5.51	5.53	172477
2012-07-06	5.49	5.55	5.39	5.42	162780
2012-07-09	5.38	5.42	5.29	5.32	189708
2012-07-10	5.35	5.36	5.13	5.17	188047
2012-07-11	5.16	5.20	5.09	5.15	193301
2012-07-12	5.15	5.18	5.09	5.14	146235
2012-07-13	5.14	5.26	5.14	5.24	201997
2012-07-16	5.16	5.18	4.90	4.92	695523
2012-07-17	4.91	4.95	4.84	4.89	616320
2012-07-18	4.91	4.93	4.86	4.88	458673
2012-07-19	4.88	4.93	4.86	4.87	436908
2012-07-20	4.85	4.85	4.67	4.69	398947
2012-07-23	4.62	4.66	4.57	4.62	262867
2012-07-24	4.63	4.63	4.54	4.59	249018
2012-07-25	4.59	4.67	4.57	4.64	490938
2012-07-26	4.65	4.69	4.54	4.55	331575
2012-07-27	4.56	4.71	4.54	4.68	811815
2012-07-30	4.67	4.82	4.67	4.80	385582
2012-07-31	4.80	4.85	4.77	4.79	266835
2012-08-01	4.81	4.81	4.63	4.65	238065
2012-08-02	4.62	4.82	4.62	4.80	160263
2012-08-03	4.87	4.96	4.85	4.85	208320
2012-08-06	4.85	4.94	4.85	4.90	189322
2012-08-07	4.93	4.99	4.88	4.89	139211
2012-08-08	4.86	4.86	4.74	4.77	126468
2012-08-09	4.78	4.81	4.73	4.77	71111
2012-08-10	4.75	4.76	4.66	4.70	110321
2012-08-13	4.68	4.73	4.59	4.70	90618
2012-08-14	4.74	4.78	4.67	4.74	122148
2012-08-15	4.71	4.81	4.69	4.81	149767
2012-08-16	4.83	4.99	4.81	4.98	241503
2012-08-17	4.97	5.08	4.96	5.08	205143
2012-08-20	5.05	5.08	4.90	4.94	196192
2012-08-21	4.94	5.00	4.90	4.94	108082
2012-08-22	4.91	4.91	4.76	4.84	81731
2012-08-23	4.84	4.88	4.77	4.79	101700
2012-08-24	4.77	4.80	4.69	4.71	188347
2012-08-27	4.88	4.93	4.73	4.76	180247
2012-08-28	4.72	4.77	4.67	4.69	261806
2012-08-29	4.69	4.75	4.67	4.69	232968
2012-08-30	4.67	4.74	4.65	4.65	647730
2012-08-31	4.69	4.71	4.64	4.70	250192
2012-09-04	4.69	4.72	4.56	4.67	275940
2012-09-05	4.67	4.67	4.59	4.63	214612
2012-09-06	4.64	4.73	4.62	4.65	325200
2012-09-07	4.67	4.70	4.62	4.63	157676
2012-09-10	4.62	4.69	4.58	4.68	272272
2012-09-11	4.70	4.83	4.65	4.78	407373
2012-09-12	4.80	4.81	4.73	4.78	277957
2012-09-13	4.78	4.81	4.73	4.73	360513
2012-09-14	4.70	4.74	4.69	4.71	533325
2012-09-17	4.67	4.77	4.65	4.70	151117
2012-09-18	4.69	4.69	4.61	4.67	295350
2012-09-19	4.67	4.69	4.65	4.66	181537
2012-09-20	4.59	4.96	4.54	4.56	146325
2012-09-21	4.64	4.64	4.47	4.49	367278
2012-09-24	4.49	4.63	4.49	4.60	152047
2012-09-25	4.62	4.67	4.53	4.54	228708
2012-09-26	4.54	4.64	4.53	4.63	146043
2012-09-27	4.64	4.71	4.61	4.70	482107
2012-09-28	4.67	4.73	4.61	4.69	256800
2012-10-01	4.69	4.69	4.50	4.58	514436
2012-10-02	4.59	4.75	4.51	4.54	209610
2012-10-03	4.53	4.65	4.53	4.58	190556
2012-10-04	4.55	4.65	4.54	4.63	170415
2012-10-05	4.63	4.74	4.63	4.67	178582
2012-10-08	4.63	4.74	4.63	4.69	89501
2012-10-09	4.69	4.73	4.66	4.71	250950
2012-10-10	4.73	4.77	4.71	4.72	109481
2012-10-11	4.74	4.82	4.69	4.73	129030
2012-10-12	4.74	4.79	4.72	4.73	67496
2012-10-15	4.73	4.80	4.69	4.76	111483
2012-10-16	4.80	4.82	4.74	4.74	149955
2012-10-17	4.60	4.76	4.60	4.73	233250
2012-10-18	4.71	4.72	4.66	4.69	194452
2012-10-19	4.67	4.70	4.63	4.69	190271
2012-10-22	4.67	4.75	4.64	4.66	256635
2012-10-23	4.63	4.71	4.55	4.69	238893
2012-10-24	4.72	4.72	4.61	4.68	122906
2012-10-25	4.70	4.73	4.63	4.69	279862
2012-10-26	4.70	4.71	4.65	4.70	189967
2012-10-31	4.75	5.02	4.73	4.94	307511
2012-11-01	4.92	5.02	4.89	5.00	360866
2012-11-02	4.99	4.99	4.88	4.89	233497
2012-11-05	4.87	4.96	4.85	4.87	72003
2012-11-06	4.87	4.96	4.87	4.93	237420
2012-11-07	4.87	4.87	4.67	4.69	278156
2012-11-08	4.69	4.75	4.66	4.70	372348
2012-11-09	4.67	4.70	4.63	4.67	215775
2012-11-12	4.67	4.79	4.66	4.77	74771
2012-11-13	4.76	4.79	4.73	4.74	110505
2012-11-14	4.72	4.78	4.72	4.72	223050
2012-11-15	4.71	4.77	4.66	4.75	394582
2012-11-16	4.75	4.81	4.68	4.72	271743
2012-11-19	4.78	4.92	4.77	4.89	298691
2012-11-20	4.87	5.00	4.86	4.99	278861
2012-11-21	4.99	4.99	4.91	4.97	125340
2012-11-23	4.97	4.98	4.90	4.94	62077
2012-11-26	4.93	4.99	4.87	4.95	132528
2012-11-27	4.97	5.05	4.97	5.03	110621
2012-11-28	5.03	5.16	5.03	5.13	182643
2012-11-29	5.16	5.20	5.10	5.15	230186
2012-11-30	5.17	5.17	5.01	5.05	293253
2012-12-03	5.09	5.12	4.98	5.00	91916
2012-12-04	4.99	5.08	4.95	5.03	144746
2012-12-05	5.05	5.07	4.96	4.98	186862
2012-12-06	4.98	4.99	4.93	4.95	140313
2012-12-07	4.78	4.79	4.73	4.79	120172
2012-12-10	4.81	4.85	4.75	4.83	142230
2012-12-11	4.87	4.87	4.72	4.78	216978
2012-12-12	4.81	4.81	4.67	4.69	316293
2012-12-13	4.68	4.72	4.59	4.66	179670
2012-12-14	4.63	4.71	4.63	4.66	178241
2012-12-17	4.66	4.68	4.61	4.67	159420
2012-12-18	4.68	4.86	4.67	4.86	179966
2012-12-19	4.85	4.93	4.81	4.89	118297
2012-12-20	4.89	4.98	4.86	4.95	135277
2012-12-21	4.91	5.02	4.81	4.93	370545
2012-12-24	4.95	4.95	4.92	4.92	16218
2012-12-26	5.19	5.19	4.79	4.86	94871
2012-12-27	4.87	4.87	4.75	4.81	90671
2012-12-28	4.78	4.88	4.78	4.79	58893
2012-12-31	4.81	4.93	4.74	4.90	200643
2013-01-02	5.00	5.09	4.92	5.07	254437
2013-01-03	5.09	5.12	4.95	4.99	314647
2013-01-04	5.02	5.05	4.91	5.01	278475
2013-01-07	4.97	5.01	4.92	4.99	133575
2013-01-08	4.97	5.19	4.92	5.09	257996
2013-01-09	5.11	5.11	4.87	5.03	157683
2013-01-10	5.03	5.07	4.96	5.06	88158
2013-01-11	5.08	5.10	5.01	5.06	93592
2013-01-14	5.06	5.10	4.95	5.00	191400
2013-01-15	4.97	5.08	4.97	5.06	442368
2013-01-16	5.01	5.12	5.01	5.09	285397
2013-01-17	5.10	5.18	5.10	5.17	306768
2013-01-18	5.15	5.21	5.12	5.19	124008
2013-01-22	5.20	5.22	5.16	5.19	83062
2013-01-23	5.33	5.51	5.33	5.49	302786
2013-01-24	5.51	5.67	5.51	5.56	248538
2013-01-25	5.58	5.58	5.43	5.47	296775
2013-01-28	5.48	5.59	5.45	5.53	243198
2013-01-29	5.54	5.57	5.46	5.48	309753
2013-01-30	5.47	5.47	5.37	5.39	223252
2013-01-31	5.38	5.47	5.38	5.43	185778
2013-02-01	5.44	5.53	5.44	5.51	207738
2013-02-04	5.46	5.47	5.36	5.39	150420
2013-02-05	5.42	5.48	5.37	5.46	167381
2013-02-06	5.44	5.45	5.38	5.41	408776
2013-02-07	5.27	5.43	5.22	5.43	186885
2013-02-08	5.45	5.47	5.32	5.42	132442
2013-02-11	5.55	5.55	5.47	5.50	365902
2013-02-12	5.49	5.55	5.49	5.53	105303
2013-02-13	5.52	5.54	5.45	5.54	224452
2013-02-14	5.51	5.58	5.51	5.57	105007
2013-02-15	5.60	5.62	5.51	5.52	160710
2013-02-19	5.53	5.60	5.44	5.59	148725
2013-02-20	5.61	5.61	5.46	5.48	140928
2013-02-21	5.48	5.51	5.35	5.37	100421
2013-02-22	5.40	5.62	5.40	5.59	186888
2013-02-25	5.60	5.60	5.37	5.39	145961
2013-02-26	5.42	5.45	5.33	5.33	136005
2013-02-27	5.34	5.48	5.34	5.45	89831
2013-02-28	5.43	5.54	5.42	5.52	80377
2013-03-01	5.47	5.60	5.43	5.56	118192
2013-03-04	5.54	5.54	5.33	5.50	134921
2013-03-05	5.54	5.67	5.47	5.67	142788
2013-03-06	5.66	5.66	5.57	5.63	107411
2013-03-07	5.62	5.63	5.55	5.58	60000
2013-03-08	5.65	5.65	5.55	5.58	208290
2013-03-11	5.56	5.59	5.52	5.54	64447
2013-03-12	5.53	5.55	5.51	5.52	52980
2013-03-13	5.53	5.67	5.36	5.66	115815
2013-03-14	5.68	5.68	5.59	5.68	81322
2013-03-15	5.68	5.68	5.56	5.60	315701
2013-03-18	5.49	5.66	5.48	5.59	129348
2013-03-19	5.58	5.62	5.47	5.53	199848
2013-03-20	5.54	5.65	5.53	5.63	100297
2013-03-21	5.58	5.58	5.43	5.46	62816
2013-03-22	5.49	5.55	5.48	5.53	178428
2013-03-25	5.55	5.55	5.35	5.41	131366
2013-03-26	5.45	5.45	5.37	5.43	106612
2013-03-27	5.38	5.44	5.34	5.43	55511
2013-03-28	5.40	5.40	5.34	5.37	138570
2013-04-01	5.38	5.39	5.25	5.31	172346
2013-04-02	5.35	5.35	5.18	5.21	439226
2013-04-03	5.23	5.31	5.19	5.26	148080
2013-04-04	5.28	5.31	5.22	5.30	82136
2013-04-05	5.18	5.28	5.12	5.22	191996
2013-04-08	5.24	5.25	5.15	5.23	111896
2013-04-09	5.22	5.34	5.21	5.29	221471
2013-04-10	5.32	5.32	5.26	5.29	230377
2013-04-11	5.27	5.34	5.21	5.27	144948
2013-04-12	5.23	5.27	5.13	5.19	130376
2013-04-15	5.32	5.37	4.97	5.01	501236
2013-04-16	5.05	5.15	4.93	5.06	297191
2013-04-17	5.26	5.52	5.13	5.39	869407
2013-04-18	5.45	5.45	5.35	5.42	295357
2013-04-19	5.42	5.65	5.41	5.61	255003
2013-04-22	5.63	5.63	5.40	5.56	230580
2013-04-23	5.59	5.68	5.51	5.65	141922
2013-04-24	5.66	5.68	5.58	5.61	196368
2013-04-25	5.61	5.72	5.59	5.67	153157
2013-04-26	5.69	5.69	5.39	5.41	470865
2013-04-29	5.41	5.50	5.39	5.44	919001
2013-04-30	5.46	5.49	5.39	5.43	431928
2013-05-01	5.43	5.49	5.37	5.38	357015
2013-05-02	5.42	5.59	5.42	5.57	233523
2013-05-03	5.65	5.75	5.64	5.72	238781
2013-05-06	5.74	5.83	5.72	5.83	149467
2013-05-07	5.85	5.89	5.78	5.82	282922
2013-05-08	5.79	5.90	5.78	5.81	144390
2013-05-09	5.82	5.86	5.72	5.73	278516
2013-05-10	5.73	5.84	5.72	5.78	110178
2013-05-13	5.80	5.90	5.75	5.86	197242
2013-05-14	5.88	6.04	5.88	5.96	475983
2013-05-15	5.92	6.29	5.92	6.22	558416
2013-05-16	6.24	6.28	6.02	6.05	210870
2013-05-17	6.10	6.13	6.05	6.09	197958
2013-05-20	6.09	6.13	6.04	6.12	203171
2013-05-21	6.14	6.25	6.08	6.22	133252
2013-05-22	6.25	6.34	6.09	6.17	364661
2013-05-23	6.14	6.38	6.13	6.34	215538
2013-05-24	6.29	6.33	6.24	6.27	197655
2013-05-28	6.37	6.44	6.23	6.32	562125
2013-05-29	6.33	6.44	6.30	6.31	282378
2013-05-30	6.35	6.39	6.28	6.37	151680
2013-05-31	6.35	6.45	6.27	6.40	250957
2013-06-03	6.44	6.61	6.42	6.52	685057
2013-06-04	6.29	6.46	6.28	6.37	958642
2013-06-05	6.37	6.37	6.26	6.31	226755
2013-06-06	6.31	6.34	6.24	6.33	322691
2013-06-07	6.38	6.55	6.35	6.51	177142
2013-06-10	6.55	6.60	6.47	6.58	138686
2013-06-11	6.53	6.57	6.29	6.31	416527
2013-06-12	6.38	6.43	6.13	6.21	294367
2013-06-13	6.23	6.47	6.22	6.32	335373
2013-06-14	6.33	6.37	6.15	6.18	96251
2013-06-17	6.40	6.40	6.00	6.11	290055
2013-06-18	6.14	6.48	6.10	6.47	383327
2013-06-19	6.49	6.49	6.33	6.37	270665
2013-06-20	6.30	6.42	6.21	6.34	142227
2013-06-21	6.34	6.36	6.09	6.12	742265
2013-06-24	6.07	6.14	5.99	6.04	211052
2013-06-25	6.11	6.16	5.99	6.05	239905
2013-06-26	5.98	6.12	5.95	6.00	199445
2013-06-27	6.04	6.06	5.96	6.02	351952
2013-06-28	6.00	6.38	6.00	6.27	1151687
2013-07-01	6.34	6.44	6.28	6.30	236532
2013-07-02	6.32	6.40	6.19	6.24	213495
2013-07-03	6.20	6.37	6.20	6.33	163222
2013-07-05	6.42	6.53	6.36	6.50	141160
2013-07-08	6.54	6.64	6.52	6.56	300780
2013-07-09	6.63	6.81	6.61	6.70	237227
2013-07-10	6.72	6.86	6.68	6.83	297110
2013-07-11	6.92	7.05	6.90	7.02	270607
2013-07-12	7.06	7.20	6.96	6.98	376655
2013-07-15	7.05	7.13	6.92	7.05	244107
2013-07-16	7.08	7.11	7.02	7.06	324387
2013-07-17	7.08	7.12	6.54	6.62	609662
2013-07-18	6.68	6.82	6.68	6.80	604647
2013-07-19	6.80	6.86	6.74	6.84	390745
2013-07-22	6.82	6.96	6.82	6.90	404647
2013-07-23	6.91	6.98	6.77	6.80	739797
2013-07-24	6.81	6.87	6.75	6.78	437845
2013-07-25	6.81	6.87	6.75	6.80	683265
2013-07-26	6.76	6.82	6.62	6.78	339052
2013-07-29	6.79	6.82	6.71	6.80	525702
2013-07-30	6.80	6.88	6.73	6.80	340617
2013-07-31	6.84	6.91	6.82	6.86	264987
2013-08-01	6.94	7.07	6.88	7.03	266595
2013-08-02	7.01	7.08	6.94	7.01	223597
2013-08-05	7.01	7.06	6.93	7.02	172925
2013-08-06	7.00	7.04	6.91	6.96	209965
2013-08-07	6.96	7.00	6.88	6.94	193092
2013-08-08	7.00	7.04	6.94	7.01	180377
2013-08-09	7.01	7.09	7.00	7.06	242492
2013-08-12	7.02	7.07	6.95	7.06	242562
2013-08-13	7.08	7.08	6.91	7.03	141857
2013-08-14	7.02	7.27	7.02	7.25	456227
2013-08-15	7.18	7.26	7.09	7.18	373780
2013-08-16	7.14	7.20	7.10	7.14	225862
2013-08-19	7.16	7.25	7.04	7.18	366162
2013-08-20	7.17	7.24	7.17	7.24	170700
2013-08-21	7.20	7.26	7.12	7.23	148335
2013-08-22	7.25	7.45	7.15	7.39	235775
2013-08-23	7.34	7.43	7.15	7.17	316975
2013-08-26	7.20	7.21	7.11	7.12	253335
2013-08-27	7.06	7.08	7.01	7.02	340300
2013-08-28	7.04	7.10	7.03	7.06	326490
2013-08-29	7.07	7.17	7.04	7.15	320810
2013-08-30	7.17	7.17	7.05	7.08	371452
2013-09-03	7.15	7.17	7.02	7.06	198645
2013-09-04	7.06	7.10	6.96	7.00	610310
2013-09-05	7.04	7.10	6.93	6.93	188400
2013-09-06	6.97	7.00	6.82	6.92	114647
2013-09-09	6.96	7.02	6.86	6.96	116952
2013-09-10	6.97	7.02	6.92	6.97	308215
2013-09-11	6.97	7.02	6.93	6.98	166600
2013-09-12	6.98	6.98	6.84	6.86	168907
2013-09-13	6.88	6.93	6.83	6.91	154185
2013-09-16	6.96	7.03	6.90	6.98	280400
2013-09-17	6.96	7.00	6.91	6.98	191310
2013-09-18	7.00	7.04	6.89	6.98	173975
2013-09-19	7.00	7.03	6.93	6.95	94817
2013-09-20	6.95	7.00	6.87	6.89	305462
2013-09-23	6.89	6.89	6.72	6.82	359310
2013-09-24	6.83	6.90	6.80	6.82	259277
2013-09-25	6.84	6.99	6.80	6.89	139625
2013-09-26	6.94	6.94	6.84	6.88	121725
2013-09-27	6.86	6.92	6.79	6.85	77540
2013-09-30	6.80	6.90	6.78	6.87	196312
2013-10-01	6.93	7.07	6.92	7.06	221052
2013-10-02	7.00	7.00	6.85	6.89	133380
2013-10-03	6.86	6.86	6.70	6.73	152727
2013-10-04	6.76	6.80	6.71	6.75	140535
2013-10-07	6.71	6.76	6.63	6.64	148630
2013-10-08	6.66	6.66	6.52	6.52	189095
2013-10-09	6.54	6.56	6.39	6.45	188047
2013-10-10	6.53	6.59	6.51	6.56	142780
2013-10-11	6.53	6.54	6.47	6.51	193657
2013-10-14	6.50	6.58	6.44	6.55	420165
2013-10-15	6.52	6.71	6.48	6.61	259107
2013-10-16	6.67	6.87	6.63	6.82	493332
2013-10-17	6.81	6.86	6.78	6.79	370575
2013-10-18	6.87	6.89	6.76	6.81	366470
2013-10-21	6.81	6.84	6.79	6.82	279777
2013-10-22	6.87	6.95	6.70	6.86	200332
2013-10-23	6.82	6.91	6.80	6.88	158435
2013-10-24	6.89	7.08	6.85	6.99	550242
2013-10-25	7.00	7.15	6.92	7.02	194615
2013-10-28	7.04	7.12	7.00	7.11	211270
2013-10-29	7.14	7.41	7.14	7.34	517395
2013-10-30	7.36	7.54	7.24	7.33	517222
2013-10-31	7.34	7.34	7.05	7.06	282127
2013-11-01	7.06	7.13	6.91	6.98	362217
2013-11-04	7.00	7.16	6.95	7.13	201060
2013-11-05	7.12	7.16	7.06	7.09	100757
2013-11-06	7.14	7.21	6.98	6.98	103655
2013-11-07	7.02	7.16	6.94	6.94	113755
2013-11-08	6.94	7.12	6.90	7.06	139472
2013-11-11	7.03	7.04	6.97	7.00	240335
2013-11-12	6.97	7.18	6.94	7.16	289245
2013-11-13	7.12	7.24	7.04	7.22	259372
2013-11-14	7.24	7.25	7.16	7.21	227772
2013-11-15	7.21	7.50	7.08	7.40	377007
2013-11-18	7.45	7.45	7.38	7.43	284225
2013-11-19	7.41	7.46	7.18	7.23	199847
2013-11-20	7.24	7.33	6.60	7.25	144650
2013-11-21	7.28	7.49	7.28	7.47	188922
2013-11-22	7.47	7.54	7.28	7.50	230127
2013-11-25	7.55	7.56	7.46	7.51	354467
2013-11-26	7.52	7.73	7.48	7.72	285597
2013-11-27	7.72	7.83	7.70	7.73	239162
2013-11-29	7.78	7.84	7.70	7.77	105620
2013-12-02	7.75	7.84	7.68	7.70	126855
2013-12-03	7.66	7.71	7.53	7.57	158345
2013-12-04	7.56	7.57	7.36	7.40	291527
2013-12-05	7.38	7.63	7.38	7.56	118565
2013-12-06	7.65	7.69	7.49	7.54	103630
2013-12-09	7.57	7.58	7.34	7.40	244387
2013-12-10	7.41	7.59	7.41	7.56	267800
2013-12-11	7.60	7.60	7.36	7.40	232850
2013-12-12	7.40	7.55	7.20	7.46	198022
2013-12-13	7.49	7.60	7.47	7.50	181955
2013-12-16	7.55	7.76	7.43	7.74	179530
2013-12-17	7.72	7.75	7.58	7.61	176645
2013-12-18	7.62	7.72	7.46	7.68	136392
2013-12-19	7.68	7.86	7.68	7.76	144590
2013-12-20	7.80	7.99	7.75	7.95	353027
2013-12-23	8.01	8.11	7.96	8.01	169397
2013-12-24	8.04	8.44	7.95	7.98	122582
2013-12-26	8.02	8.11	7.90	7.96	81567
2013-12-27	7.99	8.00	7.90	7.97	122105
2013-12-30	7.99	8.06	7.92	7.94	80327
2013-12-31	7.96	8.16	7.96	8.08	160065
2014-01-02	8.07	8.07	7.82	7.89	125462
2014-01-03	7.90	7.98	7.82	7.90	122707
2014-01-06	7.97	8.02	7.76	7.84	138907
2014-01-07	7.86	8.16	7.86	8.02	324490
2014-01-08	8.02	8.02	7.78	7.83	167312
2014-01-09	7.83	7.96	7.76	7.96	310262
2014-01-10	7.98	8.03	7.84	8.00	213420
2014-01-13	8.00	8.07	7.86	8.06	245947
2014-01-14	8.07	8.26	8.00	8.19	165682
2014-01-15	8.20	8.33	8.17	8.20	164482
2014-01-16	8.22	8.30	8.14	8.20	322702
2014-01-17	8.23	8.29	8.16	8.21	231135
2014-01-21	8.28	8.52	8.17	8.50	270945
2014-01-22	8.36	8.59	8.19	8.31	321485
2014-01-23	8.31	8.31	8.11	8.19	225972
2014-01-24	8.11	8.21	7.90	8.02	173025
2014-01-27	8.08	8.08	7.85	7.86	118470
2014-01-28	7.90	7.98	7.81	7.90	194907
2014-01-29	7.86	7.94	7.69	7.73	215690
2014-01-30	7.80	7.89	7.75	7.83	179457
2014-01-31	7.70	7.90	7.60	7.63	353102
2014-02-03	7.63	7.63	7.38	7.42	617387
2014-02-04	7.43	7.43	7.28	7.31	287902
2014-02-05	7.29	7.40	7.18	7.30	327135
2014-02-06	7.32	7.38	7.16	7.35	302255
2014-02-07	7.36	7.52	7.23	7.43	300965
2014-02-10	7.42	7.51	7.38	7.40	238297
2014-02-11	7.43	7.55	7.38	7.50	215205
2014-02-12	7.52	7.67	7.42	7.64	184877
2014-02-13	7.61	7.88	7.59	7.78	242902
2014-02-14	7.78	7.80	7.67	7.73	93447
2014-02-18	7.73	7.87	7.72	7.82	156342
2014-02-19	7.77	7.88	7.56	7.57	196047
2014-02-20	7.58	7.83	7.52	7.81	143777
2014-02-21	7.86	7.86	7.52	7.54	379770
2014-02-24	7.56	7.69	7.36	7.57	305527
2014-02-25	7.61	7.64	7.48	7.61	156865
2014-02-26	7.59	7.77	7.58	7.74	266632
2014-02-27	7.70	7.89	7.69	7.85	177520
2014-02-28	7.87	7.96	7.76	7.80	207305
2014-03-03	7.73	7.77	7.57	7.74	79792
2014-03-04	7.85	8.14	7.82	8.02	340350
2014-03-05	7.98	8.08	7.95	8.07	140305
2014-03-06	8.12	8.24	8.00	8.21	157695
2014-03-07	8.27	8.42	8.10	8.40	299412
2014-03-10	8.38	8.50	8.27	8.42	170810
2014-03-11	8.42	8.48	8.12	8.24	313965
2014-03-12	8.16	8.34	7.57	8.26	175530
2014-03-13	8.32	8.32	8.06	8.11	95657
2014-03-14	8.06	8.21	8.02	8.12	82335
2014-03-17	8.16	8.23	8.08	8.19	202412
2014-03-18	8.21	8.27	8.14	8.19	220347
2014-03-19	8.20	8.26	8.10	8.18	263890
2014-03-20	8.18	8.32	8.16	8.31	178462
2014-03-21	8.33	8.71	8.33	8.65	419090
2014-03-24	8.69	8.72	8.51	8.67	316325
2014-03-25	8.69	8.78	8.57	8.64	266022
2014-03-26	8.72	8.72	8.14	8.15	286225
2014-03-27	8.17	8.25	8.08	8.14	136877
2014-03-28	8.16	8.23	7.99	8.11	406090
2014-03-31	8.18	8.67	8.14	8.61	376235
2014-04-01	8.67	8.71	8.54	8.65	212825
2014-04-02	8.69	8.74	8.60	8.67	137587
2014-04-03	8.69	8.69	8.59	8.60	181482
2014-04-04	8.67	8.72	8.48	8.48	387612
2014-04-07	8.42	8.46	8.28	8.38	174002
