NMR Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

6.99

(February 5, 2025)

52-Week High

24.30

(May 8, 2006)

All-Time High

6.51

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-10-01	12.90	13.07	12.82	13.05	30100
2002-10-02	12.75	12.75	12.50	12.57	21900
2002-10-03	12.15	12.15	12.05	12.08	3500
2002-10-04	12.20	12.23	11.82	12.02	6600
2002-10-07	11.90	11.90	11.60	11.75	32500
2002-10-08	11.72	11.90	11.71	11.80	5500
2002-10-09	11.40	11.40	11.15	11.24	24700
2002-10-10	11.70	12.02	11.70	11.99	90400
2002-10-11	11.70	11.98	11.70	11.91	58700
2002-10-14	11.70	11.86	11.60	11.79	20400
2002-10-15	12.05	12.39	12.05	12.23	64100
2002-10-16	12.15	12.15	11.60	11.62	22900
2002-10-17	12.10	12.25	12.10	12.12	9500
2002-10-18	12.05	12.10	11.90	11.90	5400
2002-10-21	11.95	12.30	11.95	12.29	18100
2002-10-22	11.70	11.70	11.45	11.52	5500
2002-10-23	11.52	11.80	11.30	11.56	25400
2002-10-24	11.32	11.32	10.80	10.85	26500
2002-10-25	11.32	11.70	11.32	11.50	20800
2002-10-28	11.35	11.55	11.25	11.45	11300
2002-10-29	11.70	11.75	11.47	11.75	17600
2002-10-30	11.95	12.30	11.95	12.05	16700
2002-10-31	11.55	11.90	11.45	11.69	184800
2002-11-01	11.50	12.02	11.40	11.80	118900
2002-11-04	12.02	12.02	11.79	11.80	34300
2002-11-05	11.80	12.20	11.75	11.90	35500
2002-11-06	11.87	12.05	11.80	12.04	18000
2002-11-07	11.75	11.88	11.43	11.45	29800
2002-11-08	11.51	11.70	11.20	11.37	17000
2002-11-11	10.90	10.91	10.83	10.85	63600
2002-11-12	10.80	10.90	10.80	10.83	18400
2002-11-13	10.80	10.88	10.70	10.83	9600
2002-11-14	10.60	10.80	10.56	10.80	6600
2002-11-15	10.75	11.00	10.75	10.90	7600
2002-11-18	10.68	10.68	10.50	10.60	20100
2002-11-19	10.30	10.40	10.20	10.25	14400
2002-11-20	10.40	10.78	10.35	10.72	14200
2002-11-21	10.90	11.40	10.90	11.34	9700
2002-11-22	11.40	11.47	11.25	11.35	12000
2002-11-25	11.45	11.55	11.40	11.52	7200
2002-11-26	11.40	11.50	11.25	11.25	47700
2002-11-27	11.40	11.77	11.40	11.70	8500
2002-11-29	11.94	12.18	11.94	12.10	6400
2002-12-02	12.11	12.35	12.11	12.25	13200
2002-12-03	12.19	12.19	11.67	11.73	30000
2002-12-04	11.53	11.70	11.50	11.57	10200
2002-12-05	11.69	11.69	11.16	11.26	55300
2002-12-06	11.23	11.50	11.17	11.35	18500
2002-12-09	11.33	11.42	11.27	11.34	32500
2002-12-10	11.10	11.33	11.10	11.25	24100
2002-12-11	11.17	11.17	10.85	11.04	10600
2002-12-12	11.15	11.23	10.96	11.05	28600
2002-12-13	11.12	11.12	10.90	10.95	9500
2002-12-16	11.10	11.53	11.10	11.50	18300
2002-12-17	11.23	11.30	11.05	11.12	13300
2002-12-18	10.90	10.90	10.65	10.84	167900
2002-12-19	10.95	11.10	10.86	10.94	29500
2002-12-20	10.95	11.17	10.95	10.95	24800
2002-12-23	10.90	11.21	10.87	10.93	21600
2002-12-24	10.90	10.93	10.77	10.85	45300
2002-12-26	10.85	11.05	10.80	10.93	55700
2002-12-27	10.93	11.03	10.76	10.80	46500
2002-12-30	11.00	11.15	10.80	11.14	19000
2002-12-31	11.10	11.11	10.80	10.87	21700
2003-01-02	10.95	11.26	10.95	11.25	29800
2003-01-03	11.30	11.30	11.20	11.27	9300
2003-01-06	11.28	11.71	11.28	11.65	25300
2003-01-07	11.35	11.40	11.26	11.31	29500
2003-01-08	11.05	11.23	11.05	11.12	79800
2003-01-09	11.18	11.46	11.18	11.41	23700
2003-01-10	11.41	11.59	11.40	11.44	15100
2003-01-13	11.44	11.59	11.34	11.49	19500
2003-01-14	11.45	11.62	11.44	11.54	14000
2003-01-15	11.75	11.77	11.70	11.74	44600
2003-01-16	12.08	12.25	11.99	12.15	34900
2003-01-17	12.70	12.70	12.51	12.54	58100
2003-01-21	12.55	12.72	12.53	12.69	597900
2003-01-22	12.69	12.80	12.69	12.74	311000
2003-01-23	12.94	13.03	12.83	13.02	121700
2003-01-24	13.03	13.08	12.88	12.89	97300
2003-01-27	12.66	12.66	12.22	12.48	60100
2003-01-28	12.48	12.48	12.27	12.37	42200
2003-01-29	12.10	12.25	12.05	12.22	23700
2003-01-30	12.34	12.34	12.12	12.12	72900
2003-01-31	12.15	12.15	11.80	12.09	100100
2003-02-03	12.20	12.40	12.20	12.37	48000
2003-02-04	12.54	12.55	12.33	12.49	56600
2003-02-05	12.74	12.74	12.40	12.58	32100
2003-02-06	12.45	12.50	12.28	12.38	9000
2003-02-07	12.38	12.44	12.09	12.19	19800
2003-02-10	12.39	12.46	12.26	12.46	26300
2003-02-11	12.35	12.39	12.22	12.37	47900
2003-02-12	12.28	12.57	12.28	12.42	32000
2003-02-13	12.40	12.67	12.32	12.45	41600
2003-02-14	12.38	12.74	12.38	12.68	11400
2003-02-18	12.80	13.12	12.80	13.09	28600
2003-02-19	12.78	12.78	12.45	12.55	9000
2003-02-20	12.64	12.81	12.60	12.74	41100
2003-02-21	12.47	12.58	12.33	12.48	36500
2003-02-24	12.45	12.56	12.43	12.46	7700
2003-02-25	12.20	12.42	12.06	12.30	50200
2003-02-26	11.95	12.08	11.83	11.89	44200
2003-02-27	11.92	12.10	11.86	11.97	106500
2003-02-28	11.99	12.06	11.82	11.91	13700
2003-03-03	11.99	12.17	11.99	12.04	16400
2003-03-04	12.04	12.04	11.72	11.72	36200
2003-03-05	11.66	11.83	11.56	11.77	46600
2003-03-06	11.54	11.64	11.28	11.50	24300
2003-03-07	11.23	11.24	11.09	11.20	83400
2003-03-10	10.84	10.84	10.43	10.52	74900
2003-03-11	10.55	10.59	10.41	10.51	13100
2003-03-12	10.47	10.74	10.47	10.70	23800
2003-03-13	10.60	10.83	10.60	10.83	68100
2003-03-14	10.69	10.85	10.60	10.72	37400
2003-03-17	10.60	10.86	10.60	10.82	33600
2003-03-18	10.75	10.94	10.74	10.87	51900
2003-03-19	10.80	11.00	10.75	10.93	42300
2003-03-20	11.20	11.50	11.20	11.44	26700
2003-03-21	11.54	11.72	11.41	11.65	64000
2003-03-24	11.50	11.55	11.25	11.30	39600
2003-03-25	11.05	11.18	11.01	11.04	39000
2003-03-26	11.20	11.29	11.11	11.28	13200
2003-03-27	11.24	11.29	11.14	11.25	16200
2003-03-28	11.00	11.22	11.00	11.12	7800
2003-03-31	10.44	10.48	10.31	10.33	23400
2003-04-01	10.50	10.67	10.42	10.60	18000
2003-04-02	10.70	10.88	10.67	10.74	68900
2003-04-03	10.59	10.65	10.40	10.55	43500
2003-04-04	10.55	10.61	10.45	10.55	14000
2003-04-07	10.62	10.64	10.36	10.36	68100
2003-04-08	10.42	10.43	10.18	10.25	10000
2003-04-09	10.15	10.16	9.92	10.09	107600
2003-04-10	10.00	10.12	9.96	10.05	30200
2003-04-11	9.98	9.98	9.72	9.90	36000
2003-04-14	9.58	9.58	9.25	9.45	23800
2003-04-15	9.45	9.50	9.36	9.36	10200
2003-04-16	9.26	9.28	9.07	9.17	20900
2003-04-17	9.30	9.48	9.30	9.39	14500
2003-04-21	9.49	9.75	9.49	9.67	8700
2003-04-22	9.40	9.52	9.29	9.40	18100
2003-04-23	9.30	9.30	9.07	9.28	31200
2003-04-24	9.45	9.48	9.30	9.44	12400
2003-04-25	9.44	9.51	9.22	9.36	123100
2003-04-28	9.45	9.79	9.45	9.74	19800
2003-04-29	9.64	9.83	9.57	9.74	180700
2003-04-30	9.84	10.09	9.77	10.04	73600
2003-05-01	10.10	10.14	9.90	10.10	80200
2003-05-02	10.15	10.32	10.15	10.25	19000
2003-05-05	10.18	10.37	9.89	10.20	30300
2003-05-06	10.20	10.60	10.20	10.48	49300
2003-05-07	10.45	10.70	10.45	10.60	26800
2003-05-08	10.50	10.55	10.33	10.35	138700
2003-05-09	10.37	10.60	10.36	10.60	40400
2003-05-12	10.50	10.78	10.46	10.78	41200
2003-05-13	10.70	10.80	10.55	10.76	39400
2003-05-14	10.83	10.85	10.64	10.70	18700
2003-05-15	10.44	10.52	10.36	10.36	82500
2003-05-16	10.24	10.35	10.16	10.33	63600
2003-05-19	10.00	10.01	9.70	9.75	65500
2003-05-20	9.95	10.00	9.88	10.00	10000
2003-05-21	9.72	10.02	9.72	9.96	9700
2003-05-22	10.04	10.35	10.04	10.26	18300
2003-05-23	10.36	10.55	10.31	10.41	20800
2003-05-27	10.29	10.42	10.19	10.30	11300
2003-05-28	10.68	10.68	10.42	10.44	58300
2003-05-29	10.57	10.72	10.52	10.68	47800
2003-05-30	10.38	10.48	10.32	10.44	35400
2003-06-02	10.90	11.10	10.81	10.88	67300
2003-06-03	10.85	10.93	10.75	10.93	60100
2003-06-04	11.28	11.42	11.20	11.35	64300
2003-06-05	11.35	11.60	11.35	11.56	15500
2003-06-06	11.72	11.75	11.50	11.52	29900
2003-06-09	11.78	11.85	11.65	11.70	140800
2003-06-10	11.85	11.90	11.70	11.75	20000
2003-06-11	12.00	12.16	11.95	12.13	212800
2003-06-12	12.11	12.41	12.11	12.33	34000
2003-06-13	12.22	12.22	12.05	12.14	13800
2003-06-16	11.75	12.00	11.75	11.93	49300
2003-06-17	11.92	12.31	11.92	12.25	12100
2003-06-18	12.35	12.49	12.19	12.40	47100
2003-06-19	12.50	12.50	12.19	12.19	19800
2003-06-20	12.50	12.55	12.35	12.45	22900
2003-06-23	13.02	13.05	12.65	12.83	181500
2003-06-24	12.23	12.28	11.95	12.13	124200
2003-06-25	12.23	12.30	12.05	12.05	54400
2003-06-26	12.17	12.54	12.17	12.50	32300
2003-06-27	12.62	12.82	12.62	12.66	43300
2003-06-30	12.80	12.93	12.65	12.75	41500
2003-07-01	13.05	13.30	12.85	13.25	93500
2003-07-02	14.03	14.45	14.00	14.33	201600
2003-07-03	14.00	14.54	13.99	14.12	298000
2003-07-07	14.60	15.00	14.60	14.70	299800
2003-07-08	14.55	14.74	14.51	14.73	100500
2003-07-09	14.33	14.50	14.25	14.33	77800
2003-07-10	14.18	14.27	13.83	13.83	178500
2003-07-11	13.59	13.80	13.47	13.64	92300
2003-07-14	13.60	13.96	13.60	13.76	141700
2003-07-15	14.00	14.08	13.75	13.79	83200
2003-07-16	13.89	13.91	13.50	13.61	104300
2003-07-17	13.46	13.46	13.10	13.27	41500
2003-07-18	13.20	13.45	13.20	13.34	61600
2003-07-21	13.40	13.40	13.12	13.24	65100
2003-07-22	13.18	13.45	13.16	13.35	220100
2003-07-23	13.45	13.68	13.45	13.50	162600
2003-07-24	13.87	14.02	13.74	13.74	131000
2003-07-25	13.84	14.50	13.84	14.36	257600
2003-07-28	14.12	14.27	14.10	14.20	676700
2003-07-29	14.19	14.19	13.83	13.86	96700
2003-07-30	13.60	13.66	13.51	13.56	44800
2003-07-31	13.56	14.20	13.56	13.63	169900
2003-08-01	13.25	13.25	13.03	13.08	69700
2003-08-04	12.85	12.92	12.55	12.91	52800
2003-08-05	12.90	12.90	12.50	12.65	50400
2003-08-06	12.45	12.59	12.35	12.56	39800
2003-08-07	12.50	12.65	12.41	12.52	212600
2003-08-08	12.75	12.89	12.75	12.82	51500
2003-08-11	13.10	13.20	13.00	13.16	21100
2003-08-12	13.16	13.30	13.13	13.17	30400
2003-08-13	13.46	13.82	13.42	13.69	114700
2003-08-14	13.76	14.19	13.75	14.15	77300
2003-08-15	14.15	14.40	14.15	14.30	201000
2003-08-18	14.50	15.10	14.45	14.88	411800
2003-08-19	14.55	14.68	14.55	14.64	312000
2003-08-20	14.70	14.78	14.63	14.63	43800
2003-08-21	14.97	15.23	14.97	15.20	183600
2003-08-22	15.00	15.15	14.90	14.98	200100
2003-08-25	14.30	14.58	14.30	14.42	162600
2003-08-26	14.49	14.74	14.40	14.74	305500
2003-08-27	14.66	14.85	14.66	14.71	243600
2003-08-28	14.50	14.55	14.37	14.49	107600
2003-08-29	14.70	14.73	14.60	14.65	115700
2003-09-02	15.63	15.89	15.63	15.85	218600
2003-09-03	16.00	16.30	16.00	16.12	209400
2003-09-04	15.65	15.96	15.65	15.95	101500
2003-09-05	15.85	15.85	15.60	15.76	119700
2003-09-08	15.81	16.00	15.80	15.95	58800
2003-09-09	16.28	16.30	16.15	16.24	93000
2003-09-10	16.09	16.20	15.82	15.90	117100
2003-09-11	15.65	15.77	15.55	15.73	88500
2003-09-12	15.99	15.99	15.69	15.74	39700
2003-09-15	15.85	15.92	15.71	15.76	78200
2003-09-16	16.50	16.97	16.49	16.97	83500
2003-09-17	16.66	16.93	16.51	16.62	319400
2003-09-18	16.65	16.73	16.57	16.69	77900
2003-09-19	16.59	16.64	16.41	16.60	68900
2003-09-22	16.17	16.39	16.17	16.34	66000
2003-09-23	16.34	16.50	16.25	16.43	38300
2003-09-24	16.45	16.45	15.85	15.90	111200
2003-09-25	16.33	16.33	16.10	16.18	76100
2003-09-26	16.25	16.54	16.25	16.51	123100
2003-09-29	16.32	16.61	16.22	16.53	56200
2003-09-30	16.31	16.31	16.04	16.04	54200
2003-10-01	16.45	16.85	16.45	16.85	201000
2003-10-02	17.00	17.25	17.00	17.25	209900
2003-10-03	17.30	17.80	17.30	17.45	175400
2003-10-06	17.30	17.45	16.80	17.08	93200
2003-10-07	17.00	17.10	16.95	17.05	44100
2003-10-08	16.87	17.03	16.78	16.88	53400
2003-10-09	16.80	17.28	16.80	17.03	299600
2003-10-10	17.19	17.50	17.15	17.37	331800
2003-10-13	17.47	17.56	17.42	17.48	118800
2003-10-14	17.29	17.63	17.24	17.63	99400
2003-10-15	17.00	17.32	17.00	17.02	78100
2003-10-16	17.45	17.85	17.42	17.83	119900
2003-10-17	18.08	18.10	17.82	17.95	59500
2003-10-20	19.00	19.11	18.80	19.00	135600
2003-10-21	18.13	18.18	18.05	18.15	133700
2003-10-22	17.75	17.75	17.13	17.28	144900
2003-10-23	16.20	16.82	16.20	16.63	157600
2003-10-24	16.75	17.07	16.75	17.03	104000
2003-10-27	17.30	17.30	16.99	17.22	46700
2003-10-28	17.42	17.83	17.42	17.74	68500
2003-10-29	17.77	17.85	17.75	17.76	48800
2003-10-30	17.80	18.10	17.76	18.00	81100
2003-10-31	17.45	17.45	17.15	17.15	57500
2003-11-03	17.20	17.68	17.20	17.55	101300
2003-11-04	17.55	17.60	17.36	17.36	107800
2003-11-05	17.26	17.35	17.10	17.20	45300
2003-11-06	16.54	16.75	16.48	16.72	111200
2003-11-07	16.60	16.99	16.60	16.81	53500
2003-11-10	16.38	16.45	16.26	16.26	78100
2003-11-11	15.65	15.86	15.65	15.80	78800
2003-11-12	15.85	16.10	15.65	16.00	105800
2003-11-13	16.00	16.00	15.75	15.92	66500
2003-11-14	15.98	16.05	15.85	15.95	66500
2003-11-17	15.14	15.27	14.91	15.23	225400
2003-11-18	15.30	15.60	15.15	15.45	196200
2003-11-19	14.85	15.30	14.85	15.20	70500
2003-11-20	15.20	15.40	15.01	15.27	129800
2003-11-21	15.25	15.53	15.23	15.49	64400
2003-11-24	15.30	15.68	15.30	15.55	63200
2003-11-25	15.75	16.15	15.71	16.02	92100
2003-11-26	16.00	16.17	15.95	16.10	56700
2003-11-28	16.00	16.08	15.97	15.97	28100
2003-12-01	16.40	16.74	16.38	16.70	98500
2003-12-02	16.77	16.97	16.71	16.73	60300
2003-12-03	16.66	16.91	16.66	16.69	76800
2003-12-04	16.72	16.92	16.70	16.83	32000
2003-12-05	16.77	16.78	16.52	16.52	73900
2003-12-08	16.01	16.20	15.93	16.12	579200
2003-12-09	16.12	16.26	16.08	16.19	49700
2003-12-10	15.50	15.50	15.11	15.20	98200
2003-12-11	15.20	15.71	15.20	15.71	104500
2003-12-12	15.70	15.95	15.51	15.60	85300
2003-12-15	16.25	16.38	16.12	16.14	69400
2003-12-16	15.86	16.18	15.85	16.06	52600
2003-12-17	15.75	15.80	15.47	15.50	143200
2003-12-18	15.74	16.19	15.70	16.17	122000
2003-12-19	15.92	16.02	15.63	15.85	54300
2003-12-22	16.00	16.10	15.75	16.10	45900
2003-12-23	16.08	16.22	16.00	16.10	45200
2003-12-24	16.20	16.28	16.00	16.16	15800
2003-12-26	16.17	16.30	16.17	16.22	29100
2003-12-29	16.54	16.87	16.54	16.78	61500
2003-12-30	16.82	17.05	16.80	16.85	44200
2003-12-31	16.85	17.10	16.80	16.93	52900
2004-01-02	17.00	17.35	17.00	17.25	109900
2004-01-05	17.75	17.75	17.51	17.66	68800
2004-01-06	17.50	17.50	17.25	17.35	77800
2004-01-07	17.17	17.31	17.05	17.21	115800
2004-01-08	17.20	17.67	17.20	17.53	65900
2004-01-09	17.10	17.16	16.95	17.07	43100
2004-01-12	17.25	17.25	17.07	17.19	94000
2004-01-13	17.19	17.19	16.75	16.90	101800
2004-01-14	16.95	17.05	16.90	17.05	68600
2004-01-15	16.75	16.95	16.71	16.86	65900
2004-01-16	16.81	17.12	16.81	16.94	72800
2004-01-20	17.21	17.47	17.10	17.30	160800
2004-01-21	17.31	17.71	17.31	17.65	816900
2004-01-22	17.60	17.76	17.60	17.66	150900
2004-01-23	17.60	17.83	17.43	17.56	353900
2004-01-26	17.55	17.60	17.35	17.55	170400
2004-01-27	17.65	17.80	17.53	17.61	172200
2004-01-28	17.51	17.65	17.35	17.40	326000
2004-01-29	16.71	17.05	16.68	16.90	445700
2004-01-30	16.50	16.58	16.40	16.58	236500
2004-02-02	16.38	16.48	16.29	16.46	301200
2004-02-03	16.16	16.29	16.10	16.26	459700
2004-02-04	15.79	15.79	15.62	15.65	412700
2004-02-05	15.60	15.70	15.55	15.61	155000
2004-02-06	15.80	16.05	15.62	16.05	125500
2004-02-09	15.74	15.74	15.52	15.53	206500
2004-02-10	15.50	16.10	15.50	15.80	150000
2004-02-11	15.81	15.89	15.63	15.83	454500
2004-02-12	15.75	15.75	15.57	15.68	201500
2004-02-13	15.89	16.05	15.73	15.89	176700
2004-02-17	16.30	16.46	16.20	16.37	117200
2004-02-18	16.15	16.15	15.87	15.87	107800
2004-02-19	15.78	15.80	15.64	15.65	201000
2004-02-20	15.65	15.65	15.30	15.46	97000
2004-02-23	15.60	15.60	15.27	15.33	145700
2004-02-24	15.20	15.20	14.95	15.05	100200
2004-02-25	15.08	15.14	14.93	15.05	125700
2004-02-26	15.10	15.25	15.04	15.22	137900
2004-02-27	16.00	16.13	15.90	15.96	210700
2004-03-01	16.25	16.46	16.22	16.42	161400
2004-03-02	16.40	16.65	16.31	16.48	169200
2004-03-03	16.48	16.53	16.35	16.43	107000
2004-03-04	16.39	16.60	16.39	16.49	63900
2004-03-05	16.63	16.84	16.23	16.66	157300
2004-03-08	16.33	16.40	16.25	16.28	131700
2004-03-09	16.60	16.60	16.40	16.44	118700
2004-03-10	16.44	16.59	16.17	16.26	217300
2004-03-11	16.06	16.25	15.95	15.98	185700
2004-03-12	16.07	16.24	16.03	16.16	153700
2004-03-15	16.16	16.55	16.15	16.19	168300
2004-03-16	16.60	16.94	16.60	16.93	206100
2004-03-17	17.02	17.64	16.93	17.63	266100
2004-03-18	17.40	17.42	17.15	17.36	163500
2004-03-19	17.37	17.65	17.25	17.35	97200
2004-03-22	16.90	17.12	16.90	17.11	152800
2004-03-23	17.11	17.20	16.92	17.09	180800
2004-03-24	17.20	17.68	17.20	17.50	262700
2004-03-25	17.71	18.16	17.70	17.97	279600
2004-03-26	18.05	18.20	18.00	18.05	131700
2004-03-29	18.15	18.66	18.14	18.46	435300
2004-03-30	18.00	18.18	17.96	18.09	246800
2004-03-31	18.07	18.28	18.06	18.24	116400
2004-04-01	18.20	18.31	18.05	18.09	256200
2004-04-02	18.22	18.60	18.11	18.33	254500
2004-04-05	18.16	18.34	18.13	18.34	274000
2004-04-06	18.38	18.45	18.25	18.40	229400
2004-04-07	18.52	18.60	18.37	18.38	71400
2004-04-08	18.30	18.33	18.05	18.12	126400
2004-04-12	17.99	18.20	17.91	18.18	93400
2004-04-13	18.14	18.14	17.54	17.63	123300
2004-04-14	17.42	17.49	17.19	17.33	113600
2004-04-15	16.99	17.02	16.77	16.91	193700
2004-04-16	16.91	17.18	16.84	17.17	103300
2004-04-19	16.60	16.86	16.58	16.81	303800
2004-04-20	17.20	17.57	17.20	17.26	238200
2004-04-21	17.05	17.12	16.85	17.12	352600
2004-04-22	16.70	16.95	16.62	16.89	331500
2004-04-23	17.13	17.36	17.04	17.25	139300
2004-04-26	17.20	17.41	17.12	17.27	129000
2004-04-27	16.90	16.90	16.69	16.75	184000
2004-04-28	16.85	16.85	16.53	16.54	91200
2004-04-29	16.70	16.70	16.18	16.32	201400
2004-04-30	16.28	16.45	16.20	16.38	167300
2004-05-03	16.42	16.42	16.30	16.35	54500
2004-05-04	16.50	16.69	16.38	16.64	94500
2004-05-05	16.64	16.75	16.59	16.70	75300
2004-05-06	15.97	16.05	15.67	15.80	356200
2004-05-07	15.73	15.73	15.23	15.27	229500
2004-05-10	14.25	14.47	14.13	14.45	311100
2004-05-11	14.50	14.75	14.46	14.74	206200
2004-05-12	14.84	15.15	14.67	15.15	217800
2004-05-13	14.57	14.73	14.39	14.62	148600
2004-05-14	14.41	14.43	14.24	14.35	140000
2004-05-17	13.95	14.16	13.60	14.00	163600
2004-05-18	14.29	14.53	14.27	14.48	127400
2004-05-19	14.75	14.83	14.56	14.57	69200
2004-05-20	14.57	14.60	14.42	14.52	116900
2004-05-21	14.90	15.24	14.90	15.18	172300
2004-05-24	15.18	15.18	14.96	15.03	120100
2004-05-25	14.68	15.05	14.50	15.03	254100
2004-05-26	15.03	15.15	14.90	15.01	185200
2004-05-27	15.01	15.30	15.01	15.25	76200
2004-05-28	15.30	15.53	15.25	15.40	94200
2004-06-01	15.35	15.70	15.25	15.30	199100
2004-06-02	15.20	15.29	15.07	15.26	119100
2004-06-03	14.80	14.90	14.73	14.83	157400
2004-06-04	14.74	14.85	14.73	14.82	150400
2004-06-07	15.20	15.39	15.16	15.39	100100
2004-06-08	15.13	15.20	15.02	15.12	90800
2004-06-09	15.12	15.12	14.76	14.79	57200
2004-06-10	15.10	15.35	15.10	15.23	220600
2004-06-14	14.95	14.95	14.66	14.70	61000
2004-06-15	14.80	15.10	14.76	14.99	73500
2004-06-16	14.99	15.19	14.99	15.14	71600
2004-06-17	15.00	15.03	14.83	14.86	60500
2004-06-18	14.83	15.13	14.83	14.99	55400
2004-06-21	15.18	15.35	15.00	15.06	122900
2004-06-22	14.90	14.99	14.80	14.96	82400
2004-06-23	14.75	14.94	14.65	14.94	120300
2004-06-24	14.91	15.15	14.91	14.98	132100
2004-06-25	14.98	15.14	14.90	15.11	115000
2004-06-28	15.07	15.19	14.90	14.97	80400
2004-06-29	14.93	15.08	14.90	15.03	128200
2004-06-30	14.98	15.03	14.80	14.95	76800
2004-07-01	14.94	15.01	14.64	14.79	98400
2004-07-02	14.79	14.80	14.60	14.73	89500
2004-07-06	14.21	14.25	14.08	14.17	132000
2004-07-07	14.15	14.34	14.13	14.26	92100
2004-07-08	14.16	14.16	14.00	14.03	100800
2004-07-09	14.05	14.30	14.05	14.20	106700
2004-07-12	14.30	14.32	14.20	14.30	199800
2004-07-13	14.40	14.73	14.31	14.72	352300
2004-07-14	14.40	14.57	14.23	14.29	123800
2004-07-15	14.12	14.20	14.04	14.14	282400
2004-07-16	14.21	14.31	14.10	14.14	111600
2004-07-19	14.24	14.24	14.12	14.20	92900
2004-07-20	14.13	14.35	14.13	14.29	113800
2004-07-21	14.04	14.11	13.78	13.85	151700
2004-07-22	13.85	13.96	13.75	13.94	115100
2004-07-23	13.30	13.77	13.30	13.62	300700
2004-07-26	13.62	13.70	13.41	13.47	150200
2004-07-27	13.47	13.64	13.41	13.63	137300
2004-07-28	13.79	13.87	13.52	13.87	101200
2004-07-29	13.35	13.60	13.30	13.44	115100
2004-07-30	13.70	13.81	13.65	13.80	185400
2004-08-02	13.95	14.08	13.92	14.06	164600
2004-08-03	14.06	14.15	13.90	13.94	180400
2004-08-04	13.65	13.90	13.55	13.84	97400
2004-08-05	13.55	13.80	13.55	13.56	191600
2004-08-06	13.55	13.55	13.35	13.44	105800
2004-08-09	13.48	13.55	13.39	13.45	164200
2004-08-10	13.45	13.85	13.45	13.68	109000
2004-08-11	13.63	13.90	13.63	13.84	117500
2004-08-12	13.80	13.82	13.67	13.72	83200
2004-08-13	13.52	13.60	13.46	13.54	91800
2004-08-16	13.27	13.29	13.10	13.28	365700
2004-08-17	13.30	13.32	13.22	13.26	163000
2004-08-18	13.29	13.38	13.20	13.38	149700
2004-08-19	13.44	13.55	13.31	13.43	114900
2004-08-20	13.53	13.60	13.35	13.51	106500
2004-08-23	13.50	13.73	13.50	13.63	151800
2004-08-24	13.55	13.78	13.51	13.63	211700
2004-08-25	13.55	13.85	13.55	13.80	195300
2004-08-26	13.89	14.00	13.69	13.87	82300
2004-08-27	13.93	14.09	13.92	13.99	88600
2004-08-30	14.00	14.00	13.82	13.84	64600
2004-08-31	13.70	13.88	13.70	13.88	111400
2004-09-01	13.84	13.88	13.76	13.79	81900
2004-09-02	13.70	13.87	13.66	13.85	91700
2004-09-03	13.60	13.69	13.52	13.52	99700
2004-09-07	13.72	13.91	13.70	13.90	96200
2004-09-08	13.97	14.12	13.97	14.02	88300
2004-09-09	14.00	14.01	13.80	13.96	89400
2004-09-10	13.77	13.95	13.71	13.88	102100
2004-09-13	13.80	14.01	13.80	13.91	147100
2004-09-14	13.72	13.95	13.72	13.87	110300
2004-09-15	13.65	13.79	13.61	13.68	116700
2004-09-16	13.68	13.75	13.62	13.69	82500
2004-09-17	13.53	13.66	13.49	13.62	153100
2004-09-20	13.64	13.66	13.47	13.55	109300
2004-09-21	13.55	13.55	13.33	13.45	152800
2004-09-22	13.44	13.44	13.16	13.26	125300
2004-09-23	13.16	13.39	13.16	13.33	224500
2004-09-24	13.15	13.20	13.10	13.15	138100
2004-09-27	12.95	13.08	12.95	13.01	107600
2004-09-28	12.88	12.96	12.81	12.96	221100
2004-09-29	12.79	12.88	12.72	12.86	124600
2004-09-30	12.86	12.94	12.86	12.91	132900
2004-10-01	12.98	13.29	12.98	13.24	205600
2004-10-04	13.40	13.51	13.29	13.29	421300
2004-10-05	13.29	13.41	13.27	13.30	105000
2004-10-06	13.20	13.46	13.20	13.46	150000
2004-10-07	13.46	13.46	13.25	13.27	131700
2004-10-08	13.30	13.43	13.22	13.27	131800
2004-10-11	13.35	13.50	13.35	13.40	63500
2004-10-12	13.36	13.36	13.22	13.29	89800
2004-10-13	13.30	13.32	13.11	13.15	138300
2004-10-14	13.15	13.15	12.81	12.86	98200
2004-10-15	12.93	13.08	12.93	13.06	102900
2004-10-18	12.85	12.98	12.83	12.98	79000
2004-10-19	12.95	13.09	12.89	12.90	106900
2004-10-20	12.90	13.05	12.83	12.98	115000
2004-10-21	12.85	12.92	12.60	12.85	164600
2004-10-22	12.85	12.92	12.73	12.73	74300
2004-10-25	12.53	12.75	12.53	12.67	84600
2004-10-26	12.57	12.75	12.56	12.63	189900
2004-10-27	12.42	12.60	12.38	12.56	251100
2004-10-28	12.78	12.78	12.42	12.50	312100
2004-10-29	12.40	12.40	12.12	12.17	347900
2004-11-01	12.17	12.33	12.05	12.14	306900
2004-11-02	12.17	12.46	12.17	12.34	189300
2004-11-03	12.40	12.55	12.34	12.43	266600
2004-11-04	12.52	12.65	12.36	12.65	198400
2004-11-05	12.65	12.90	12.65	12.80	165400
2004-11-08	12.84	13.01	12.84	12.97	120000
2004-11-09	12.91	13.01	12.88	12.99	144900
2004-11-10	13.00	13.00	12.74	12.77	117200
2004-11-11	12.75	13.01	12.74	12.94	111100
2004-11-12	12.94	13.16	12.94	13.16	175500
2004-11-15	13.28	13.49	13.28	13.44	181100
2004-11-16	13.42	13.51	13.39	13.48	127100
2004-11-17	13.43	13.70	13.43	13.53	213100
2004-11-18	13.53	13.65	13.48	13.60	181100
2004-11-19	13.60	13.62	13.40	13.41	163900
2004-11-22	13.38	13.55	13.36	13.53	129500
2004-11-23	13.49	13.52	13.34	13.43	140200
2004-11-24	13.48	13.59	13.45	13.52	255100
2004-11-26	13.57	13.68	13.50	13.58	90400
2004-11-29	13.95	13.99	13.83	13.87	281200
2004-11-30	14.00	14.03	13.91	13.94	218200
2004-12-01	13.94	14.07	13.85	14.03	183500
2004-12-02	14.10	14.29	14.00	14.25	322900
2004-12-03	14.26	14.38	14.15	14.28	168900
2004-12-06	14.15	14.16	13.95	14.02	199400
2004-12-07	13.92	14.05	13.66	13.77	237200
2004-12-08	13.43	13.75	13.43	13.71	241700
2004-12-09	13.60	13.85	13.58	13.77	770900
2004-12-10	13.27	13.63	13.27	13.50	192200
2004-12-13	13.36	13.41	13.30	13.35	349200
2004-12-14	13.30	13.45	13.23	13.33	175800
2004-12-15	13.56	13.68	13.53	13.63	175600
2004-12-16	13.58	13.58	13.13	13.28	502500
2004-12-17	13.51	13.56	13.42	13.50	678700
2004-12-20	13.51	13.80	13.51	13.60	308200
2004-12-21	13.40	13.64	13.40	13.58	155700
2004-12-22	13.57	13.76	13.57	13.66	239200
2004-12-23	13.58	13.90	13.57	13.75	169200
2004-12-27	13.76	14.01	13.76	13.95	261300
2004-12-28	14.00	14.51	14.00	14.20	297700
2004-12-29	14.30	14.33	14.19	14.25	173000
2004-12-30	14.33	14.49	14.33	14.37	138200
2004-12-31	14.53	14.60	14.48	14.56	166600
2005-01-03	14.60	14.68	14.47	14.52	164500
2005-01-04	14.41	14.41	14.13	14.13	282000
2005-01-05	14.12	14.16	14.00	14.01	151200
2005-01-06	14.15	14.28	14.12	14.13	221700
2005-01-07	14.09	14.15	14.04	14.04	170800
2005-01-10	14.02	14.25	14.02	14.18	165700
2005-01-11	14.22	14.27	14.10	14.21	147600
2005-01-12	14.10	14.25	14.10	14.24	100600
2005-01-13	14.00	14.04	13.92	13.93	212800
2005-01-14	13.92	14.17	13.90	14.10	319900
2005-01-18	14.08	14.23	13.97	14.18	370800
2005-01-19	14.04	14.04	13.89	13.91	249900
2005-01-20	13.75	13.75	13.51	13.54	338200
2005-01-21	13.45	13.53	13.36	13.42	380100
2005-01-24	13.58	13.61	13.43	13.45	253800
2005-01-25	13.30	13.44	13.21	13.28	230900