2014-04-08	8.36	8.57	8.30	8.53	292427
2014-04-09	8.58	8.59	8.42	8.57	137550
2014-04-10	8.54	8.55	8.18	8.23	220395
2014-04-11	8.15	8.32	8.15	8.18	181642
2014-04-14	8.28	8.42	8.03	8.18	288365
2014-04-15	8.19	8.34	8.01	8.27	166680
2014-04-16	8.39	8.98	8.18	8.88	406772
2014-04-17	8.82	9.40	8.66	9.29	664742
2014-04-21	9.42	10.28	9.26	9.80	1084722
2014-04-22	9.78	10.06	9.68	9.80	927097
2014-04-23	9.81	9.94	9.60	9.61	305025
2014-04-24	9.68	9.76	9.51	9.63	171657
2014-04-25	9.60	9.78	9.34	9.38	354497
2014-04-28	9.45	9.54	9.15	9.26	216362
2014-04-29	9.26	9.48	8.94	9.44	373257
2014-04-30	9.41	9.47	9.26	9.40	395377
2014-05-01	9.35	9.35	9.03	9.31	544915
2014-05-02	9.36	9.36	9.18	9.29	452960
2014-05-05	9.20	9.36	9.00	9.16	148437
2014-05-06	9.10	9.15	8.93	8.94	153520
2014-05-07	8.98	9.30	8.85	9.28	293455
2014-05-08	9.30	9.37	8.87	8.99	200095
2014-05-09	8.93	9.09	8.39	9.05	129960
2014-05-12	9.08	9.45	8.93	9.34	223560
2014-05-13	9.34	9.44	9.17	9.22	272432
2014-05-14	9.17	9.34	9.00	9.18	279805
2014-05-15	9.10	9.19	8.87	8.94	223100
2014-05-16	8.93	8.96	8.82	8.94	254322
2014-05-19	8.87	9.00	8.79	8.92	511902
2014-05-20	8.93	8.96	8.74	8.96	328772
2014-05-21	8.98	9.17	8.91	9.03	258377
2014-05-22	9.05	9.27	9.03	9.21	247647
2014-05-23	9.24	9.39	9.15	9.38	148920
2014-05-27	9.46	9.76	9.41	9.69	174107
2014-05-28	9.68	9.90	9.63	9.85	560155
2014-05-29	9.88	10.00	9.78	9.88	449702
2014-05-30	9.91	9.93	9.53	9.64	405447
2014-06-02	9.64	9.72	9.42	9.55	162392
2014-06-03	9.54	9.64	9.27	9.31	180417
2014-06-04	9.30	9.56	9.22	9.50	251737
2014-06-05	9.49	9.88	9.44	9.85	538727
2014-06-06	9.92	10.03	9.74	9.86	416117
2014-06-09	9.86	9.92	9.72	9.78	275592
2014-06-10	9.73	9.73	9.47	9.60	308717
2014-06-11	9.54	9.61	9.48	9.54	218270
2014-06-12	9.55	9.56	9.34	9.36	263365
2014-06-13	9.41	9.43	9.14	9.19	640375
2014-06-16	9.21	9.65	9.15	9.27	290225
2014-06-17	8.93	8.94	8.62	8.85	1050397
2014-06-18	9.30	9.30	8.78	8.88	305792
2014-06-19	8.88	8.98	8.77	8.88	214215
2014-06-20	8.94	9.13	8.82	9.08	615660
2014-06-23	9.14	9.14	8.75	8.79	428825
2014-06-24	8.76	9.00	8.72	8.85	579775
2014-06-25	8.82	8.96	8.78	8.84	330527
2014-06-26	8.83	8.94	8.64	8.72	279647
2014-06-27	8.67	8.80	8.57	8.76	966582
2014-06-30	8.78	8.96	8.70	8.94	328447
2014-07-01	8.97	9.08	8.90	8.94	414730
2014-07-02	8.92	9.05	8.92	8.98	396397
2014-07-03	9.00	9.05	8.98	9.00	177470
2014-07-07	8.98	9.16	8.86	8.91	202230
2014-07-08	8.90	9.01	8.76	8.82	529102
2014-07-09	8.88	8.97	8.77	8.92	401027
2014-07-10	8.72	8.91	8.64	8.84	240230
2014-07-11	8.81	8.88	8.71	8.73	169437
2014-07-14	8.83	8.97	8.73	8.78	239270
2014-07-15	8.74	8.90	8.71	8.83	273175
2014-07-16	8.71	8.81	8.32	8.39	1313487
2014-07-17	8.80	8.80	8.21	8.30	525367
2014-07-18	8.28	8.53	8.23	8.48	307562
2014-07-21	8.53	8.64	8.41	8.60	377535
2014-07-22	8.70	9.01	8.70	9.00	356600
2014-07-23	9.05	9.20	8.92	9.05	543802
2014-07-24	8.97	9.14	8.94	9.04	666590
2014-07-25	8.96	8.96	8.63	8.64	308302
2014-07-28	8.68	8.73	8.45	8.52	301210
2014-07-29	8.50	8.52	8.35	8.36	450627
2014-07-30	8.41	8.42	8.22	8.26	402777
2014-07-31	8.14	8.26	8.08	8.10	375730
2014-08-01	8.09	8.12	7.99	8.06	316847
2014-08-04	8.12	8.14	7.95	8.05	488792
2014-08-05	8.01	8.15	7.90	7.96	426692
2014-08-06	7.90	8.01	7.90	7.94	321902
2014-08-07	7.99	8.01	7.91	7.95	271822
2014-08-08	7.96	8.07	7.94	7.98	199827
2014-08-11	8.11	8.16	8.00	8.02	374405
2014-08-12	8.00	8.01	7.90	7.97	313125
2014-08-13	8.01	8.04	7.96	7.98	430510
2014-08-14	8.00	8.01	7.96	8.00	535075
2014-08-15	8.10	8.20	7.88	8.06	242380
2014-08-18	8.14	8.31	8.12	8.24	207202
2014-08-19	8.27	8.38	8.16	8.30	192715
2014-08-20	8.27	8.41	8.23	8.36	414430
2014-08-21	8.37	8.38	8.21	8.35	323827
2014-08-22	8.34	8.43	8.20	8.41	349942
2014-08-25	8.46	8.52	8.33	8.40	278152
2014-08-26	8.40	8.42	8.16	8.20	331555
2014-08-27	8.24	8.25	7.95	8.00	694035
2014-08-28	7.96	8.00	7.89	7.94	290467
2014-08-29	7.94	8.01	7.89	7.92	525952
2014-09-02	7.95	8.14	7.94	8.07	277930
2014-09-03	8.09	8.10	7.85	7.90	351900
2014-09-04	7.93	8.02	7.82	7.85	419012
2014-09-05	7.81	7.91	7.75	7.83	155767
2014-09-08	7.85	7.94	7.82	7.91	146687
2014-09-09	7.89	7.92	7.78	7.82	227202
2014-09-10	7.81	7.88	7.79	7.82	237265
2014-09-11	7.80	7.92	7.64	7.68	476802
2014-09-12	7.67	7.80	7.62	7.78	1014667
2014-09-15	7.57	7.61	7.20	7.21	1427390
2014-09-16	7.19	7.28	6.82	7.26	1827807
2014-09-17	7.29	7.38	7.20	7.29	352990
2014-09-18	7.32	7.48	7.32	7.46	374355
2014-09-19	7.52	7.57	7.36	7.40	693395
2014-09-22	7.35	7.41	7.30	7.35	396500
2014-09-23	7.34	7.37	7.27	7.28	529182
2014-09-24	7.28	7.34	7.17	7.28	512775
2014-09-25	7.25	7.31	7.05	7.18	440942
2014-09-26	7.18	7.29	7.17	7.22	470625
2014-09-29	7.11	7.44	7.11	7.19	549997
2014-09-30	7.20	7.20	7.10	7.12	449752
2014-10-01	7.11	7.18	6.98	7.02	386572
2014-10-02	7.01	7.20	6.98	7.18	332987
2014-10-03	7.23	7.31	7.12	7.12	238740
2014-10-06	7.12	7.21	6.98	6.99	333977
2014-10-07	6.92	7.05	6.84	6.87	343625
2014-10-08	6.85	6.94	6.76	6.92	415720
2014-10-09	6.90	6.96	6.80	6.90	712520
2014-10-10	6.85	7.02	6.70	6.84	502987
2014-10-13	6.82	6.96	6.72	6.79	470717
2014-10-14	6.86	6.97	6.78	6.86	903572
2014-10-15	6.70	7.12	6.14	7.09	694475
2014-10-16	6.98	7.21	6.90	7.12	507652
2014-10-17	7.21	7.34	7.19	7.28	401277
2014-10-20	7.26	7.51	7.26	7.43	441302
2014-10-21	7.49	7.68	7.45	7.64	589965
2014-10-22	7.70	7.80	7.32	7.37	597877
2014-10-23	7.43	7.61	7.43	7.54	381792
2014-10-24	7.56	7.57	7.45	7.47	264675
2014-10-27	7.41	7.62	7.33	7.59	469672
2014-10-28	7.60	7.88	7.60	7.83	1011912
2014-10-29	7.81	7.93	7.70	7.80	226132
2014-10-30	7.74	7.88	7.65	7.69	337492
2014-10-31	7.86	7.86	7.65	7.85	365575
2014-11-03	7.84	7.98	7.76	7.93	260320
2014-11-04	7.92	8.27	7.92	8.25	424185
2014-11-05	8.28	8.36	8.10	8.12	469412
2014-11-06	8.14	8.27	8.06	8.26	236477
2014-11-07	8.25	8.30	8.14	8.29	241650
2014-11-10	8.28	8.46	8.26	8.44	329345
2014-11-11	8.42	8.52	8.34	8.48	294727
2014-11-12	8.42	8.56	8.37	8.56	220372
2014-11-13	8.57	8.59	8.53	8.56	51322
2014-11-14	8.68	8.89	8.60	8.67	864497
2014-11-17	8.65	8.70	8.54	8.62	409525
2014-11-18	8.62	8.78	8.62	8.70	332262
2014-11-19	8.72	8.75	8.56	8.67	295995
2014-11-20	8.66	8.72	8.55	8.67	720190
2014-11-21	8.70	8.75	8.58	8.74	626575
2014-11-24	8.74	8.76	8.57	8.62	545890
2014-11-25	8.60	8.64	8.38	8.44	702182
2014-11-26	8.45	8.48	8.32	8.43	570762
2014-11-28	8.47	8.66	8.46	8.60	348327
2014-12-01	8.62	8.62	8.28	8.32	439050
2014-12-02	8.36	8.46	8.25	8.33	454095
2014-12-03	8.31	8.35	8.19	8.28	775812
2014-12-04	8.27	8.53	8.23	8.51	882312
2014-12-05	8.50	8.58	8.43	8.46	293007
2014-12-08	8.46	8.48	8.24	8.33	392257
2014-12-09	8.22	8.47	8.13	8.43	316495
2014-12-10	8.43	8.48	8.29	8.37	729985
2014-12-11	8.40	8.52	8.22	8.24	411807
2014-12-12	8.11	8.33	8.08	8.26	687187
2014-12-15	8.33	8.71	8.33	8.66	726757
2014-12-16	8.66	8.75	8.48	8.53	1496742
2014-12-17	8.51	8.58	8.30	8.58	1582652
2014-12-18	8.67	8.76	8.56	8.65	1040082
2014-12-19	8.65	8.66	8.47	8.64	1117990
2014-12-22	8.62	8.78	8.59	8.75	783320
2014-12-23	8.78	8.94	8.71	8.88	365505
2014-12-24	8.91	9.00	8.81	8.88	191817
2014-12-26	8.90	9.00	8.90	8.92	114665
2014-12-29	8.93	8.94	8.77	8.85	261642
2014-12-30	8.85	8.93	8.76	8.84	154782
2014-12-31	8.89	8.97	8.73	8.74	458600
2015-01-02	8.82	8.84	8.47	8.65	289537
2015-01-05	8.63	8.74	8.56	8.62	422725
2015-01-06	8.66	8.66	8.28	8.37	375570
2015-01-07	8.45	8.48	8.35	8.46	274760
2015-01-08	8.51	8.61	8.45	8.57	272615
2015-01-09	8.59	8.62	8.38	8.48	348450
2015-01-12	8.52	8.56	8.38	8.49	276120
2015-01-13	8.60	8.75	8.44	8.66	332120
2015-01-14	8.53	8.58	8.36	8.46	347640
2015-01-15	8.49	8.49	8.29	8.32	328237
2015-01-16	8.29	8.48	8.25	8.46	217985
2015-01-20	8.50	8.70	8.37	8.46	275080
2015-01-21	8.44	8.44	8.23	8.32	363327
2015-01-22	8.38	8.67	8.38	8.60	328122
2015-01-23	8.57	8.60	8.40	8.50	436247
2015-01-26	8.52	8.59	8.40	8.50	276620
2015-01-27	8.43	8.56	8.16	8.53	308957
2015-01-28	8.70	8.80	8.22	8.44	1192407
2015-01-29	8.43	8.44	8.23	8.34	750932
2015-01-30	8.26	8.36	8.16	8.18	718047
2015-02-02	8.22	8.26	8.11	8.24	361962
2015-02-03	8.24	8.35	8.22	8.33	212705
2015-02-04	8.32	8.36	8.22	8.28	284815
2015-02-05	8.31	8.44	8.27	8.38	381240
2015-02-06	8.40	8.47	8.29	8.36	189282
2015-02-09	8.31	8.36	8.12	8.14	256915
2015-02-10	8.19	8.69	8.15	8.60	2042145
2015-02-11	8.58	8.72	8.58	8.65	474655
2015-02-12	8.66	9.02	8.66	8.90	418275
2015-02-13	8.92	9.06	8.92	9.02	815390
2015-02-17	9.06	9.18	8.98	9.05	241030
2015-02-18	9.01	9.27	8.99	9.12	508620
2015-02-19	9.14	9.26	9.10	9.21	283610
2015-02-20	9.23	9.26	9.07	9.20	223260
2015-02-23	9.20	9.21	9.10	9.20	239915
2015-02-24	9.18	9.36	9.18	9.32	264187
2015-02-25	9.30	9.41	9.21	9.35	300225
2015-02-26	9.34	9.44	9.22	9.41	269742
2015-02-27	9.35	9.44	9.24	9.28	440425
2015-03-02	9.28	9.36	9.15	9.19	328905
2015-03-03	9.13	9.16	8.96	9.12	390322
2015-03-04	9.07	9.11	8.90	9.00	189355
2015-03-05	9.00	9.01	8.88	8.99	315735
2015-03-06	8.96	8.96	8.82	8.90	208082
2015-03-09	8.89	8.96	8.82	8.88	190720
2015-03-10	8.83	8.83	8.67	8.74	209675
2015-03-11	8.79	8.90	8.76	8.89	243975
2015-03-12	8.93	8.97	8.87	8.96	226192
2015-03-13	8.96	9.22	8.89	9.17	431515
2015-03-16	9.24	9.34	9.10	9.24	277107
2015-03-17	9.30	9.41	9.15	9.35	393100
2015-03-18	9.35	9.41	9.20	9.35	428347
2015-03-19	9.30	9.44	9.30	9.34	163187
2015-03-20	9.34	9.48	9.34	9.46	462725
2015-03-23	9.44	9.53	9.40	9.45	243272
2015-03-24	9.44	9.52	9.43	9.47	214065
2015-03-25	9.48	9.52	9.42	9.44	319297
2015-03-26	9.38	9.50	9.24	9.34	261537
2015-03-27	9.31	9.36	9.00	9.03	502127
2015-03-30	9.06	9.15	9.03	9.09	193065
2015-03-31	9.09	9.32	9.04	9.28	250835
2015-04-01	9.26	9.39	9.07	9.34	247020
2015-04-02	9.38	9.42	9.07	9.09	189315
2015-04-06	9.08	9.12	9.02	9.10	271127
2015-04-07	9.12	9.24	9.10	9.10	176465
2015-04-08	9.12	9.30	9.07	9.10	401930
2015-04-09	9.13	9.22	9.03	9.09	189177
2015-04-10	9.15	9.35	9.15	9.28	550502
2015-04-13	9.33	9.40	9.24	9.34	220812
2015-04-14	9.30	9.66	9.29	9.58	566882
2015-04-15	9.89	9.97	9.42	9.89	1133162
2015-04-16	9.90	9.96	9.52	9.64	802892
2015-04-17	9.57	9.64	9.36	9.45	811720
2015-04-20	9.50	9.84	9.42	9.76	606927
2015-04-21	9.80	9.96	9.68	9.82	498445
2015-04-22	9.80	9.82	9.54	9.60	437320
2015-04-23	9.60	9.62	9.48	9.52	271272
2015-04-24	9.56	9.60	9.45	9.46	183202
2015-04-27	9.45	9.46	9.10	9.18	233530
2015-04-28	9.15	9.29	9.09	9.27	518842
2015-04-29	9.26	9.36	9.21	9.22	338425
2015-04-30	9.17	9.17	8.86	8.90	309457
2015-05-01	8.91	8.96	8.83	8.93	239382
2015-05-04	8.92	9.06	8.92	8.98	229147
2015-05-05	8.98	9.03	8.78	8.82	173592
2015-05-06	8.87	9.17	8.80	8.93	183332
2015-05-07	8.96	9.16	8.86	9.04	152152
2015-05-08	9.15	9.21	9.06	9.07	132980
2015-05-11	9.03	9.22	9.02	9.13	178055
2015-05-12	9.11	9.15	8.98	9.01	166230
2015-05-13	9.06	9.06	8.84	8.98	159977
2015-05-14	9.01	9.10	8.93	9.08	136235
2015-05-15	9.06	9.06	8.85	8.87	176230
2015-05-18	8.82	9.06	8.81	9.02	156852
2015-05-19	9.00	9.04	8.93	8.98	185317
2015-05-20	9.01	9.10	8.87	9.09	344695
2015-05-21	9.09	9.13	8.97	9.10	348335
2015-05-22	9.10	9.16	8.79	8.86	160187
2015-05-26	8.84	8.84	8.64	8.72	244090
2015-05-27	8.71	8.99	8.64	8.98	156080
2015-05-28	8.98	9.08	8.88	9.00	181352
2015-05-29	8.97	9.11	8.72	9.07	574757
2015-06-01	9.14	9.14	8.71	9.00	356607
2015-06-02	8.95	9.12	8.79	9.10	369780
2015-06-03	9.10	9.38	9.04	9.36	359805
2015-06-04	9.31	9.49	9.29	9.35	212482
2015-06-05	9.30	9.54	9.25	9.50	335982
2015-06-08	9.44	9.53	9.16	9.26	554622
2015-06-09	9.22	9.35	9.10	9.18	308505
2015-06-10	9.24	9.52	9.11	9.37	378980
2015-06-11	9.36	9.46	9.17	9.39	261652
2015-06-12	9.38	9.41	9.22	9.24	166972
2015-06-15	9.19	9.21	8.98	8.99	317102
2015-06-16	8.96	9.07	8.85	8.86	390400
2015-06-17	8.90	8.90	8.66	8.67	314655
2015-06-18	8.68	8.90	8.67	8.82	351707
2015-06-19	8.80	8.82	8.75	8.79	527947
2015-06-22	8.80	8.84	8.74	8.76	186695
2015-06-23	8.78	8.78	8.55	8.56	353905
2015-06-24	8.50	8.56	8.17	8.39	665530
2015-06-25	8.37	8.53	8.30	8.46	475705
2015-06-26	8.44	8.49	8.21	8.33	1538380
2015-06-29	8.28	8.44	8.24	8.28	416485
2015-06-30	8.81	9.00	8.67	8.68	2876405
2015-07-01	8.74	8.97	8.66	8.73	7545707
2015-07-02	8.72	8.81	8.66	8.79	573202
2015-07-06	8.75	8.94	8.74	8.86	369487
2015-07-07	8.91	8.93	8.71	8.90	528915
2015-07-08	8.80	8.82	8.58	8.62	430555
2015-07-09	8.74	8.77	8.64	8.66	388267
2015-07-10	8.72	8.83	8.70	8.71	334272
2015-07-13	8.73	8.91	8.70	8.88	583637
2015-07-14	8.80	9.15	8.80	9.12	554585
2015-07-15	8.67	8.67	7.92	7.97	2715520
2015-07-16	7.94	8.11	7.92	7.98	900005
2015-07-17	8.08	8.08	7.60	7.68	1406450
2015-07-20	7.64	7.80	7.62	7.76	548742
2015-07-21	7.73	7.99	7.73	7.96	606797
2015-07-22	7.96	7.96	7.75	7.83	387302
2015-07-23	7.89	7.89	7.52	7.53	373560
2015-07-24	7.50	7.56	7.44	7.53	539870
2015-07-27	7.44	7.52	7.37	7.42	320842
2015-07-28	7.51	7.64	7.32	7.54	690202
2015-07-29	7.56	7.88	7.52	7.80	607845
2015-07-30	7.78	7.80	7.54	7.71	625525
2015-07-31	7.70	7.84	7.70	7.76	494600
2015-08-03	7.74	7.78	7.66	7.70	203160
2015-08-04	7.72	7.85	7.68	7.76	277260
2015-08-05	7.80	7.90	7.77	7.88	775402
2015-08-06	7.91	7.96	7.67	7.68	286320
2015-08-07	7.64	7.66	7.39	7.40	316780
2015-08-10	7.47	7.61	7.47	7.60	273880
2015-08-11	7.52	7.60	7.44	7.51	142375
2015-08-12	7.48	7.49	7.33	7.46	290427
2015-08-13	7.48	7.59	7.46	7.52	303607
2015-08-14	7.48	7.65	7.48	7.64	129960
2015-08-17	7.59	7.65	7.46	7.62	219492
2015-08-18	7.58	7.75	7.54	7.64	193412
2015-08-19	7.61	7.66	7.43	7.56	236600
2015-08-20	7.50	7.50	7.26	7.27	226490
2015-08-21	7.14	7.34	7.14	7.23	230567
2015-08-24	6.92	7.42	6.86	7.04	381207
2015-08-25	7.27	7.27	6.78	6.81	329527
2015-08-26	6.95	7.66	6.95	7.17	452135
2015-08-27	7.40	7.64	7.26	7.46	481647
2015-08-28	7.40	7.54	7.40	7.48	271710
2015-08-31	7.42	7.50	7.37	7.40	348927
2015-09-01	7.26	7.37	7.23	7.27	369570
2015-09-02	7.34	7.56	7.28	7.42	508085
2015-09-03	7.43	7.55	7.37	7.42	486435
2015-09-04	7.35	7.50	7.35	7.41	258455
2015-09-08	7.52	7.65	7.44	7.52	372787
2015-09-09	7.62	7.62	7.36	7.45	282170
2015-09-10	7.50	7.60	7.36	7.40	273655
2015-09-11	7.33	7.68	7.33	7.56	283610
2015-09-14	7.56	7.56	7.38	7.45	148107
2015-09-15	7.44	7.58	7.29	7.48	407800
2015-09-16	7.45	7.74	7.45	7.62	292070
2015-09-17	7.60	7.76	7.60	7.64	277070
2015-09-18	7.50	7.59	7.14	7.23	855390
2015-09-21	7.28	7.38	7.21	7.31	198040
2015-09-22	7.24	7.24	7.02	7.09	355090
2015-09-23	7.07	7.16	6.92	7.00	487935
2015-09-24	6.91	6.91	6.67	6.74	438090
2015-09-25	6.80	6.80	6.59	6.66	514697
2015-09-28	6.60	6.65	6.40	6.46	525490
2015-09-29	6.46	6.61	6.42	6.58	138902
2015-09-30	6.64	6.71	6.45	6.47	261222
2015-10-01	6.46	6.50	6.32	6.44	269600
2015-10-02	6.37	6.52	6.34	6.52	167427
2015-10-05	6.60	6.80	6.60	6.79	292250
2015-10-06	6.79	6.82	6.68	6.76	257250
2015-10-07	6.81	6.87	6.66	6.83	1209962
2015-10-08	6.79	6.92	6.64	6.90	270032
2015-10-09	6.95	7.05	6.92	6.96	180170
2015-10-12	6.95	7.05	6.85	7.02	182832
2015-10-13	7.00	7.16	6.84	6.86	311895
2015-10-14	6.84	6.94	6.84	6.87	200532
2015-10-15	6.90	7.00	6.81	6.99	237147
2015-10-16	7.02	7.02	6.82	6.88	258910
2015-10-19	6.82	6.95	6.56	6.66	581027
2015-10-20	6.58	6.74	6.49	6.67	670210
2015-10-21	6.64	6.91	6.60	6.77	491170
2015-10-22	6.81	6.94	6.61	6.67	287737
2015-10-23	6.71	6.84	6.68	6.82	202195
2015-10-26	6.78	6.90	6.68	6.78	409465
2015-10-27	6.69	6.70	6.21	6.28	469557
2015-10-28	6.27	6.46	5.96	6.10	733085
2015-10-29	6.10	6.59	5.85	6.58	424670
2015-10-30	6.57	6.88	6.48	6.56	461225
2015-11-02	6.56	6.93	6.56	6.90	422845
2015-11-03	6.90	7.00	6.80	6.96	381185
2015-11-04	7.00	7.31	6.77	6.78	272080
2015-11-05	6.88	7.23	6.87	6.96	214297
2015-11-06	6.92	7.03	6.87	6.97	189740
2015-11-09	6.95	6.95	6.71	6.86	287147
2015-11-10	6.84	6.92	6.74	6.81	360227
2015-11-11	6.80	6.87	6.68	6.84	341602
2015-11-12	6.78	6.79	6.71	6.72	212120
2015-11-13	6.68	6.76	6.54	6.58	291900
2015-11-16	6.59	6.66	6.50	6.65	268567
2015-11-17	6.66	6.74	6.55	6.65	353387
2015-11-18	6.70	6.78	6.66	6.76	331555
2015-11-19	6.78	7.06	6.77	7.02	241035
2015-11-20	7.06	7.14	7.00	7.11	338055
2015-11-23	7.15	7.24	7.04	7.23	352597
2015-11-24	7.17	7.23	7.06	7.12	473520
2015-11-25	7.11	7.20	7.07	7.14	298707
2015-11-27	7.12	7.38	7.12	7.36	215965
2015-11-30	7.40	7.43	7.22	7.23	331797
2015-12-01	7.22	7.28	7.08	7.24	417165
2015-12-02	7.22	7.22	6.94	6.96	214472
2015-12-03	7.00	7.02	6.70	6.77	229575
2015-12-04	6.75	6.87	6.66	6.83	245502
2015-12-07	6.80	6.80	6.66	6.76	277560
2015-12-08	6.66	6.80	6.57	6.67	382265
2015-12-09	6.63	6.80	6.62	6.66	179305
2015-12-10	6.68	6.78	6.64	6.68	223845
2015-12-11	6.54	6.63	6.47	6.53	243152
2015-12-14	6.52	6.82	6.50	6.72	395797
2015-12-15	6.76	6.96	6.72	6.79	312820
2015-12-16	6.81	7.04	6.79	7.04	230912
2015-12-17	7.06	7.09	6.94	7.00	344815
2015-12-18	6.94	6.94	6.64	6.75	1503840
2015-12-21	6.79	6.96	6.71	6.82	522342
2015-12-22	6.82	6.95	6.75	6.85	382532
2015-12-23	6.88	7.12	6.84	6.97	299030
2015-12-24	6.94	7.04	6.94	6.98	83312
2015-12-28	6.93	7.04	6.80	7.03	267367
2015-12-29	7.06	7.16	6.92	7.12	160400
2015-12-30	7.09	7.17	7.02	7.13	210895
2015-12-31	7.08	7.24	7.01	7.08	284150
2016-01-04	6.95	7.12	6.59	6.98	353927