2005-01-26	13.48	13.55	13.39	13.46	183300
2005-01-27	13.30	13.35	13.21	13.32	205700
2005-01-28	13.37	13.38	13.24	13.34	216600
2005-01-31	13.22	13.27	13.18	13.23	143900
2005-02-01	13.05	13.19	13.03	13.14	192000
2005-02-02	13.14	13.17	13.07	13.13	262500
2005-02-03	13.00	13.00	12.80	12.93	221700
2005-02-04	13.13	13.23	13.07	13.23	183600
2005-02-07	13.03	13.07	12.93	12.99	186700
2005-02-08	12.89	12.93	12.80	12.88	252100
2005-02-09	13.13	13.57	12.98	13.51	894700
2005-02-10	13.60	13.97	13.55	13.79	210100
2005-02-11	13.65	13.85	13.63	13.75	188900
2005-02-14	13.89	14.07	13.88	14.01	231700
2005-02-15	14.03	14.04	13.94	13.98	134000
2005-02-16	13.85	13.90	13.75	13.85	225100
2005-02-17	13.60	13.62	13.43	13.47	233600
2005-02-18	13.79	13.87	13.73	13.79	256400
2005-02-22	13.77	13.93	13.71	13.76	188400
2005-02-23	13.51	13.60	13.43	13.51	149900
2005-02-24	13.50	13.60	13.44	13.51	101800
2005-02-25	13.50	13.72	13.50	13.70	149900
2005-02-28	13.95	13.99	13.76	13.85	187100
2005-03-01	13.80	13.93	13.77	13.77	101900
2005-03-02	13.86	14.05	13.81	13.91	225100
2005-03-03	14.08	14.10	13.90	13.95	167600
2005-03-04	14.07	14.28	14.07	14.20	164200
2005-03-07	14.24	14.31	14.16	14.24	136100
2005-03-08	14.24	14.30	14.17	14.20	101500
2005-03-09	14.75	14.90	14.68	14.85	237800
2005-03-10	14.95	15.03	14.87	15.00	159100
2005-03-11	15.16	15.25	15.07	15.07	171600
2005-03-14	15.00	15.09	14.94	15.02	114600
2005-03-15	14.95	14.95	14.78	14.78	156600
2005-03-16	14.80	14.87	14.69	14.74	139000
2005-03-17	14.79	14.87	14.68	14.85	562300
2005-03-18	14.86	15.03	14.86	15.00	118900
2005-03-21	15.01	15.01	14.80	14.91	170400
2005-03-22	15.11	15.25	14.98	15.02	144100
2005-03-23	14.95	14.95	14.71	14.80	180500
2005-03-24	14.40	14.58	14.36	14.48	329500
2005-03-28	14.17	14.26	14.05	14.20	184900
2005-03-29	13.80	13.91	13.70	13.70	135800
2005-03-30	13.75	13.89	13.73	13.89	88600
2005-03-31	13.97	13.98	13.85	13.86	98800
2005-04-01	13.80	13.97	13.72	13.80	149100
2005-04-04	13.61	13.66	13.51	13.66	198100
2005-04-05	13.64	13.79	13.64	13.72	131400
2005-04-06	13.65	13.71	13.60	13.65	80000
2005-04-07	13.67	13.85	13.67	13.78	71400
2005-04-08	13.79	13.79	13.62	13.76	81700
2005-04-11	13.60	13.68	13.53	13.59	142800
2005-04-12	13.30	13.53	13.19	13.50	187300
2005-04-13	13.32	13.39	13.21	13.22	121900
2005-04-14	13.16	13.25	13.09	13.11	112300
2005-04-15	12.95	13.05	12.87	12.97	195300
2005-04-18	12.72	12.87	12.71	12.81	111500
2005-04-19	12.79	12.97	12.79	12.95	181300
2005-04-20	12.79	12.80	12.62	12.67	91700
2005-04-21	12.83	13.01	12.81	12.99	109300
2005-04-22	12.95	13.06	12.90	12.93	112600
2005-04-25	12.97	13.08	12.95	13.05	126900
2005-04-26	12.84	12.90	12.76	12.82	131300
2005-04-27	12.83	12.88	12.66	12.85	73400
2005-04-28	12.62	12.69	12.43	12.45	85700
2005-04-29	12.60	12.89	12.54	12.76	122900
2005-05-02	12.83	13.02	12.81	12.98	163400
2005-05-03	13.05	13.13	12.94	13.05	163300
2005-05-04	12.99	13.24	12.99	13.18	100800
2005-05-05	13.02	13.25	13.02	13.10	136200
2005-05-06	13.20	13.30	13.16	13.20	155100
2005-05-09	13.10	13.10	12.99	13.02	93800
2005-05-10	12.89	12.89	12.72	12.73	117500
2005-05-11	12.83	12.83	12.57	12.67	122400
2005-05-12	12.55	12.57	12.40	12.45	69500
2005-05-13	12.36	12.47	12.25	12.31	72300
2005-05-16	12.30	12.33	12.21	12.33	105600
2005-05-17	12.20	12.27	12.16	12.23	246100
2005-05-18	12.25	12.39	12.20	12.33	196600
2005-05-19	12.48	12.57	12.45	12.51	100400
2005-05-20	12.39	12.41	12.32	12.35	72600
2005-05-23	12.54	12.66	12.52	12.59	261600
2005-05-24	12.69	12.79	12.66	12.74	169200
2005-05-25	12.43	12.53	12.38	12.40	141800
2005-05-26	12.44	12.46	12.36	12.42	179000
2005-05-27	12.45	12.64	12.44	12.59	122400
2005-05-31	12.68	12.74	12.63	12.66	140400
2005-06-01	12.56	12.80	12.56	12.72	111700
2005-06-02	12.65	12.66	12.52	12.63	102300
2005-06-03	12.63	12.69	12.57	12.66	424500
2005-06-06	12.69	12.78	12.62	12.78	147300
2005-06-07	12.62	12.72	12.60	12.65	99100
2005-06-08	12.55	12.71	12.55	12.60	176500
2005-06-09	12.36	12.40	12.27	12.36	115300
2005-06-10	12.35	12.42	12.21	12.25	130400
2005-06-13	12.18	12.31	12.10	12.11	151200
2005-06-14	12.15	12.22	12.14	12.18	105400
2005-06-15	12.35	12.38	12.24	12.36	138500
2005-06-16	12.42	12.48	12.40	12.45	93100
2005-06-17	12.51	12.59	12.49	12.55	125400
2005-06-20	12.50	12.60	12.48	12.55	94000
2005-06-21	12.57	12.70	12.57	12.65	109500
2005-06-22	12.51	12.60	12.48	12.48	238600
2005-06-23	12.48	12.51	12.32	12.35	136700
2005-06-24	12.35	12.42	12.29	12.38	141000
2005-06-27	12.21	12.24	12.05	12.18	138200
2005-06-28	12.03	12.35	12.03	12.25	425600
2005-06-29	12.16	12.20	12.13	12.17	284900
2005-06-30	12.09	12.09	11.93	11.94	288500
2005-07-01	12.07	12.10	12.00	12.01	206500
2005-07-05	12.04	12.09	11.93	12.04	325400
2005-07-06	11.98	12.05	11.90	11.94	241800
2005-07-07	11.80	11.82	11.65	11.74	320700
2005-07-08	11.85	12.05	11.85	11.99	228800
2005-07-11	11.95	12.00	11.92	11.96	161600
2005-07-12	11.94	12.01	11.85	11.94	308800
2005-07-13	11.90	11.92	11.80	11.85	451200
2005-07-14	11.98	12.05	11.95	11.95	284200
2005-07-15	12.05	12.20	12.04	12.14	181500
2005-07-18	12.20	12.20	12.06	12.06	110400
2005-07-19	11.97	11.97	11.91	11.93	178300
2005-07-20	11.90	12.05	11.88	12.02	234500
2005-07-21	12.12	12.21	12.08	12.20	377300
2005-07-22	12.18	12.19	12.12	12.12	189300
2005-07-25	12.02	12.04	11.93	11.93	236200
2005-07-26	11.90	11.90	11.76	11.80	228700
2005-07-27	11.85	12.04	11.83	12.00	194500
2005-07-28	11.80	11.85	11.74	11.80	199700
2005-07-29	11.87	11.93	11.85	11.89	163000
2005-08-01	11.88	11.88	11.78	11.84	133700
2005-08-02	11.84	11.84	11.70	11.82	294600
2005-08-03	11.92	12.13	11.92	12.11	211400
2005-08-04	12.13	12.21	12.10	12.20	372600
2005-08-05	12.15	12.17	12.07	12.09	210200
2005-08-08	12.09	12.13	12.00	12.00	129600
2005-08-09	12.10	12.20	12.10	12.13	129800
2005-08-10	12.77	13.12	12.71	12.84	511900
2005-08-11	13.18	13.48	13.18	13.48	295500
2005-08-12	13.48	13.52	13.41	13.48	340800
2005-08-15	13.60	13.77	13.54	13.75	296300
2005-08-16	13.37	13.43	13.24	13.31	261900
2005-08-17	13.20	13.53	13.20	13.39	360800
2005-08-18	13.14	13.20	13.09	13.14	162700
2005-08-19	13.00	13.21	13.00	13.13	139100
2005-08-22	13.80	13.88	13.75	13.86	354700
2005-08-23	13.73	13.75	13.63	13.69	358400
2005-08-24	13.74	13.81	13.63	13.65	303600
2005-08-25	13.79	13.92	13.79	13.82	165400
2005-08-26	13.82	13.84	13.68	13.73	752900
2005-08-29	13.55	13.66	13.50	13.60	477700
2005-08-30	13.69	13.70	13.55	13.68	740000
2005-08-31	13.50	13.77	13.49	13.76	147900
2005-09-01	13.75	13.89	13.72	13.89	140400
2005-09-02	13.83	13.84	13.72	13.76	99500
2005-09-06	13.68	13.76	13.61	13.71	143700
2005-09-07	13.55	13.61	13.50	13.53	261100
2005-09-08	13.30	13.44	13.30	13.32	189300
2005-09-09	13.55	13.73	13.48	13.65	220200
2005-09-12	13.75	13.85	13.71	13.75	297900
2005-09-13	13.83	13.85	13.77	13.80	219200
2005-09-14	13.74	13.85	13.71	13.72	156900
2005-09-15	14.03	14.07	13.96	14.01	303400
2005-09-16	14.26	14.47	14.23	14.44	374000
2005-09-19	14.48	14.48	14.26	14.30	287000
2005-09-20	14.50	14.68	14.38	14.50	938400
2005-09-21	14.83	15.11	14.82	14.96	901700
2005-09-22	14.74	14.81	14.65	14.80	315900
2005-09-23	14.80	14.95	14.75	14.91	861000
2005-09-26	15.20	15.38	15.20	15.38	1019400
2005-09-27	15.38	15.54	15.28	15.48	1085000
2005-09-28	15.67	15.86	15.65	15.80	2046200
2005-09-29	15.75	15.84	15.68	15.78	697800
2005-09-30	15.64	15.66	15.47	15.54	236700
2005-10-03	15.20	15.20	15.01	15.16	406800
2005-10-04	15.20	15.24	15.12	15.12	862200
2005-10-05	15.10	15.10	14.76	14.77	339600
2005-10-06	14.67	14.68	14.40	14.49	375900
2005-10-07	14.75	14.99	14.70	14.85	216200
2005-10-10	14.80	14.82	14.62	14.63	275800
2005-10-11	15.10	15.16	15.03	15.12	726000
2005-10-12	15.11	15.11	14.75	14.84	380600
2005-10-13	14.77	14.94	14.65	14.93	485800
2005-10-14	14.87	15.15	14.80	15.15	274600
2005-10-17	14.86	14.92	14.79	14.84	331800
2005-10-18	14.60	14.65	14.54	14.62	218200
2005-10-19	14.33	14.82	14.24	14.58	305700
2005-10-20	14.27	14.41	14.17	14.20	308400
2005-10-21	14.40	14.53	14.37	14.41	213200
2005-10-24	14.50	14.70	14.50	14.65	194400
2005-10-25	14.75	14.97	14.75	14.81	128500
2005-10-26	14.90	15.05	14.80	14.80	230500
2005-10-27	15.22	15.32	15.01	15.08	660400
2005-10-28	14.99	15.17	14.95	15.17	441800
2005-10-31	15.31	15.75	15.19	15.49	442000
2005-11-01	15.72	15.86	15.67	15.83	747200
2005-11-02	15.98	16.09	15.83	16.06	496600
2005-11-03	16.00	16.40	16.00	16.25	554700
2005-11-04	16.65	16.83	16.60	16.73	987100
2005-11-07	16.92	17.19	16.88	17.11	1059300
2005-11-08	17.01	17.05	16.93	17.00	1256100
2005-11-09	16.85	16.90	16.80	16.85	1038700
2005-11-10	16.71	16.71	16.55	16.66	548100
2005-11-11	17.25	17.34	17.14	17.31	271100
2005-11-14	16.82	16.82	16.63	16.79	354600
2005-11-15	16.45	16.50	16.31	16.39	544400
2005-11-16	16.73	16.87	16.64	16.73	170600
2005-11-17	17.25	17.64	17.24	17.62	524800
2005-11-18	17.50	17.51	17.25	17.39	427800
2005-11-21	17.18	17.32	17.07	17.26	646700
2005-11-22	17.13	17.45	17.08	17.43	275200
2005-11-23	17.30	17.70	17.30	17.65	458100
2005-11-25	17.19	17.23	17.08	17.14	191300
2005-11-28	17.34	17.34	17.15	17.19	287200
2005-11-29	17.10	17.11	16.90	16.93	310800
2005-11-30	16.72	16.87	16.61	16.65	285100
2005-12-01	16.96	17.23	16.95	17.10	531500
2005-12-02	18.00	18.06	17.70	17.80	522500
2005-12-05	18.00	18.10	17.92	18.07	390200
2005-12-06	17.82	18.10	17.71	18.00	211900
2005-12-07	18.00	18.00	17.77	17.93	193100
2005-12-08	17.45	17.50	17.30	17.44	451200
2005-12-09	17.93	18.05	17.86	18.01	259700
2005-12-12	18.50	18.53	18.40	18.46	205100
2005-12-13	18.35	18.60	18.31	18.58	162700
2005-12-14	18.55	18.55	18.19	18.28	405200
2005-12-15	18.03	18.11	17.90	18.00	231100
2005-12-16	18.00	18.13	17.98	18.07	196300
2005-12-19	18.07	18.11	17.92	17.92	200600
2005-12-20	18.28	18.43	18.21	18.40	182000
2005-12-21	18.68	18.90	18.65	18.84	225400
2005-12-22	18.65	18.86	18.65	18.80	224900
2005-12-23	18.85	18.98	18.80	18.94	258000
2005-12-27	19.18	19.35	18.89	18.97	262400
2005-12-28	19.42	19.55	19.22	19.50	276900
2005-12-29	19.73	19.73	19.31	19.34	169900
2005-12-30	19.13	19.24	19.02	19.22	88600
2006-01-03	19.47	19.79	19.41	19.76	349500
2006-01-04	20.01	20.46	20.01	20.44	271000
2006-01-05	20.08	20.08	19.91	19.99	294700
2006-01-06	20.00	20.40	19.75	20.33	447500
2006-01-09	20.37	20.38	20.12	20.24	275100
2006-01-10	19.45	19.50	19.38	19.50	328200
2006-01-11	19.64	19.72	19.55	19.55	381500
2006-01-12	19.77	19.97	19.64	19.68	247400
2006-01-13	19.67	19.85	19.66	19.77	203100
2006-01-17	18.70	18.71	18.28	18.62	797300
2006-01-18	17.55	18.00	17.50	17.87	1295800
2006-01-19	18.65	18.92	18.60	18.85	825100
2006-01-20	18.45	18.53	18.13	18.15	767900
2006-01-23	18.10	18.25	18.09	18.21	407000
2006-01-24	18.50	18.60	18.42	18.54	389100
2006-01-25	18.53	18.63	18.43	18.51	611300
2006-01-26	19.17	19.67	19.16	19.54	726500
2006-01-27	19.80	19.97	19.70	19.82	1637900
2006-01-30	19.60	19.60	19.37	19.58	1246200
2006-01-31	19.53	19.55	19.38	19.51	208400
2006-02-01	19.15	19.31	19.09	19.18	261200
2006-02-02	19.28	19.39	19.07	19.11	232300
2006-02-03	19.04	19.28	19.00	19.22	401300
2006-02-06	19.50	19.57	19.33	19.45	334900
2006-02-07	19.40	19.44	19.20	19.26	147200
2006-02-08	18.85	18.95	18.60	18.94	309900
2006-02-09	18.87	18.99	18.75	18.77	572000
2006-02-10	18.45	18.48	18.20	18.34	342700
2006-02-13	17.91	18.12	17.87	17.90	570900
2006-02-14	18.00	18.32	17.97	18.30	773300
2006-02-15	18.25	18.49	18.25	18.40	292000
2006-02-16	18.49	18.59	18.32	18.58	256800
2006-02-17	17.72	17.96	17.72	17.94	385300
2006-02-21	18.20	18.20	18.02	18.10	349300
2006-02-22	17.90	18.09	17.88	18.04	514700
2006-02-23	18.55	18.89	18.42	18.57	801700
2006-02-24	18.71	18.97	18.71	18.77	323000
2006-02-27	19.48	19.58	19.34	19.46	362800
2006-02-28	19.48	19.48	19.02	19.29	659100
2006-03-01	19.09	19.27	19.01	19.21	335600
2006-03-02	18.95	19.04	18.90	18.95	354300
2006-03-03	18.90	19.05	18.89	18.92	439500
2006-03-06	19.40	19.50	19.22	19.35	375900
2006-03-07	19.30	19.30	19.07	19.13	208700
2006-03-08	19.18	19.30	18.93	19.27	354500
2006-03-09	19.53	19.56	19.21	19.23	354300
2006-03-10	19.45	19.78	19.41	19.72	352300
2006-03-13	20.00	20.12	19.99	20.07	373700
2006-03-14	19.93	20.32	19.90	20.31	352900
2006-03-15	20.75	20.90	20.66	20.88	276400
2006-03-16	20.75	20.89	20.64	20.67	422800
2006-03-17	21.45	21.61	21.43	21.61	455400
2006-03-20	22.38	22.43	22.19	22.30	886300
2006-03-21	22.18	22.23	21.99	22.03	457900