2016-01-05	6.97	6.98	6.74	6.92	242530
2016-01-06	6.78	6.90	6.71	6.74	359815
2016-01-07	6.64	6.75	6.46	6.47	446175
2016-01-08	6.49	6.57	6.34	6.47	418770
2016-01-11	6.47	6.71	6.37	6.66	287630
2016-01-12	6.73	7.06	6.54	6.74	385212
2016-01-13	6.76	6.76	6.29	6.34	325472
2016-01-14	6.40	6.66	6.21	6.45	366595
2016-01-15	6.22	6.58	6.20	6.50	380722
2016-01-19	6.65	6.65	6.34	6.36	350705
2016-01-20	6.24	6.68	6.21	6.58	316005
2016-01-21	6.58	6.89	6.46	6.66	493757
2016-01-22	6.74	6.88	6.55	6.70	652962
2016-01-25	6.65	6.84	6.48	6.57	293860
2016-01-26	6.62	7.00	6.59	6.86	728642
2016-01-27	6.78	6.85	6.42	6.54	576127
2016-01-28	6.66	6.68	6.44	6.60	456570
2016-01-29	6.61	6.80	6.60	6.71	718450
2016-02-01	6.66	6.95	6.64	6.87	590762
2016-02-02	6.77	6.86	6.73	6.75	263360
2016-02-03	6.78	6.86	6.67	6.84	454010
2016-02-04	6.86	7.16	6.86	7.08	743327
2016-02-05	7.06	7.10	6.96	6.96	437835
2016-02-08	6.86	7.01	6.86	6.90	563230
2016-02-09	6.86	7.07	6.85	7.02	418370
2016-02-10	7.07	7.18	6.91	6.93	326425
2016-02-11	6.85	6.94	6.73	6.82	238155
2016-02-12	6.90	6.99	6.84	6.90	409345
2016-02-16	7.02	7.12	6.86	7.03	644872
2016-02-17	7.06	7.18	6.97	6.98	591655
2016-02-18	6.98	7.07	6.83	6.91	270340
2016-02-19	6.89	6.89	6.74	6.80	330132
2016-02-22	6.84	6.89	6.73	6.76	301350
2016-02-23	6.76	6.80	6.64	6.68	287402
2016-02-24	6.60	6.70	6.50	6.63	263320
2016-02-25	6.62	6.72	6.53	6.71	181512
2016-02-26	6.72	6.84	6.64	6.68	235617
2016-02-29	6.72	6.72	6.54	6.56	248527
2016-03-01	6.60	6.63	6.54	6.62	375265
2016-03-02	6.63	6.67	6.42	6.62	251785
2016-03-03	6.53	6.61	6.43	6.51	231167
2016-03-04	6.54	6.65	6.47	6.61	800637
2016-03-07	6.56	6.81	6.50	6.71	381532
2016-03-08	6.66	6.71	6.63	6.71	431595
2016-03-09	6.72	6.98	6.68	6.95	279297
2016-03-10	6.95	7.19	6.92	6.95	348497
2016-03-11	7.14	7.20	7.00	7.20	393862
2016-03-14	7.16	7.28	7.13	7.16	334732
2016-03-15	7.16	7.24	7.07	7.18	253955
2016-03-16	7.15	7.24	6.98	7.20	149792
2016-03-17	7.19	7.42	7.18	7.38	859905
2016-03-18	7.43	7.56	7.38	7.46	539545
2016-03-21	7.48	7.60	7.40	7.41	470505
2016-03-22	7.36	7.40	7.22	7.24	144387
2016-03-23	7.18	7.34	7.14	7.24	260625
2016-03-24	7.20	7.39	7.14	7.36	229530
2016-03-28	7.41	7.54	7.09	7.12	84745
2016-03-29	7.13	7.27	7.08	7.22	270072
2016-03-30	7.26	7.61	7.26	7.54	292550
2016-03-31	7.51	7.54	7.37	7.54	301432
2016-04-01	7.42	7.50	7.23	7.46	165347
2016-04-04	7.44	7.54	7.38	7.42	229925
2016-04-05	7.38	7.42	7.26	7.28	228867
2016-04-06	7.30	7.32	7.10	7.30	177767
2016-04-07	7.04	7.05	6.76	6.86	1342765
2016-04-08	6.86	6.98	6.81	6.90	287285
2016-04-11	6.91	7.04	6.83	6.89	294382
2016-04-12	6.90	6.93	6.82	6.90	308120
2016-04-13	6.96	7.20	6.94	7.18	227645
2016-04-14	7.13	7.26	7.09	7.22	235830
2016-04-15	7.18	7.34	6.96	7.34	264627
2016-04-18	7.34	7.42	7.18	7.41	353960
2016-04-19	7.44	7.65	7.44	7.49	381537
2016-04-20	7.50	7.54	7.43	7.52	165677
2016-04-21	7.45	7.50	7.22	7.43	627077
2016-04-22	7.44	8.18	7.44	7.72	1305670
2016-04-25	7.64	7.70	7.37	7.46	353970
2016-04-26	7.42	7.65	7.36	7.59	585702
2016-04-27	7.59	7.78	7.54	7.72	546802
2016-04-28	7.69	7.75	7.62	7.68	473807
2016-04-29	7.69	7.73	7.39	7.46	204065
2016-05-02	7.47	7.60	7.45	7.52	241457
2016-05-03	7.42	7.56	7.35	7.48	202507
2016-05-04	7.40	7.60	7.33	7.33	249240
2016-05-05	7.32	7.40	7.31	7.34	226805
2016-05-06	7.30	7.43	7.29	7.42	323827
2016-05-09	7.40	7.52	7.34	7.40	199480
2016-05-10	7.41	7.54	7.40	7.47	270457
2016-05-11	7.46	7.52	7.42	7.46	239077
2016-05-12	7.47	7.62	7.37	7.44	323915
2016-05-13	7.42	7.44	7.24	7.29	246197
2016-05-16	7.32	7.47	7.30	7.39	331315
2016-05-17	7.36	7.64	7.27	7.41	340942
2016-05-18	7.39	7.45	7.27	7.38	286575
2016-05-19	7.35	7.56	7.35	7.54	305147
2016-05-20	7.59	7.71	7.42	7.67	236395
2016-05-23	7.70	7.70	7.51	7.51	519840
2016-05-24	7.54	7.81	7.54	7.79	480095
2016-05-25	7.80	7.96	7.79	7.92	291335
2016-05-26	7.92	7.97	7.80	7.82	805732
2016-05-27	7.82	7.94	7.79	7.93	500377
2016-05-31	8.00	8.03	7.89	7.93	237807
2016-06-01	7.93	7.96	7.79	7.94	232970
2016-06-02	7.91	7.91	7.78	7.82	202585
2016-06-03	7.80	7.85	7.62	7.82	203872
2016-06-06	7.84	7.96	7.82	7.92	188365
2016-06-07	7.93	7.95	7.82	7.90	137170
2016-06-08	7.92	8.00	7.83	7.99	157057
2016-06-09	7.94	7.99	7.89	7.96	214620
2016-06-10	7.87	7.97	7.80	7.94	307870
2016-06-13	7.90	7.97	7.82	7.92	200387
2016-06-14	7.91	7.98	7.89	7.95	237245
2016-06-15	7.94	7.99	7.81	7.86	249855
2016-06-16	7.79	7.95	7.70	7.89	201892
2016-06-17	7.90	7.96	7.84	7.86	597032
2016-06-20	7.98	8.26	7.98	8.22	312320
2016-06-21	8.10	8.12	7.89	7.94	353302
2016-06-22	7.94	8.04	7.84	7.99	487537
2016-06-23	8.03	8.21	7.96	8.18	425167
2016-06-24	7.80	8.07	7.80	8.06	666040
2016-06-27	7.92	7.95	7.79	7.86	438810
2016-06-28	7.95	8.12	7.65	7.67	412825
2016-06-29	7.76	7.94	7.73	7.91	224192
2016-06-30	7.95	8.02	7.76	7.92	798762
2016-07-01	7.90	8.19	7.90	8.16	651240
2016-07-05	8.09	8.25	8.00	8.08	172000
2016-07-06	8.03	8.13	7.96	8.08	214242
2016-07-07	8.12	8.22	7.99	8.17	792742
2016-07-08	8.22	8.62	8.22	8.59	632960
2016-07-11	8.64	8.64	8.49	8.60	564215
2016-07-12	8.40	8.67	8.40	8.62	377035
2016-07-13	8.64	8.72	8.54	8.70	264555
2016-07-14	8.72	8.84	8.60	8.62	346480
2016-07-15	8.72	8.75	8.59	8.68	200070
2016-07-18	8.63	8.75	8.62	8.68	489165
2016-07-19	8.70	8.70	8.52	8.56	238062
2016-07-20	8.60	8.79	8.49	8.59	426707
2016-07-21	8.56	8.60	8.46	8.53	185942
2016-07-22	8.37	8.64	8.34	8.63	368955
2016-07-25	8.64	8.67	8.52	8.55	219525
2016-07-26	8.58	8.67	8.55	8.64	306535
2016-07-27	8.68	8.76	8.64	8.68	407472
2016-07-28	8.68	8.77	8.57	8.76	315695
2016-07-29	8.73	8.74	8.60	8.66	415335
2016-08-01	8.68	8.68	8.56	8.59	163905
2016-08-02	8.56	8.58	8.44	8.47	238695
2016-08-03	8.49	8.59	8.44	8.57	154850
2016-08-04	8.57	8.65	8.54	8.61	275402
2016-08-05	8.63	8.84	8.63	8.79	270422
2016-08-08	8.80	8.84	8.69	8.70	107122
2016-08-09	8.68	8.70	8.58	8.61	241737
2016-08-10	8.59	8.70	8.50	8.56	127767
2016-08-11	8.60	8.68	8.58	8.60	161117
2016-08-12	8.61	8.66	8.51	8.57	80065
2016-08-15	8.61	8.67	8.60	8.65	201685
2016-08-16	8.58	8.62	8.45	8.57	212090
2016-08-17	8.60	8.64	8.51	8.58	136995
2016-08-18	8.65	8.65	8.55	8.64	197492
2016-08-19	8.63	8.75	8.62	8.66	249535
2016-08-22	8.64	8.71	8.60	8.69	140767
2016-08-23	8.69	8.78	8.69	8.72	125102
2016-08-24	8.70	8.79	8.68	8.71	115280
2016-08-25	8.70	8.74	8.62	8.68	174052
2016-08-26	8.69	8.75	8.53	8.55	141265
2016-08-29	8.56	8.61	8.51	8.56	178345
2016-08-30	8.51	8.66	8.51	8.62	171590
2016-08-31	8.68	8.71	8.57	8.63	215800
2016-09-01	8.66	8.78	8.56	8.77	134705
2016-09-02	8.76	8.89	8.76	8.85	167912
2016-09-06	8.84	8.90	8.78	8.79	135677
2016-09-07	8.82	8.91	8.79	8.88	170395
2016-09-08	8.84	8.88	8.71	8.85	195487
2016-09-09	8.80	8.80	8.54	8.55	214800
2016-09-12	8.54	8.70	8.52	8.69	173672
2016-09-13	8.59	8.64	8.52	8.54	206055
2016-09-14	8.55	8.58	8.50	8.50	104905
2016-09-15	8.52	8.66	8.44	8.64	172397
2016-09-16	8.66	8.81	8.58	8.64	288517
2016-09-19	8.70	8.82	8.63	8.68	71232
2016-09-20	8.69	8.71	8.58	8.59	102300
2016-09-21	8.64	8.70	8.56	8.61	133115
2016-09-22	8.69	8.72	8.60	8.67	152620
2016-09-23	8.64	8.71	8.54	8.58	112095
2016-09-26	8.51	8.64	8.50	8.50	125117
2016-09-27	8.49	8.49	8.28	8.29	294805
2016-09-28	8.31	8.37	8.23	8.37	173485
2016-09-29	8.38	8.42	8.29	8.36	135597
2016-09-30	8.37	8.48	8.36	8.40	275330
2016-10-03	8.35	8.51	8.33	8.48	451802
2016-10-04	8.48	8.56	8.38	8.40	131077
2016-10-05	8.42	8.49	8.35	8.40	211752
2016-10-06	8.34	8.42	8.28	8.31	130607
2016-10-07	8.29	8.34	8.18	8.29	130850
2016-10-10	8.36	8.86	7.92	8.32	97820
2016-10-11	8.40	8.40	8.14	8.20	148062
2016-10-12	8.26	8.28	8.12	8.20	108282
2016-10-13	8.18	8.18	8.00	8.12	220760
2016-10-14	8.10	8.14	7.84	7.88	90102
2016-10-17	7.82	7.90	7.48	7.74	125215
2016-10-18	7.84	7.90	7.72	7.82	116642
2016-10-19	7.84	7.96	7.76	7.82	228330
2016-10-20	7.78	7.94	7.72	7.84	64350
2016-10-21	7.80	8.26	7.80	8.04	264825
2016-10-24	8.08	8.36	8.08	8.20	158177
2016-10-25	8.18	8.26	8.00	8.06	284150
2016-10-26	8.02	8.24	8.02	8.10	217700
2016-10-27	8.14	8.16	8.08	8.10	139497
2016-10-28	8.06	8.18	7.96	8.00	201957
2016-10-31	8.00	8.26	7.90	8.20	276885
2016-11-01	8.28	8.28	8.08	8.10	214197
2016-11-02	8.08	8.28	7.96	7.98	129032
2016-11-03	8.06	8.16	8.02	8.10	143227
2016-11-04	8.12	8.18	8.04	8.06	222832
2016-11-07	8.20	8.36	8.08	8.12	315252
2016-11-08	8.16	8.48	8.04	8.40	167125
2016-11-09	8.36	8.53	8.35	8.48	420457
2016-11-10	8.54	8.99	8.32	8.96	924027
2016-11-11	9.00	9.60	8.38	8.74	970902
2016-11-14	8.86	9.40	8.76	9.22	381780
2016-11-15	9.12	9.36	9.12	9.32	256115
2016-11-16	9.32	9.56	9.18	9.34	600277
2016-11-17	9.42	9.60	9.42	9.56	293660
2016-11-18	9.54	9.58	9.38	9.44	320410
2016-11-21	9.56	9.58	9.38	9.52	310967
2016-11-22	9.52	9.52	9.32	9.38	353270
2016-11-23	9.44	9.58	9.29	9.56	361042
2016-11-25	9.62	9.76	9.58	9.70	83112
2016-11-28	9.68	9.78	9.54	9.76	275105
2016-11-29	9.76	10.04	9.75	9.86	208167
2016-11-30	9.98	10.10	9.70	9.74	182457
2016-12-01	9.66	9.94	9.60	9.92	256407
2016-12-02	9.86	10.04	9.86	9.98	293040
2016-12-05	10.06	10.14	9.92	9.92	389080
2016-12-06	9.98	10.00	9.86	9.94	350572
2016-12-07	9.94	10.38	9.90	10.30	371907
2016-12-08	10.38	10.67	10.26	10.66	444175
2016-12-09	10.76	10.82	10.38	10.48	438437
2016-12-12	10.42	10.44	10.02	10.18	301910
2016-12-13	10.26	10.26	9.98	10.12	262712
2016-12-14	10.16	10.22	10.02	10.12	262747
2016-12-15	10.14	10.22	10.06	10.08	239145
2016-12-16	9.96	9.96	9.52	9.96	1257145
2016-12-19	9.52	9.74	9.34	9.56	314685
2016-12-20	9.52	9.74	9.50	9.64	425742
2016-12-21	9.66	9.66	9.50	9.58	142357
2016-12-22	9.58	9.58	9.38	9.40	244260
2016-12-23	9.40	9.58	9.40	9.52	157352
2016-12-27	9.52	9.68	9.44	9.44	151922
2016-12-28	9.50	9.50	9.30	9.36	171677
2016-12-29	9.38	9.44	9.26	9.36	104065
2016-12-30	9.40	9.40	9.24	9.32	294372
2017-01-03	9.44	9.56	9.24	9.46	447837
2017-01-04	9.56	9.60	9.38	9.60	311780
2017-01-05	9.54	9.60	9.34	9.36	198647
2017-01-06	9.40	9.44	9.28	9.30	208645
2017-01-09	9.26	9.34	9.08	9.18	130852
2017-01-10	9.16	9.26	9.14	9.22	301300
2017-01-11	9.24	9.24	9.16	9.24	430620
2017-01-12	9.22	9.22	9.10	9.14	296972
2017-01-13	9.16	9.62	9.16	9.54	527980
2017-01-17	9.52	9.52	9.26	9.26	218347
2017-01-18	9.28	9.42	9.28	9.40	128045
2017-01-19	9.44	9.52	9.22	9.24	105945
2017-01-20	9.24	9.30	9.20	9.26	107935
2017-01-23	9.22	9.30	9.08	9.14	144667
2017-01-24	9.16	9.42	8.98	9.28	172737
2017-01-25	9.36	9.79	9.36	9.48	131297
2017-01-26	9.46	9.46	9.14	9.24	141982
2017-01-27	9.20	9.50	8.54	9.18	175830
2017-01-30	9.22	9.23	9.00	9.20	219742
2017-01-31	9.16	9.16	9.00	9.14	214932
2017-02-01	9.18	9.33	9.00	9.22	170942
2017-02-02	9.16	9.24	8.94	9.06	247452
2017-02-03	9.16	9.26	9.07	9.26	133700
2017-02-06	9.26	9.30	9.10	9.16	96167
2017-02-07	9.16	9.20	8.90	8.92	172267
2017-02-08	8.90	8.94	8.74	8.92	164087
2017-02-09	8.92	9.12	8.80	8.92	151270
2017-02-10	9.28	9.58	9.16	9.28	380437
2017-02-13	9.34	9.42	9.14	9.22	195357
2017-02-14	9.16	9.48	9.10	9.44	344442
2017-02-15	9.42	9.58	9.32	9.56	334300
2017-02-16	9.56	9.62	9.46	9.60	220535
2017-02-17	9.60	9.64	9.45	9.56	266412
2017-02-21	9.56	9.76	9.48	9.72	285057
2017-02-22	9.74	9.74	9.50	9.74	240637
2017-02-23	9.78	9.78	9.58	9.74	453865
2017-02-24	9.66	9.80	9.60	9.74	161367
2017-02-27	9.80	9.92	9.72	9.88	414555
2017-02-28	9.86	9.92	9.70	9.82	294625
2017-03-01	9.98	10.16	9.92	10.14	381415
2017-03-02	10.08	10.08	9.78	9.86	239962
2017-03-03	9.84	9.88	9.58	9.80	261342
2017-03-06	9.72	9.78	9.60	9.75	214912
2017-03-07	9.70	9.76	9.64	9.72	307322
2017-03-08	9.78	9.78	9.56	9.70	212745
2017-03-09	9.66	9.78	9.40	9.40	179420
2017-03-10	9.42	9.56	9.42	9.54	215225
2017-03-13	9.50	9.60	9.48	9.50	109912
2017-03-14	9.46	9.50	9.42	9.48	163497
2017-03-15	9.54	9.76	9.50	9.68	186090
2017-03-16	9.70	9.74	9.61	9.68	144735
2017-03-17	9.64	9.84	9.64	9.84	570975
2017-03-20	9.80	9.94	9.63	9.72	307615
2017-03-21	9.76	9.76	9.40	9.50	220432
2017-03-22	9.44	9.56	9.36	9.50	192275
2017-03-23	9.50	9.62	9.46	9.58	160627
2017-03-24	9.58	9.64	9.48	9.58	305612
2017-03-27	9.46	9.56	9.36	9.48	140167
2017-03-28	9.42	9.63	9.34	9.60	142295
2017-03-29	9.52	9.62	9.42	9.56	142830
2017-03-30	9.54	9.62	9.40	9.56	234185
2017-03-31	9.56	9.60	9.38	9.38	417597
2017-04-03	9.38	9.50	9.20	9.24	309535
2017-04-04	9.20	9.34	9.12	9.20	190810
2017-04-05	9.26	9.34	9.03	9.12	383797
2017-04-06	9.08	9.16	8.99	9.12	306980
2017-04-07	9.06	9.19	9.04	9.16	168947
2017-04-10	9.26	9.78	9.26	9.56	597422
2017-04-11	9.46	9.54	9.34	9.46	319767
2017-04-12	9.46	9.46	9.16	9.18	182402
2017-04-13	9.16	9.22	8.94	8.96	203747
2017-04-17	8.98	9.08	8.92	9.00	295707
2017-04-18	8.96	8.98	8.72	8.74	364640
2017-04-19	8.82	8.96	8.66	8.68	710925
2017-04-20	8.74	8.84	8.72	8.80	815965
2017-04-21	9.02	9.84	9.02	9.58	860122
2017-04-24	9.62	10.06	9.60	9.90	362827
2017-04-25	9.94	10.18	9.90	9.92	624790
2017-04-26	9.88	10.06	9.85	9.92	352425
2017-04-27	9.94	10.08	9.94	10.00	208470
2017-04-28	10.02	10.06	9.86	9.92	318402
2017-05-01	9.96	10.02	9.84	9.92	158997
2017-05-02	9.92	9.92	9.74	9.78	184520
2017-05-03	9.74	9.83	9.58	9.80	214355
2017-05-04	9.84	9.86	9.68	9.74	99202
2017-05-05	9.78	9.78	9.60	9.68	166520
2017-05-08	9.66	9.78	9.62	9.64	149950
2017-05-09	9.64	9.67	9.53	9.64	315610
2017-05-10	9.60	9.64	9.50	9.58	304097
2017-05-11	9.52	9.78	9.42	9.74	367200
2017-05-12	9.72	9.80	9.58	9.64	447922
2017-05-15	9.66	9.76	9.63	9.68	192285
2017-05-16	9.68	9.76	9.54	9.70	295662
2017-05-17	9.54	9.66	9.46	9.54	358607
2017-05-18	9.54	9.70	9.52	9.62	271047
2017-05-19	9.62	9.66	9.48	9.50	317667
2017-05-22	9.56	9.64	9.48	9.62	479535
2017-05-23	9.66	9.78	9.48	9.74	508312
2017-05-24	9.76	9.96	9.74	9.86	347862
2017-05-25	9.92	10.00	9.82	9.98	159210
2017-05-26	9.94	9.98	9.84	9.92	211220
2017-05-30	9.88	10.06	9.84	9.98	409710
2017-05-31	9.98	10.02	9.84	9.90	240730
2017-06-01	9.94	10.02	9.88	10.02	165090
2017-06-02	10.04	10.28	9.96	10.26	331797
2017-06-05	10.22	10.30	10.14	10.20	264522
2017-06-06	10.14	10.34	10.08	10.24	365182
2017-06-07	10.22	10.58	10.21	10.58	298945
2017-06-08	10.60	10.78	10.48	10.76	475775
2017-06-09	10.76	11.14	10.70	11.03	827882
2017-06-12	11.00	11.16	10.96	11.00	508907
2017-06-13	11.08	11.12	10.90	10.96	298597
2017-06-14	10.94	11.10	10.82	10.92	273967
2017-06-15	10.78	11.00	10.78	10.94	197757
2017-06-16	10.84	11.14	10.66	11.06	450080
2017-06-19	11.06	11.30	11.02	11.28	387825
2017-06-20	11.30	11.30	11.00	11.02	212987
2017-06-21	11.04	11.04	10.84	10.88	228950
2017-06-22	10.86	10.96	10.72	10.82	332210
2017-06-23	10.80	10.96	10.76	10.86	427085
2017-06-26	10.94	11.03	10.80	10.94	170672
2017-06-27	11.00	11.02	10.82	10.82	215500
2017-06-28	10.88	11.12	10.88	11.06	296835
2017-06-29	11.12	11.14	10.89	10.96	163575
2017-06-30	11.00	11.06	10.84	10.96	294550
2017-07-03	11.06	11.16	10.90	11.12	167490
2017-07-05	11.06	11.11	10.86	10.88	257412
2017-07-06	10.80	10.96	10.66	10.78	308020
2017-07-07	10.84	10.94	10.72	10.92	178215
2017-07-10	10.93	10.93	10.77	10.83	284835
2017-07-11	10.77	10.87	10.47	10.67	308781
2017-07-12	10.67	10.93	10.67	10.90	179890
2017-07-13	10.97	10.97	10.83	10.93	200664
2017-07-14	10.97	10.97	10.82	10.93	148312
2017-07-17	10.90	10.93	10.77	10.90	172927
2017-07-18	10.83	10.97	10.70	10.73	140709
2017-07-19	10.70	10.92	10.63	10.67	137352
2017-07-20	10.67	10.83	10.53	10.80	133405
2017-07-21	11.93	11.93	10.77	11.03	412170
2017-07-24	11.00	11.07	10.80	10.90	245959
2017-07-25	11.00	11.03	10.90	10.93	296943
2017-07-26	10.93	11.03	10.80	10.87	399508
2017-07-27	10.90	11.00	10.47	10.57	248929
2017-07-28	10.57	10.83	10.53	10.80	181018
2017-07-31	10.87	10.90	10.63	10.63	231298
2017-08-01	10.73	10.97	10.60	10.97	282760
2017-08-02	10.93	10.97	10.67	10.80	158596
2017-08-03	10.87	10.93	10.70	10.77	134880
2017-08-04	10.83	11.07	10.77	10.90	142479
2017-08-07	10.97	11.08	10.77	10.93	133380
2017-08-08	10.90	11.17	10.83	10.90	116146
2017-08-09	10.83	11.03	10.77	10.90	223102
2017-08-10	10.83	10.87	10.60	10.67	168757
2017-08-11	10.77	10.80	10.63	10.70	193162
2017-08-14	10.77	10.97	10.75	10.87	189214
2017-08-15	10.90	10.97	10.77	10.87	182221
2017-08-16	10.87	11.00	10.70	10.80	129603
2017-08-17	10.77	10.83	10.53	10.57	165358
2017-08-18	10.47	10.60	10.40	10.53	117379
2017-08-21	10.57	10.67	10.47	10.57	180994
2017-08-22	10.60	10.77	10.53	10.67	141378
2017-08-23	10.63	10.67	10.53	10.53	82020
2017-08-24	10.60	10.62	10.40	10.47	190678
2017-08-25	10.57	10.67	10.50	10.60	186307
2017-08-28	10.60	10.87	10.53	10.83	434655
2017-08-29	10.73	11.10	10.70	11.03	187044
2017-08-30	11.03	11.47	11.03	11.37	533983
2017-08-31	11.37	11.47	11.13	11.43	287535
2017-09-01	11.47	11.80	11.37	11.70	244872
2017-09-05	11.70	11.90	11.67	11.87	263829
2017-09-06	11.87	11.97	11.77	11.83	588681
2017-09-07	11.90	12.17	11.80	12.13	228321
2017-09-08	12.13	12.37	12.03	12.27	274549
2017-09-11	12.37	12.45	12.27	12.37	149023
2017-09-12	12.37	12.67	12.23	12.63	379075
2017-09-13	12.53	12.57	12.37	12.50	268935
2017-09-14	12.47	12.47	12.22	12.27	129337
2017-09-15	12.30	12.40	12.20	12.37	427104
2017-09-18	12.37	12.50	12.27	12.30	176217
2017-09-19	12.30	12.40	12.17	12.17	173857