2006-03-22	21.80	22.04	21.78	21.98	317000
2006-03-23	21.56	21.59	21.20	21.37	458300
2006-03-24	21.60	21.97	21.60	21.86	255800
2006-03-27	21.77	21.77	21.61	21.72	238200
2006-03-28	21.43	21.49	21.06	21.15	348900
2006-03-29	21.26	21.69	21.26	21.63	431300
2006-03-30	21.96	22.20	21.94	22.17	360900
2006-03-31	22.18	22.25	21.97	22.17	598000
2006-04-03	22.41	22.57	22.29	22.48	500800
2006-04-04	22.74	22.89	22.61	22.89	293300
2006-04-05	22.73	23.05	22.73	23.05	396300
2006-04-06	23.12	23.14	22.94	23.07	463200
2006-04-07	23.28	23.35	23.00	23.09	371100
2006-04-10	23.28	23.32	23.17	23.27	245100
2006-04-11	23.00	23.03	22.76	22.85	369700
2006-04-12	22.55	22.81	22.55	22.81	282700
2006-04-13	22.41	22.56	22.41	22.53	207600
2006-04-17	22.05	22.15	21.95	21.96	360800
2006-04-18	22.68	23.12	22.68	23.11	536300
2006-04-19	22.48	22.83	22.42	22.65	538800
2006-04-20	22.70	22.80	22.61	22.65	497600
2006-04-21	22.58	22.58	22.31	22.47	561700
2006-04-24	21.98	22.06	21.88	22.03	289900
2006-04-25	22.28	22.45	22.28	22.36	229300
2006-04-26	22.36	22.52	22.35	22.52	221700
2006-04-27	22.59	22.72	22.25	22.66	439600
2006-04-28	22.60	22.75	22.47	22.68	355400
2006-05-01	22.40	22.48	21.96	22.05	350200
2006-05-02	22.60	22.89	22.60	22.82	231000
2006-05-03	22.70	22.80	22.44	22.70	185500
2006-05-04	22.70	22.96	22.69	22.81	170200
2006-05-05	22.84	23.41	22.84	23.34	389600
2006-05-08	23.72	24.30	23.72	24.03	612700
2006-05-09	23.98	24.09	23.85	24.05	461300
2006-05-10	23.72	23.72	23.27	23.44	348400
2006-05-11	23.05	23.06	22.50	22.58	431100
2006-05-12	22.58	22.64	22.05	22.21	468400
2006-05-15	22.21	22.33	21.99	22.30	260400
2006-05-16	21.61	21.75	21.53	21.70	416300
2006-05-17	21.58	21.59	20.70	20.78	647100
2006-05-18	20.82	21.00	20.64	20.76	221500
2006-05-19	20.83	21.15	20.75	21.07	280500
2006-05-22	20.07	20.11	19.51	19.75	707000
2006-05-23	19.80	20.09	19.75	19.76	1112400
2006-05-24	20.00	20.27	19.71	20.06	764800
2006-05-25	19.75	19.90	19.63	19.86	750000
2006-05-26	19.86	20.22	19.86	20.08	355600
2006-05-30	20.05	20.11	19.69	19.70	370000
2006-05-31	19.70	19.82	19.55	19.70	350600
2006-06-01	19.20	19.69	19.15	19.63	280300
2006-06-02	19.91	20.08	19.89	20.00	150600
2006-06-05	19.83	19.95	19.36	19.38	299300
2006-06-06	19.13	19.13	18.58	18.74	611800
2006-06-07	18.21	18.35	18.12	18.15	1086600
2006-06-08	17.48	17.63	17.19	17.52	1115200
2006-06-09	18.37	18.40	18.04	18.13	852600
2006-06-12	18.29	18.33	17.90	17.98	534400
2006-06-13	17.55	17.57	16.96	17.04	568000
2006-06-14	17.00	17.36	17.00	17.36	772300
2006-06-15	17.83	18.39	17.83	18.30	1025600
2006-06-16	18.65	18.75	18.50	18.68	798900
2006-06-19	18.50	18.57	18.20	18.26	359500
2006-06-20	18.06	18.17	17.89	18.05	481300
2006-06-21	17.85	18.16	17.74	18.04	765200
2006-06-22	18.23	18.28	18.04	18.10	571000
2006-06-23	18.36	18.54	18.30	18.41	271900
2006-06-26	18.30	18.36	18.17	18.32	213400
2006-06-27	18.20	18.20	17.67	17.74	207700
2006-06-28	17.70	17.75	17.51	17.65	518200
2006-06-29	17.84	18.85	17.84	18.79	624100
2006-06-30	18.89	18.89	18.63	18.80	204500
2006-07-03	18.90	19.29	18.90	19.28	125100
2006-07-05	18.95	18.96	18.61	18.84	280200
2006-07-06	18.84	19.11	18.78	18.89	208500
2006-07-07	18.61	18.68	18.34	18.34	261600
2006-07-10	18.65	18.70	18.42	18.50	177000
2006-07-11	18.05	18.28	17.90	18.24	462700
2006-07-12	17.79	17.80	17.52	17.55	783900
2006-07-13	17.74	17.81	17.39	17.39	332700
2006-07-14	17.40	17.43	17.19	17.30	480000
2006-07-17	17.20	17.22	16.98	17.06	328600
2006-07-18	16.81	16.86	16.44	16.77	525600
2006-07-19	16.80	17.69	16.79	17.56	753000
2006-07-20	17.79	17.79	17.35	17.35	704800
2006-07-21	17.42	17.42	17.18	17.23	151300
2006-07-24	17.35	17.65	17.35	17.62	213400
2006-07-25	17.42	17.53	17.18	17.42	304200
2006-07-26	17.35	17.36	16.73	16.90	588500
2006-07-27	17.25	17.40	17.13	17.14	444500
2006-07-28	17.69	18.01	17.56	17.90	538400
2006-07-31	17.90	17.90	17.70	17.82	237500
2006-08-01	17.60	17.62	17.32	17.43	842700
2006-08-02	17.51	17.75	17.51	17.70	486400
2006-08-03	17.57	17.91	17.50	17.78	293200
2006-08-04	18.03	18.28	17.95	18.09	326300
2006-08-07	17.66	17.72	17.53	17.61	252000
2006-08-08	17.70	17.89	17.58	17.61	310000
2006-08-09	17.75	17.85	17.60	17.63	1386600
2006-08-10	17.76	17.90	17.67	17.87	230400
2006-08-11	17.61	17.61	17.36	17.42	290000
2006-08-14	17.95	18.20	17.95	18.00	288900
2006-08-15	18.55	18.88	18.55	18.86	414500
2006-08-16	18.96	19.20	18.94	19.18	282000
2006-08-17	19.31	19.65	19.31	19.53	343700
2006-08-18	19.50	19.50	19.25	19.42	164500
2006-08-21	18.94	19.07	18.93	18.95	138700
2006-08-22	19.29	19.47	19.26	19.41	165100
2006-08-23	19.44	19.59	19.30	19.41	241500
2006-08-24	19.41	19.50	19.30	19.31	280500
2006-08-25	19.14	19.29	19.12	19.22	171900
2006-08-28	19.00	19.16	18.95	19.10	828000
2006-08-29	19.33	19.52	19.24	19.50	452600
2006-08-30	19.14	19.24	19.07	19.13	249400
2006-08-31	19.27	19.33	19.20	19.25	309000
2006-09-01	19.20	19.33	19.15	19.27	372600
2006-09-05	19.60	19.81	19.54	19.79	318900
2006-09-06	19.40	19.44	19.15	19.20	165000
2006-09-07	19.00	19.05	18.80	18.97	223000
2006-09-08	18.96	19.08	18.96	19.06	156700
2006-09-11	18.66	18.77	18.46	18.64	277800
2006-09-12	18.40	18.71	18.37	18.71	428100
2006-09-13	18.19	18.24	18.01	18.15	569800
2006-09-14	17.95	18.06	17.90	18.03	365500
2006-09-15	18.10	18.17	17.93	18.01	272000
2006-09-18	18.05	18.07	17.95	18.07	281800
2006-09-19	17.98	17.99	17.62	17.75	206000
2006-09-20	17.76	17.85	17.62	17.74	1131100
2006-09-21	17.80	17.89	17.64	17.76	616400
2006-09-22	17.70	17.76	17.54	17.66	271200
2006-09-25	17.56	17.71	17.43	17.67	299800
2006-09-26	17.59	17.69	17.48	17.62	466500
2006-09-27	17.75	17.97	17.75	17.87	716500
2006-09-28	17.87	17.93	17.70	17.82	534800
2006-09-29	17.71	17.71	17.52	17.58	458700
2006-10-02	17.60	17.78	17.59	17.69	523300
2006-10-03	17.52	17.60	17.41	17.53	776500
2006-10-04	17.47	17.74	17.35	17.72	447800
2006-10-05	18.10	18.36	18.00	18.34	720700
2006-10-06	18.44	18.64	18.39	18.43	633500
2006-10-09	18.31	18.44	18.25	18.37	371500
2006-10-10	18.44	18.50	18.34	18.41	443300
2006-10-11	17.75	18.00	17.72	17.89	450000
2006-10-12	17.68	17.88	17.58	17.85	690300
2006-10-13	17.73	17.87	17.68	17.83	301000
2006-10-16	17.92	18.17	17.92	18.15	249600
2006-10-17	18.00	18.00	17.75	17.85	344400
2006-10-18	18.06	18.24	18.03	18.13	503700
2006-10-19	18.17	18.37	18.17	18.31	292600
2006-10-20	18.35	18.40	18.21	18.34	209600
2006-10-23	18.34	18.53	18.27	18.53	338500
2006-10-24	18.52	18.67	18.50	18.61	769600
2006-10-25	18.10	18.20	17.81	17.95	638100
2006-10-26	17.80	18.02	17.80	17.98	338100
2006-10-27	17.78	17.80	17.56	17.59	466600
2006-10-30	17.41	17.58	17.38	17.49	414700
2006-10-31	17.50	17.73	17.50	17.62	282400
2006-11-01	17.63	17.74	17.36	17.38	183900
2006-11-02	16.76	17.37	16.76	17.28	467900
2006-11-03	17.28	17.35	17.10	17.13	361900
2006-11-06	17.13	17.34	17.09	17.28	496300
2006-11-07	17.47	17.56	17.35	17.39	307700
2006-11-08	17.05	17.13	16.96	17.07	439200
2006-11-09	16.68	16.68	16.42	16.43	672200
2006-11-10	16.50	16.51	16.36	16.42	270100
2006-11-13	16.27	16.40	16.26	16.32	341100
2006-11-14	16.84	17.09	16.77	17.07	456500
2006-11-15	16.78	17.25	16.74	16.93	1492700
2006-11-16	16.65	16.68	16.49	16.58	483800
2006-11-17	16.29	16.34	16.18	16.30	478500
2006-11-20	15.89	15.94	15.79	15.85	836600
2006-11-21	15.63	15.86	15.63	15.80	408700
2006-11-22	16.04	16.26	16.04	16.14	1109600
2006-11-24	16.11	16.17	16.05	16.10	555600
2006-11-27	16.15	16.20	15.96	16.02	763500
2006-11-28	16.14	16.25	16.08	16.21	785000
2006-11-29	16.85	16.94	16.75	16.90	687700
2006-11-30	17.46	17.59	17.33	17.46	848600
2006-12-01	17.47	17.47	17.22	17.38	613400
2006-12-04	17.58	17.91	17.58	17.85	472200
2006-12-05	17.87	17.96	17.75	17.88	461900
2006-12-06	16.87	18.14	16.87	18.07	707400
2006-12-07	18.13	18.25	18.03	18.03	379000
2006-12-08	18.04	18.13	17.93	17.96	569200
2006-12-11	17.66	17.85	17.64	17.79	722400
2006-12-12	18.00	18.13	17.90	18.13	333900
2006-12-13	18.06	18.07	17.93	17.96	266300
2006-12-14	18.15	18.36	18.15	18.31	329700
2006-12-15	18.42	18.51	18.39	18.45	296500
2006-12-18	18.64	18.67	18.45	18.46	264000
2006-12-19	18.18	18.66	18.18	18.59	385700
2006-12-20	18.68	18.81	18.60	18.63	186500
2006-12-21	18.70	18.81	18.64	18.73	204900
2006-12-22	18.79	18.90	18.69	18.89	241800
2006-12-26	18.84	18.84	18.60	18.81	254500
2006-12-27	18.95	19.15	18.92	19.11	300800
2006-12-28	18.95	19.01	18.85	18.99	252600
2006-12-29	18.95	19.03	18.89	18.94	376400
2007-01-03	19.15	19.20	18.84	18.99	345900
2007-01-04	18.91	19.16	18.87	19.10	346800
2007-01-05	18.88	18.89	18.66	18.78	460100
2007-01-08	18.76	18.93	18.71	18.86	198100
2007-01-09	19.14	19.21	19.00	19.21	608500
2007-01-10	18.97	19.18	18.91	19.10	202300
2007-01-11	18.60	18.75	18.55	18.71	470600
2007-01-12	18.79	18.94	18.77	18.89	436300
2007-01-16	18.98	19.06	18.95	19.04	166600
2007-01-17	19.11	19.26	19.11	19.21	302300
2007-01-18	19.16	19.19	18.95	18.98	456700
2007-01-19	19.28	19.70	19.28	19.65	922100
2007-01-22	19.68	19.68	19.43	19.57	370100
2007-01-23	19.50	19.68	19.47	19.64	251700
2007-01-24	19.73	20.00	19.70	19.99	357500
2007-01-25	19.71	19.72	19.36	19.39	397500
2007-01-26	19.56	19.56	19.27	19.52	238000
2007-01-29	19.55	19.62	19.44	19.51	348000
2007-01-30	19.72	19.89	19.70	19.84	255300
2007-01-31	20.05	20.45	20.05	20.39	666600
2007-02-01	20.37	20.42	20.20	20.26	547600
2007-02-02	20.14	20.20	19.75	20.17	446000
2007-02-05	19.90	19.97	19.81	19.86	352000
2007-02-06	20.03	20.17	19.97	20.13	646800
2007-02-07	19.74	19.80	19.61	19.74	491700
2007-02-08	19.47	19.52	19.32	19.50	464300
2007-02-09	19.76	20.03	19.68	19.75	795100
2007-02-12	19.75	19.87	19.60	19.60	253900
2007-02-13	20.67	20.74	20.56	20.68	600669
2007-02-14	20.94	21.37	20.94	21.23	356382
2007-02-15	21.73	21.93	21.73	21.92	399100
2007-02-16	22.03	22.03	21.88	21.97	301300
2007-02-20	22.04	22.18	21.90	22.15	514000
2007-02-21	21.83	21.98	21.74	21.89	350900
2007-02-22	22.79	22.88	22.74	22.83	559300
2007-02-23	23.50	23.61	23.40	23.53	855600
2007-02-26	22.89	22.94	22.50	22.72	612184
2007-02-27	22.43	22.43	21.14	21.50	1461500
2007-02-28	21.63	21.85	21.44	21.60	818000
2007-03-01	21.60	21.60	20.87	21.45	1201100
2007-03-02	21.04	21.04	20.65	20.67	633400
2007-03-05	20.24	20.38	19.87	20.00	439700
2007-03-06	20.33	20.65	20.33	20.60	429400
2007-03-07	20.35	20.47	20.16	20.35	298600
2007-03-08	20.93	21.27	20.93	21.03	824100
2007-03-09	21.77	22.02	21.25	21.66	718900
2007-03-12	21.71	21.95	21.58	21.79	423700
2007-03-13	21.43	21.56	21.00	21.05	526400
2007-03-14	21.03	21.20	20.59	21.11	746100
2007-03-15	21.41	21.73	21.41	21.60	448400
2007-03-16	21.39	21.50	20.97	21.13	542300
2007-03-19	21.38	21.46	21.30	21.42	260200
2007-03-20	21.48	21.76	21.36	21.59	666100
2007-03-21	21.59	22.08	21.36	22.01	443800
2007-03-22	21.84	21.84	21.02	21.72	705400
2007-03-23	21.47	21.61	21.47	21.58	301800
2007-03-26	21.37	21.57	21.15	21.50	568100
2007-03-27	21.31	21.53	21.23	21.50	655600
2007-03-28	21.35	21.35	21.13	21.22	165900
2007-03-29	21.10	21.11	20.81	21.05	260700
2007-03-30	20.87	21.02	20.69	20.73	247500
2007-04-02	20.67	20.82	20.47	20.75	393200
2007-04-03	20.60	20.74	20.48	20.63	385600
2007-04-04	20.46	20.50	20.37	20.48	253300
2007-04-05	20.05	20.22	20.01	20.15	308000
2007-04-09	19.78	20.05	19.75	19.95	643400
2007-04-10	19.86	19.95	19.81	19.85	322100
2007-04-11	20.05	20.09	19.83	19.96	296700
2007-04-12	19.78	20.03	19.67	19.93	356600
2007-04-13	19.26	19.31	19.12	19.24	560100
2007-04-16	19.19	19.48	19.18	19.44	588902
2007-04-17	19.63	19.71	19.56	19.66	260700
2007-04-18	20.33	20.44	20.26	20.32	443400
2007-04-19	20.73	20.73	20.39	20.50	375800
2007-04-20	20.49	20.58	20.47	20.55	268300
2007-04-23	19.98	20.04	19.90	20.01	490200
2007-04-24	20.10	20.10	19.89	20.03	417331
2007-04-25	19.80	20.00	19.77	19.97	327800
2007-04-26	19.39	19.49	19.24	19.28	449100
2007-04-27	19.49	19.49	19.27	19.46	205100
2007-04-30	19.38	19.52	19.23	19.26	134400
2007-05-01	19.36	19.45	19.25	19.37	190000
2007-05-02	19.44	19.63	19.38	19.59	195900
2007-05-03	19.61	19.64	19.46	19.48	156800
2007-05-04	19.48	19.65	19.48	19.60	145500
2007-05-07	20.10	20.12	19.98	20.07	177900
2007-05-08	19.89	19.89	19.72	19.82	168000
2007-05-09	20.56	20.75	20.52	20.75	522600
2007-05-10	20.97	21.05	20.76	20.78	876370
2007-05-11	20.77	20.89	20.72	20.84	213900
2007-05-14	20.70	20.90	20.57	20.67	656000
2007-05-15	20.49	20.60	20.38	20.39	363400
2007-05-16	20.21	20.27	20.10	20.24	244400