2017-09-20	12.20	12.50	12.20	12.43	150976
2017-09-21	12.47	12.57	12.40	12.53	114561
2017-09-22	12.53	12.70	12.47	12.60	127380
2017-09-25	12.63	12.70	12.47	12.67	179695
2017-09-26	12.70	12.90	12.52	12.77	321796
2017-09-27	12.87	13.17	12.80	13.13	224346
2017-09-28	13.10	13.20	12.87	12.93	215856
2017-09-29	13.03	14.10	13.00	13.70	1232433
2017-10-02	13.73	13.97	13.43	13.53	470157
2017-10-03	13.57	13.67	13.23	13.30	580008
2017-10-04	13.33	13.37	13.13	13.33	322539
2017-10-05	13.33	13.33	13.03	13.23	224485
2017-10-06	13.23	13.40	13.03	13.07	363235
2017-10-09	13.10	13.30	12.97	13.20	330412
2017-10-10	13.30	13.33	13.10	13.27	173499
2017-10-11	13.23	13.30	13.10	13.17	225621
2017-10-12	13.10	13.23	12.93	13.00	256618
2017-10-13	13.10	13.13	12.70	12.73	282019
2017-10-16	12.83	13.17	12.40	12.67	352509
2017-10-17	12.67	12.70	12.43	12.47	190926
2017-10-18	12.47	12.87	12.47	12.70	327129
2017-10-19	12.57	12.73	12.40	12.67	430335
2017-10-20	12.67	12.93	11.67	12.77	603391
2017-10-23	12.73	12.90	12.67	12.70	423307
2017-10-24	12.63	13.02	12.63	12.93	517297
2017-10-25	12.97	12.97	12.63	12.77	245329
2017-10-26	12.90	13.35	12.90	13.20	448996
2017-10-27	13.23	13.40	13.13	13.33	312106
2017-10-30	13.33	13.33	12.80	12.97	207255
2017-10-31	13.00	13.20	12.99	13.10	345276
2017-11-01	13.13	13.23	12.80	13.03	200680
2017-11-02	13.00	13.23	12.90	13.17	303949
2017-11-03	13.10	13.17	12.70	12.77	347650
2017-11-06	12.80	12.97	12.67	12.83	270639
2017-11-07	12.67	12.73	12.27	12.50	432910
2017-11-08	12.37	12.60	12.27	12.47	261243
2017-11-09	12.43	12.50	12.27	12.47	301003
2017-11-10	12.50	12.70	12.37	12.57	543346
2017-11-13	12.43	12.64	12.30	12.57	471667
2017-11-14	12.53	12.73	12.42	12.67	408276
2017-11-15	12.60	12.87	12.37	12.47	296508
2017-11-16	12.50	12.67	12.50	12.57	427438
2017-11-17	12.50	12.63	12.40	12.60	232257
2017-11-20	12.60	12.73	12.47	12.63	249138
2017-11-21	12.73	13.00	12.67	12.93	284050
2017-11-22	12.90	13.00	12.73	12.87	171393
2017-11-24	12.90	12.93	12.63	12.67	134998
2017-11-27	12.73	12.93	12.70	12.87	467269
2017-11-28	12.90	13.20	12.80	13.20	210342
2017-11-29	13.20	13.43	13.10	13.30	791509
2017-11-30	13.43	13.57	13.33	13.43	424915
2017-12-01	13.47	13.50	12.90	13.33	380937
2017-12-04	13.53	13.70	13.50	13.53	308061
2017-12-05	13.57	13.57	13.23	13.27	216700
2017-12-06	13.30	13.37	13.17	13.23	259224
2017-12-07	13.20	13.40	13.20	13.33	358387
2017-12-08	13.47	13.57	13.27	13.37	597352
2017-12-11	13.37	13.60	13.33	13.40	348604
2017-12-12	13.40	13.47	13.33	13.37	265108
2017-12-13	13.37	13.83	13.37	13.63	383985
2017-12-14	13.67	13.67	13.27	13.40	297652
2017-12-15	13.40	13.83	13.40	13.63	777598
2017-12-18	13.73	14.03	13.63	13.70	281568
2017-12-19	13.70	13.78	13.50	13.73	317281
2017-12-20	13.83	13.85	13.65	13.67	196038
2017-12-21	13.67	13.67	13.40	13.57	188550
2017-12-22	13.53	13.65	13.47	13.60	115774
2017-12-26	13.60	13.70	13.50	13.53	152616
2017-12-27	13.50	13.67	13.43	13.53	157872
2017-12-28	13.53	13.53	13.33	13.40	347590
2017-12-29	13.43	13.67	13.43	13.53	292644
2018-01-02	13.70	13.90	13.60	13.83	584251
2018-01-03	13.77	13.93	13.71	13.80	441556
2018-01-04	13.83	14.07	13.63	13.73	280900
2018-01-05	13.77	13.93	13.50	13.73	324600
2018-01-08	13.70	14.17	13.53	14.13	493023
2018-01-09	14.20	14.42	14.13	14.30	635928
2018-01-10	14.23	14.50	14.17	14.43	322653
2018-01-11	14.50	14.90	14.50	14.87	427555
2018-01-12	14.90	14.90	14.60	14.70	313278
2018-01-16	14.73	14.85	14.30	14.50	380532
2018-01-17	14.53	14.63	14.33	14.63	257439
2018-01-18	14.60	14.70	14.23	14.53	264454
2018-01-19	14.53	14.83	14.53	14.70	235035
2018-01-22	14.70	14.77	14.53	14.60	226360
2018-01-23	14.57	14.65	14.43	14.53	151830
2018-01-24	14.57	14.70	14.40	14.50	200155
2018-01-25	14.50	14.70	14.23	14.67	563994
2018-01-26	18.97	19.73	14.97	15.07	2074419
2018-01-29	15.23	15.37	14.77	15.03	954057
2018-01-30	15.00	15.47	14.93	15.43	548104
2018-01-31	15.47	15.80	15.27	15.47	511552
2018-02-01	15.33	15.77	15.17	15.63	921600
2018-02-02	15.47	15.67	15.43	15.57	461467
2018-02-05	15.40	15.67	14.90	14.97	399177
2018-02-06	14.63	15.00	14.37	14.70	479905
2018-02-07	14.73	15.13	14.63	14.97	270964
2018-02-08	14.97	14.97	14.43	14.43	433722
2018-02-09	14.60	15.40	14.13	14.37	551734
2018-02-12	14.40	14.60	14.00	14.23	465330
2018-02-13	14.13	14.63	14.07	14.50	1244821
2018-02-14	14.50	14.90	14.47	14.87	514342
2018-02-15	14.97	15.23	14.53	14.73	521620
2018-02-16	14.67	14.88	14.67	14.73	443457
2018-02-20	14.70	14.77	14.30	14.33	425953
2018-02-21	14.33	14.93	14.13	14.80	479184
2018-02-22	14.87	15.27	14.80	15.10	886957
2018-02-23	15.10	15.23	14.73	14.87	361071
2018-02-26	14.87	15.00	14.82	14.93	260760
2018-02-27	14.97	15.03	14.78	14.83	428739
2018-02-28	14.90	14.90	14.40	14.43	609534
2018-03-01	14.40	14.63	14.30	14.40	374098
2018-03-02	14.30	14.60	14.18	14.53	298476
2018-03-05	14.47	14.55	14.17	14.50	415204
2018-03-06	14.57	14.60	14.33	14.50	317829
2018-03-07	14.40	14.60	14.23	14.57	416595
2018-03-08	14.57	14.77	14.53	14.70	233139
2018-03-09	14.77	15.27	14.73	15.27	392224
2018-03-12	15.23	15.33	15.10	15.27	326278
2018-03-13	15.40	15.57	15.23	15.27	274371
2018-03-14	15.27	15.40	15.12	15.40	788001
2018-03-15	15.50	15.80	15.30	15.77	777415
2018-03-16	15.83	15.93	15.63	15.83	728845
2018-03-19	15.80	15.90	15.50	15.70	237078
2018-03-20	15.67	15.87	15.63	15.80	494550
2018-03-21	15.80	16.50	15.80	16.40	519234
2018-03-22	16.27	16.30	15.80	15.83	664345
2018-03-23	15.93	15.98	15.37	15.37	718189
2018-03-26	15.57	16.20	15.30	15.50	244687
2018-03-27	15.60	15.60	14.78	14.83	533866
2018-03-28	14.90	15.20	14.63	15.03	391419
2018-03-29	15.10	15.40	15.03	15.20	350683
2018-04-02	15.20	15.41	14.87	15.00	286246
2018-04-03	15.03	15.40	15.03	15.23	394200
2018-04-04	15.10	15.47	14.87	15.43	352969
2018-04-05	15.53	15.53	15.10	15.27	741259
2018-04-06	15.03	15.13	14.67	14.77	623004
2018-04-09	14.93	14.97	14.53	14.60	526629
2018-04-10	14.83	14.90	14.57	14.87	452731
2018-04-11	14.93	14.97	14.20	14.90	326367
2018-04-12	14.97	15.27	14.87	15.10	399571
2018-04-13	15.13	15.23	14.95	15.23	649449
2018-04-16	15.30	15.77	15.30	15.67	691332
2018-04-17	15.80	15.90	15.50	15.87	254943
2018-04-18	15.93	16.00	15.70	15.90	261337
2018-04-19	15.87	15.98	15.53	15.57	598030
2018-04-20	13.83	14.90	13.67	14.20	806910
2018-04-23	14.17	14.33	13.80	13.87	669202
2018-04-24	13.90	14.07	13.23	13.63	1071252
2018-04-25	13.60	13.97	13.30	13.90	2200549
2018-04-26	14.00	14.03	13.38	13.47	586738
2018-04-27	13.43	13.43	12.93	13.07	756672
2018-04-30	13.10	13.18	12.90	13.00	764524
2018-05-01	13.00	13.10	12.87	13.07	496731
2018-05-02	13.00	13.17	12.97	13.13	754518
2018-05-03	13.13	13.30	12.97	13.07	777844
2018-05-04	13.07	13.37	12.93	13.27	661267
2018-05-07	13.30	13.30	13.17	13.20	581380
2018-05-08	13.17	13.63	13.17	13.57	1010496
2018-05-09	13.63	13.70	13.47	13.67	528150
2018-05-10	13.67	13.83	13.60	13.73	197842
2018-05-11	13.77	14.07	13.73	13.90	208923
2018-05-14	13.93	14.06	13.78	13.80	248124
2018-05-15	13.77	13.83	13.33	13.70	252919
2018-05-16	13.73	13.92	13.60	13.73	741852
2018-05-17	13.77	14.13	13.77	14.07	351540
2018-05-18	14.13	14.33	14.07	14.27	255763
2018-05-21	14.37	14.83	12.87	14.73	461602
2018-05-22	14.80	14.93	14.43	14.53	664803
2018-05-23	14.50	14.63	14.18	14.63	546549
2018-05-24	14.60	14.80	14.53	14.73	364302
2018-05-25	14.77	14.77	14.63	14.77	346356
2018-05-29	14.67	14.87	14.57	14.80	525867
2018-05-30	14.90	15.43	14.90	15.27	438460
2018-05-31	15.30	15.33	15.10	15.20	742311
2018-06-01	15.27	15.50	15.23	15.47	411526
2018-06-04	15.50	15.67	14.63	15.17	918835
2018-06-05	15.20	15.30	14.97	15.07	670816
2018-06-06	15.13	15.33	14.93	15.00	530407
2018-06-07	15.00	15.23	14.93	15.10	521653
2018-06-08	15.13	15.77	15.13	15.70	393877
2018-06-11	15.63	15.96	15.60	15.87	266440
2018-06-12	15.93	16.18	15.67	16.03	369115
2018-06-13	16.03	16.10	15.63	15.63	455598
2018-06-14	15.70	15.73	15.37	15.40	241038
2018-06-15	15.40	16.13	15.37	16.03	565849
2018-06-18	16.00	16.17	15.50	15.87	252232
2018-06-19	15.83	15.83	15.43	15.73	305119
2018-06-20	15.83	16.03	15.63	16.00	196426
2018-06-21	15.97	16.08	15.70	15.83	374622
2018-06-22	16.00	16.07	15.80	16.00	1440990
2018-06-25	15.93	15.93	15.35	15.47	226792
2018-06-26	15.57	15.77	15.33	15.67	368359
2018-06-27	15.63	15.77	15.40	15.57	327777
2018-06-28	15.53	15.57	15.23	15.40	235009
2018-06-29	15.37	15.80	15.37	15.63	339802
2018-07-02	15.50	15.90	15.50	15.90	227911
2018-07-03	15.93	16.00	15.70	15.73	120411
2018-07-05	15.83	15.90	15.60	15.87	160965
2018-07-06	15.90	16.17	15.72	16.03	141654
2018-07-09	16.10	16.37	15.97	16.23	170398
2018-07-10	15.47	15.67	15.02	15.50	760576
2018-07-11	15.43	15.60	15.17	15.30	566812
2018-07-12	15.40	15.40	15.00	15.13	511815
2018-07-13	15.10	15.27	14.97	15.03	275985
2018-07-16	15.10	15.20	14.50	14.73	594246
2018-07-17	14.83	15.13	14.67	14.77	708624
2018-07-18	15.50	15.97	14.90	15.63	1994662
2018-07-19	15.57	15.83	15.43	15.67	597663
2018-07-20	15.63	15.83	15.60	15.70	818799
2018-07-23	15.70	15.89	15.52	15.83	1010431
2018-07-24	16.00	16.07	14.53	14.73	652447
2018-07-25	14.77	14.88	14.33	14.63	637054
2018-07-26	14.60	14.67	14.13	14.40	1028779
2018-07-27	14.37	14.47	13.97	14.00	618204
2018-07-30	13.93	14.27	13.87	13.97	460804
2018-07-31	14.00	14.73	14.00	14.57	479796
2018-08-01	14.53	14.55	14.07	14.33	481906
2018-08-02	14.27	14.97	14.27	14.83	421764
2018-08-03	14.90	14.90	14.60	14.73	395019
2018-08-06	14.73	14.90	14.67	14.90	554241
2018-08-07	14.97	15.10	14.83	14.93	417703
2018-08-08	14.97	15.00	14.77	14.93	249405
2018-08-09	14.97	15.03	14.67	14.80	162687
2018-08-10	14.73	15.03	14.57	15.02	288201
2018-08-13	15.07	15.07	14.87	14.97	368359
2018-08-14	14.97	15.23	14.97	15.17	256605
2018-08-15	15.13	15.13	14.60	14.90	308503
2018-08-16	14.97	15.17	14.77	15.03	177468
2018-08-17	14.97	15.13	14.90	15.07	183421
2018-08-20	15.03	15.20	14.97	15.17	183061
2018-08-21	15.23	15.43	15.10	15.30	267844
2018-08-22	15.33	15.40	15.00	15.10	216540
2018-08-23	15.07	15.27	14.73	14.77	233671
2018-08-24	14.77	14.87	14.63	14.67	154579
2018-08-27	14.67	14.93	14.64	14.77	300780
2018-08-28	14.83	14.90	14.50	14.57	224409
2018-08-29	14.97	15.03	14.47	14.70	609001
2018-08-30	14.70	14.87	14.63	14.67	311719
2018-08-31	14.63	14.77	14.40	14.70	316815
2018-09-04	14.63	14.73	14.43	14.53	581734
2018-09-05	14.50	14.97	14.40	14.77	300828
2018-09-06	14.73	15.00	14.70	14.93	215053
2018-09-07	14.90	15.30	14.77	15.03	249162
2018-09-10	15.07	15.60	14.97	15.60	262666
2018-09-11	15.63	15.63	15.10	15.17	180850
2018-09-12	15.13	15.23	14.77	14.90	176167
2018-09-13	14.97	15.07	14.67	14.73	167131
2018-09-14	14.73	15.00	14.53	14.80	143359
2018-09-17	14.83	14.97	14.40	14.60	210862
2018-09-18	14.63	14.80	14.40	14.67	163132
2018-09-19	14.63	14.83	14.53	14.57	255816
2018-09-20	14.63	14.80	14.47	14.53	250104
2018-09-21	14.60	14.73	14.00	14.07	1013626
2018-09-24	14.00	14.53	13.80	14.07	624292
2018-09-25	14.13	14.23	13.93	14.00	704503
2018-09-26	13.97	14.20	13.77	13.87	290002
2018-09-27	13.90	14.07	13.82	13.87	592248
2018-09-28	13.87	14.15	13.80	14.03	352966
2018-10-01	14.08	14.22	13.99	14.04	313642
2018-10-02	14.05	14.11	13.56	13.65	376602
2018-10-03	13.68	14.01	13.39	13.95	338710
2018-10-04	13.95	13.99	13.65	13.73	269004
2018-10-05	13.73	13.73	13.11	13.41	568836
2018-10-08	13.39	13.47	13.13	13.40	378730
2018-10-09	13.40	13.64	13.39	13.40	496185
2018-10-10	13.33	13.62	13.13	13.21	624234
2018-10-11	13.17	13.39	13.00	13.01	534132
2018-10-12	13.22	13.45	12.74	12.84	433480
2018-10-15	12.84	13.15	12.80	12.98	374451
2018-10-16	13.03	13.40	12.94	13.37	318627
2018-10-17	13.41	13.41	12.17	12.90	1373503
2018-10-18	12.83	13.00	12.74	12.85	503967
2018-10-19	12.85	13.06	12.69	12.85	308379
2018-10-22	12.85	13.02	12.66	12.91	436885
2018-10-23	12.75	12.79	12.37	12.62	439282
2018-10-24	12.61	12.84	12.12	12.15	754794
2018-10-25	12.22	12.51	12.10	12.37	706410
2018-10-26	12.27	12.37	12.05	12.28	472381
2018-10-29	12.41	12.64	12.07	12.51	521775
2018-10-30	12.51	12.99	12.51	12.95	654166
2018-10-31	13.08	13.20	12.77	12.84	351895
2018-11-01	12.86	12.99	12.59	12.90	341092
2018-11-02	12.91	13.08	12.77	13.03	327106
2018-11-05	13.09	13.18	12.79	13.15	323730
2018-11-06	13.13	13.32	12.97	13.22	213400
2018-11-07	13.27	13.53	13.14	13.41	157926
2018-11-08	13.37	13.53	13.22	13.48	173157
2018-11-09	13.45	13.51	13.10	13.19	217233
2018-11-12	13.19	13.27	13.06	13.06	169815
2018-11-13	13.11	13.34	13.00	13.06	158289
2018-11-14	13.10	13.30	13.01	13.18	375702
2018-11-15	13.13	13.35	13.01	13.26	193351
2018-11-16	13.15	13.76	13.00	13.13	557013
2018-11-19	13.13	13.31	13.01	13.23	179467
2018-11-20	13.14	13.14	12.64	12.69	190456
2018-11-21	12.73	12.94	12.73	12.84	140155
2018-11-23	12.77	12.93	12.73	12.73	67503
2018-11-26	12.83	13.06	12.73	13.03	223396
2018-11-27	12.96	13.12	12.60	12.63	131844
2018-11-28	12.67	13.17	12.63	13.12	262674
2018-11-29	13.04	13.18	12.85	12.89	170454
2018-11-30	12.80	13.09	12.80	12.99	224473
2018-12-03	13.17	13.29	12.67	12.72	219553
2018-12-04	12.70	12.70	11.81	11.87	271260
2018-12-06	11.71	12.11	11.42	12.01	303451
2018-12-07	12.01	12.38	11.55	11.67	176842
2018-12-10	11.62	11.69	11.45	11.64	537891
2018-12-11	11.78	11.92	11.67	11.80	227494
2018-12-12	11.90	12.03	11.81	11.82	196720
2018-12-13	11.85	12.15	11.31	11.35	178099
2018-12-14	11.27	11.49	11.11	11.18	417157
2018-12-17	11.04	11.28	10.87	11.05	327325
2018-12-18	11.15	11.63	11.06	11.17	191080
2018-12-19	11.15	11.31	10.91	10.93	398919
2018-12-20	10.85	10.99	10.60	10.65	458680
2018-12-21	10.65	10.84	10.56	10.61	1344568
2018-12-24	10.57	10.57	10.26	10.39	184672
2018-12-26	10.43	10.91	10.32	10.85	329227
2018-12-27	10.67	10.93	10.31	10.93	211804
2018-12-28	10.87	11.35	10.71	10.84	229708
2018-12-31	10.86	10.93	10.62	10.79	214266
2019-01-02	10.63	10.98	10.62	10.91	249787
2019-01-03	10.85	10.99	10.59	10.61	204561
2019-01-04	10.74	10.95	10.69	10.85	446881
2019-01-07	10.82	11.08	10.69	11.03	470724
2019-01-08	11.10	11.49	11.04	11.47	474373
2019-01-09	11.47	11.73	11.39	11.65	514725
2019-01-10	11.57	11.70	11.49	11.55	209602
2019-01-11	11.50	11.83	11.46	11.81	388624
2019-01-14	11.72	11.90	11.66	11.81	217051
2019-01-15	11.82	11.91	11.58	11.67	287527
2019-01-16	11.67	11.96	11.67	11.83	240979
2019-01-17	11.93	12.61	11.93	12.57	716985
2019-01-18	12.71	13.02	12.63	12.93	531274
2019-01-22	12.86	13.37	12.86	13.23	728364
2019-01-23	13.25	13.43	13.17	13.40	490783
2019-01-24	13.45	13.61	13.24	13.43	626973
2019-01-25	14.43	14.43	12.59	13.22	699508
2019-01-28	13.18	13.18	12.84	13.11	454695
2019-01-29	13.11	13.19	12.77	13.15	503329
2019-01-30	13.15	13.39	12.85	13.19	286137
2019-01-31	13.19	13.22	12.85	12.90	344905
2019-02-01	12.90	12.99	12.77	12.82	330982
2019-02-04	12.83	12.85	12.64	12.83	371314
2019-02-05	12.86	12.94	12.75	12.75	411763
2019-02-06	12.69	12.76	12.59	12.63	272506
2019-02-07	12.57	12.71	12.46	12.52	342135
2019-02-08	12.45	12.61	12.17	12.32	254365
2019-02-11	12.31	12.39	12.18	12.27	284116
2019-02-12	12.33	12.49	12.32	12.40	247660
2019-02-13	12.39	12.55	12.33	12.49	247519
2019-02-14	12.44	12.60	12.44	12.51	210753
2019-02-15	12.53	12.76	12.45	12.56	256335
2019-02-19	12.57	12.97	12.57	12.93	434730
2019-02-20	12.93	13.30	12.89	13.17	406458
2019-02-21	13.17	13.32	13.14	13.22	255210
2019-02-22	13.28	13.28	12.97	13.11	311574
2019-02-25	13.17	13.28	13.07	13.17	456756
2019-02-26	13.17	13.17	12.66	12.67	280093
2019-02-27	12.66	12.82	12.56	12.57	136689
2019-02-28	12.54	12.54	12.29	12.43	577036
2019-03-01	12.57	12.76	12.44	12.47	271419
2019-03-04	12.48	12.65	12.11	12.13	627691
2019-03-05	12.16	12.19	11.88	11.91	290644
2019-03-06	11.91	11.98	11.73	11.79	287800
2019-03-07	11.79	11.85	11.68	11.83	217093
2019-03-08	11.79	12.02	11.75	12.01	280884
2019-03-11	12.01	12.39	12.00	12.33	196804
2019-03-12	12.31	12.36	12.09	12.13	209247
2019-03-13	12.18	12.45	12.18	12.29	182193
2019-03-14	12.23	12.23	11.99	12.06	193753
2019-03-15	12.09	12.22	11.87	11.94	607711
2019-03-18	11.93	12.03	11.81	11.93	183220
2019-03-19	11.92	11.92	11.35	11.39	330115
2019-03-20	11.34	11.47	11.08	11.27	652093
2019-03-21	11.19	11.59	11.19	11.38	700564
2019-03-22	11.35	11.37	11.07	11.07	319611
2019-03-25	11.05	11.33	10.95	11.28	340908
2019-03-26	11.35	11.59	11.32	11.55	411615
2019-03-27	11.49	11.71	11.49	11.62	278947
2019-03-28	11.63	11.82	11.63	11.78	176278
2019-03-29	11.85	12.00	11.81	11.89	583422
2019-04-01	11.93	12.24	11.93	11.95	567459
2019-04-02	12.03	12.03	11.75	11.79	243540
2019-04-03	11.87	12.00	11.79	11.90	236203
2019-04-04	11.94	12.22	11.85	12.06	171297
2019-04-05	12.06	12.27	12.06	12.17	579265
2019-04-08	12.10	12.28	12.07	12.23	169735
2019-04-09	12.11	12.20	12.00	12.02	303343
2019-04-10	12.01	12.07	11.91	11.97	294213
2019-04-11	12.01	12.18	11.97	12.16	176103
2019-04-12	12.27	12.40	12.16	12.20	135670
2019-04-15	12.17	12.25	12.02	12.13	145677
2019-04-16	12.09	12.23	12.02	12.18	226119
2019-04-17	12.44	13.59	12.44	13.31	924916
2019-04-18	13.29	13.71	13.29	13.63	421539