2007-05-17	19.80	19.89	19.68	19.85	251100
2007-05-18	19.48	19.67	19.48	19.60	237500
2007-05-21	19.41	19.47	19.32	19.37	745100
2007-05-22	20.09	20.38	20.06	20.31	534900
2007-05-23	20.50	20.63	20.42	20.42	176000
2007-05-24	20.44	20.54	20.05	20.13	363600
2007-05-25	20.10	20.29	20.06	20.09	206800
2007-05-29	20.31	20.33	20.21	20.25	333300
2007-05-30	20.22	20.41	20.12	20.38	321400
2007-05-31	20.50	20.61	20.33	20.55	357400
2007-06-01	20.80	20.89	20.73	20.83	114700
2007-06-04	20.72	20.74	20.63	20.70	137000
2007-06-05	20.60	20.60	20.39	20.49	252100
2007-06-06	20.40	20.41	20.16	20.27	143400
2007-06-07	20.40	20.54	20.09	20.13	329100
2007-06-08	20.24	20.50	20.19	20.49	240200
2007-06-11	20.08	20.19	20.00	20.07	219500
2007-06-12	19.82	19.92	19.60	19.67	283900
2007-06-13	19.90	20.10	19.84	20.04	236800
2007-06-14	19.63	19.84	19.49	19.78	550800
2007-06-15	20.03	20.16	20.00	20.11	196800
2007-06-18	20.30	20.36	20.08	20.21	191900
2007-06-19	19.99	20.01	19.85	19.93	127200
2007-06-20	20.35	20.46	20.17	20.24	202700
2007-06-21	20.55	20.73	20.39	20.67	839500
2007-06-22	20.27	20.29	19.88	19.95	344100
2007-06-25	19.88	20.03	19.72	19.76	289200
2007-06-26	19.85	19.93	19.67	19.75	301900
2007-06-27	19.62	19.68	19.44	19.66	705800
2007-06-28	19.40	19.41	19.26	19.29	365000
2007-06-29	19.46	19.57	19.28	19.42	333400
2007-07-02	19.58	19.72	19.54	19.72	344700
2007-07-03	19.64	19.74	19.60	19.67	131600
2007-07-05	19.50	19.60	19.43	19.52	145000
2007-07-06	19.40	19.56	19.40	19.45	301700
2007-07-09	19.34	19.43	19.24	19.32	195400
2007-07-10	19.39	19.39	19.15	19.19	235000
2007-07-11	18.94	19.04	18.83	19.03	193000
2007-07-12	18.14	18.56	18.05	18.51	1183100
2007-07-13	18.18	18.25	18.10	18.19	952000
2007-07-16	18.13	18.29	18.06	18.19	580000
2007-07-17	17.98	18.09	17.98	18.05	789200
2007-07-18	17.67	17.75	17.47	17.75	532100
2007-07-19	17.94	17.94	17.77	17.83	271500
2007-07-20	17.74	17.74	17.35	17.49	585500
2007-07-23	17.60	17.60	17.41	17.49	628800
2007-07-24	17.75	17.75	17.43	17.50	495200
2007-07-25	18.00	18.35	17.89	17.90	871000
2007-07-26	18.68	18.72	18.07	18.43	928800
2007-07-27	18.86	19.00	18.61	18.71	652800
2007-07-30	19.13	19.42	19.13	19.27	550900
2007-07-31	19.42	19.42	18.93	18.97	592600
2007-08-01	18.75	18.84	18.23	18.49	1017400
2007-08-02	18.45	18.74	18.44	18.63	473500
2007-08-03	18.51	18.52	17.86	17.97	747400
2007-08-06	18.01	18.21	17.00	18.21	641000
2007-08-07	17.99	18.43	17.79	18.23	374700
2007-08-08	18.23	18.70	18.23	18.57	803300
2007-08-09	18.08	18.17	17.74	17.88	801100
2007-08-10	17.45	17.70	17.25	17.60	453500
2007-08-13	17.69	17.70	17.36	17.40	273000
2007-08-14	17.21	17.22	16.60	16.68	567600
2007-08-15	16.77	16.95	16.48	16.50	566800
2007-08-16	16.90	17.29	16.50	17.15	732500
2007-08-17	17.32	17.92	17.32	17.59	667400
2007-08-20	17.50	17.57	17.20	17.41	477900
2007-08-21	17.60	17.78	17.51	17.72	128300
2007-08-22	17.70	17.83	17.67	17.77	158300
2007-08-23	17.70	17.88	17.63	17.79	290600
2007-08-24	17.79	18.09	17.74	18.08	204900
2007-08-27	17.52	17.67	17.49	17.49	234900
2007-08-28	17.50	17.51	17.07	17.10	302600
2007-08-29	17.27	17.61	17.27	17.57	366800
2007-08-30	17.18	17.38	17.08	17.24	225400
2007-08-31	17.60	17.80	17.57	17.67	220300
2007-09-04	17.38	17.53	17.21	17.45	345900
2007-09-05	16.86	16.86	16.61	16.75	337200
2007-09-06	16.80	16.80	16.43	16.61	220400
2007-09-07	17.59	17.59	16.10	16.34	328800
2007-09-10	16.12	16.34	15.81	15.95	1321300
2007-09-11	16.20	16.38	16.20	16.31	559200
2007-09-12	16.18	16.37	16.12	16.29	355000
2007-09-13	16.11	16.28	15.89	16.12	426400
2007-09-14	16.02	16.18	15.96	16.09	660300
2007-09-17	16.00	16.12	15.95	15.97	173700
2007-09-18	15.45	15.84	15.22	15.75	895700
2007-09-19	16.20	16.38	16.05	16.28	1268200
2007-09-20	15.97	15.97	15.71	15.75	408600
2007-09-21	15.58	15.62	15.22	15.25	764700
2007-09-24	15.33	15.61	15.31	15.53	452200
2007-09-25	15.75	15.75	15.58	15.65	236000
2007-09-26	15.97	16.15	15.89	15.99	367300
2007-09-27	16.81	17.00	16.59	16.97	1455900
2007-09-28	16.81	16.81	16.59	16.65	510600
2007-10-01	16.51	16.90	16.50	16.86	279900
2007-10-02	17.45	17.47	17.25	17.47	272800
2007-10-03	18.96	18.96	17.63	17.74	446100
2007-10-04	18.19	18.25	18.12	18.23	402100
2007-10-05	18.51	18.63	18.38	18.61	359900
2007-10-08	18.34	18.42	18.27	18.29	267700
2007-10-09	18.33	18.47	18.28	18.45	198900
2007-10-10	18.16	18.18	17.97	18.09	537500
2007-10-11	18.16	18.21	17.84	17.93	380800
2007-10-12	17.81	17.98	17.80	17.94	202900
2007-10-15	17.61	17.65	17.17	17.24	966500
2007-10-16	17.52	17.64	17.41	17.51	448900
2007-10-17	17.01	17.01	16.72	16.89	290100
2007-10-18	16.95	17.06	16.89	16.90	384900
2007-10-19	16.84	16.85	16.34	16.43	507800
2007-10-22	16.35	16.55	16.28	16.53	221000
2007-10-23	16.48	16.52	16.25	16.37	166600
2007-10-24	16.15	16.29	15.97	16.16	298300
2007-10-25	15.75	16.18	15.75	16.11	324200
2007-10-26	16.95	17.08	16.76	16.99	372100
2007-10-29	17.35	17.44	17.31	17.38	263300
2007-10-30	17.48	17.69	17.47	17.52	364200
2007-10-31	17.77	17.93	17.61	17.83	408000
2007-11-01	17.51	17.85	17.28	17.44	365600
2007-11-02	17.51	17.52	16.97	17.22	461100
2007-11-05	16.99	17.19	16.88	17.03	369200
2007-11-06	17.30	17.45	17.30	17.41	330900
2007-11-07	17.00	17.17	16.73	16.74	345300
2007-11-08	17.00	17.19	16.69	16.99	676400
2007-11-09	16.50	16.69	16.03	16.53	725900
2007-11-12	16.75	17.31	16.75	16.77	809800
2007-11-13	17.04	17.55	17.00	17.48	1325600
2007-11-14	17.81	17.81	17.36	17.36	332770
2007-11-15	17.09	17.22	16.81	16.91	388270
2007-11-16	16.62	16.66	16.31	16.40	307200
2007-11-19	16.51	16.51	16.00	16.08	336500
2007-11-20	16.60	16.84	16.31	16.69	557500
2007-11-21	16.07	16.25	15.94	16.12	403600
2007-11-23	16.37	16.69	16.37	16.54	321000
2007-11-26	16.80	17.27	16.76	16.83	427900
2007-11-27	17.49	17.51	17.22	17.45	440300
2007-11-28	17.45	17.79	17.37	17.72	330800
2007-11-29	18.00	18.27	17.90	18.22	749200
2007-11-30	18.45	18.45	17.75	17.89	649600
2007-12-03	18.02	18.41	18.02	18.17	794800
2007-12-04	18.09	18.09	17.91	17.96	320600
2007-12-05	18.19	18.49	18.19	18.40	342700
2007-12-06	18.40	18.82	18.40	18.82	235100
2007-12-07	18.41	18.42	18.22	18.26	340800
2007-12-10	18.25	18.53	18.25	18.47	502500
2007-12-11	18.29	18.40	17.70	17.77	436500
2007-12-12	17.99	18.35	17.55	17.77	411000
2007-12-13	17.09	17.13	16.77	16.98	401500
2007-12-14	16.55	16.64	16.32	16.33	386900
2007-12-17	16.03	16.50	16.03	16.28	441905
2007-12-18	16.02	16.42	16.02	16.26	496220
2007-12-19	16.20	16.37	16.05	16.18	723900
2007-12-20	16.26	16.38	16.10	16.25	630100
2007-12-21	16.35	16.66	16.35	16.60	244800
2007-12-24	16.64	16.71	16.49	16.62	134100
2007-12-26	16.75	16.99	16.68	16.96	346700
2007-12-27	16.75	16.80	16.49	16.55	365200
2007-12-28	16.67	16.80	16.61	16.69	350068
2007-12-31	16.67	16.84	16.53	16.75	282900
2008-01-02	16.83	16.96	16.67	16.74	276899
2008-01-03	16.74	16.82	16.54	16.68	412600
2008-01-04	16.55	16.55	16.13	16.24	301327
2008-01-07	16.27	16.42	16.11	16.36	714836
2008-01-08	16.35	16.35	15.94	15.94	404423
2008-01-09	16.00	16.37	15.97	16.37	757549
2008-01-10	15.87	16.07	15.59	15.94	554585
2008-01-11	15.50	15.50	15.03	15.18	547700
2008-01-14	15.10	15.45	15.10	15.34	378769
2008-01-15	14.78	14.85	14.50	14.55	530890
2008-01-16	14.31	14.40	14.11	14.21	463621
2008-01-17	13.80	13.80	13.19	13.27	774203
2008-01-18	13.80	14.14	13.65	14.01	1615374
2008-01-22	13.20	14.05	13.08	13.85	819910
2008-01-23	13.25	14.11	13.23	14.06	1036890
2008-01-24	14.08	14.61	14.08	14.53	1361309
2008-01-25	14.75	15.24	14.72	14.84	528300
2008-01-28	14.68	15.10	14.59	14.92	806962
2008-01-29	14.90	15.18	14.85	15.11	448711
2008-01-30	14.91	15.42	14.90	15.12	456897
2008-01-31	14.69	14.89	14.43	14.67	530659
2008-02-01	14.57	14.92	14.57	14.77	529035
2008-02-04	15.04	15.20	14.96	15.05	632254
2008-02-05	14.77	14.83	14.46	14.50	419554
2008-02-06	14.50	14.64	14.30	14.30	350900
2008-02-07	14.26	14.47	14.19	14.34	320400
2008-02-08	14.14	14.19	13.87	13.95	257166
2008-02-11	14.05	14.16	13.65	14.05	724744
2008-02-12	14.08	14.32	14.00	14.10	479055
2008-02-13	14.36	14.44	14.13	14.38	293617
2008-02-14	14.45	14.77	14.36	14.40	869625
2008-02-15	14.60	15.14	14.60	15.05	1029606
2008-02-19	15.51	15.91	15.47	15.57	932433
2008-02-20	15.23	15.58	15.12	15.46	697274
2008-02-21	15.83	15.94	15.66	15.70	547456
2008-02-22	15.57	15.77	15.38	15.77	638100
2008-02-25	15.90	16.31	15.90	16.29	480300
2008-02-26	16.39	17.05	16.35	16.94	745100
2008-02-27	16.62	16.86	16.58	16.71	241300
2008-02-28	16.62	16.65	16.45	16.45	482275
2008-02-29	16.03	16.05	15.61	15.66	352325
2008-03-03	15.83	16.01	15.71	16.00	421103
2008-03-04	15.60	15.60	15.11	15.41	591107
2008-03-05	15.56	15.60	15.24	15.45	927700
2008-03-06	15.41	15.57	15.21	15.26	285800
2008-03-07	15.32	15.32	14.52	14.69	529717
2008-03-10	14.63	14.82	14.51	14.64	282900
2008-03-11	14.77	15.10	14.64	15.10	816547
2008-03-12	15.34	15.73	15.34	15.38	339300
2008-03-13	15.33	15.51	14.99	15.41	475820
2008-03-14	15.35	15.36	14.49	14.58	800681
2008-03-17	14.39	14.70	14.25	14.53	701200
2008-03-18	15.03	15.25	14.72	15.24	813046
2008-03-19	15.27	15.73	15.16	15.17	690771
2008-03-20	15.17	15.80	15.14	15.74	381097
2008-03-24	16.00	16.27	16.00	16.18	577000
2008-03-25	16.05	16.22	16.04	16.12	277180
2008-03-26	15.88	15.88	15.52	15.60	682470
2008-03-27	15.51	15.52	15.12	15.12	275496
2008-03-28	15.30	15.44	15.20	15.25	247000
2008-03-31	15.03	15.19	14.86	15.03	334100
2008-04-01	15.34	15.50	15.08	15.43	327300
2008-04-02	15.91	16.15	15.85	15.97	597500
2008-04-03	16.17	16.66	16.17	16.51	783500
2008-04-04	16.77	16.77	16.50	16.58	369800
2008-04-07	16.73	16.73	16.45	16.46	422500
2008-04-08	15.99	15.99	15.57	15.67	486800
2008-04-09	15.50	15.50	15.18	15.20	281200
2008-04-10	15.24	15.44	15.20	15.22	616200
2008-04-11	15.01	15.19	14.94	14.98	327716
2008-04-14	14.84	14.84	14.49	14.57	370941
2008-04-15	14.91	15.19	14.91	15.16	694241
2008-04-16	15.36	15.89	15.36	15.89	283914
2008-04-17	15.70	16.08	15.70	16.01	298144
2008-04-18	16.37	16.42	16.14	16.35	337912
2008-04-21	16.35	16.35	16.13	16.26	286004
2008-04-22	15.97	16.02	15.62	15.69	465283
2008-04-23	15.55	15.72	15.49	15.60	214678
2008-04-24	15.41	15.90	15.25	15.71	424778
2008-04-25	15.60	15.69	15.30	15.39	335977
2008-04-28	16.43	17.55	16.43	17.30	1142432
2008-04-29	16.95	17.18	16.82	16.86	590107
2008-04-30	17.35	17.64	17.33	17.41	297781
2008-05-01	17.17	17.26	14.29	17.22	433317
2008-05-02	17.55	17.69	17.49	17.53	280512
2008-05-05	17.58	17.63	17.31	17.62	459948
2008-05-06	17.59	17.66	17.40	17.60	200087
2008-05-07	17.65	17.89	17.47	17.47	485734
2008-05-08	17.40	17.57	17.38	17.50	234801
2008-05-09	17.35	17.41	17.23	17.35	243341
2008-05-12	17.10	17.16	16.99	17.13	183455
2008-05-13	17.07	17.20	17.02	17.11	170291
2008-05-14	16.86	16.95	16.79	16.84	260284
2008-05-15	17.03	17.37	17.03	17.31	144367
2008-05-16	17.41	17.66	17.37	17.63	210911
2008-05-19	17.59	17.62	17.39	17.42	182002
2008-05-20	17.24	17.24	16.84	16.88	240148
2008-05-21	16.82	16.83	16.45	16.50	260760
2008-05-22	16.87	17.05	16.86	17.01	264918
2008-05-23	16.75	16.83	16.59	16.67	156783
2008-05-27	16.78	16.97	16.72	16.95	219668
2008-05-28	16.73	16.73	16.52	16.67	373189
2008-05-29	16.81	17.19	16.81	17.15	342101
2008-05-30	16.91	17.06	16.91	16.93	170583
2008-06-02	17.74	17.83	17.47	17.56	301442
2008-06-03	17.56	17.77	17.43	17.47	395964
2008-06-04	17.65	17.87	17.56	17.69	394149
2008-06-05	17.48	17.84	17.43	17.81	1051581
2008-06-06	17.69	17.72	17.25	17.28	394175
2008-06-09	17.06	17.13	16.76	16.88	328255
2008-06-10	16.50	16.50	16.30	16.39	369995
2008-06-11	16.36	16.37	15.90	15.90	270455
2008-06-12	16.00	16.19	15.85	15.99	460917
2008-06-13	16.18	16.30	16.01	16.30	190695
2008-06-16	16.47	16.70	16.31	16.59	257950
2008-06-17	16.60	16.72	16.42	16.42	311563
2008-06-18	16.07	16.30	16.07	16.14	177588
2008-06-19	15.84	15.89	15.68	15.86	166345
2008-06-20	15.54	15.54	15.29	15.32	276486
2008-06-23	15.23	15.26	15.08	15.11	228091
2008-06-24	15.21	15.39	15.07	15.22	206251
2008-06-25	15.23	15.52	15.23	15.39	354603
2008-06-26	14.50	15.02	14.50	14.72	182060
2008-06-27	14.82	14.97	14.62	14.74	164518
2008-06-30	14.78	14.96	14.73	14.75	258489
2008-07-01	14.64	14.72	14.40	14.72	256213
2008-07-02	14.68	14.68	14.19	14.27	273163
2008-07-03	14.60	14.70	14.42	14.55	109425
2008-07-07	14.72	14.78	14.39	14.49	320061
2008-07-08	14.33	14.40	14.00	14.40	818024
2008-07-09	14.30	14.37	14.01	14.02	291908
2008-07-10	14.22	14.32	14.03	14.23	193110
2008-07-11	13.97	14.20	13.80	14.10	546954
2008-07-14	14.41	14.52	14.09	14.14	295784
2008-07-15	13.67	14.09	13.31	13.70	910323
2008-07-16	13.93	14.60	13.83	14.60	467300
2008-07-17	14.75	15.22	14.70	15.13	1025738
2008-07-18	14.95	14.95	14.68	14.87	545907
2008-07-21	15.00	15.18	14.71	14.78	571476
2008-07-22	14.81	15.31	14.59	15.28	1037404
2008-07-23	15.45	15.45	15.15	15.32	660783
2008-07-24	16.55	16.55	15.14	15.23	525833
2008-07-25	14.90	15.09	14.80	14.95	346258
2008-07-28	14.65	14.79	14.35	14.44	274591
2008-07-29	14.00	14.29	13.60	14.13	669653
2008-07-30	14.73	15.04	14.63	15.02	437473
2008-07-31	14.59	14.62	14.36	14.38	332319
2008-08-01	14.25	14.25	13.96	14.06	182555
2008-08-04	13.74	13.79	13.55	13.67	222269
2008-08-05	13.99	14.33	13.92	14.27	448523
2008-08-06	14.30	14.53	14.25	14.50	915435
2008-08-07	14.09	14.09	13.81	13.89	494872
2008-08-08	13.82	14.30	13.82	14.22	438284
2008-08-11	14.36	14.63	14.21	14.48	633336
2008-08-12	14.30	14.36	14.13	14.21	663058
2008-08-13	13.89	13.89	13.53	13.64	342370
2008-08-14	13.41	13.72	13.39	13.53	288765
2008-08-15	13.70	13.71	13.53	13.63	382267
2008-08-18	13.80	13.80	13.49	13.57	298515
2008-08-19	13.59	13.59	13.06	13.18	494948
2008-08-20	13.20	13.41	13.15	13.41	272152
2008-08-21	13.09	13.31	13.05	13.28	150713
2008-08-22	13.20	13.22	13.02	13.17	263428
2008-08-25	13.12	13.19	12.96	13.02	178987
2008-08-26	12.93	13.05	12.89	13.01	301847
2008-08-27	13.01	13.18	12.95	13.16	277596
2008-08-28	13.16	13.32	13.06	13.32	308499
2008-08-29	13.33	13.62	13.24	13.32	220796
2008-09-02	13.52	13.63	13.25	13.34	233554
2008-09-03	13.19	13.37	13.17	13.36	290697
2008-09-04	13.10	13.10	12.56	12.66	326922
2008-09-05	12.70	12.88	12.57	12.88	348602
2008-09-08	13.88	14.10	13.37	13.60	383795
2008-09-09	13.60	13.86	13.18	13.23	415763
2008-09-10	13.93	14.23	13.87	13.93	598658
2008-09-11	13.28	13.41	12.99	13.38	994989
2008-09-12	13.27	13.59	13.20	13.24	352065
2008-09-15	12.57	12.83	12.19	12.19	579380
2008-09-16	12.00	12.60	11.61	12.58	528144
2008-09-17	11.93	11.93	11.05	11.11	699701
2008-09-18	11.48	12.13	10.94	11.95	1135486
2008-09-19	12.12	15.39	12.00	13.00	559252
2008-09-22	13.34	13.62	12.77	13.05	178952
2008-09-23	13.08	14.00	12.68	13.23	276116
2008-09-24	14.05	15.48	14.00	14.65	454011
2008-09-25	13.70	14.21	13.40	14.20	448292
2008-09-26	13.45	14.06	13.45	14.01	208503
2008-09-29	13.22	13.22	11.64	12.41	452872
2008-09-30	12.48	13.22	12.47	13.08	274842
2008-10-01	13.00	13.72	12.84	13.61	219888
2008-10-02	12.91	13.15	12.30	12.38	160344
2008-10-03	12.74	14.35	12.53	12.90	229461
2008-10-06	12.27	12.27	10.72	11.50	412920
2008-10-07	11.90	12.25	11.60	11.66	408571
2008-10-08	10.51	12.70	10.00	12.16	674972
2008-10-09	12.14	12.18	11.10	11.44	449560
2008-10-10	11.34	11.82	9.49	10.85	999307
2008-10-13	12.20	13.50	12.16	13.50	448999
2008-10-14	14.21	14.21	13.23	13.82	498932
2008-10-15	13.33	13.49	12.00	12.46	1077897
2008-10-16	12.36	12.46	11.36	12.41	636691
2008-10-17	13.00	13.00	12.06	12.37	353657
2008-10-20	12.50	12.78	12.00	12.77	336233
2008-10-21	12.81	13.09	12.46	12.71	428973
2008-10-22	11.84	12.13	11.46	11.75	595427
2008-10-23	11.78	12.38	11.59	12.23	1678457
2008-10-24	10.80	11.17	10.51	10.90	298351
2008-10-27	10.06	10.20	9.50	9.64	850992
2008-10-28	9.52	10.05	9.10	9.99	893646
2008-10-29	9.09	9.26	8.78	8.89	1122100
2008-10-30	9.77	10.12	9.55	9.72	732298
2008-10-31	9.17	9.76	9.05	9.40	244333
2008-11-03	9.38	9.71	9.36	9.48	287160
2008-11-04	9.54	9.80	9.44	9.74	341184
2008-11-05	10.14	10.17	9.64	9.75	643160
2008-11-06	9.52	9.62	8.88	8.94	544013
2008-11-07	9.56	9.89	9.32	9.85	425494
2008-11-10	9.79	9.92	9.48	9.60	333591
2008-11-11	9.35	9.44	9.01	9.25	410454
2008-11-12	9.05	9.10	8.72	8.74	414746
2008-11-13	8.96	9.34	8.57	9.34	751970
2008-11-14	9.02	9.08	8.67	8.71	349998
2008-11-17	8.45	8.63	8.34	8.37	312440
2008-11-18	8.14	8.22	7.84	8.17	575860
2008-11-19	7.84	7.84	7.19	7.19	763565
2008-11-20	6.84	7.05	6.43	6.63	746116
2008-11-21	6.76	6.76	6.21	6.64	1041089
2008-11-24	6.99	7.39	6.67	7.14	1027364
2008-11-25	7.25	7.44	7.09	7.29	911680
2008-11-26	6.63	7.00	6.63	6.98	1218553
2008-11-28	6.97	7.33	6.97	7.28	265886
2008-12-01	7.14	7.14	6.56	6.62	919375
2008-12-02	6.60	6.78	6.55	6.75	508422
2008-12-03	6.56	6.85	6.48	6.85	506899
2008-12-04	6.42	6.52	6.18	6.28	609272
2008-12-05	6.45	6.86	6.37	6.84	602522
2008-12-08	6.90	7.11	6.77	7.03	849702
2008-12-09	7.59	7.80	7.55	7.64	718933
2008-12-10	7.62	7.70	7.42	7.57	661392
2008-12-11	7.72	7.87	7.47	7.50	618566
2008-12-12	7.35	7.53	7.17	7.50	1388323
2008-12-15	6.92	7.44	6.92	7.24	597565
2008-12-16	7.13	7.58	7.10	7.58	604159
2008-12-17	7.38	7.39	7.22	7.30	345440
2008-12-18	7.46	7.60	7.25	7.41	563258
2008-12-19	7.72	7.92	7.66	7.79	723660
2008-12-22	8.20	8.33	8.00	8.01	633756
2008-12-23	8.13	8.19	7.92	8.03	460157
2008-12-24	7.88	7.89	7.80	7.85	159243
2008-12-26	7.94	8.25	7.94	8.25	278646
2008-12-29	8.07	8.10	7.95	8.06	276614
2008-12-30	7.69	8.28	7.69	8.27	436466
2008-12-31	8.33	8.37	8.22	8.35	218860
2009-01-02	8.30	8.50	8.23	8.39	265083
2009-01-05	8.39	8.47	8.27	8.30	588466
2009-01-06	8.05	8.15	7.97	8.11	467544
2009-01-07	7.99	8.10	7.91	7.97	382176
2009-01-08	7.80	7.88	7.73	7.88	309840
2009-01-09	8.22	8.29	7.99	8.05	759528
2009-01-12	7.95	7.99	7.80	7.87	802071
2009-01-13	7.43	7.49	7.31	7.40	601394
2009-01-14	7.28	7.38	7.10	7.24	389429
2009-01-15	7.26	7.39	7.09	7.31	504841
2009-01-16	7.23	7.33	7.00	7.07	1379629
2009-01-20	7.00	7.00	6.56	6.57	625512
2009-01-21	6.79	7.28	6.75	7.28	1599205
2009-01-22	7.02	7.22	6.88	7.06	466115
2009-01-23	6.78	7.00	6.61	6.91	479344
2009-01-26	6.87	7.12	6.86	6.96	379434
2009-01-27	6.42	7.09	6.42	7.01	398428
2009-01-28	7.05	7.50	7.05	7.41	1511571
2009-01-29	6.85	6.89	6.56	6.57	912104
2009-01-30	6.57	6.61	6.35	6.43	577192
2009-02-02	6.32	6.36	6.06	6.35	415512
2009-02-03	6.44	6.44	6.21	6.37	458097
2009-02-04	6.31	6.46	6.17	6.22	1062644
2009-02-05	6.27	6.54	6.20	6.47	1392369
2009-02-06	6.04	6.15	5.76	5.82	2230413
2009-02-09	5.59	5.62	5.48	5.56	815828
2009-02-10	5.62	5.78	5.41	5.48	611219
2009-02-11	5.59	5.59	5.40	5.54	486571
2009-02-12	5.34	5.34	4.97	5.14	1900295
2009-02-13	5.17	5.20	5.06	5.10	758954
2009-02-17	4.73	4.79	4.59	4.69	637441
2009-02-18	4.89	4.89	4.51	4.55	1276200
2009-02-19	4.62	4.80	4.60	4.60	1511380
2009-02-20	4.65	4.86	4.61	4.80	1383114
2009-02-23	4.59	4.68	4.40	4.43	1425090
2009-02-24	4.28	4.53	4.24	4.49	2366788
2009-02-25	4.31	4.38	4.16	4.25	1402666
2009-02-26	4.25	4.31	4.12	4.15	879728
2009-02-27	3.96	4.18	3.96	4.09	943194
2009-03-02	4.35	4.42	4.25	4.35	2544206
2009-03-03	4.48	4.54	4.38	4.50	1455404
2009-03-04	4.33	4.44	4.28	4.37	2832472
2009-03-05	4.31	4.31	4.01	4.14	1220021
2009-03-06	4.17	4.26	4.08	4.21	887492
2009-03-09	4.12	4.17	4.00	4.10	560423
2009-03-10	4.18	4.48	4.18	4.46	701513
2009-03-11	4.54	4.75	4.54	4.70	1728019
2009-03-12	4.62	4.83	4.53	4.76	1745920
2009-03-13	4.81	4.86	4.70	4.77	666554
2009-03-16	4.83	5.11	4.83	4.89	1556844
2009-03-17	5.03	5.29	4.99	5.29	493708
2009-03-18	5.31	5.51	5.14	5.50	1003254
2009-03-19	5.35	5.47	5.16	5.17	936944
2009-03-20	5.16	5.19	5.06	5.14	655843
2009-03-23	5.51	5.90	5.44	5.83	956101
2009-03-24	5.67	5.70	5.42	5.45	1628796
2009-03-25	5.50	5.67	5.48	5.60	1494141
2009-03-26	5.67	5.77	5.63	5.71	543175
2009-03-27	5.64	5.64	5.51	5.51	233953
2009-03-30	5.27	5.37	5.14	5.25	746400
2009-03-31	5.03	5.15	5.01	5.03	1747879
2009-04-01	5.03	5.35	5.03	5.33	847734
2009-04-02	5.77	5.96	5.60	5.81	991083
2009-04-03	5.88	5.99	5.81	5.99	583300
2009-04-06	5.67	5.96	5.67	5.76	1532558
2009-04-07	5.65	5.79	5.62	5.68	439439
2009-04-08	5.75	5.84	5.70	5.80	316768
2009-04-09	6.20	6.31	6.07	6.31	492145
2009-04-13	6.20	6.45	6.10	6.45	308448
2009-04-14	6.39	6.52	6.37	6.43	423455
2009-04-15	6.05	6.15	5.98	6.15	494950
2009-04-16	6.00	6.10	5.88	6.06	534675
2009-04-17	6.12	6.27	6.10	6.23	544143
2009-04-20	6.01	6.06	5.79	5.84	737172
2009-04-21	5.78	6.00	5.77	5.99	488490
2009-04-22	5.95	6.21	5.95	6.01	1348034
2009-04-23	5.97	6.16	5.97	6.14	584422
2009-04-24	6.12	6.48	6.12	6.41	556199
2009-04-27	6.26	6.38	6.26	6.33	338384
2009-04-28	6.09	6.18	6.03	6.07	388479
2009-04-29	6.25	6.25	6.02	6.13	1433165
2009-04-30	6.02	6.21	5.91	6.01	921725
2009-05-01	6.12	6.33	6.08	6.31	538580
2009-05-04	6.21	6.59	6.21	6.59	267343
2009-05-05	6.45	6.56	6.37	6.44	361536
2009-05-06	6.55	6.69	6.10	6.61	1082340
2009-05-07	6.61	6.73	6.43	6.50	399118
2009-05-08	6.81	7.22	6.81	7.21	543253
2009-05-11	7.37	7.37	7.08	7.10	366900
2009-05-12	7.04	7.08	6.80	6.96	556291
2009-05-13	6.80	6.92	6.69	6.74	520842
2009-05-14	6.72	6.88	6.66	6.86	291876
2009-05-15	7.02	7.07	6.90	6.96	224297
2009-05-18	6.92	7.08	6.84	7.08	256814
2009-05-19	6.95	7.09	6.88	6.89	392266
2009-05-20	7.05	7.24	7.05	7.10	434813
2009-05-21	6.90	7.05	6.89	6.97	322853
2009-05-22	7.20	7.31	7.12	7.13	218690
2009-05-26	7.23	7.55	7.15	7.52	438016
2009-05-27	7.53	7.62	7.36	7.41	434646
2009-05-28	7.34	7.46	7.24	7.41	281244
2009-05-29	7.41	7.60	7.38	7.58	404855
2009-06-01	7.62	7.92	7.62	7.85	284525
2009-06-02	7.63	7.78	7.63	7.74	215161
2009-06-03	7.59	7.68	7.55	7.65	256971
2009-06-04	7.92	8.14	7.90	8.12	625152
2009-06-05	8.11	8.16	7.83	7.98	1573823
2009-06-08	8.03	8.19	8.00	8.15	426065
2009-06-09	8.13	8.35	8.13	8.25	586924
2009-06-10	8.52	8.78	8.52	8.70	1103732
2009-06-11	8.86	9.20	8.86	9.08	1009824
2009-06-12	9.40	9.50	9.18	9.39	1801948
2009-06-15	9.29	9.29	8.91	8.95	591318
2009-06-16	8.28	8.57	8.26	8.32	526196
2009-06-17	8.45	8.55	8.28	8.43	454379
2009-06-18	8.26	8.46	8.25	8.40	333565
2009-06-19	8.48	8.58	8.41	8.55	454333
2009-06-22	8.40	8.49	8.17	8.25	633503
2009-06-23	8.19	8.24	8.09	8.20	313770
2009-06-24	8.18	8.31	8.14	8.19	280544
2009-06-25	8.26	8.66	8.26	8.63	421123
2009-06-26	8.66	8.75	8.62	8.67	443455
2009-06-29	8.55	8.55	8.36	8.42	262435
2009-06-30	8.42	8.50	8.33	8.43	183503
2009-07-01	8.49	8.52	8.39	8.45	106024
2009-07-02	8.45	8.49	8.27	8.45	761326
2009-07-06	8.51	8.72	8.50	8.71	681697
2009-07-07	8.33	8.41	8.17	8.17	297289
2009-07-08	8.04	8.04	7.83	7.95	1256630
2009-07-09	7.79	7.88	7.74	7.85	296890
2009-07-10	7.69	7.73	7.59	7.67	388700
2009-07-13	7.37	7.53	7.32	7.50	717995
2009-07-14	7.57	7.83	7.57	7.80	685471
2009-07-15	7.70	7.90	7.67	7.88	1130787
2009-07-16	7.71	7.82	7.66	7.77	533736
2009-07-17	8.02	8.02	7.82	7.92	620180
2009-07-20	7.92	8.09	7.92	8.08	514944
2009-07-21	8.21	8.35	8.16	8.30	695656
2009-07-22	8.24	8.42	8.24	8.37	362476
2009-07-23	8.27	8.51	8.27	8.45	498077
2009-07-24	8.45	8.46	8.36	8.40	310989
2009-07-27	8.49	8.71	8.49	8.67	448165
2009-07-28	8.58	8.65	8.50	8.60	332654
2009-07-29	8.78	8.91	8.59	8.85	788931
2009-07-30	8.66	8.86	8.57	8.81	860793
2009-07-31	8.72	8.81	8.64	8.81	480192
2009-08-03	8.90	8.91	8.77	8.89	369461
2009-08-04	8.46	8.63	8.46	8.55	407709
2009-08-05	8.30	8.38	8.18	8.36	568463
2009-08-06	8.26	8.28	8.06	8.16	519685
2009-08-07	8.21	8.40	8.19	8.33	484114
2009-08-10	8.62	8.64	8.26	8.33	293945
2009-08-11	8.53	8.57	8.49	8.54	301497
2009-08-12	8.55	8.73	8.46	8.67	236621
2009-08-13	8.73	8.81	8.57	8.70	645727
2009-08-14	8.74	8.77	8.61	8.72	326093
2009-08-17	8.40	8.49	8.34	8.36	713546
2009-08-18	8.55	8.66	8.49	8.64	467605
2009-08-19	8.52	8.61	8.45	8.51	389993
2009-08-20	8.65	8.72	8.58	8.69	422823
2009-08-21	8.66	8.85	8.66	8.80	474227
2009-08-24	8.69	8.75	8.50	8.54	454719
2009-08-25	8.68	8.93	8.68	8.79	525010
2009-08-26	8.71	8.79	8.64	8.72	289117
2009-08-27	8.73	8.85	8.61	8.81	383587
2009-08-28	8.98	9.01	8.90	8.95	385315
2009-08-31	8.87	8.91	8.74	8.87	352914
2009-09-01	8.77	8.84	8.49	8.53	453414
2009-09-02	8.69	8.75	8.57	8.66	358823
2009-09-03	8.55	8.55	8.40	8.51	365166
2009-09-04	8.31	8.31	8.09	8.22	364745
2009-09-08	8.29	8.42	8.27	8.33	264368
2009-09-09	8.18	8.28	8.09	8.22	450741
2009-09-10	8.34	8.41	8.19	8.37	481427
2009-09-11	8.33	8.33	8.19	8.26	263557
2009-09-14	8.04	8.12	7.95	8.10	550441
2009-09-15	8.00	8.07	7.86	7.94	433291
2009-09-16	7.94	8.01	7.88	8.00	263571
2009-09-17	7.74	7.76	7.57	7.60	527915
2009-09-18	7.60	7.71	7.50	7.70	463896
2009-09-21	7.61	7.65	7.50	7.59	268644
2009-09-22	7.64	7.80	7.63	7.73	542486
2009-09-23	7.77	7.82	7.66	7.66	1095335
2009-09-24	6.93	6.93	6.43	6.49	3295676
2009-09-25	6.24	6.24	5.79	5.90	9649109
2009-09-28	6.11	6.20	5.99	6.14	5247461
2009-09-29	6.28	6.34	6.18	6.32	2587669
2009-09-30	6.28	6.28	6.11	6.12	1613353
2009-10-01	6.00	6.03	5.80	5.80	2216775
2009-10-02	5.91	6.46	5.91	6.15	5990541