2019-04-22	13.54	13.71	13.50	13.57	302563
2019-04-23	13.62	13.78	13.44	13.77	367815
2019-04-24	13.75	14.15	13.67	14.07	466678
2019-04-25	14.04	14.18	13.55	13.58	426816
2019-04-26	13.59	13.77	13.57	13.77	276019
2019-04-29	13.77	13.77	13.51	13.54	305964
2019-04-30	13.47	13.52	13.17	13.19	362373
2019-05-01	13.25	13.25	12.92	12.95	534348
2019-05-02	12.96	13.21	12.83	13.16	181021
2019-05-03	13.17	13.43	13.16	13.41	125310
2019-05-06	13.18	13.63	13.17	13.51	182904
2019-05-07	13.36	13.45	13.12	13.26	183492
2019-05-08	13.24	13.27	12.91	12.91	285510
2019-05-09	12.85	13.16	12.79	13.05	134620
2019-05-10	13.03	13.17	12.87	13.16	200236
2019-05-13	12.92	12.93	12.57	12.61	233547
2019-05-14	12.65	12.93	12.63	12.85	121501
2019-05-15	12.73	12.93	12.66	12.93	169501
2019-05-16	12.93	13.05	12.87	12.92	220546
2019-05-17	12.79	12.97	12.75	12.84	173545
2019-05-20	12.71	12.97	12.71	12.95	149767
2019-05-21	13.01	13.12	12.98	13.02	316338
2019-05-22	12.96	13.02	12.58	12.72	135754
2019-05-23	12.56	12.69	12.45	12.54	184224
2019-05-24	12.62	12.72	12.52	12.66	345187
2019-05-28	12.67	12.67	12.36	12.40	159709
2019-05-29	12.27	12.31	12.05	12.13	158070
2019-05-30	12.13	12.14	11.82	11.93	237309
2019-05-31	11.77	11.93	11.68	11.75	177730
2019-06-03	11.72	12.01	11.69	11.73	415341
2019-06-04	11.87	12.19	11.85	12.10	441912
2019-06-05	12.15	13.30	11.91	12.00	175533
2019-06-06	11.98	12.03	11.53	11.76	138217
2019-06-07	11.82	11.92	11.73	11.77	140862
2019-06-10	11.79	12.02	11.79	11.91	162006
2019-06-11	11.99	12.07	11.88	11.93	155620
2019-06-12	11.91	12.14	11.91	12.07	209889
2019-06-13	12.05	12.39	12.05	12.38	248829
2019-06-14	12.37	12.45	12.13	12.24	203356
2019-06-17	12.19	12.23	12.08	12.12	168114
2019-06-18	12.15	12.29	12.09	12.15	790389
2019-06-19	12.06	12.12	11.86	12.02	198802
2019-06-20	12.05	12.20	11.99	12.05	216363
2019-06-21	11.99	12.02	11.35	11.47	429364
2019-06-24	11.51	11.62	11.17	11.21	166480
2019-06-25	11.23	11.33	11.08	11.19	145909
2019-06-26	11.20	11.55	11.20	11.51	312349
2019-06-27	11.51	11.79	11.51	11.79	292168
2019-06-28	11.79	12.19	11.79	12.10	1206298
2019-07-01	12.11	12.24	11.94	12.05	271710
2019-07-02	12.08	12.19	11.85	11.97	231615
2019-07-03	12.02	12.07	11.95	12.03	84544
2019-07-05	11.98	12.11	11.86	12.10	100189
2019-07-08	12.04	12.18	11.99	12.14	164839
2019-07-09	12.06	12.23	11.99	12.19	188979
2019-07-10	12.27	12.31	11.73	11.81	171807
2019-07-11	11.81	11.89	11.56	11.85	140832
2019-07-12	11.87	12.32	11.87	12.25	282853
2019-07-15	12.24	12.35	12.04	12.23	278175
2019-07-16	12.33	12.75	12.33	12.55	299241
2019-07-17	12.45	12.46	12.17	12.27	197097
2019-07-18	12.26	12.39	12.07	12.35	212572
2019-07-19	12.67	13.83	12.67	13.49	780012
2019-07-22	13.53	13.70	13.39	13.49	272220
2019-07-23	13.52	13.56	13.18	13.29	276861
2019-07-24	13.27	13.67	13.27	13.65	212334
2019-07-25	13.66	13.66	13.24	13.26	165693
2019-07-26	13.29	13.48	13.26	13.45	210453
2019-07-29	13.45	13.45	13.28	13.36	166324
2019-07-30	13.19	13.49	13.11	13.46	267502
2019-07-31	13.46	13.62	13.20	13.38	433983
2019-08-01	13.35	13.43	13.03	13.05	182145
2019-08-02	12.97	13.15	12.86	13.07	191295
2019-08-05	12.88	13.18	12.33	12.53	254287
2019-08-06	12.61	12.81	12.31	12.61	169374
2019-08-07	12.43	12.61	12.36	12.57	203059
2019-08-08	12.61	13.13	12.61	13.07	184429
2019-08-09	12.99	13.13	12.77	12.78	198142
2019-08-12	12.71	12.72	12.32	12.39	213898
2019-08-13	12.39	12.68	12.29	12.55	175330
2019-08-14	12.61	12.81	12.25	12.45	269250
2019-08-15	12.45	12.47	12.23	12.43	661437
2019-08-16	12.53	12.91	12.50	12.91	216657
2019-08-19	13.01	13.18	12.89	12.93	375096
2019-08-20	12.93	13.21	12.65	13.15	184707
2019-08-21	13.15	13.41	13.03	13.25	245997
2019-08-22	13.30	13.34	13.09	13.19	225786
2019-08-23	12.72	12.72	12.14	12.16	286764
2019-08-26	12.23	12.41	12.08	12.38	152259
2019-08-27	12.46	12.47	12.04	12.05	229804
2019-08-28	12.03	12.84	12.02	12.73	495667
2019-08-29	12.93	13.09	12.83	12.86	164952
2019-08-30	12.90	13.13	12.81	13.11	199851
2019-09-03	12.99	13.09	12.67	12.77	280905
2019-09-04	12.94	13.08	12.90	12.93	96660
2019-09-05	13.13	13.39	13.05	13.24	261730
2019-09-06	13.36	13.40	12.97	13.02	112143
2019-09-09	13.07	13.52	13.02	13.45	164440
2019-09-10	14.31	14.37	13.80	14.34	862179
2019-09-11	14.39	14.85	14.15	14.85	316146
2019-09-12	14.79	14.91	14.44	14.73	411922
2019-09-13	14.83	14.83	14.49	14.71	369714
2019-09-16	14.61	14.83	14.57	14.58	223030
2019-09-17	14.46	14.47	14.22	14.44	118201
2019-09-18	14.33	14.39	13.96	14.13	240585
2019-09-19	14.20	14.40	14.00	14.26	181102
2019-09-20	14.27	14.42	14.14	14.22	478417
2019-09-23	14.15	14.37	14.01	14.14	118765
2019-09-24	14.21	14.32	13.86	13.89	505083
2019-09-25	13.90	14.33	13.90	14.30	263553
2019-09-26	14.27	14.51	14.13	14.30	360630
2019-09-27	14.41	14.57	13.99	14.03	188299
2019-09-30	14.03	14.13	13.83	13.85	268326
2019-10-01	13.96	14.09	13.41	13.52	454603
2019-10-02	13.36	13.58	13.27	13.51	335859
2019-10-03	13.45	13.54	13.23	13.43	397842
2019-10-04	13.43	13.53	13.18	13.44	151927
2019-10-07	13.39	13.58	13.21	13.51	490471
2019-10-08	13.37	13.70	13.29	13.54	269046
2019-10-09	13.63	13.75	13.32	13.41	189010
2019-10-10	13.39	13.59	13.37	13.44	116485
2019-10-11	13.61	14.19	13.61	14.14	633783
2019-10-14	13.98	14.19	13.75	13.79	199687
2019-10-15	13.83	14.11	13.74	13.85	153678
2019-10-16	13.83	14.23	13.83	14.12	200796
2019-10-17	14.13	14.36	14.10	14.35	289899
2019-10-18	14.92	15.08	14.28	14.39	633148
2019-10-21	14.61	14.77	14.25	14.43	409506
2019-10-22	14.51	14.77	14.31	14.75	365997
2019-10-23	14.83	15.00	14.57	14.90	290803
2019-10-24	14.95	14.95	14.55	14.79	206149
2019-10-25	14.77	15.15	14.75	14.98	244795
2019-10-28	15.01	15.17	14.91	14.92	178084
2019-10-29	14.81	15.20	14.81	15.16	289500
2019-10-30	15.07	15.07	14.69	14.91	184080
2019-10-31	14.87	14.87	14.39	14.44	268126
2019-11-01	14.53	14.78	14.45	14.73	160416
2019-11-04	14.83	15.04	14.71	14.97	255213
2019-11-05	15.05	15.12	14.91	14.97	132744
2019-11-06	14.89	14.95	14.80	14.91	162282
2019-11-07	15.06	15.12	14.87	14.92	351975
2019-11-08	14.94	15.02	14.75	14.90	152005
2019-11-11	14.77	14.87	14.71	14.87	104464
2019-11-12	14.89	14.93	14.73	14.75	192913
2019-11-13	14.60	14.71	14.50	14.63	116638
2019-11-14	14.57	14.76	14.55	14.69	354361
2019-11-15	14.83	14.83	14.35	14.37	154440
2019-11-18	14.29	14.35	14.15	14.25	106618
2019-11-19	14.35	14.35	14.05	14.07	159774
2019-11-20	13.95	14.19	13.83	13.87	352713
2019-11-21	13.88	14.03	13.77	13.89	305326
2019-11-22	13.99	14.00	13.76	13.89	150981
2019-11-25	13.89	14.32	13.84	14.23	214761
2019-11-26	14.29	14.37	14.13	14.17	214561
2019-11-27	14.24	14.33	14.02	14.09	141433
2019-11-29	14.05	14.15	13.95	14.09	69625
2019-12-02	14.10	14.16	13.94	14.01	275406
2019-12-03	13.86	13.96	13.73	13.89	169579
2019-12-04	13.92	14.09	13.79	13.81	146185
2019-12-05	13.81	13.95	13.81	13.87	214206
2019-12-06	14.00	14.24	13.92	13.94	415711
2019-12-09	13.90	14.01	13.88	13.95	559495
2019-12-10	13.95	14.16	13.87	14.10	167551
2019-12-11	14.10	14.25	14.06	14.21	132879
2019-12-12	14.18	14.33	14.00	14.12	240160
2019-12-13	14.10	14.23	13.83	13.89	306133
2019-12-16	13.95	14.31	13.91	14.21	549267
2019-12-17	14.22	14.42	14.20	14.41	615465
2019-12-18	14.49	14.66	14.17	14.47	371086
2019-12-19	14.43	14.50	14.32	14.43	254230
2019-12-20	14.47	14.63	14.36	14.61	1583637
2019-12-23	14.67	14.67	14.31	14.42	244242
2019-12-24	14.38	14.47	14.13	14.34	124920
2019-12-26	14.36	14.41	14.17	14.41	112473
2019-12-27	14.41	14.43	14.26	14.42	143911
2019-12-30	14.48	14.48	14.17	14.22	150136
2019-12-31	14.27	14.41	14.22	14.33	198090
2020-01-02	14.46	14.54	14.23	14.34	175177
2020-01-03	14.17	14.34	14.01	14.24	369270
2020-01-06	14.11	14.18	13.74	14.01	287143
2020-01-07	13.99	14.24	13.93	14.18	235729
2020-01-08	14.17	14.23	14.02	14.12	181819
2020-01-09	14.14	14.19	13.97	14.00	184131
2020-01-10	13.97	14.08	13.91	13.97	153268
2020-01-13	13.93	14.07	13.84	14.05	170668
2020-01-14	14.03	14.46	13.97	14.34	436443
2020-01-15	14.31	14.52	14.15	14.28	188272
2020-01-16	14.40	14.54	14.27	14.43	184383
2020-01-17	14.45	14.58	14.28	14.43	161697
2020-01-21	14.41	14.51	14.29	14.33	201054
2020-01-22	14.33	14.37	13.97	13.99	146272
2020-01-23	14.01	14.01	13.63	13.99	373794
2020-01-24	13.93	14.03	13.07	13.25	665553
2020-01-27	13.04	13.53	12.89	13.41	412773
2020-01-28	13.49	13.63	13.39	13.60	216508
2020-01-29	13.60	13.81	13.55	13.55	173479
2020-01-30	13.49	13.98	13.45	13.98	688956
2020-01-31	13.93	13.93	13.67	13.84	432466
2020-02-03	13.95	14.15	13.89	14.11	293260
2020-02-04	14.25	14.40	13.98	14.26	176250
2020-02-05	14.37	14.73	14.32	14.70	217399
2020-02-06	14.75	14.83	14.63	14.67	236020
2020-02-07	14.68	14.79	14.51	14.52	166213
2020-02-10	14.49	14.57	14.19	14.35	177499
2020-02-11	14.41	14.57	14.36	14.40	126444
2020-02-12	14.50	14.65	14.34	14.52	161463
2020-02-13	14.44	14.84	14.44	14.84	145695
2020-02-14	14.82	14.82	14.66	14.74	199600
2020-02-18	14.71	14.89	14.67	14.79	392595
2020-02-19	14.84	15.31	14.76	15.29	278796
2020-02-20	15.23	15.41	15.21	15.41	254914
2020-02-21	15.40	15.59	15.25	15.47	228514
2020-02-24	15.01	15.42	14.85	15.40	282009
2020-02-25	15.42	15.42	14.91	15.02	439243
2020-02-26	15.04	15.04	14.30	14.30	264136
2020-02-27	14.06	14.25	13.51	13.51	244351
2020-02-28	13.06	13.38	12.82	13.03	309723
2020-03-02	13.16	13.37	12.80	13.37	164941
2020-03-03	13.40	13.55	13.07	13.12	252250
2020-03-04	13.45	13.55	13.14	13.49	181299
2020-03-05	13.19	13.47	13.12	13.43	644443
2020-03-06	12.99	13.55	12.99	13.47	242851
2020-03-09	12.60	12.80	12.10	12.54	316530
2020-03-10	12.88	13.02	12.31	12.77	198537
2020-03-11	12.43	12.73	12.29	12.47	328192
2020-03-12	11.75	12.20	11.31	11.40	332925
2020-03-13	12.00	12.45	11.41	11.96	635179
2020-03-16	10.90	11.57	10.71	11.33	442705
2020-03-17	11.54	14.00	11.33	13.87	521182
2020-03-18	13.06	13.64	12.81	13.28	483043
2020-03-19	13.30	13.67	12.25	12.59	515787
2020-03-20	12.59	13.20	10.67	11.27	912793
2020-03-23	11.25	12.47	10.70	12.23	669970
2020-03-24	12.83	13.83	12.59	13.75	495645
2020-03-25	13.62	14.77	13.51	13.73	671776
2020-03-26	13.83	14.09	13.35	13.67	363091
2020-03-27	12.97	13.03	12.02	12.32	1049184
2020-03-30	12.34	13.66	12.34	13.17	463257
2020-03-31	13.87	13.87	13.22	13.68	542887
2020-04-01	12.82	13.62	12.65	12.85	506946
2020-04-02	12.76	13.31	12.55	13.06	343720
2020-04-03	12.96	13.19	12.72	12.97	663876
2020-04-06	14.41	14.56	13.50	14.45	417765
2020-04-07	14.87	15.01	14.21	14.59	715444
2020-04-08	14.75	14.89	14.35	14.57	367159
2020-04-09	14.83	15.35	14.53	15.27	311182
2020-04-13	15.12	15.12	14.03	14.11	293505
2020-04-14	14.45	14.57	14.08	14.19	282985
2020-04-15	13.95	14.23	13.34	13.73	296092
2020-04-16	13.84	14.47	13.43	14.18	586759
2020-04-17	14.50	15.25	14.31	15.19	847237
2020-04-20	14.81	14.90	14.12	14.23	384496
2020-04-21	13.79	13.97	13.49	13.92	321762
2020-04-22	14.28	14.28	13.83	14.04	307186
2020-04-23	14.07	14.65	13.96	14.31	399255
2020-04-24	14.32	14.78	14.10	14.69	291429
2020-04-27	14.84	15.85	14.84	15.70	387823
2020-04-28	15.69	15.99	15.20	15.31	365743
2020-04-29	15.33	15.57	15.06	15.11	394897
2020-04-30	14.88	15.33	14.49	14.95	472878
2020-05-01	14.74	15.71	14.58	15.69	634942
2020-05-04	15.59	15.78	15.34	15.66	500011
2020-05-05	15.95	16.52	15.91	16.44	716445
2020-05-06	16.72	17.11	16.45	16.49	448393
2020-05-07	16.70	16.70	16.03	16.36	383785
2020-05-08	16.66	16.80	16.41	16.53	388438
2020-05-11	16.51	16.92	16.31	16.75	314161
2020-05-12	16.67	16.77	16.21	16.25	353056
2020-05-13	16.21	16.32	15.49	15.60	320089
2020-05-14	15.45	15.58	14.98	15.55	342052
2020-05-15	15.51	15.83	15.19	15.52	317655
2020-05-18	16.01	16.71	15.73	16.59	478309
2020-05-19	15.86	16.37	15.47	15.81	406785
2020-05-20	15.93	16.17	15.77	15.94	310309
2020-05-21	15.98	15.98	15.69	15.79	213423
2020-05-22	15.89	16.20	15.69	16.13	303837
2020-05-26	16.36	16.57	16.18	16.23	496339
2020-05-27	16.55	17.41	16.39	17.37	517285
2020-05-28	17.51	17.73	16.74	16.81	453261
2020-05-29	16.64	17.11	16.64	17.06	702912
2020-06-01	17.16	17.29	16.69	16.71	308205
2020-06-02	16.97	17.29	16.65	17.10	309703
2020-06-03	17.30	17.49	16.62	16.93	290539
2020-06-04	16.77	16.77	16.44	16.67	414309
2020-06-05	16.99	17.18	16.77	16.87	465690
2020-06-08	17.08	17.14	16.12	16.16	307893
2020-06-09	16.07	16.11	15.72	15.94	647593
2020-06-10	16.29	17.33	16.23	17.09	785580
2020-06-11	16.69	16.69	15.64	15.73	430287
2020-06-12	16.12	16.21	15.47	15.90	401224
2020-06-15	15.51	16.69	15.46	16.44	306229
2020-06-16	16.86	16.99	16.17	16.38	236803
2020-06-17	16.29	16.95	16.29	16.87	365748
2020-06-18	16.73	16.90	16.59	16.87	244174
2020-06-19	17.07	17.07	16.32	16.35	911865
2020-06-22	16.32	16.49	16.02	16.44	270147
2020-06-23	16.61	16.74	16.44	16.65	356913
2020-06-24	16.44	16.79	16.44	16.64	435870
2020-06-25	16.57	16.57	16.10	16.35	493969
2020-06-26	16.24	16.64	16.22	16.34	1058586
2020-06-29	16.53	16.81	16.41	16.55	286627
2020-06-30	16.46	16.80	16.46	16.77	463162
2020-07-01	16.62	17.01	16.33	16.35	165996
2020-07-02	16.52	16.76	16.48	16.65	207067
2020-07-06	16.91	17.04	16.67	16.93	251529
2020-07-07	17.07	17.87	16.75	17.73	431769
2020-07-08	17.73	17.83	17.24	17.47	333412
2020-07-09	17.70	17.70	17.11	17.17	431218
2020-07-10	17.17	17.98	17.13	17.65	955144
2020-07-13	17.75	17.87	16.91	16.95	321466
2020-07-14	16.93	17.46	16.93	17.46	342007
2020-07-15	17.71	17.93	17.39	17.81	308073
2020-07-16	17.79	18.27	17.73	17.97	460735
2020-07-17	19.05	20.13	18.57	19.09	1624015
2020-07-20	19.17	19.25	18.23	18.35	748458
2020-07-21	18.55	18.65	18.01	18.18	586935
2020-07-22	18.18	18.33	17.71	17.76	518253
2020-07-23	17.95	18.07	17.49	17.74	739168
2020-07-24	17.76	17.85	17.53	17.58	278310
2020-07-27	17.66	18.07	17.63	17.82	388038
2020-07-28	17.67	17.95	17.42	17.46	368944
2020-07-29	17.52	17.80	17.34	17.57	356740
2020-07-30	17.39	17.98	17.39	17.75	477109
2020-07-31	17.66	17.93	17.09	17.75	494485
2020-08-03	17.87	18.01	17.73	17.84	299554
2020-08-04	17.77	17.95	17.54	17.93	275494
2020-08-05	18.03	18.09	17.53	17.73	230397
2020-08-06	17.56	17.89	17.56	17.75	390532
2020-08-07	17.69	18.27	17.68	18.26	349419
2020-08-10	18.37	18.77	18.33	18.45	312939
2020-08-11	18.66	18.89	18.32	18.72	490659
2020-08-12	18.91	19.39	18.74	18.75	735028
2020-08-13	18.63	18.86	18.45	18.68	163461
2020-08-14	18.65	18.88	18.44	18.60	283163
2020-08-17	18.68	18.89	18.39	18.58	276379
2020-08-18	18.57	18.63	18.23	18.34	243482
2020-08-19	18.30	18.71	18.26	18.37	173592
2020-08-20	18.21	18.58	18.18	18.40	193543
2020-08-21	18.45	18.84	18.34	18.81	923243
2020-08-24	18.88	18.91	18.23	18.31	363304
2020-08-25	18.34	18.40	17.79	17.85	378719
2020-08-26	17.91	18.40	17.75	18.20	273298
2020-08-27	18.33	18.50	18.08	18.11	412069
2020-08-28	18.23	18.24	17.96	18.08	155435
2020-08-31	18.03	18.44	18.00	18.16	400915
2020-09-01	18.05	18.46	17.77	18.41	253685
2020-09-02	18.41	18.47	18.09	18.40	278638
2020-09-03	18.41	18.43	17.91	18.05	319960
2020-09-04	18.25	18.27	17.75	18.05	221252
2020-09-08	17.92	18.27	17.75	17.92	458336
2020-09-09	18.07	18.61	17.92	18.41	214633
2020-09-10	18.46	18.58	18.01	18.13	173436
2020-09-11	18.17	18.36	17.65	17.77	141032
2020-09-14	17.86	18.01	17.36	17.48	208840
2020-09-15	17.47	17.75	17.36	17.69	223303
2020-09-16	17.85	17.95	17.16	17.21	441607
2020-09-17	17.01	17.23	16.84	16.92	1145944
2020-09-18	17.04	17.91	16.05	16.35	903287
2020-09-21	16.11	16.11	15.61	15.94	392832
2020-09-22	16.00	16.32	15.53	16.03	308313
2020-09-23	15.95	16.42	15.70	15.81	288605
2020-09-24	15.73	16.31	15.73	15.97	268342
2020-09-25	15.85	16.44	15.51	16.27	353033
2020-09-28	16.44	16.88	16.26	16.79	462813
2020-09-29	16.69	16.81	16.31	16.64	257564
2020-09-30	16.73	16.73	16.20	16.32	321223
2020-10-01	16.39	16.53	16.17	16.43	359334
2020-10-02	16.31	17.00	16.26	16.77	351917
2020-10-05	16.81	17.10	16.42	17.03	290069
2020-10-06	17.05	17.17	16.73	16.76	451774
2020-10-07	16.82	17.16	16.82	16.98	404127
2020-10-08	17.09	17.59	17.08	17.53	239595
2020-10-09	17.55	17.65	17.20	17.39	185490
2020-10-12	17.43	17.72	17.27	17.35	253993
2020-10-13	17.19	17.61	17.00	17.15	376133
2020-10-14	17.20	17.45	17.18	17.21	598979
2020-10-15	17.02	18.02	17.02	18.02	603596
2020-10-16	16.51	17.62	16.51	16.96	809221
2020-10-19	17.08	17.12	16.07	16.13	360350
2020-10-20	16.20	16.43	16.10	16.21	291107
2020-10-21	16.30	16.48	16.01	16.26	203313
2020-10-22	16.31	16.53	16.27	16.38	210467
2020-10-23	16.41	16.59	16.22	16.27	174418
2020-10-26	16.05	16.20	15.83	16.09	197143
2020-10-27	16.01	16.13	15.49	15.50	333266
2020-10-28	15.21	15.41	15.13	15.32	391766
2020-10-29	15.37	15.55	15.16	15.44	315390
2020-10-30	15.29	15.55	15.25	15.35	325076
2020-11-02	15.37	15.51	15.28	15.48	266074
2020-11-03	15.64	16.10	15.58	15.99	296243
2020-11-04	16.32	16.59	16.09	16.22	363702
2020-11-05	16.26	16.65	16.04	16.11	441548
2020-11-06	16.09	16.36	16.03	16.22	310441
2020-11-09	16.75	16.84	16.29	16.32	460839
2020-11-10	16.37	17.17	16.28	16.93	684155
2020-11-11	16.98	17.00	16.45	16.79	227684
2020-11-12	16.71	16.94	16.40	16.81	447023
2020-11-13	16.96	17.78	16.92	17.75	652881