2009-10-05	6.50	6.84	6.50	6.69	15309638
2009-10-06	6.87	7.14	6.87	7.07	5335450
2009-10-07	7.10	7.12	6.97	7.03	1717998
2009-10-08	7.12	7.16	7.05	7.13	1429641
2009-10-09	7.40	7.47	7.35	7.41	1022390
2009-10-12	7.51	7.54	7.34	7.38	1587255
2009-10-13	7.49	7.49	7.21	7.23	1398161
2009-10-14	7.35	7.54	7.28	7.40	2179548
2009-10-15	7.27	7.27	7.02	7.13	1423751
2009-10-16	7.01	7.01	6.75	6.82	2677164
2009-10-19	7.25	7.32	7.12	7.25	1989310
2009-10-20	7.50	7.50	7.36	7.43	1601840
2009-10-21	7.58	7.58	7.36	7.37	964384
2009-10-22	7.36	7.36	7.14	7.31	2247073
2009-10-23	7.19	7.19	6.90	6.98	814154
2009-10-26	7.17	7.34	6.98	7.00	2053220
2009-10-27	7.04	7.04	6.90	6.93	684359
2009-10-28	7.14	7.18	6.99	7.07	2861080
2009-10-29	7.19	7.25	7.13	7.24	1300557
2009-10-30	7.22	7.22	6.97	7.02	1076343
2009-11-02	7.01	7.20	6.97	7.09	1221223
2009-11-03	7.03	7.13	6.76	7.13	523571
2009-11-04	7.14	7.17	7.02	7.07	545435
2009-11-05	6.97	7.12	6.97	7.11	502415
2009-11-06	6.78	7.06	6.78	7.04	339717
2009-11-09	7.06	7.07	6.96	7.05	589670
2009-11-10	7.06	7.15	7.04	7.15	242413
2009-11-11	7.12	7.21	7.08	7.19	500935
2009-11-12	6.81	7.09	6.80	6.99	355533
2009-11-13	6.95	7.11	6.95	7.02	1365173
2009-11-16	6.89	7.08	6.89	7.02	1453118
2009-11-17	6.84	6.95	6.84	6.89	894765
2009-11-18	6.97	6.97	6.75	6.79	982752
2009-11-19	6.67	6.67	6.35	6.44	1538675
2009-11-20	6.65	6.84	6.64	6.84	948399
2009-11-23	6.84	6.93	6.82	6.86	441299
2009-11-24	6.72	7.10	6.54	6.65	1180096
2009-11-25	6.69	6.92	6.65	6.72	1391369
2009-11-27	6.97	7.00	6.80	6.92	797596
2009-11-30	7.09	7.19	7.08	7.18	742758
2009-12-01	7.38	7.49	7.33	7.47	1340696
2009-12-02	7.51	7.52	7.42	7.46	1052300
2009-12-03	7.59	7.64	7.53	7.58	1249081
2009-12-04	7.90	8.02	7.82	7.95	10652426
2009-12-07	7.88	7.89	7.75	7.82	3172154
2009-12-08	7.78	7.78	7.64	7.67	880333
2009-12-09	7.55	7.65	7.40	7.64	2122696
2009-12-10	7.52	7.58	7.47	7.54	1535586
2009-12-11	7.57	7.64	7.52	7.61	374287
2009-12-14	7.64	7.70	7.52	7.54	643129
2009-12-15	7.44	7.48	7.41	7.43	297535
2009-12-16	7.75	7.80	7.66	7.77	773413
2009-12-17	7.58	7.58	7.46	7.50	388727
2009-12-18	7.55	7.55	7.37	7.46	448138
2009-12-21	7.46	7.51	7.45	7.45	466120
2009-12-22	7.42	7.54	7.42	7.52	292609
2009-12-23	7.58	7.58	7.50	7.51	218998
2009-12-24	7.56	7.64	7.56	7.58	136362
2009-12-28	7.54	7.57	7.43	7.46	200261
2009-12-29	7.50	7.53	7.47	7.47	272826
2009-12-30	7.39	7.46	7.34	7.46	362811
2009-12-31	7.41	7.46	7.37	7.40	358409
2010-01-04	7.35	7.56	7.35	7.56	795395
2010-01-05	7.50	7.67	7.50	7.66	877029
2010-01-06	7.79	7.79	7.71	7.75	825603
2010-01-07	7.90	7.99	7.84	7.98	837447
2010-01-08	8.03	8.20	7.96	8.18	734435
2010-01-11	8.21	8.25	8.18	8.19	462171
2010-01-12	8.39	8.52	8.37	8.38	858493
2010-01-13	8.24	8.35	8.21	8.35	371238
2010-01-14	8.41	8.58	8.36	8.54	1045516
2010-01-15	8.57	8.57	8.32	8.43	1029044
2010-01-19	8.06	8.23	8.01	8.07	1862482
2010-01-20	7.81	7.81	7.63	7.72	1773471
2010-01-21	7.79	7.88	7.73	7.77	791424
2010-01-22	7.77	7.96	7.59	7.63	1199700
2010-01-25	7.68	7.83	7.68	7.77	1868233
2010-01-26	7.68	7.75	7.64	7.65	617467
2010-01-27	7.67	7.75	7.57	7.75	687905
2010-01-28	7.74	7.74	7.52	7.57	987809
2010-01-29	7.66	7.69	7.45	7.48	791298
2010-02-01	7.49	7.63	7.48	7.60	540774
2010-02-02	7.66	7.90	7.58	7.85	4764501
2010-02-03	7.70	7.70	7.48	7.55	1176338
2010-02-04	7.52	7.52	7.15	7.18	1458606
2010-02-05	7.11	7.16	7.00	7.14	1471096
2010-02-08	7.52	7.52	7.14	7.15	409555
2010-02-09	7.25	7.26	7.13	7.20	1279990
2010-02-10	7.14	7.16	7.01	7.02	1261321
2010-02-11	7.02	7.12	7.01	7.09	1141760
2010-02-12	7.05	7.05	6.97	7.03	2863493
2010-02-16	7.08	7.22	7.05	7.20	822245
2010-02-17	7.24	7.33	7.18	7.29	769240
2010-02-18	7.22	7.30	7.19	7.27	586040
2010-02-19	7.15	7.17	7.06	7.10	800411
2010-02-22	7.13	7.18	7.13	7.17	643278
2010-02-23	7.17	7.34	7.15	7.28	782490
2010-02-24	7.25	7.33	7.25	7.29	731580
2010-02-25	7.20	7.21	7.11	7.21	394696
2010-02-26	7.27	7.41	7.27	7.38	585212
2010-03-01	7.36	7.44	7.35	7.39	399686
2010-03-02	7.39	7.44	7.31	7.39	480717
2010-03-03	7.26	7.33	7.21	7.28	626552
2010-03-04	7.13	7.22	7.13	7.15	522345
2010-03-05	7.22	7.27	7.16	7.25	1466929
2010-03-08	7.32	7.42	7.29	7.39	542946
2010-03-09	7.35	7.43	7.32	7.33	533560
2010-03-10	7.22	7.30	7.21	7.21	738755
2010-03-11	7.29	7.29	7.19	7.24	718443
2010-03-12	7.34	7.45	7.33	7.45	462395
2010-03-15	7.43	7.63	7.43	7.59	464428
2010-03-16	7.64	7.69	7.57	7.66	396811
2010-03-17	7.60	7.63	7.56	7.60	816489
2010-03-18	7.51	7.51	7.37	7.41	655417
2010-03-19	7.37	7.40	7.32	7.33	362329
2010-03-22	7.30	7.41	7.30	7.40	510172
2010-03-23	7.31	7.39	7.30	7.39	420906
2010-03-24	7.29	7.32	7.26	7.28	409726
2010-03-25	7.28	7.38	7.20	7.20	544141
2010-03-26	7.29	7.39	7.27	7.34	495913
2010-03-29	7.50	7.62	7.48	7.61	920156
2010-03-30	7.63	7.63	7.54	7.55	427559
2010-03-31	7.41	7.43	7.32	7.33	521698
2010-04-01	7.40	7.42	7.34	7.36	544598
2010-04-05	7.39	7.39	7.31	7.35	255492
2010-04-06	7.37	7.41	7.30	7.37	675584
2010-04-07	7.50	7.60	7.49	7.56	470005
2010-04-08	7.54	7.61	7.45	7.60	921460
2010-04-09	7.60	7.64	7.49	7.62	431156
2010-04-12	7.60	7.65	7.58	7.65	521681
2010-04-13	7.66	7.67	7.52	7.55	308836
2010-04-14	7.51	7.53	7.41	7.49	943458
2010-04-15	7.44	7.54	7.42	7.47	2001526
2010-04-16	7.39	7.46	7.22	7.27	843773
2010-04-19	7.20	7.30	7.18	7.28	3484383
2010-04-20	7.24	7.27	7.19	7.22	1175443
2010-04-21	7.22	7.22	7.09	7.11	1359260
2010-04-22	7.03	7.09	7.01	7.07	359938
2010-04-23	7.06	7.13	7.00	7.13	578340
2010-04-26	7.17	7.27	7.15	7.18	975674
2010-04-27	7.09	7.12	6.85	6.94	1457047
2010-04-28	7.02	7.02	6.77	6.91	1384213
2010-04-29	6.94	7.06	6.88	7.02	2070780
2010-04-30	6.93	6.97	6.88	6.89	1170382
2010-05-03	7.11	7.11	6.96	7.03	666589
2010-05-04	6.99	6.99	6.67	6.67	1077284
2010-05-05	6.71	6.72	6.56	6.67	1284791
2010-05-06	6.69	6.69	6.22	6.47	3659965
2010-05-07	6.53	6.65	6.43	6.53	1562231
2010-05-10	6.81	6.86	6.61	6.67	1320846
2010-05-11	6.57	6.63	6.48	6.49	2114935
2010-05-12	6.48	6.48	6.37	6.47	1297768
2010-05-13	6.51	6.55	6.44	6.44	1617649
2010-05-14	6.45	6.53	6.41	6.49	582290
2010-05-17	6.44	6.52	6.37	6.46	639987
2010-05-18	6.41	6.41	6.18	6.19	1140652
2010-05-19	6.24	6.31	6.11	6.24	4040881
2010-05-20	6.14	6.23	6.10	6.11	1119895
2010-05-21	6.11	6.39	6.11	6.31	856509
2010-05-24	6.13	6.19	6.08	6.08	572695
2010-05-25	6.06	6.14	5.99	6.12	1026942
2010-05-26	6.20	6.20	6.06	6.08	773380
2010-05-27	6.32	6.37	6.26	6.37	522979
2010-05-28	6.26	6.26	6.14	6.17	722089
2010-06-01	6.21	6.22	6.15	6.18	1255586
2010-06-02	6.14	6.14	6.02	6.12	1160140
2010-06-03	6.02	6.08	5.98	6.03	999196
2010-06-04	5.98	5.99	5.89	5.92	849884
2010-06-07	5.85	5.88	5.71	5.74	667606
2010-06-08	5.76	5.82	5.70	5.79	767365
2010-06-09	5.76	5.78	5.67	5.69	603377
2010-06-10	5.76	6.05	5.76	5.92	1200317
2010-06-11	5.78	5.85	5.78	5.84	557795
2010-06-14	5.90	5.90	5.73	5.79	3630773
2010-06-15	5.91	6.01	5.89	5.98	1391310
2010-06-16	5.94	6.02	5.94	5.96	490633
2010-06-17	6.00	6.00	5.91	5.93	279393
2010-06-18	5.89	5.90	5.86	5.89	221120
2010-06-21	5.98	5.98	5.78	5.79	898615
2010-06-22	5.85	5.93	5.80	5.80	411682
2010-06-23	5.80	5.82	5.72	5.76	1254948
2010-06-24	5.79	5.79	5.71	5.75	433995
2010-06-25	5.74	5.80	5.68	5.77	361267
2010-06-28	5.72	5.72	5.59	5.62	338773
2010-06-29	5.57	5.57	5.44	5.45	393968
2010-06-30	5.47	5.51	5.43	5.45	371213
2010-07-01	5.45	5.49	5.40	5.46	491940
2010-07-02	5.48	5.48	5.36	5.40	448752
2010-07-06	5.62	5.64	5.51	5.55	469006
2010-07-07	5.44	5.49	5.43	5.47	926995
2010-07-08	5.56	5.61	5.50	5.60	872395
2010-07-09	5.54	5.57	5.51	5.56	380017
2010-07-12	5.59	5.64	5.57	5.58	361523
2010-07-13	5.59	5.72	5.56	5.70	1095223
2010-07-14	5.65	5.66	5.61	5.64	304735
2010-07-15	5.61	5.62	5.54	5.62	330548
2010-07-16	5.56	5.56	5.39	5.39	463251
2010-07-19	5.39	5.50	5.39	5.50	633121
2010-07-20	5.38	5.45	5.36	5.42	508696
2010-07-21	5.26	5.26	5.18	5.19	609195
2010-07-22	5.36	5.41	5.35	5.41	400292
2010-07-23	5.37	5.45	5.37	5.45	271451
2010-07-26	5.38	5.42	5.34	5.42	718462
2010-07-27	5.43	5.48	5.42	5.47	408180
2010-07-28	5.53	5.60	5.53	5.56	312726
2010-07-29	5.60	5.65	5.56	5.62	282801
2010-07-30	5.65	5.66	5.29	5.63	380994
2010-08-02	5.64	5.77	5.64	5.77	478855
2010-08-03	5.85	5.89	5.82	5.82	637680
2010-08-04	5.82	5.89	5.80	5.84	338988
2010-08-05	5.83	5.87	5.78	5.85	680240
2010-08-06	5.88	5.96	5.88	5.92	339713
2010-08-09	5.96	5.97	5.94	5.95	177083
2010-08-10	5.96	6.07	5.95	6.05	515975
2010-08-11	5.93	5.93	5.82	5.83	366690
2010-08-12	5.75	5.78	5.72	5.73	318041
2010-08-13	5.81	5.82	5.73	5.74	292358
2010-08-16	5.79	5.83	5.74	5.78	225262
2010-08-17	5.80	5.80	5.73	5.73	326028
2010-08-18	5.83	5.84	5.78	5.79	829170
2010-08-19	5.88	5.93	5.72	5.83	2022146
2010-08-20	5.79	5.82	5.75	5.82	355706
2010-08-23	5.83	5.86	5.75	5.77	617478
2010-08-24	5.76	5.80	5.71	5.72	718347
2010-08-25	5.69	5.69	5.60	5.64	1314932
2010-08-26	5.50	5.58	5.47	5.49	1669335
2010-08-27	5.62	5.69	5.60	5.69	1350448
2010-08-30	5.65	5.70	5.65	5.68	270547
2010-08-31	5.57	5.62	5.53	5.60	629330
2010-09-01	5.58	5.63	5.55	5.62	477336
2010-09-02	5.57	5.59	5.54	5.58	290181
2010-09-03	5.54	5.65	5.54	5.63	199899
2010-09-07	5.61	5.66	5.61	5.64	279208
2010-09-08	5.59	5.59	5.53	5.57	380836
2010-09-09	5.59	5.61	5.40	5.43	1302003
2010-09-10	5.41	5.51	5.41	5.50	601175
2010-09-13	5.53	5.56	5.51	5.55	338574
2010-09-14	5.46	5.50	5.44	5.49	526246
2010-09-15	5.37	5.41	5.34	5.40	862222
2010-09-16	5.29	5.29	5.19	5.23	424625
2010-09-17	5.13	5.14	5.10	5.13	551041
2010-09-20	5.13	5.16	5.12	5.16	756090
2010-09-21	5.08	5.08	4.91	4.92	4776775
2010-09-22	5.05	5.05	4.95	5.01	2062399
2010-09-23	4.96	5.03	4.93	4.97	369956
2010-09-24	5.06	5.08	4.99	5.01	2042388
2010-09-27	4.98	4.98	4.90	4.93	526114
2010-09-28	4.83	4.87	4.78	4.86	695953
2010-09-29	4.86	4.92	4.85	4.85	302289
2010-09-30	4.85	4.86	4.75	4.77	851220
2010-10-01	4.89	4.97	4.87	4.94	810307
2010-10-04	4.82	4.83	4.77	4.80	1622921
2010-10-05	4.88	4.96	4.88	4.91	769602
2010-10-06	5.19	5.28	5.18	5.27	1526951
2010-10-07	5.36	5.40	5.31	5.31	1719547
2010-10-08	5.43	5.48	5.39	5.48	1880160
2010-10-11	5.44	5.48	5.43	5.44	440858
2010-10-12	5.33	5.35	5.28	5.32	466780
2010-10-13	5.30	5.35	5.28	5.30	353498
2010-10-14	5.53	5.56	5.41	5.48	1333804
2010-10-15	5.28	5.28	5.15	5.16	24161233
2010-10-18	5.23	5.25	5.19	5.22	2268103
2010-10-19	5.20	5.26	5.16	5.20	3765722
2010-10-20	5.27	5.31	5.26	5.27	1042982
2010-10-21	5.27	5.33	5.20	5.23	770069
2010-10-22	5.35	5.38	5.33	5.36	708401
2010-10-25	5.47	5.50	5.43	5.47	982059
2010-10-26	5.36	5.43	5.27	5.31	1088277
2010-10-27	5.25	5.28	5.23	5.28	512069
2010-10-28	5.32	5.32	5.26	5.26	246311
2010-10-29	5.15	5.16	4.97	5.06	977967
2010-11-01	4.94	4.94	4.85	4.86	840319
2010-11-02	5.10	5.12	5.03	5.06	674782
2010-11-03	5.10	5.11	5.01	5.09	653928
2010-11-04	5.10	5.22	5.10	5.20	695305
2010-11-05	5.29	5.36	5.29	5.30	483805
2010-11-08	5.24	5.29	5.23	5.28	386068
2010-11-09	5.28	5.29	5.17	5.17	280726
2010-11-10	5.40	5.47	5.37	5.47	685443
2010-11-11	5.55	5.59	5.48	5.52	619839
2010-11-12	5.52	5.52	5.43	5.46	501153
2010-11-15	5.50	5.57	5.48	5.50	501451
2010-11-16	5.47	5.53	5.39	5.45	465078
2010-11-17	5.52	5.58	5.50	5.54	550429
2010-11-18	5.84	5.86	5.79	5.81	1083818
2010-11-19	5.86	5.93	5.83	5.92	3803709
2010-11-22	5.89	5.96	5.85	5.95	1365055
2010-11-23	5.81	5.88	5.76	5.80	696448
2010-11-24	5.90	5.96	5.86	5.96	565125
2010-11-26	5.74	5.74	5.64	5.64	743439
2010-11-29	5.72	5.79	5.68	5.79	911142
2010-11-30	5.65	5.74	5.65	5.72	255249
2010-12-01	5.73	5.81	5.71	5.78	743413
2010-12-02	5.83	5.95	5.83	5.95	777501
2010-12-03	5.86	5.94	5.86	5.94	346923
2010-12-06	5.90	5.95	5.89	5.93	288484
2010-12-07	5.98	5.98	5.88	5.88	383808
2010-12-08	5.83	5.86	5.79	5.85	662159
2010-12-09	6.04	6.10	6.00	6.10	761560
2010-12-10	6.03	6.04	5.99	6.04	321107
2010-12-13	6.27	6.36	6.11	6.21	619083
2010-12-14	6.26	6.30	6.23	6.28	372403
2010-12-15	6.26	6.27	6.16	6.17	351595
2010-12-16	6.22	6.23	6.16	6.23	231037
2010-12-17	6.22	6.24	6.20	6.23	392220
2010-12-20	6.20	6.22	6.16	6.19	467823
2010-12-21	6.19	6.20	6.17	6.19	205192
2010-12-22	6.25	6.30	6.24	6.29	213764
2010-12-23	6.29	6.32	6.27	6.31	439967
2010-12-27	6.31	6.31	6.23	6.25	257462
2010-12-28	6.43	6.43	6.35	6.40	288996
2010-12-29	6.37	6.43	6.35	6.40	614829
2010-12-30	6.35	6.40	6.30	6.30	274545
2010-12-31	6.31	6.38	6.29	6.38	220883
2011-01-03	6.39	6.46	6.36	6.45	1223409
2011-01-04	6.42	6.43	6.36	6.39	429027
2011-01-05	6.30	6.36	6.28	6.30	560148
2011-01-06	6.54	6.56	6.49	6.54	1549316