2020-11-16	17.93	18.82	17.68	18.75	957745
2020-11-17	18.71	18.91	18.19	18.88	335243
2020-11-18	18.94	19.00	18.73	18.78	653328
2020-11-19	18.80	19.08	18.52	19.03	464722
2020-11-20	18.79	18.97	18.03	18.32	433432
2020-11-23	18.48	18.52	17.78	17.93	426968
2020-11-24	18.01	18.76	17.83	18.24	664275
2020-11-25	18.25	18.38	17.76	17.88	366529
2020-11-27	17.93	17.93	17.53	17.79	159930
2020-11-30	17.75	17.92	17.57	17.63	347736
2020-12-01	17.78	17.97	17.66	17.69	417801
2020-12-02	17.76	17.77	17.10	17.10	287489
2020-12-03	17.05	17.23	16.91	16.96	400704
2020-12-04	17.37	18.06	17.06	18.05	1331557
2020-12-07	17.95	18.17	17.75	17.89	237171
2020-12-08	17.89	18.07	17.72	17.99	215468
2020-12-09	18.11	18.38	17.94	18.13	329866
2020-12-10	18.07	18.16	17.55	17.93	251116
2020-12-11	17.00	17.69	16.95	17.67	235423
2020-12-14	17.76	17.80	16.97	16.97	306878
2020-12-15	17.01	17.18	16.71	17.11	257884
2020-12-16	17.08	17.38	17.06	17.24	262301
2020-12-17	17.26	17.52	17.19	17.45	193178
2020-12-18	17.53	17.97	17.40	17.79	1485248
2020-12-21	17.47	17.75	17.34	17.65	338538
2020-12-22	17.61	17.61	17.34	17.49	142950
2020-12-23	17.49	17.61	17.16	17.31	179224
2020-12-24	17.31	17.41	17.06	17.17	99748
2020-12-28	17.37	17.60	17.19	17.52	302690
2020-12-29	17.47	17.67	17.19	17.32	161406
2020-12-30	17.41	17.48	17.00	17.10	155685
2020-12-31	17.06	17.26	17.00	17.23	159669
2021-01-04	17.23	17.41	16.71	16.90	232872
2021-01-05	16.84	17.29	16.78	17.12	173989
2021-01-06	17.14	18.07	17.05	17.96	400611
2021-01-07	18.00	18.22	17.72	18.17	225793
2021-01-08	17.84	18.32	17.77	17.87	328779
2021-01-11	17.74	18.03	17.36	17.54	241370
2021-01-12	17.54	17.80	17.42	17.76	281175
2021-01-13	17.82	17.83	17.35	17.47	157941
2021-01-14	17.66	17.91	17.49	17.51	322358
2021-01-15	17.46	17.84	17.16	17.56	271613
2021-01-19	17.72	17.93	17.51	17.52	360301
2021-01-20	17.50	17.87	17.33	17.84	229260
2021-01-21	17.84	17.95	17.49	17.66	237530
2021-01-22	17.48	17.69	17.35	17.66	191270
2021-01-25	17.62	18.04	17.42	17.98	185287
2021-01-26	18.05	18.05	17.57	17.61	285005
2021-01-27	17.70	17.85	16.32	16.59	462665
2021-01-28	16.73	16.73	16.01	16.05	350813
2021-01-29	16.01	16.18	15.70	15.85	337503
2021-02-01	15.90	16.20	15.56	16.13	314383
2021-02-02	16.30	16.76	16.16	16.66	262836
2021-02-03	16.75	16.95	16.56	16.69	471141
2021-02-04	16.73	16.88	16.56	16.78	509706
2021-02-05	16.90	16.95	16.59	16.90	386183
2021-02-08	16.90	17.06	16.66	16.98	639232
2021-02-09	17.04	17.52	16.84	17.37	384148
2021-02-10	17.30	17.58	17.15	17.46	298915
2021-02-11	17.61	17.61	17.18	17.29	267306
2021-02-12	17.19	17.33	16.95	17.20	316539
2021-02-16	17.27	17.27	16.49	16.54	407351
2021-02-17	16.47	16.63	16.21	16.33	356762
2021-02-18	16.28	16.55	16.26	16.44	304599
2021-02-19	16.50	16.82	16.33	16.44	546204
2021-02-22	16.35	16.86	16.34	16.63	318226
2021-02-23	16.59	16.75	16.22	16.32	298465
2021-02-24	16.26	16.54	16.26	16.43	241200
2021-02-25	16.34	16.56	16.26	16.39	249724
2021-02-26	16.47	16.49	16.17	16.18	355192
2021-03-01	16.28	16.88	16.24	16.71	235712
2021-03-02	16.64	16.70	15.98	16.00	742305
2021-03-03	16.11	17.03	16.11	16.90	445631
2021-03-04	16.98	17.29	16.42	16.50	490223
2021-03-05	16.72	16.91	16.53	16.85	282531
2021-03-08	16.92	17.05	16.61	16.65	269157
2021-03-09	16.79	17.14	16.79	16.88	200627
2021-03-10	17.00	17.15	16.76	16.80	555307
2021-03-11	16.82	17.16	16.65	17.13	269078
2021-03-12	17.19	17.49	16.93	17.17	282506
2021-03-15	17.13	17.18	16.78	16.91	222578
2021-03-16	16.78	16.98	16.58	16.67	169861
2021-03-17	16.59	16.78	16.48	16.62	149413
2021-03-18	16.54	16.94	16.54	16.82	300473
2021-03-19	16.77	16.98	16.58	16.59	775515
2021-03-22	16.57	16.75	16.17	16.20	290861
2021-03-23	16.15	16.24	15.72	15.75	334726
2021-03-24	15.70	16.19	15.70	16.00	327696
2021-03-25	15.97	16.35	15.89	16.26	378308
2021-03-26	16.50	17.47	16.49	17.27	800647
2021-03-29	17.21	17.69	16.87	16.91	363449
2021-03-30	16.80	17.29	16.80	17.13	286269
2021-03-31	17.26	17.38	16.95	16.97	426459
2021-04-01	16.87	17.26	16.83	17.21	237969
2021-04-05	17.38	17.56	17.14	17.33	260442
2021-04-06	17.39	17.45	17.13	17.20	338966
2021-04-07	17.28	17.39	17.09	17.14	310551
2021-04-08	17.21	17.38	17.06	17.38	451310
2021-04-09	17.29	17.62	17.25	17.60	351880
2021-04-12	17.68	17.78	17.48	17.75	200551
2021-04-13	17.76	17.77	17.52	17.70	292133
2021-04-14	17.65	17.83	17.37	17.63	337208
2021-04-15	17.82	17.82	17.54	17.75	293943
2021-04-16	17.47	18.10	17.45	17.61	310708
2021-04-19	17.78	17.87	17.45	17.61	233726
2021-04-20	17.64	17.80	17.47	17.69	291604
2021-04-21	17.76	17.76	17.02	17.09	239929
2021-04-22	17.05	17.15	16.76	16.97	246372
2021-04-23	16.99	17.23	16.90	16.90	185466
2021-04-26	16.89	16.93	16.56	16.61	269914
2021-04-27	16.58	16.86	16.58	16.76	193337
2021-04-28	16.66	16.86	16.55	16.68	240241
2021-04-29	16.76	17.02	16.73	16.92	185345
2021-04-30	16.86	16.93	16.65	16.72	259868
2021-05-03	16.79	17.27	16.79	17.09	350715
2021-05-04	17.08	17.46	17.08	17.36	625550
2021-05-05	17.33	17.54	17.24	17.45	221756
2021-05-06	17.44	17.74	17.44	17.59	267129
2021-05-07	17.66	17.71	17.26	17.71	746690
2021-05-10	17.63	18.07	17.63	17.80	542084
2021-05-11	17.66	17.78	17.20	17.40	268720
2021-05-12	17.41	17.41	16.96	17.05	251367
2021-05-13	17.03	17.50	16.89	17.42	258286
2021-05-14	17.43	17.72	17.26	17.67	319989
2021-05-17	17.66	17.93	17.56	17.74	239400
2021-05-18	17.72	17.87	17.20	17.23	261578
2021-05-19	17.13	17.17	16.78	17.01	223122
2021-05-20	16.97	17.04	16.79	16.84	117258
2021-05-21	16.96	17.08	16.87	16.88	269341
2021-05-24	16.99	16.99	16.72	16.75	236196
2021-05-25	16.73	16.89	16.50	16.51	584724
2021-05-26	16.56	16.73	16.50	16.69	1067746
2021-05-27	16.82	17.10	16.72	16.98	837723
2021-05-28	17.04	17.07	16.81	17.06	219454
2021-06-01	17.06	17.32	16.92	17.05	254783
2021-06-02	17.13	17.25	16.76	16.90	483725
2021-06-03	16.83	17.01	16.72	16.96	319718
2021-06-04	17.04	17.04	16.48	16.84	407977
2021-06-07	16.99	17.15	16.84	17.12	460010
2021-06-08	17.10	17.18	16.96	17.09	280330
2021-06-09	17.16	17.16	16.95	16.99	246124
2021-06-10	17.07	17.19	16.62	16.78	281908
2021-06-11	16.81	17.01	16.78	16.95	276081
2021-06-14	17.00	17.07	16.86	16.97	249703
2021-06-15	16.96	17.15	16.90	17.02	239602
2021-06-16	16.99	16.99	16.83	16.88	289355
2021-06-17	16.91	16.91	16.56	16.65	409657
2021-06-18	16.62	16.64	16.23	16.29	624810
2021-06-21	16.39	16.71	16.36	16.57	363332
2021-06-22	16.57	16.79	16.42	16.72	226389
2021-06-23	16.73	16.83	16.28	16.34	324186
2021-06-24	16.53	16.59	16.28	16.54	227270
2021-06-25	16.51	16.72	16.47	16.58	1532209
2021-06-28	16.57	16.60	16.32	16.43	232863
2021-06-29	16.42	16.55	16.32	16.38	164460
2021-06-30	16.36	16.58	16.36	16.49	205707
2021-07-01	16.47	16.78	16.44	16.76	265270
2021-07-02	16.75	16.80	16.36	16.41	589337
2021-07-06	16.53	16.53	16.03	16.30	324414
2021-07-07	16.24	16.47	16.24	16.43	574254
2021-07-08	16.24	16.45	15.90	16.31	250484
2021-07-09	16.43	16.67	16.41	16.58	188818
2021-07-12	16.50	16.55	16.27	16.40	220485
2021-07-13	16.30	16.60	16.30	16.50	236614
2021-07-14	16.59	16.81	16.56	16.76	217930
2021-07-15	16.65	16.85	16.58	16.81	274581
2021-07-16	16.31	16.54	15.27	15.80	989263
2021-07-19	15.63	15.76	15.07	15.24	427916
2021-07-20	15.32	15.57	15.27	15.36	421732
2021-07-21	15.46	15.59	15.23	15.40	479755
2021-07-22	15.45	15.45	15.02	15.09	448186
2021-07-23	15.19	15.27	15.07	15.25	205952
2021-07-26	15.30	15.39	15.17	15.20	191573
2021-07-27	15.20	15.43	15.07	15.31	258554
2021-07-28	15.39	15.45	15.15	15.38	214671
2021-07-29	15.50	15.73	15.39	15.63	197899
2021-07-30	15.62	15.87	15.56	15.82	367267
2021-08-02	15.84	15.99	15.46	15.51	257765
2021-08-03	15.51	15.71	15.43	15.64	335321
2021-08-04	15.75	15.75	15.14	15.14	255691
2021-08-05	15.21	15.34	14.98	15.13	182728
2021-08-06	15.24	15.36	15.13	15.19	200297
2021-08-09	14.84	15.00	14.79	14.87	317360
2021-08-10	14.91	15.13	14.80	15.07	176453
2021-08-11	15.07	15.43	15.07	15.43	178599
2021-08-12	15.45	15.50	15.24	15.26	201256
2021-08-13	15.31	15.31	15.13	15.14	173265
2021-08-16	15.07	15.30	14.89	15.27	358430
2021-08-17	15.17	15.22	15.01	15.20	189818
2021-08-18	15.32	15.67	15.22	15.30	324955
2021-08-19	15.23	15.43	15.18	15.33	231299
2021-08-20	15.32	15.90	15.32	15.83	354285
2021-08-23	15.87	16.01	15.74	15.84	176300
2021-08-24	15.93	15.93	15.60	15.70	180732
2021-08-25	15.66	15.73	15.49	15.67	169718
2021-08-26	15.70	15.78	15.52	15.64	150864
2021-08-27	15.66	16.11	15.66	16.08	269735
2021-08-30	16.07	16.21	15.91	16.19	186405
2021-08-31	16.15	16.22	15.57	15.59	312747
2021-09-01	15.58	15.78	15.35	15.63	274362
2021-09-02	15.68	15.91	15.52	15.89	377656
2021-09-03	15.92	16.08	15.61	15.72	203275
2021-09-07	15.70	15.78	15.59	15.61	163553
2021-09-08	15.62	15.73	15.42	15.73	481422
2021-09-09	15.73	15.73	15.41	15.47	206847
2021-09-10	15.47	15.73	15.36	15.71	307292
2021-09-13	16.10	16.10	15.68	15.88	280959
2021-09-14	15.95	15.95	15.53	15.66	198252
2021-09-15	15.64	15.88	15.57	15.79	725264
2021-09-16	15.88	15.88	15.55	15.67	388147
2021-09-17	15.17	15.17	14.84	15.14	958825
2021-09-20	15.07	15.20	14.72	15.15	300678
2021-09-21	15.52	15.80	15.23	15.73	437193
2021-09-22	15.76	15.86	15.62	15.64	270664
2021-09-23	15.66	15.79	15.40	15.53	452779
2021-09-24	15.54	15.83	15.49	15.69	250950
2021-09-27	15.75	16.24	15.71	16.07	280602
2021-09-28	16.07	16.26	15.85	15.89	195304
2021-09-29	15.88	16.01	15.68	15.84	204309
2021-09-30	15.92	16.03	15.68	15.69	281915
2021-10-01	15.73	15.80	15.51	15.56	436199
2021-10-04	15.52	15.52	15.16	15.22	415617
2021-10-05	15.20	15.49	15.16	15.42	269795
2021-10-06	15.38	15.42	15.20	15.41	470854
2021-10-07	15.50	15.58	15.28	15.31	704354
2021-10-08	15.54	15.57	15.18	15.24	247020
2021-10-11	15.28	15.49	15.03	15.04	298695
2021-10-12	15.15	15.29	14.99	15.05	435144
2021-10-13	15.12	15.15	14.87	15.03	229086
2021-10-14	15.11	15.31	15.11	15.22	561718
2021-10-15	15.41	15.65	15.25	15.59	382912
2021-10-18	15.60	15.82	15.48	15.68	296558
2021-10-19	15.71	15.85	15.59	15.73	304124
2021-10-20	15.84	16.72	15.66	16.60	629451
2021-10-21	16.57	16.74	16.10	16.64	390399
2021-10-22	16.65	16.90	16.54	16.57	288214
2021-10-25	16.65	16.99	16.65	16.76	252266
2021-10-26	16.79	17.01	16.74	16.80	263555
2021-10-27	16.85	16.87	16.49	16.57	182326
2021-10-28	16.67	17.09	16.67	17.00	201906
2021-10-29	16.87	16.88	16.57	16.63	216447
2021-11-01	16.68	17.03	16.60	17.02	188916
2021-11-02	16.99	17.13	16.82	17.02	195728
2021-11-03	16.94	17.42	16.70	17.32	232091
2021-11-04	17.44	17.44	17.12	17.33	246449
2021-11-05	17.46	17.72	17.20	17.28	224167
2021-11-08	17.31	17.35	17.14	17.22	139742
2021-11-09	17.26	17.47	17.20	17.45	128077
2021-11-10	17.46	17.54	17.18	17.27	195729
2021-11-11	17.35	17.54	17.24	17.45	149467
2021-11-12	17.44	17.73	17.44	17.61	219166
2021-11-15	17.65	17.65	17.46	17.59	144852
2021-11-16	17.58	17.67	17.40	17.45	172691
2021-11-17	17.46	17.48	17.22	17.39	139361
2021-11-18	17.37	17.37	16.98	17.07	192154
2021-11-19	17.07	17.15	16.92	17.00	267953
2021-11-22	16.65	17.35	16.65	17.17	176088
2021-11-23	17.22	17.43	16.80	17.37	179978
2021-11-24	17.35	17.35	17.07	17.22	112194
2021-11-26	16.87	16.98	16.53	16.65	193759
2021-11-29	16.77	16.78	16.34	16.38	181707
2021-11-30	16.32	16.39	16.00	16.08	367737
2021-12-01	16.37	16.55	15.88	16.06	351098
2021-12-02	16.37	16.47	16.02	16.36	287674
2021-12-03	16.48	16.86	16.38	16.77	234557
2021-12-06	16.90	17.05	16.63	16.73	653435
2021-12-07	16.84	16.94	16.47	16.52	381787
2021-12-08	16.60	16.76	16.37	16.46	326021
2021-12-09	16.48	16.79	16.44	16.54	217267
2021-12-10	16.66	16.85	16.45	16.56	354002
2021-12-13	16.53	16.59	16.10	16.51	458448
2021-12-14	16.63	16.84	16.40	16.50	360590
2021-12-15	16.58	17.09	16.58	16.93	443922
2021-12-16	17.02	17.02	16.42	16.48	228429
2021-12-17	16.53	16.71	15.85	16.41	2963598
2021-12-20	16.24	16.30	15.70	16.27	463755
2021-12-21	16.40	16.43	16.19	16.37	140824
2021-12-22	16.40	16.51	16.29	16.43	311687
2021-12-23	16.49	16.81	16.17	16.62	470521
2021-12-27	16.61	16.96	16.54	16.96	108805
2021-12-28	16.94	17.07	16.91	16.96	94897
2021-12-29	17.01	17.18	16.81	17.15	129682
2021-12-30	17.22	17.26	17.09	17.11	153087
2021-12-31	17.07	17.28	17.07	17.16	121938
2022-01-03	17.25	17.45	17.06	17.19	203731
2022-01-04	17.10	17.89	17.10	17.79	317330
2022-01-05	17.86	17.92	17.11	17.25	494176
2022-01-06	17.29	17.45	16.78	16.86	459045
2022-01-07	16.83	17.02	16.55	16.74	188757
2022-01-10	16.78	16.92	16.45	16.52	383440
2022-01-11	16.61	16.68	16.22	16.65	424532
2022-01-12	16.76	16.79	16.43	16.46	194219
2022-01-13	16.52	16.75	16.46	16.58	146508
2022-01-14	16.55	16.60	16.30	16.53	221182
2022-01-18	16.47	16.76	16.31	16.68	262917
2022-01-19	16.65	16.69	16.32	16.47	229139
2022-01-20	16.58	16.66	16.18	16.20	225271
2022-01-21	16.29	16.52	15.98	16.08	291648
2022-01-24	16.01	16.56	15.82	16.53	286224
2022-01-25	16.35	16.50	15.94	16.18	583467
2022-01-26	17.49	18.64	16.81	16.92	881245
2022-01-27	16.88	17.41	16.60	16.66	375266
2022-01-28	16.83	16.83	16.23	16.70	269026
2022-01-31	16.64	16.91	16.39	16.69	676831
2022-02-01	16.79	17.15	16.62	16.96	321193
2022-02-02	16.95	17.81	16.95	17.62	876597
2022-02-03	17.58	17.87	17.42	17.45	320113
2022-02-04	17.32	17.43	16.63	16.65	366472
2022-02-07	16.64	16.67	16.36	16.53	464297
2022-02-08	16.51	16.82	16.49	16.66	235894
2022-02-09	16.70	17.05	16.60	16.84	281463
2022-02-10	16.70	16.94	16.46	16.61	409713
2022-02-11	16.61	16.74	16.46	16.63	238108
2022-02-14	16.67	16.83	16.47	16.72	275395
2022-02-15	16.87	17.03	16.60	16.67	144589
2022-02-16	16.71	16.80	16.37	16.67	174619
2022-02-17	16.56	16.67	16.40	16.60	179717
2022-02-18	16.58	16.79	16.44	16.70	341007
2022-02-22	16.76	16.96	16.60	16.85	393271
2022-02-23	16.88	17.05	16.80	17.00	468977
2022-02-24	16.81	17.01	16.41	16.73	436736
2022-02-25	16.68	17.25	16.68	17.09	298708
2022-02-28	16.94	17.30	16.94	17.25	260630
2022-03-01	17.30	17.56	16.87	17.31	390410
2022-03-02	17.44	18.22	17.44	17.99	425557
2022-03-03	18.00	18.31	17.80	18.27	295651
2022-03-04	18.20	18.48	18.00	18.38	412404
2022-03-07	18.37	18.58	17.98	18.01	384322
2022-03-08	18.05	18.17	17.60	17.81	476417
2022-03-09	18.03	18.47	17.84	18.38	443407
2022-03-10	18.27	18.86	18.27	18.72	518155
2022-03-11	18.80	19.70	18.78	19.58	850416
2022-03-14	19.70	19.80	19.07	19.48	639399
2022-03-15	19.58	19.70	19.16	19.29	525064
2022-03-16	19.31	19.85	19.28	19.83	429623
2022-03-17	19.72	19.94	19.47	19.72	382152
2022-03-18	19.77	19.77	19.20	19.66	635477
2022-03-21	19.45	19.77	19.32	19.38	436534
2022-03-22	19.46	19.62	19.06	19.30	475612
2022-03-23	19.34	19.34	18.94	18.95	331458
2022-03-24	19.10	19.37	18.92	18.97	376459
2022-03-25	18.98	19.15	18.70	18.97	483458
2022-03-28	18.96	19.15	18.66	18.79	260379
2022-03-29	18.95	19.05	18.55	18.74	779669
2022-03-30	18.83	18.87	18.22	18.30	300153
2022-03-31	18.36	18.57	17.74	17.76	587376
2022-04-01	17.93	18.04	16.92	17.01	745863
2022-04-04	17.01	17.17	16.75	17.02	694010
2022-04-05	17.09	17.27	16.39	16.50	763927
2022-04-06	16.64	16.64	16.10	16.23	780382
2022-04-07	16.29	16.50	16.05	16.38	1290023
2022-04-08	16.33	16.36	15.87	15.92	857983
2022-04-11	16.02	16.24	15.92	16.10	1012084
2022-04-12	16.10	16.46	15.89	15.95	567895
2022-04-13	16.14	16.45	16.01	16.35	541225
2022-04-14	16.28	16.37	15.76	15.87	479968
2022-04-18	15.90	16.10	15.78	15.95	604170
2022-04-19	16.08	16.43	15.94	16.40	619853
2022-04-20	16.65	17.80	16.44	17.20	1059328
2022-04-21	17.34	17.44	17.07	17.18	680289
2022-04-22	17.08	17.29	16.94	16.96	644203
2022-04-25	17.05	17.31	16.77	17.31	767729
2022-04-26	17.37	17.43	16.92	16.96	561781
2022-04-27	16.94	17.23	16.86	17.18	568690
2022-04-28	17.28	17.78	17.25	17.77	307910
2022-04-29	17.67	17.89	17.27	17.38	406761
2022-05-02	17.46	17.86	17.34	17.80	531104
2022-05-03	17.83	17.95	17.47	17.85	490462
2022-05-04	18.13	18.92	17.88	18.87	508580
2022-05-05	18.66	18.89	18.26	18.53	371495
2022-05-06	18.48	18.84	18.06	18.25	299071
2022-05-09	18.04	18.60	18.04	18.53	442667
2022-05-10	18.59	18.72	17.74	18.11	339118
2022-05-11	18.12	18.44	17.84	18.01	336396
2022-05-12	17.99	18.23	17.54	17.94	349383
2022-05-13	17.87	18.30	17.63	17.98	620603
2022-05-16	17.93	17.94	17.33	17.42	367736
2022-05-17	17.72	17.95	17.59	17.81	466777
2022-05-18	17.76	17.76	16.23	16.28	535749
2022-05-19	16.11	16.92	16.00	16.52	649456
2022-05-20	16.63	17.06	16.35	16.98	932339
2022-05-23	17.19	17.51	17.12	17.24	300019
2022-05-24	17.20	17.38	17.03	17.27	481984
2022-05-25	17.23	17.82	17.23	17.62	331943
2022-05-26	17.62	18.24	17.43	17.48	376919
2022-05-27	17.64	17.81	17.45	17.49	181036
2022-05-31	17.49	17.64	17.09	17.56	532585
2022-06-01	17.56	17.70	17.28	17.51	338296
2022-06-02	17.59	17.88	17.56	17.72	220816
2022-06-03	17.70	18.05	17.51	18.01	270832
2022-06-06	18.08	18.19	17.84	18.13	275789
2022-06-07	18.00	18.05	17.58	17.93	506191
2022-06-08	17.93	17.97	17.47	17.62	362084
2022-06-09	17.53	17.87	17.52	17.73	404294
2022-06-10	17.59	17.74	17.36	17.38	322697
2022-06-13	17.23	17.60	17.03	17.40	572044
2022-06-14	17.57	17.87	17.08	17.31	548136
2022-06-15	17.25	17.84	17.25	17.68	640694
2022-06-16	17.51	17.51	16.75	16.90	388530
2022-06-17	16.97	17.05	16.15	16.23	888876
2022-06-21	16.33	16.65	16.11	16.53	520252
2022-06-22	16.46	16.81	16.19	16.34	295514
2022-06-23	16.55	16.56	16.31	16.47	253571
2022-06-24	16.57	17.20	16.57	16.90	1929601
2022-06-27	17.14	17.59	16.95	17.28	355586
2022-06-28	17.32	17.60	16.79	16.81	278089
2022-06-29	16.87	16.97	16.58	16.74	291884
2022-06-30	16.54	16.88	16.43	16.82	258612
2022-07-01	16.67	16.98	16.59	16.85	291733
2022-07-05	16.67	16.90	16.51	16.83	420810
2022-07-06	16.83	16.88	16.13	16.50	297867
2022-07-07	16.63	16.84	16.54	16.77	342531
2022-07-08	16.83	16.84	16.63	16.72	263142
2022-07-11	16.62	16.93	16.60	16.83	299606
2022-07-12	16.85	17.24	16.72	16.93	255999
2022-07-13	16.86	17.10	16.69	17.01	281244
2022-07-14	16.85	17.15	16.76	17.13	184739
2022-07-15	17.34	17.47	17.25	17.33	266513
2022-07-18	17.31	17.52	17.15	17.15	400298
2022-07-19	17.56	20.49	17.48	20.21	2237121
2022-07-20	20.06	20.33	19.44	19.98	700085
2022-07-21	19.88	20.31	19.43	19.66	580356
2022-07-22	19.72	20.04	19.51	19.64	485904
2022-07-25	19.73	19.97	19.66	19.73	357029
2022-07-26	19.73	20.27	19.52	20.20	487552
2022-07-27	20.20	20.49	19.77	20.34	425060
2022-07-28	20.44	21.42	20.38	21.37	535620
2022-07-29	21.56	21.81	21.26	21.56	520482
2022-08-01	21.58	21.68	21.15	21.43	310722
2022-08-02	21.38	21.47	20.95	21.18	320147
2022-08-03	21.21	21.69	21.12	21.55	349585
2022-08-04	21.69	21.72	21.30	21.56	263419
2022-08-05	21.49	21.85	21.39	21.71	429521
2022-08-08	21.76	21.98	21.60	21.95	293328
2022-08-09	22.00	22.17	21.61	21.79	394351
2022-08-10	22.00	22.48	21.84	22.33	380312
2022-08-11	22.44	22.91	22.42	22.70	307314
2022-08-12	22.70	22.94	22.52	22.88	329430
2022-08-15	22.69	23.03	22.60	22.90	421152
2022-08-16	22.77	23.43	22.77	23.38	443422
2022-08-17	22.87	22.89	21.84	22.17	543149
2022-08-18	22.30	22.58	22.23	22.36	283144
2022-08-19	22.35	22.42	22.11	22.23	927784
2022-08-22	22.12	22.30	21.62	22.16	368722
2022-08-23	22.17	22.40	21.83	21.85	385014
2022-08-24	21.80	21.95	21.58	21.62	347413
2022-08-25	21.71	21.94	21.51	21.76	296156
2022-08-26	21.74	21.78	21.13	21.13	246922
2022-08-29	21.00	21.02	20.72	20.75	261277
2022-08-30	20.89	20.92	20.34	20.52	679337
2022-08-31	20.53	20.60	19.79	19.81	375131
2022-09-01	19.72	19.83	19.23	19.63	702784
2022-09-02	19.82	19.91	19.34	19.40	312806
2022-09-06	19.32	19.38	18.71	18.92	365251
2022-09-07	18.84	19.04	18.44	18.95	342259
2022-09-08	18.83	18.84	18.29	18.49	511305
2022-09-09	18.71	19.19	18.66	19.14	281131
2022-09-12	19.21	19.55	19.21	19.47	438212
2022-09-13	19.06	19.66	19.01	19.65	601974
2022-09-14	19.70	19.81	19.33	19.77	541847
2022-09-15	19.75	19.91	19.52	19.91	529282
2022-09-16	19.60	19.60	19.00	19.36	1568847
2022-09-19	19.29	20.03	19.26	19.98	317838
2022-09-20	19.90	19.90	19.27	19.75	668885
2022-09-21	19.84	20.25	19.76	19.84	509993
2022-09-22	19.77	19.97	19.58	19.69	383063
2022-09-23	19.50	19.50	19.16	19.39	316262
2022-09-26	19.34	19.94	19.19	19.67	336790
2022-09-27	19.67	19.97	19.48	19.78	272942
2022-09-28	19.77	20.40	19.71	20.27	284364
2022-09-29	20.06	20.34	19.90	20.30	392803
2022-09-30	20.20	20.20	19.14	19.16	722663
2022-10-03	19.36	19.97	19.33	19.76	360458
2022-10-04	19.96	20.26	19.96	20.24	275174
2022-10-05	20.07	20.34	19.93	20.10	273661
2022-10-06	20.08	20.49	19.98	20.25	238221
2022-10-07	20.10	20.19	19.43	19.58	596320
2022-10-10	19.85	20.21	19.64	20.02	261272
2022-10-11	19.86	20.27	19.83	20.06	304006
2022-10-12	20.18	20.49	19.93	20.09	307542
2022-10-13	19.73	20.46	19.37	20.33	332529
2022-10-14	20.34	20.35	19.56	19.67	254359
2022-10-17	19.78	20.29	19.78	20.00	551794
2022-10-18	20.19	20.56	18.27	18.52	1217017
2022-10-19	18.57	19.00	18.14	18.24	544183
2022-10-20	18.03	18.30	17.65	17.76	444872
2022-10-21	17.91	18.11	17.64	17.95	313149
2022-10-24	18.08	18.84	17.97	18.73	362208
2022-10-25	18.70	18.90	18.60	18.64	282159
2022-10-26	18.75	18.95	18.11	18.70	243670
2022-10-27	18.87	19.10	18.51	18.57	201395
2022-10-28	18.72	18.92	18.54	18.75	187009
2022-10-31	18.58	18.93	18.49	18.77	490185
2022-11-01	18.94	19.30	18.68	19.29	253807
2022-11-02	19.18	19.50	18.69	18.70	252679
2022-11-03	18.55	18.82	18.23	18.65	194463
2022-11-04	18.76	19.02	18.54	18.92	164350
2022-11-07	18.95	19.48	18.87	19.39	232389
2022-11-08	19.46	19.58	19.11	19.13	244445
2022-11-09	19.00	19.38	18.85	18.93	192028
2022-11-10	19.51	20.08	19.40	20.05	254682
2022-11-11	20.11	20.26	19.65	19.73	226836
2022-11-14	19.65	20.52	19.38	20.28	281689
2022-11-15	20.67	21.37	20.48	21.29	415321
2022-11-16	21.22	21.99	20.45	20.71	268594
2022-11-17	20.69	20.94	20.29	20.94	210803
2022-11-18	21.15	21.38	20.96	21.34	240336
2022-11-21	21.27	21.44	21.00	21.06	352420
2022-11-22	21.00	21.35	20.74	20.92	397126
2022-11-23	20.88	21.18	20.88	21.11	179462
2022-11-25	21.12	21.35	21.12	21.34	109721
2022-11-28	21.24	21.58	20.78	20.89	205579
2022-11-29	20.97	21.18	20.65	20.84	160212
2022-11-30	20.80	21.35	20.40	21.31	332351
2022-12-01	21.36	21.49	20.89	21.45	262895
2022-12-02	21.31	21.77	21.10	21.49	665105
2022-12-05	21.39	21.39	20.50	20.56	271392
2022-12-06	20.54	20.72	20.42	20.67	247864
2022-12-07	20.65	20.89	20.57	20.61	209094
2022-12-08	20.65	20.76	20.31	20.49	143118
2022-12-09	20.39	20.50	20.09	20.35	216746
2022-12-12	20.32	20.83	20.07	20.70	321146
2022-12-13	21.35	21.49	20.52	20.81	461115
2022-12-14	20.85	21.29	20.85	21.00	355598
2022-12-15	20.91	20.91	20.42	20.52	514814
2022-12-16	20.53	20.61	20.11	20.27	2423960
2022-12-19	20.07	20.51	19.97	20.09	221861
2022-12-20	20.04	20.06	19.44	19.44	296379
2022-12-21	19.70	20.13	19.48	20.02	253048
2022-12-22	19.90	19.90	19.48	19.84	237445
2022-12-23	19.87	20.14	19.86	20.02	110836
2022-12-27	20.03	20.31	19.97	20.11	100592
2022-12-28	20.09	20.33	19.60	19.68	133214
2022-12-29	19.73	20.03	19.54	19.78	154452
2022-12-30	19.73	19.94	19.50	19.78	161280
2023-01-03	20.00	20.00	19.34	19.57	266877
2023-01-04	19.59	19.93	19.42	19.54	265897
2023-01-05	19.38	19.41	19.10	19.32	158453
2023-01-06	19.41	19.93	19.38	19.85	169737
2023-01-09	19.98	20.23	19.81	19.86	186816
2023-01-10	19.93	20.01	19.59	19.93	162848
2023-01-11	20.00	20.15	19.70	19.96	171486
2023-01-12	19.99	20.13	19.75	20.07	132795
2023-01-13	19.96	20.12	19.77	20.12	150773
2023-01-17	20.24	20.45	19.86	19.94	161181
2023-01-18	20.07	20.49	19.93	19.95	237314
2023-01-19	19.78	19.89	19.42	19.60	232615
2023-01-20	19.83	19.94	19.55	19.94	196614
2023-01-23	19.94	20.28	19.79	20.12	206668
2023-01-24	20.09	20.66	19.92	20.56	260011
2023-01-25	21.00	22.42	20.26	22.16	489805
2023-01-26	22.20	22.30	21.65	22.00	495663
2023-01-27	22.00	22.70	21.89	22.49	280340
2023-01-30	22.37	22.66	21.74	21.77	319079
2023-01-31	21.75	22.21	21.61	22.09	387097
2023-02-01	22.11	23.11	22.11	22.77	299787
2023-02-02	22.76	23.27	22.25	22.94	257280
2023-02-03	22.75	23.00	22.61	22.95	477165
2023-02-06	22.84	23.02	22.72	22.94	317800
2023-02-07	22.94	23.27	22.85	23.18	237451
2023-02-08	23.05	23.10	22.42	22.62	408432
2023-02-09	22.80	22.91	22.16	22.20	306213
2023-02-10	22.08	22.34	21.51	22.07	175762
2023-02-13	22.11	22.28	21.99	22.25	125084
2023-02-14	22.24	22.43	21.96	22.38	500264
2023-02-15	22.27	22.37	22.10	22.23	245282
2023-02-16	21.97	22.30	21.72	22.11	242084
2023-02-17	22.25	22.60	22.06	22.50	145722
2023-02-21	22.26	22.33	22.01	22.06	196914
2023-02-22	22.11	22.35	22.01	22.04	282546
2023-02-23	22.14	22.28	21.94	22.24	166703
2023-02-24	22.19	22.40	21.88	22.20	201495
2023-02-27	22.39	22.65	22.25	22.30	179793
2023-02-28	22.30	22.36	22.01	22.07	364554
2023-03-01	22.00	22.40	21.88	22.03	165446
2023-03-02	21.90	22.53	21.65	22.42	173079
2023-03-03	22.42	22.55	22.17	22.51	148876
2023-03-06	22.53	22.59	21.95	22.11	271797
2023-03-07	22.12	22.16	21.83	22.09	306857
2023-03-08	22.07	22.22	21.91	22.19	184252
2023-03-09	22.24	22.53	22.18	22.20	204889
2023-03-10	22.12	22.13	21.71	21.79	299416
2023-03-13	21.51	21.51	20.50	20.70	415465
2023-03-14	21.14	21.15	20.18	20.63	392189
2023-03-15	20.45	20.69	20.16	20.50	267252
2023-03-16	20.19	20.90	20.19	20.87	220933
2023-03-17	20.80	20.95	20.10	20.23	854387
2023-03-20	20.33	20.50	19.98	20.10	230236
2023-03-21	20.43	20.91	20.42	20.59	555436
2023-03-22	20.44	20.73	20.20	20.22	277235
2023-03-23	20.24	20.48	19.84	19.86	258487
2023-03-24	19.74	19.99	19.48	19.97	202947
2023-03-27	20.05	20.23	19.93	20.17	181720
2023-03-28	20.08	20.55	20.06	20.54	192934
2023-03-29	20.62	20.62	20.38	20.46	199108
2023-03-30	20.56	20.70	20.39	20.43	139458
2023-03-31	20.57	21.00	20.57	20.95	342060
2023-04-03	20.87	21.05	20.45	20.65	215182
2023-04-04	20.71	20.71	20.07	20.18	178165
2023-04-05	20.06	20.21	19.76	20.01	200428
2023-04-06	20.08	20.27	19.80	20.00	191656
2023-04-10	19.96	20.50	19.74	20.47	319747
2023-04-11	20.54	20.86	20.37	20.73	148799
2023-04-12	20.82	20.82	20.49	20.60	171115
2023-04-13	20.71	20.76	20.39	20.43	150136
2023-04-14	20.43	20.76	20.39	20.44	200108
2023-04-17	20.58	20.58	20.12	20.31	181558
2023-04-18	20.31	20.53	20.17	20.25	253410
2023-04-19	19.97	20.91	19.72	20.77	735340
2023-04-20	20.60	21.21	20.60	20.92	322956
2023-04-21	20.91	21.07	20.54	20.78	317179
2023-04-24	20.78	20.97	20.49	20.76	157935
2023-04-25	20.52	20.66	20.30	20.53	548948
2023-04-26	20.30	20.35	19.57	19.64	454785
2023-04-27	19.64	20.10	19.64	19.93	276091
2023-04-28	19.86	20.39	19.66	20.19	249533
2023-05-01	20.25	20.72	20.23	20.57	232565
2023-05-02	20.56	20.59	19.90	20.49	253744
2023-05-03	20.55	20.90	20.53	20.58	278364
2023-05-04	20.40	20.43	20.11	20.19	585930
2023-05-05	20.47	20.67	20.40	20.60	195871
2023-05-08	20.65	20.83	20.45	20.58	234240
2023-05-09	20.47	20.50	20.21	20.38	301889
2023-05-10	20.66	20.66	20.25	20.53	231394
2023-05-11	20.36	20.54	20.22	20.50	168887
2023-05-12	20.57	20.72	20.46	20.69	194874
2023-05-15	20.72	20.89	20.50	20.65	228299
2023-05-16	20.51	20.63	20.32	20.55	641526
2023-05-17	20.68	21.11	20.58	21.07	235083
2023-05-18	21.06	21.30	20.83	21.29	269839
2023-05-19	21.50	21.63	21.18	21.49	322223
2023-05-22	21.61	21.76	21.18	21.54	355072
2023-05-23	21.44	21.81	21.39	21.64	257226
2023-05-24	21.59	21.62	21.05	21.14	389152
2023-05-25	21.04	21.56	21.03	21.53	193347
2023-05-26	21.54	21.78	21.54	21.62	195664
2023-05-30	21.71	21.83	21.48	21.74	182414
2023-05-31	21.73	21.73	21.08	21.15	464906
2023-06-01	21.19	21.44	20.93	21.41	553270
2023-06-02	21.62	22.07	21.52	22.03	253959
2023-06-05	21.83	21.83	21.23	21.44	192712
2023-06-06	21.38	21.96	21.15	21.91	349722
2023-06-07	22.00	22.52	21.74	22.32	403105
2023-06-08	22.31	22.44	22.04	22.30	566405
2023-06-09	22.22	22.32	21.79	21.93	236960
2023-06-12	21.98	22.29	21.85	22.10	396339
2023-06-13	22.06	22.27	22.02	22.19	369542
2023-06-14	22.17	22.59	22.17	22.24	372933
2023-06-15	22.08	22.36	21.75	21.99	403537
2023-06-16	22.17	22.17	21.49	21.67	1163708
2023-06-20	21.55	21.66	20.93	20.95	289522
2023-06-21	20.84	21.10	20.58	21.02	278336
2023-06-22	20.96	21.09	20.73	20.79	283981
2023-06-23	20.69	21.15	20.61	20.84	749424
2023-06-26	20.77	21.22	20.77	21.08	360335
2023-06-27	21.09	21.61	21.06	21.38	191411
2023-06-28	21.39	21.61	21.26	21.53	253437
2023-06-29	21.51	21.82	21.45	21.78	162087
2023-06-30	21.93	21.94	21.49	21.50	179812
2023-07-03	21.42	21.62	21.33	21.43	95779
2023-07-05	21.20	21.20	20.56	20.59	731817
2023-07-06	20.50	20.65	20.24	20.64	354996
2023-07-07	20.72	20.92	20.59	20.61	393303
2023-07-10	20.46	20.80	20.46	20.59	271132
2023-07-11	20.61	20.69	20.45	20.67	267051
2023-07-12	20.91	20.91	20.58	20.64	289942
2023-07-13	20.63	20.63	20.18	20.45	291383
2023-07-14	20.40	20.63	20.19	20.48	255719
2023-07-17	20.39	20.65	20.21	20.62	261087
2023-07-18	20.66	21.41	20.66	21.20	244914
2023-07-19	21.20	21.69	20.81	21.47	467510
2023-07-20	20.89	21.25	20.47	20.59	761055
2023-07-21	20.59	21.16	20.55	20.71	443916
2023-07-24	20.52	21.30	20.50	21.28	417011
2023-07-25	21.28	21.52	21.21	21.41	214549
2023-07-26	21.44	21.98	21.40	21.93	261480
2023-07-27	22.00	22.07	21.78	21.95	246026
2023-07-28	22.06	22.60	22.05	22.53	260839
2023-07-31	22.47	22.69	22.38	22.66	262932
2023-08-01	22.58	22.58	21.88	22.18	217479
2023-08-02	22.05	22.49	21.97	22.39	241210
2023-08-03	22.27	23.13	22.23	23.09	346702
2023-08-04	23.10	23.38	22.84	23.03	312679
2023-08-07	23.03	23.27	22.88	23.11	199620
2023-08-08	22.84	23.02	22.72	22.87	314999
2023-08-09	22.85	23.15	22.69	23.08	215064
2023-08-10	23.10	23.32	22.88	22.95	351488
2023-08-11	22.87	22.95	22.72	22.87	227413
2023-08-14	22.72	22.75	22.43	22.61	245898
2023-08-15	22.52	22.61	22.12	22.13	356722
2023-08-16	22.05	22.32	21.44	21.51	378458
2023-08-17	21.59	21.76	21.47	21.52	211250
2023-08-18	21.46	21.91	21.34	21.78	423998
2023-08-21	21.71	21.92	21.45	21.62	265414
2023-08-22	21.63	21.71	21.26	21.27	149432
2023-08-23	21.24	21.24	20.90	21.11	215474
2023-08-24	21.00	21.22	20.88	21.08	210485
2023-08-25	21.09	21.17	20.88	21.01	127889
2023-08-28	21.08	21.45	21.08	21.23	197169
2023-08-29	21.27	21.58	21.25	21.51	222506
2023-08-30	21.50	21.63	21.36	21.40	178419
2023-08-31	21.39	21.39	20.97	21.00	245866
2023-09-01	21.14	21.32	21.01	21.21	204523
2023-09-05	21.06	21.06	20.20	20.34	307234
2023-09-06	20.38	20.73	20.11	20.22	605350
2023-09-07	20.25	20.44	20.03	20.44	324357
2023-09-08	20.48	20.50	20.23	20.31	174188
2023-09-11	20.26	20.26	20.26	20.26	38197
2023-09-12	20.18	20.32	20.00	20.04	147884
2023-09-13	19.99	20.66	19.94	20.45	205266
2023-09-14	20.52	20.88	20.30	20.54	147319
2023-09-15	20.52	20.61	20.31	20.46	954673
2023-09-18	20.52	20.66	20.34	20.35	254426
2023-09-19	20.35	20.41	20.07	20.22	188035
2023-09-20	20.30	20.40	20.05	20.05	287947
2023-09-21	20.05	20.22	19.99	20.04	167141
2023-09-22	20.06	20.22	19.86	19.86	138236
2023-09-25	19.80	20.07	19.72	19.89	867654
2023-09-26	19.85	19.85	19.48	19.50	206168
2023-09-27	19.65	19.78	19.50	19.71	170765
2023-09-28	19.71	19.93	19.69	19.82	233472
2023-09-29	19.97	19.97	19.68	19.71	194425
2023-10-02	19.59	19.60	19.23	19.54	272858
2023-10-03	19.43	19.64	19.41	19.58	188040
2023-10-04	19.53	19.55	19.05	19.18	233704
2023-10-05	19.06	19.45	19.01	19.38	308091
2023-10-06	19.29	19.64	19.29	19.51	243617
2023-10-09	19.41	19.74	19.26	19.65	140901
2023-10-10	19.68	19.91	19.67	19.75	157245
2023-10-11	19.80	19.91	19.58	19.73	106432
2023-10-12	19.73	19.73	19.33	19.47	200050
2023-10-13	19.46	19.66	19.28	19.32	133530
2023-10-16	19.40	19.86	19.39	19.85	192431
2023-10-17	19.86	20.34	19.85	20.10	342835
2023-10-18	19.83	19.96	19.18	19.22	371986
2023-10-19	19.02	19.02	17.84	18.06	517630
2023-10-20	18.25	18.78	17.96	18.60	495354
2023-10-23	18.55	18.79	18.20	18.39	361135
2023-10-24	18.46	18.63	17.96	18.10	239126
2023-10-25	17.96	18.19	17.88	18.02	255467
2023-10-26	18.01	18.08	17.85	17.93	204330
2023-10-27	17.98	18.10	17.34	17.40	280964
2023-10-30	17.50	17.77	17.40	17.71	165963
2023-10-31	17.67	17.76	17.54	17.58	165433
2023-11-01	17.57	17.67	17.38	17.55	173768
2023-11-02	17.74	17.81	17.59	17.73	172878
2023-11-03	18.02	18.36	17.96	18.36	239659
2023-11-06	18.40	18.40	18.09	18.35	312707
2023-11-07	18.30	18.33	18.07	18.08	254255
2023-11-08	18.06	18.15	17.76	17.83	541700
2023-11-09	17.97	17.97	17.59	17.74	340172
2023-11-10	17.87	18.14	17.67	18.10	284131
2023-11-13	18.03	18.27	17.78	18.12	271179
2023-11-14	18.53	18.87	18.51	18.73	233978
2023-11-15	18.64	19.22	18.64	19.00	511578
2023-11-16	18.99	19.12	18.50	18.57	149092
2023-11-17	18.76	18.76	18.41	18.52	251487
2023-11-20	18.42	18.65	18.39	18.47	183744
2023-11-21	18.42	18.74	18.35	18.66	138708
2023-11-22	18.73	18.92	18.68	18.71	120311
2023-11-24	18.67	19.01	18.67	18.85	76984
2023-11-27	18.78	18.93	18.54	18.76	173235
2023-11-28	18.76	18.83	18.49	18.66	146234
2023-11-29	18.83	19.16	18.69	18.73	255662
2023-11-30	18.71	18.95	18.59	18.85	242523
2023-12-01	18.81	19.25	18.77	19.20	221689
2023-12-04	19.25	19.70	19.25	19.62	207744
2023-12-05	19.66	19.66	19.26	19.36	240298
2023-12-06	19.51	19.57	19.21	19.31	260254
2023-12-07	19.36	19.38	19.05	19.38	312620
2023-12-08	19.44	19.55	19.15	19.16	194430
2023-12-11	19.13	19.47	19.13	19.35	382948
2023-12-12	19.44	19.47	19.28	19.38	135136
2023-12-13	19.33	19.50	18.84	19.46	287818
2023-12-14	19.73	19.99	19.56	19.87	334687
2023-12-15	20.12	20.50	19.84	19.85	1402803
2023-12-18	20.02	20.04	19.54	19.69	422570
2023-12-19	19.80	20.32	19.75	20.21	324748
2023-12-20	20.07	20.71	20.07	20.29	314934
2023-12-21	20.41	20.63	20.32	20.60	257728
2023-12-22	20.78	21.01	20.78	21.00	205861
2023-12-26	21.09	21.28	20.92	21.24	210976
2023-12-27	21.22	21.38	21.16	21.32	231417
2023-12-28	21.28	21.38	21.06	21.24	272253
2023-12-29	21.19	21.33	20.96	20.98	276768
2024-01-02	20.86	21.08	20.00	20.53	440882
2024-01-03	20.58	20.58	19.96	20.00	232370
2024-01-04	20.11	20.11	19.76	19.84	217596
2024-01-05	19.70	19.91	19.58	19.90	169375
2024-01-08	19.83	20.15	19.79	20.14	173514
2024-01-09	19.86	19.86	19.42	19.59	244245
2024-01-10	20.14	20.53	19.81	20.01	276281
2024-01-11	19.93	20.02	19.59	19.94	262873
2024-01-12	20.19	20.37	19.74	19.89	172605
2024-01-16	19.78	19.79	19.45	19.55	200128
2024-01-17	19.24	19.46	19.23	19.41	167324
2024-01-18	19.49	19.79	19.39	19.74	160511
2024-01-19	19.87	19.87	19.37	19.85	258487
2024-01-22	19.93	20.71	19.90	20.62	288035
2024-01-23	20.76	20.88	20.51	20.66	318470
2024-01-24	20.88	20.96	20.28	20.28	201525
2024-01-25	20.57	20.70	20.15	20.39	298291
2024-01-26	20.57	20.71	19.28	19.28	440533
2024-01-29	19.20	19.30	18.82	19.02	370981
2024-01-30	18.91	19.28	18.76	18.97	449092
2024-01-31	19.06	19.23	18.50	18.50	366627
2024-02-01	18.57	19.07	18.42	19.06	803215
2024-02-02	18.85	19.34	18.73	19.23	300580
2024-02-05	19.09	19.25	18.90	19.11	569679
2024-02-06	19.05	19.38	19.05	19.21	267903
2024-02-07	19.21	19.55	19.16	19.47	235986
2024-02-08	19.40	19.45	19.07	19.45	233562
2024-02-09	19.44	19.67	19.12	19.65	209576
2024-02-12	19.67	20.24	19.62	20.15	307617
2024-02-13	19.67	19.99	19.25	19.46	310968
2024-02-14	19.66	19.79	19.30	19.49	230288
2024-02-15	19.59	19.74	19.27	19.64	267112
2024-02-16	19.54	19.54	19.15	19.19	233138
2024-02-20	19.00	19.18	18.72	18.96	224022
2024-02-21	18.95	19.27	18.87	19.25	333087
2024-02-22	19.22	19.42	19.03	19.40	607946
2024-02-23	19.47	19.61	19.28	19.53	210080
2024-02-26	19.44	19.51	19.25	19.28	238346
2024-02-27	19.33	19.38	19.11	19.11	217636
2024-02-28	18.92	19.11	18.60	18.73	363159
2024-02-29	18.95	19.10	18.71	18.85	688813
2024-03-01	18.91	19.05	18.35	18.70	551410
2024-03-04	18.88	18.96	18.34	18.38	310908
2024-03-05	18.38	18.65	18.24	18.34	268706
2024-03-06	18.39	18.53	18.27	18.39	320186
2024-03-07	18.56	18.83	18.49	18.76	409171
2024-03-08	18.98	19.34	18.74	18.89	431007
2024-03-11	18.69	18.90	18.48	18.88	531426
2024-03-12	18.86	19.05	18.62	19.02	668204
2024-03-13	19.10	19.17	18.80	18.99	606447
2024-03-14	18.93	18.95	18.35	18.61	874775
2024-03-15	18.52	18.98	18.47	18.59	4838926
2024-03-18	18.66	18.66	18.08	18.10	335098
2024-03-19	17.99	18.19	17.97	18.09	898574
2024-03-20	18.09	18.44	17.88	18.31	587169
2024-03-21	18.36	18.52	18.28	18.41	386744
2024-03-22	18.47	18.49	18.11	18.14	591985
2024-03-25	18.20	18.46	18.05	18.45	475485
2024-03-26	18.45	18.50	18.17	18.43	557393
2024-03-27	18.58	18.58	18.40	18.44	386726
2024-03-28	18.46	18.73	18.34	18.48	595247
2024-04-01	18.53	18.53	18.22	18.29	387147
2024-04-02	18.15	18.25	17.73	17.85	556713
2024-04-03	17.77	18.03	17.71	18.00	537839
2024-04-04	18.06	18.19	17.91	17.98	357442
2024-04-05	17.93	18.02	17.80	17.83	318971
2024-04-08	17.87	18.11	17.85	17.94	628430
2024-04-09	18.05	18.15	17.83	17.90	350676
2024-04-10	17.72	17.72	17.08	17.22	616853
2024-04-11	17.09	17.26	17.05	17.17	423152
2024-04-12	17.10	17.25	17.00	17.14	432127
2024-04-15	17.11	17.24	16.94	17.01	713813
2024-04-16	16.96	16.96	16.72	16.76	525835
2024-04-17	16.39	16.54	16.15	16.17	802125
2024-04-18	16.33	16.38	15.87	15.97	788654
2024-04-19	15.72	16.68	15.33	16.56	1263266
2024-04-22	16.59	16.70	16.22	16.24	475719
2024-04-23	16.29	16.76	16.22	16.73	705750
2024-04-24	16.42	16.64	16.37	16.63	499049
2024-04-25	16.56	16.87	16.56	16.73	420485
2024-04-26	16.67	17.01	16.67	16.94	566465
2024-04-29	16.94	17.14	16.77	16.82	510599
2024-04-30	16.75	17.02	16.65	16.92	522922
2024-05-01	16.92	17.30	16.74	17.01	348190
2024-05-02	17.13	17.29	17.06	17.22	277412
2024-05-03	17.42	17.61	17.26	17.44	314121
2024-05-06	17.49	17.63	17.44	17.53	227507
2024-05-07	17.53	17.63	17.51	17.54	324655
2024-05-08	17.46	17.68	17.41	17.62	255505
2024-05-09	17.60	17.79	17.55	17.74	246158
2024-05-10	17.80	18.07	17.73	17.99	316356
2024-05-13	18.16	18.22	17.97	18.03	274193
2024-05-14	18.25	18.34	17.94	18.04	347015
2024-05-15	18.24	18.29	17.99	18.06	288463
2024-05-16	18.04	18.12	17.97	18.07	241635
2024-05-17	18.04	18.10	17.75	18.10	355280
2024-05-20	18.08	18.21	17.88	17.91	370189
2024-05-21	17.86	17.91	17.55	17.75	489416
2024-05-22	17.71	18.02	17.68	17.88	315404
2024-05-23	17.88	17.89	17.50	17.61	278981
2024-05-24	17.73	17.73	17.50	17.65	235725
2024-05-28	17.66	17.76	17.53	17.61	282096
2024-05-29	17.40	17.47	17.24	17.35	294477
2024-05-30	17.41	17.62	17.37	17.42	266777
2024-05-31	17.48	17.73	17.48	17.70	318464
2024-06-03	17.99	18.03	17.53	17.88	828572
2024-06-04	17.88	18.14	17.71	17.78	233635
2024-06-05	17.85	17.95	17.64	17.86	157779
2024-06-06	17.74	17.93	17.61	17.89	176012
2024-06-07	17.85	17.96	17.72	17.78	229259
2024-06-10	17.57	18.06	17.52	18.02	335706
2024-06-11	17.82	17.95	17.59	17.91	414533
2024-06-12	18.31	18.46	17.76	17.88	307559
2024-06-13	17.83	17.98	17.52	17.63	420540
2024-06-14	17.35	17.39	16.98	17.34	625591
2024-06-17	17.23	17.56	17.15	17.52	329216
2024-06-18	17.56	17.63	17.30	17.35	310750
2024-06-20	17.37	17.60	17.29	17.59	276367
2024-06-21	17.59	17.76	17.56	17.62	727344
2024-06-24	17.64	17.87	17.60	17.70	331053
2024-06-25	17.59	17.95	17.41	17.93	348356
2024-06-26	17.91	18.18	17.77	18.14	489488
2024-06-27	18.26	18.32	17.96	18.27	340172
2024-06-28	18.32	18.60	18.32	18.45	1870719
2024-07-01	18.41	18.45	17.97	18.14	484179
2024-07-02	18.12	18.29	18.09	18.14	324299
2024-07-03	18.12	18.32	18.10	18.17	177387
2024-07-05	18.12	18.12	17.82	17.94	233912
2024-07-08	18.00	18.05	17.61	17.70	514255
2024-07-09	17.02	17.23	16.63	16.64	725440
2024-07-10	16.64	16.77	16.53	16.69	410237
2024-07-11	16.95	17.27	16.91	17.14	522739
2024-07-12	17.31	17.47	17.17	17.40	466564
2024-07-15	17.51	18.23	17.49	17.96	706066
2024-07-16	17.94	18.49	17.94	18.36	618047
2024-07-17	18.36	18.51	18.18	18.35	403967
2024-07-18	18.35	18.39	17.78	17.91	479866
2024-07-19	17.35	18.26	16.81	18.11	1065119
2024-07-22	18.09	18.23	17.52	17.67	624508
2024-07-23	17.52	17.91	17.25	17.80	655863
2024-07-24	17.85	17.95	17.25	17.33	568950
2024-07-25	17.50	18.52	17.50	18.22	554525
2024-07-26	18.30	18.65	18.23	18.61	518440
2024-07-29	18.67	18.79	17.90	18.43	301735
2024-07-30	18.56	19.02	18.55	18.94	338843
2024-07-31	18.99	19.26	18.53	18.81	337564
2024-08-01	18.90	19.05	18.30	18.34	344168
2024-08-02	17.91	18.04	17.62	17.92	404897
2024-08-05	17.36	17.88	17.22	17.47	294514
2024-08-06	17.46	17.94	17.30	17.51	418204
2024-08-07	17.76	17.76	17.28	17.40	385140
2024-08-08	17.59	17.76	17.29	17.45	176352
2024-08-09	17.47	17.47	16.95	16.96	398082
2024-08-12	17.04	17.12	16.86	16.96	268650
2024-08-13	17.09	17.18	16.91	17.13	210957
2024-08-14	17.12	17.17	16.89	17.04	186699
2024-08-15	17.43	17.66	17.22	17.28	219968
2024-08-16	17.20	17.38	17.16	17.29	204618
2024-08-19	17.25	17.41	17.25	17.36	158901
2024-08-20	17.38	17.38	17.10	17.12	155259
2024-08-21	17.30	17.50	17.25	17.40	221421
2024-08-22	17.35	17.49	17.17	17.22	135188
2024-08-23	17.26	17.72	17.22	17.63	224265
2024-08-26	17.73	17.78	17.45	17.48	216113
2024-08-27	17.43	17.43	17.09	17.19	197635
2024-08-28	17.09	17.49	17.09	17.47	198739
2024-08-29	17.59	17.59	17.34	17.40	205162
2024-08-30	17.52	17.52	17.18	17.45	249174
2024-09-03	17.25	17.34	17.16	17.24	407418
2024-09-04	17.27	17.42	17.19	17.32	225576
2024-09-05	17.27	17.27	16.92	17.12	240661
2024-09-06	17.10	17.19	16.94	17.12	329056
2024-09-09	17.00	17.22	16.85	17.02	581561
2024-09-10	17.01	17.13	16.85	17.03	215259
2024-09-11	16.95	17.00	16.58	16.96	250928
2024-09-12	17.10	17.15	16.79	16.99	296668
2024-09-13	17.17	17.27	17.06	17.23	323078
2024-09-16	17.25	17.31	17.07	17.25	229409
2024-09-17	17.34	17.59	17.25	17.49	333844
2024-09-18	17.44	17.80	17.31	17.34	376464
2024-09-19	17.63	17.84	17.52	17.74	260919
2024-09-20	17.60	17.60	17.20	17.27	1085968
2024-09-23	17.34	17.56	17.25	17.33	202918
2024-09-24	17.33	17.64	17.33	17.46	211966
2024-09-25	17.51	17.51	17.23	17.28	200968
2024-09-26	17.44	17.47	17.09	17.27	223332
2024-09-27	17.48	17.79	17.03	17.64	227638
2024-09-30	17.65	17.97	17.63	17.70	304126
2024-10-01	17.62	17.62	17.10	17.26	287658
2024-10-02	17.15	17.17	16.84	16.91	319563
2024-10-03	16.86	16.91	16.62	16.71	270640
2024-10-04	16.91	16.96	16.68	16.74	243435
2024-10-07	16.64	16.91	16.60	16.89	280697
2024-10-08	16.90	17.06	16.77	16.89	226815
2024-10-09	16.86	16.91	16.68	16.80	147156
2024-10-10	16.70	16.72	16.45	16.54	278127
2024-10-11	16.61	16.97	16.61	16.94	191989
2024-10-14	16.48	16.80	16.26	16.73	312111
2024-10-15	16.74	17.17	16.70	16.73	352165
2024-10-16	17.07	17.33	16.95	17.13	330946
2024-10-17	17.01	17.20	16.63	16.69	518037
2024-10-18	16.30	16.39	15.76	16.23	748183
2024-10-21	16.38	16.39	15.57	15.59	510572
2024-10-22	15.59	15.85	15.47	15.73	253806
2024-10-23	15.67	15.73	15.55	15.71	287082
2024-10-24	15.73	15.89	15.53	15.65	283183
2024-10-25	15.75	15.91	15.73	15.78	169655
2024-10-28	15.75	15.95	15.75	15.83	241361
2024-10-29	15.71	15.85	15.62	15.76	227596
2024-10-30	15.69	16.11	15.64	15.69	270848
2024-10-31	15.64	15.80	15.47	15.48	249625
2024-11-01	15.75	15.97	15.62	15.86	349211
2024-11-04	15.83	16.19	15.83	15.90	284449
2024-11-05	15.85	16.48	15.85	16.46	308396
2024-11-06	17.27	18.02	17.20	17.94	512075
2024-11-07	18.00	18.13	17.68	17.77	416873
2024-11-08	17.80	18.11	17.68	18.03	355074
2024-11-11	18.23	18.63	18.16	18.26	365572
2024-11-12	18.14	18.28	17.88	17.94	277374
2024-11-13	18.02	18.02	17.66	17.67	257977
2024-11-14	17.80	17.83	17.13	17.25	314223
2024-11-15	17.30	17.42	16.84	16.88	268313
2024-11-18	16.91	17.34	16.84	17.11	701415
2024-11-19	16.99	17.02	16.89	16.91	333769
2024-11-20	16.86	16.88	16.36	16.59	430612
2024-11-21	16.68	16.92	16.52	16.65	648495
2024-11-22	16.68	16.95	16.65	16.91	652792
2024-11-25	17.10	17.49	17.05	17.05	406251
2024-11-26	17.02	17.39	16.77	17.31	285668
2024-11-27	17.35	17.50	17.06	17.28	226385
2024-11-29	17.43	17.54	17.29	17.38	139256
2024-12-02	17.47	17.54	17.25	17.52	326427
2024-12-03	17.45	17.45	16.90	17.03	308212
2024-12-04	16.96	17.22	16.94	17.19	349433
2024-12-05	17.18	17.24	16.95	17.01	242055
2024-12-06	17.19	17.23	16.82	16.93	221061
2024-12-09	17.08	17.45	17.07	17.23	277849
2024-12-10	17.16	17.51	17.02	17.27	260983
2024-12-11	17.39	17.52	17.20	17.37	244632
2024-12-12	17.36	17.43	17.10	17.24	211043
2024-12-13	17.15	17.27	17.04	17.07	282651
2024-12-16	16.97	16.99	16.72	16.94	287778
2024-12-17	16.84	16.98	16.70	16.71	272225
2024-12-18	16.79	16.86	15.97	16.12	335511
2024-12-19	16.22	16.50	15.88	15.91	254259
2024-12-20	15.82	15.99	15.47	15.60	1575121
2024-12-23	15.54	15.63	15.38	15.57	457879
2024-12-24	15.57	15.69	15.41	15.68	112734
2024-12-26	15.59	15.74	15.48	15.70	203408
2024-12-27	15.59	15.75	15.42	15.60	649960
2024-12-30	15.48	15.59	15.33	15.50	315957
2024-12-31	15.58	15.80	15.53	15.61	203399
2025-01-02	15.70	15.81	15.36	15.41	245116
2025-01-03	15.53	15.92	15.40	15.85	319192
2025-01-06	15.85	16.06	15.68	15.70	371122
2025-01-07	15.71	15.71	15.34	15.49	354568
2025-01-08	15.41	15.48	15.21	15.26	413855
2025-01-10	14.96	15.33	14.96	15.26	1021284
2025-01-13	15.18	15.66	15.18	15.58	808434
2025-01-14	15.75	15.90	15.56	15.63	562648
2025-01-15	15.93	16.01	15.77	15.88	288704
2025-01-16	15.90	16.53	15.88	16.49	350830
2025-01-17	16.41	16.47	15.92	16.05	297370
2025-01-21	16.20	16.41	16.01	16.33	354066
2025-01-22	16.23	16.46	16.23	16.35	269255
2025-01-23	16.39	16.56	16.19	16.24	351915
2025-01-24	16.08	16.10	15.89	15.94	301102
2025-01-27	15.95	16.63	15.89	16.30	743939
2025-01-28	16.80	16.95	15.41	15.69	775863
2025-01-29	15.61	15.66	15.24	15.36	616707
2025-01-30	15.38	15.69	15.32	15.50	327548
2025-01-31	15.49	15.72	15.26	15.40	362588
2025-02-03	15.12	15.39	15.00	15.13	341451
2025-02-04	15.11	15.29	15.07	15.28	320484
2025-02-05	15.31	15.39	15.13	15.30	240431
2025-02-06	15.39	15.50	15.28	15.31	221066
2025-02-07	15.29	15.29	14.78	14.85	260598
2025-02-10	14.90	15.01	14.79	14.84	390231
2025-02-11	14.73	15.37	14.73	15.28	689154
2025-02-12	15.10	15.20	14.91	14.95	394961
2025-02-13	15.07	15.07	14.74	14.94	513806
2025-02-14	15.10	15.46	15.04	15.36	479119
2025-02-18	15.35	15.36	15.15	15.24	278141
2025-02-19	15.07	15.19	15.00	15.04	371342
2025-02-20	14.96	15.07	14.81	14.96	303913
2025-02-21	15.09	15.09	14.45	14.87	420726
2025-02-24	14.88	14.88	14.42	14.47	729573
2025-02-25	14.52	14.68	14.49	14.64	378541
2025-02-26	14.57	14.69	14.39	14.44	366076
2025-02-27	14.44	14.65	14.37	14.58	415654
2025-02-28	14.63	14.78	14.56	14.72	562921
2025-03-03	14.75	14.80	14.49	14.53	385047
2025-03-04	14.46	14.63	14.20	14.20	603876
2025-03-05	14.23	14.43	14.17	14.27	407471
2025-03-06	14.23	14.54	14.22	14.43	421294
2025-03-07	14.39	14.55	14.31	14.36	539211
2025-03-10	14.29	14.57	14.26	14.35	561701
2025-03-11	14.42	14.42	13.93	14.01	609429
2025-03-12	14.02	14.06	13.76	13.91	481571
2025-03-13	13.91	13.95	13.56	13.65	328319
2025-03-14	13.71	13.80	13.52	13.63	394407
2025-03-17	13.57	13.94	13.53	13.88	479242
2025-03-18	13.85	13.86	13.66	13.84	849424
2025-03-19	14.06	14.06	13.61	13.70	602478
2025-03-20	13.59	13.78	13.59	13.66	314292
2025-03-21	13.54	13.82	13.45	13.75	1203966
2025-03-24	13.92	14.01	13.81	13.93	287579
2025-03-25	13.91	14.03	13.72	13.74	277089
2025-03-26	13.77	13.90	13.70	13.77	286790
2025-03-27	13.81	13.99	13.72	13.98	339348
2025-03-28	13.91	13.95	13.67	13.68	336033
2025-03-31	13.57	13.80	13.51	13.72	426746
2025-04-01	13.65	13.82	13.51	13.80	286131
2025-04-02	13.64	13.94	13.64	13.91	356635
2025-04-03	13.45	13.62	13.10	13.20	771367
2025-04-04	13.00	13.34	12.83	13.20	689063
2025-04-07	13.04	13.62	12.65	12.89	613352
2025-04-08	13.23	13.42	12.56	12.69	454085
2025-04-09	12.52	13.60	12.52	13.46	546649
2025-04-10	13.23	13.40	13.00	13.33	485329
2025-04-11	13.23	13.38	12.85	13.37	409720
2025-04-14	13.40	13.40	13.10	13.39	388009
2025-04-15	13.37	13.46	13.22	13.28	466529
2025-04-16	13.36	13.50	12.62	12.83	569489
2025-04-17	12.78	13.38	12.78	13.26	546388
2025-04-21	13.11	13.47	12.84	13.29	907049
2025-04-22	13.30	13.35	12.92	13.30	612448
2025-04-23	13.60	13.75	13.08	13.09	391161
2025-04-24	13.05	13.37	12.99	13.32	406178
2025-04-25	13.10	13.10	12.81	12.92	377289
2025-04-28	12.94	12.99	12.77	12.92	462296
2025-04-29	12.87	12.93	12.78	12.87	331525
2025-04-30	13.32	13.32	12.54	12.84	558199
2025-05-01	12.81	12.82	12.56	12.71	499007
2025-05-02	12.88	13.20	12.75	13.08	373327
2025-05-05	13.00	13.14	12.95	12.97	389608
2025-05-06	12.94	13.09	12.66	12.69	333459
2025-05-07	12.75	12.86	12.65	12.69	340646
2025-05-08	12.70	13.23	12.65	13.17	2858298
2025-05-09	13.25	13.25	12.95	13.12	707595
2025-05-12	13.64	14.19	13.64	13.95	771762
2025-05-13	14.06	14.08	13.27	13.78	531818
2025-05-14	13.71	13.76	13.53	13.69	665260
2025-05-15	13.72	13.89	13.68	13.83	480476
2025-05-16	13.81	13.92	13.70	13.76	376116
2025-05-19	13.64	13.69	13.49	13.63	282266
2025-05-20	13.61	13.66	13.39	13.41	280676
2025-05-21	13.28	13.30	13.08	13.09	323458
2025-05-22	13.00	13.06	12.93	12.99	350683
2025-05-23	12.89	13.03	12.82	12.99	468316
2025-05-27	13.10	13.30	13.04	13.27	531736
2025-05-28	13.26	13.33	13.06	13.14	355265
2025-05-29	13.14	13.20	12.87	13.14	548781
2025-05-30	13.11	13.18	12.93	13.04	415522
2025-06-02	13.00	13.09	12.81	12.87	416746
2025-06-03	12.84	13.25	12.80	13.17	430957
2025-06-04	13.14	13.22	12.93	13.14	363577
2025-06-05	13.10	13.18	12.96	13.02	668403
2025-06-06	13.20	13.26	12.91	13.00	647125
2025-06-09	13.03	13.34	12.95	13.16	405306
2025-06-10	13.25	13.62	13.17	13.54	463298
2025-06-11	13.62	13.62	13.16	13.24	359947
2025-06-12	13.15	13.28	13.04	13.23	355427
2025-06-13	13.06	13.11	12.94	13.00	387998
2025-06-16	13.14	13.30	12.89	13.20	635045
2025-06-17	13.10	13.21	12.91	12.96	278595
2025-06-18	12.96	13.04	12.82	12.86	332812
2025-06-20	12.94	13.00	12.82	12.84	521550
2025-06-23	12.83	13.11	12.76	13.08	352357
2025-06-24	12.92	13.21	12.75	13.15	322480
2025-06-25	13.11	13.11	12.80	12.87	328921
2025-06-26	12.87	13.06	12.72	12.88	605243
2025-06-27	12.89	13.07	12.87	12.96	1175646
2025-06-30	12.96	13.06	12.82	12.99	532263
2025-07-01	12.93	13.84	12.89	13.44	492737
2025-07-02	13.50	13.71	13.43	13.65	453048
2025-07-03	13.71	13.75	13.53	13.65	248822
2025-07-07	13.63	13.66	13.27	13.30	356889
2025-07-08	13.30	13.76	13.30	13.67	448979
2025-07-09	13.65	13.88	13.62	13.86	512972
2025-07-10	13.82	14.16	13.79	13.91	562989
2025-07-11	13.79	13.85	13.66	13.70	491719
2025-07-14	13.62	13.79	13.38	13.48	504230
2025-07-15	13.51	13.67	13.08	13.13	625743
2025-07-16	13.50	13.59	13.03	13.15	768151
2025-07-17	13.01	13.22	12.85	13.01	719183
2025-07-18	13.12	13.15	12.54	12.75	592310
2025-07-21	12.78	12.93	12.75	12.85	446823
2025-07-22	12.90	13.23	12.89	12.96	651473
2025-07-23	13.04	13.04	12.69	12.99	645022
2025-07-24	12.96	13.06	12.81	13.03	671655
2025-07-25	13.14	13.19	12.86	13.00	473641
2025-07-28	13.00	13.07	12.79	12.87	392611
2025-07-29	12.87	12.87	12.53	12.55	758437
2025-07-30	12.59	12.67	12.11	12.15	994739
2025-07-31	12.16	12.23	12.02	12.16	814234
2025-08-01	12.11	12.14	11.77	11.84	769220
2025-08-04	11.82	12.04	11.78	11.94	378692

Explore More About MRTN

Coins representing dividend payouts and trends

MRTN Dividend History

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

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

MRTN Stock Split History

Discover Marten Transport Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MRTN Historical Prices

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

Web Analytics