2011-01-07	6.50	6.55	6.41	6.52	729471
2011-01-10	6.53	6.55	6.45	6.54	496559
2011-01-11	6.51	6.51	6.44	6.50	608934
2011-01-12	6.49	6.59	6.46	6.50	1618921
2011-01-13	6.67	6.75	6.62	6.63	626799
2011-01-14	6.57	6.57	6.50	6.55	1644744
2011-01-18	6.50	6.52	6.46	6.50	1025863
2011-01-19	6.53	6.53	6.39	6.41	708113
2011-01-20	6.39	6.41	6.34	6.39	492835
2011-01-21	6.27	6.29	6.21	6.24	497062
2011-01-24	6.20	6.26	6.18	6.23	440949
2011-01-25	6.24	6.32	6.24	6.31	264241
2011-01-26	6.27	6.29	6.24	6.26	214261
2011-01-27	6.22	6.26	6.22	6.24	995962
2011-01-28	6.19	6.20	6.00	6.02	896155
2011-01-31	6.10	6.15	6.07	6.11	768383
2011-02-01	6.17	6.18	6.11	6.17	532547
2011-02-02	6.25	6.37	6.21	6.32	823031
2011-02-03	6.35	6.42	6.33	6.42	408245
2011-02-04	6.42	6.43	6.35	6.36	373345
2011-02-07	6.37	6.43	6.36	6.41	380242
2011-02-08	6.41	6.46	6.41	6.41	386603
2011-02-09	6.30	6.32	6.26	6.30	440831
2011-02-10	6.28	6.31	6.22	6.29	133497
2011-02-11	6.28	6.31	6.23	6.27	218428
2011-02-14	6.33	6.43	6.33	6.43	274143
2011-02-15	6.38	6.39	6.32	6.33	991185
2011-02-16	6.55	6.58	6.52	6.58	430381
2011-02-17	6.57	6.68	6.57	6.67	791053
2011-02-18	6.67	6.67	6.58	6.58	484665
2011-02-22	6.32	6.35	6.22	6.22	897279
2011-02-23	6.18	6.18	6.08	6.14	727337
2011-02-24	6.14	6.15	6.08	6.12	440998
2011-02-25	6.16	6.25	6.16	6.24	160568
2011-02-28	6.33	6.35	6.30	6.31	302621
2011-03-01	6.32	6.37	6.21	6.25	1310293
2011-03-02	6.16	6.21	6.12	6.18	833351
2011-03-03	6.17	6.26	6.15	6.26	442192
2011-03-04	6.16	6.19	6.09	6.11	302777
2011-03-07	6.11	6.11	5.87	5.96	1117912
2011-03-08	5.92	6.02	5.91	6.01	464421
2011-03-09	5.96	6.04	5.96	6.04	214901
2011-03-10	5.94	5.94	5.84	5.88	283829
2011-03-11	5.76	5.81	5.75	5.78	501228
2011-03-14	5.29	5.45	5.29	5.44	1841331
2011-03-15	4.85	5.29	4.84	5.26	3535607
2011-03-16	5.25	5.29	5.12	5.12	5223379
2011-03-17	5.27	5.46	5.27	5.40	2204339
2011-03-18	5.45	5.55	5.42	5.53	728258
2011-03-21	5.62	5.73	5.60	5.66	1020169
2011-03-22	5.75	5.75	5.64	5.72	1129662
2011-03-23	5.59	5.69	5.55	5.62	844614
2011-03-24	5.48	5.52	5.45	5.49	1264382
2011-03-25	5.40	5.47	5.36	5.38	2241317
2011-03-28	5.32	5.33	5.24	5.26	610028
2011-03-29	5.19	5.21	5.12	5.15	754060
2011-03-30	5.22	5.29	5.21	5.28	610547
2011-03-31	5.21	5.26	5.18	5.20	364156
2011-04-01	5.15	5.15	5.08	5.11	1465185
2011-04-04	5.12	5.12	5.02	5.04	1394728
2011-04-05	5.00	5.00	4.91	4.91	1545450
2011-04-06	4.85	4.90	4.79	4.82	2096507
2011-04-07	4.85	4.89	4.75	4.80	1216280
2011-04-08	4.97	4.99	4.89	4.94	1130901
2011-04-11	4.96	4.97	4.90	4.92	399886
2011-04-12	4.90	4.98	4.90	4.94	487618
2011-04-13	5.02	5.02	4.96	5.00	1218328
2011-04-14	4.95	4.99	4.94	4.99	525945
2011-04-15	4.96	4.97	4.92	4.93	354641
2011-04-18	4.81	4.89	4.81	4.89	352268
2011-04-19	4.92	4.96	4.90	4.93	325639
2011-04-20	4.99	4.99	4.93	4.97	439267
2011-04-21	5.00	5.07	4.97	5.04	591443
2011-04-25	5.09	5.13	5.08	5.11	488103
2011-04-26	5.08	5.12	5.07	5.09	508717
2011-04-27	5.04	5.04	4.95	5.00	346727
2011-04-28	5.04	5.13	4.99	5.13	578482
2011-04-29	5.07	5.10	5.00	5.10	403034
2011-05-02	5.12	5.13	5.08	5.13	446556
2011-05-03	5.11	5.15	5.05	5.07	235049
2011-05-04	5.13	5.13	5.04	5.06	276391
2011-05-05	5.05	5.07	4.99	5.04	372164
2011-05-06	5.20	5.21	5.13	5.16	480594
2011-05-09	5.13	5.14	5.08	5.13	385202
2011-05-10	5.13	5.13	5.08	5.08	263194
2011-05-11	5.07	5.10	5.00	5.02	217854
2011-05-12	5.03	5.03	4.96	5.02	626958
2011-05-13	4.99	4.99	4.86	4.90	484245
2011-05-16	4.83	4.83	4.75	4.78	522136
2011-05-17	4.91	4.94	4.84	4.94	482399
2011-05-18	4.96	4.96	4.91	4.91	387823
2011-05-19	4.89	4.90	4.82	4.90	765695
2011-05-20	4.85	4.85	4.75	4.78	961994
2011-05-23	4.74	4.76	4.64	4.64	1249282
2011-05-24	4.66	4.73	4.65	4.66	446152
2011-05-25	4.75	4.83	4.75	4.81	440729
2011-05-26	4.84	4.87	4.81	4.85	482668
2011-05-27	4.90	4.93	4.88	4.93	401625
2011-05-31	5.03	5.05	4.97	4.99	342042
2011-06-01	5.00	5.02	4.93	4.95	393097
2011-06-02	5.00	5.02	4.96	4.98	461801
2011-06-03	4.93	4.96	4.90	4.95	149481
2011-06-06	4.90	4.90	4.82	4.85	321119
2011-06-07	4.93	4.97	4.92	4.97	458191
2011-06-08	4.97	4.97	4.93	4.97	691407
2011-06-09	4.92	4.98	4.91	4.95	1280904
2011-06-10	4.96	4.96	4.84	4.89	471958
2011-06-13	4.87	4.89	4.86	4.89	414932
2011-06-14	4.93	4.96	4.92	4.95	472356
2011-06-15	4.77	4.78	4.69	4.70	664433
2011-06-16	4.68	4.69	4.62	4.68	421243
2011-06-17	4.65	4.67	4.62	4.64	376039
2011-06-20	4.62	4.67	4.61	4.67	174263
2011-06-21	4.66	4.69	4.65	4.65	549262
2011-06-22	4.75	4.76	4.70	4.72	197958
2011-06-23	4.65	4.70	4.62	4.69	384877
2011-06-24	4.79	4.80	4.74	4.74	264455
2011-06-27	4.73	4.79	4.73	4.75	360979
2011-06-28	4.77	4.81	4.77	4.78	267043
2011-06-29	4.91	4.94	4.88	4.94	334388
2011-06-30	4.93	4.96	4.91	4.93	186026
2011-07-01	4.95	5.00	4.92	4.98	268867
2011-07-05	4.95	4.98	4.93	4.95	216875
2011-07-06	4.97	4.99	4.96	4.97	193234
2011-07-07	5.02	5.04	4.99	5.02	277240
2011-07-08	4.97	4.97	4.91	4.94	319276
2011-07-11	4.88	4.89	4.83	4.84	140537
2011-07-12	4.78	4.84	4.77	4.81	173230
2011-07-13	4.88	4.96	4.88	4.90	203776
2011-07-14	4.88	4.89	4.80	4.84	177902
2011-07-15	4.85	4.90	4.84	4.90	165725
2011-07-18	4.85	4.86	4.78	4.79	242235
2011-07-19	4.78	4.79	4.75	4.75	210383
2011-07-20	4.79	4.86	4.79	4.86	313594
2011-07-21	4.88	4.94	4.86	4.94	372070
2011-07-22	4.99	5.03	4.98	5.02	356174
2011-07-25	4.95	4.96	4.94	4.94	154665
2011-07-26	4.92	4.99	4.92	4.98	390805
2011-07-27	4.90	4.92	4.82	4.83	459882
2011-07-28	4.84	4.90	4.80	4.89	422552
2011-07-29	4.71	4.86	4.68	4.85	222330
2011-08-01	4.92	4.93	4.80	4.82	410808
2011-08-02	4.84	4.85	4.76	4.80	191350
2011-08-03	4.77	4.80	4.71	4.79	215023
2011-08-04	4.62	4.62	4.47	4.49	393260
2011-08-05	4.42	4.50	4.32	4.40	794482
2011-08-08	4.34	4.36	4.12	4.12	1000403
2011-08-09	4.20	4.36	4.13	4.35	1392711
2011-08-10	4.16	4.16	3.98	3.98	5984093
2011-08-11	4.05	4.20	4.02	4.16	769889
2011-08-12	4.17	4.21	4.14	4.14	325650
2011-08-15	4.22	4.25	4.20	4.25	290939
2011-08-16	4.16	4.18	4.12	4.15	218708
2011-08-17	4.21	4.28	4.21	4.27	270076
2011-08-18	4.13	4.14	4.08	4.11	336847
2011-08-19	4.06	4.10	4.00	4.00	433028
2011-08-22	4.06	4.06	3.98	4.01	282648
2011-08-23	4.06	4.14	4.04	4.14	291848
2011-08-24	4.03	4.09	4.00	4.04	262054
2011-08-25	4.14	4.14	4.02	4.04	276851
2011-08-26	4.04	4.12	4.01	4.08	168780
2011-08-29	4.11	4.15	4.09	4.14	256058
2011-08-30	4.18	4.22	4.15	4.18	275249
2011-08-31	4.19	4.24	4.17	4.19	264009
2011-09-01	4.22	4.26	4.19	4.20	180615
2011-09-02	4.14	4.14	4.07	4.08	174393
2011-09-06	3.80	3.80	3.75	3.80	364967
2011-09-07	3.93	3.97	3.88	3.96	487932
2011-09-08	3.83	3.87	3.80	3.81	269727
2011-09-09	3.78	3.81	3.73	3.78	222577
2011-09-12	3.68	3.71	3.63	3.71	239718
2011-09-13	3.81	3.87	3.79	3.84	418324
2011-09-14	3.81	3.87	3.77	3.83	289241
2011-09-15	3.82	3.86	3.80	3.86	344560
2011-09-16	3.97	4.02	3.90	3.90	840678
2011-09-19	3.92	3.94	3.87	3.91	458505
2011-09-20	3.87	3.91	3.85	3.87	273498
2011-09-21	3.87	3.87	3.69	3.71	1235374
2011-09-22	3.64	3.64	3.51	3.55	1496853
2011-09-23	3.55	3.59	3.51	3.56	373053
2011-09-26	3.64	3.66	3.57	3.65	317183
2011-09-27	3.69	3.69	3.60	3.61	387945
2011-09-28	3.75	3.77	3.68	3.68	243380
2011-09-29	3.75	3.78	3.69	3.76	142666
2011-09-30	3.68	3.68	3.56	3.56	205313
2011-10-03	3.55	3.57	3.44	3.45	288866
2011-10-04	3.44	3.50	3.35	3.48	580902
2011-10-05	3.44	3.48	3.40	3.44	305478
2011-10-06	3.51	3.61	3.50	3.61	359201
2011-10-07	3.58	3.60	3.53	3.54	176731
2011-10-10	3.58	3.65	3.57	3.63	299104
2011-10-11	3.63	3.68	3.63	3.68	269385
2011-10-12	3.66	3.68	3.63	3.67	280576
2011-10-13	3.76	3.82	3.76	3.81	429021
2011-10-14	3.80	3.80	3.75	3.78	304308
2011-10-17	3.84	3.87	3.82	3.85	239976
2011-10-18	3.79	3.88	3.76	3.87	1474811
2011-10-19	3.70	3.70	3.64	3.65	1320863
2011-10-20	3.67	3.67	3.61	3.64	381889
2011-10-21	3.69	3.76	3.69	3.72	271896
2011-10-24	3.74	3.81	3.73	3.78	224693
2011-10-25	3.76	3.77	3.71	3.72	316090
2011-10-26	3.75	3.79	3.73	3.77	558600
2011-10-27	4.04	4.12	4.04	4.11	463064
2011-10-28	4.08	4.11	4.07	4.09	749535
2011-10-31	3.84	3.89	3.81	3.81	473748
2011-11-01	3.62	3.66	3.52	3.53	783408
2011-11-02	3.60	3.64	3.56	3.64	407730
2011-11-03	3.61	3.68	3.59	3.66	380931
2011-11-04	3.62	3.68	3.62	3.67	188568
2011-11-07	3.65	3.70	3.63	3.67	213336
2011-11-08	3.16	3.42	3.16	3.22	3399218
2011-11-09	3.25	3.25	3.09	3.10	1404214
2011-11-10	3.14	3.16	3.10	3.11	515015
2011-11-11	3.15	3.16	3.11	3.14	218190
2011-11-14	3.30	3.30	3.21	3.24	543460
2011-11-15	3.21	3.27	3.19	3.23	538606
2011-11-16	3.14	3.14	3.08	3.10	515658
2011-11-17	3.15	3.17	3.09	3.10	936067
2011-11-18	3.12	3.13	3.09	3.09	476738
2011-11-21	3.06	3.09	3.04	3.04	389576
2011-11-22	3.03	3.07	2.99	3.01	292803
2011-11-23	2.99	3.00	2.91	2.93	505022
2011-11-25	2.93	2.97	2.91	2.95	384004
2011-11-28	3.05	3.10	3.04	3.06	604104
2011-11-29	3.10	3.12	3.06	3.09	437852
2011-11-30	3.23	3.31	3.19	3.30	1893933
2011-12-01	3.27	3.28	3.23	3.25	163742
2011-12-02	3.28	3.28	3.24	3.26	244000
2011-12-05	3.32	3.34	3.29	3.32	496205
2011-12-06	3.28	3.30	3.24	3.29	154384
2011-12-07	3.30	3.35	3.28	3.34	231828
2011-12-08	3.35	3.36	3.27	3.32	350139
2011-12-09	3.26	3.32	3.26	3.28	312506
2011-12-12	3.30	3.34	3.26	3.32	616962
2011-12-13	3.33	3.35	3.26	3.27	415044
2011-12-14	3.26	3.26	3.22	3.24	327232
2011-12-15	3.24	3.25	3.18	3.20	393630
2011-12-16	3.24	3.26	3.18	3.18	664285
2011-12-19	3.14	3.16	3.03	3.06	649625
2011-12-20	3.08	3.17	3.08	3.13	351412
2011-12-21	3.10	3.11	3.06	3.07	222485
2011-12-22	3.07	3.14	3.07	3.12	277874
2011-12-23	3.10	3.14	3.10	3.12	150357
2011-12-27	3.07	3.07	3.04	3.04	195402
2011-12-28	3.01	3.01	2.94	2.95	203520
2011-12-29	2.95	3.03	2.95	3.00	578195
2011-12-30	2.96	3.00	2.95	2.98	360856
2012-01-03	3.01	3.11	3.01	3.10	345411
2012-01-04	3.22	3.23	3.16	3.19	297698
2012-01-05	3.11	3.18	3.11	3.18	249839
2012-01-06	3.14	3.17	3.14	3.17	139720
2012-01-09	3.17	3.17	3.14	3.16	202539
2012-01-10	3.25	3.28	3.24	3.27	342207
2012-01-11	3.31	3.37	3.29	3.37	312130
2012-01-12	3.25	3.27	3.21	3.26	355298
2012-01-13	3.24	3.26	3.20	3.22	130420
2012-01-17	3.25	3.27	3.23	3.24	154026
2012-01-18	3.31	3.35	3.29	3.35	429198
2012-01-19	3.45	3.49	3.44	3.49	285153
2012-01-20	3.59	3.64	3.57	3.61	351688
2012-01-23	3.68	3.72	3.68	3.71	193092
2012-01-24	3.59	3.60	3.54	3.60	277543
2012-01-25	3.59	3.67	3.59	3.67	277285
2012-01-26	3.60	3.63	3.55	3.56	374136
2012-01-27	3.52	3.54	3.50	3.54	269714
2012-01-30	3.56	3.62	3.53	3.62	507489
2012-01-31	3.62	3.65	3.59	3.65	215397
2012-02-01	3.78	3.85	3.75	3.78	422514
2012-02-02	3.89	3.98	3.89	3.95	533018
2012-02-03	3.89	3.97	3.89	3.97	559949
2012-02-06	3.98	3.99	3.98	3.99	232488
2012-02-07	4.07	4.07	4.03	4.03	190894
2012-02-08	4.07	4.09	4.04	4.05	208892
2012-02-09	4.10	4.12	4.08	4.10	317635
2012-02-10	4.00	4.00	3.95	3.97	466312
2012-02-13	4.01	4.02	3.98	3.99	493800
2012-02-14	4.03	4.04	4.00	4.04	130461
2012-02-15	4.22	4.24	4.18	4.18	349445
2012-02-16	4.24	4.33	4.22	4.33	393371
2012-02-17	4.40	4.40	4.33	4.36	466134
2012-02-21	4.34	4.37	4.34	4.35	155354
2012-02-22	4.46	4.51	4.43	4.46	577894
2012-02-23	4.62	4.68	4.60	4.67	531186
2012-02-24	4.74	4.77	4.71	4.72	271383
2012-02-27	4.61	4.66	4.57	4.66	305516
2012-02-28	4.76	4.79	4.73	4.78	283054
2012-02-29	4.69	4.70	4.58	4.59	382307
2012-03-01	4.56	4.61	4.53	4.59	618311
2012-03-02	4.63	4.63	4.58	4.61	194334
2012-03-05	4.55	4.58	4.52	4.54	457721
2012-03-06	4.43	4.46	4.41	4.46	386445
2012-03-07	4.51	4.51	4.42	4.48	373832
2012-03-08	4.64	4.69	4.62	4.67	306275
2012-03-09	4.70	4.71	4.68	4.69	164881
2012-03-12	4.64	4.67	4.62	4.65	318571
2012-03-13	4.70	4.77	4.67	4.76	362310
2012-03-14	4.79	4.81	4.73	4.76	238570
2012-03-15	4.73	4.79	4.73	4.79	134194
2012-03-16	4.84	4.84	4.75	4.76	995184
2012-03-19	4.88	4.93	4.88	4.90	311259
2012-03-20	4.85	4.89	4.82	4.88	150228
2012-03-21	4.74	4.74	4.57	4.61	933749
2012-03-22	4.60	4.64	4.58	4.60	498398
2012-03-23	4.50	4.55	4.47	4.55	258319
2012-03-26	4.44	4.47	4.43	4.47	514163
2012-03-27	4.47	4.51	4.47	4.47	216963
2012-03-28	4.52	4.54	4.46	4.52	283367
2012-03-29	4.43	4.47	4.41	4.47	131154
2012-03-30	4.44	4.45	4.39	4.41	109757
2012-04-02	4.46	4.53	4.45	4.53	183655
2012-04-03	4.48	4.48	4.40	4.44	296362
2012-04-04	4.25	4.29	4.21	4.29	654555
2012-04-05	4.30	4.35	4.30	4.30	413044
2012-04-09	4.23	4.23	4.15	4.20	1595717
2012-04-10	4.25	4.25	4.16	4.19	628906
2012-04-11	4.20	4.23	4.20	4.23	503352
2012-04-12	4.20	4.27	4.17	4.26	157539
2012-04-13	4.32	4.33	4.24	4.24	154986
2012-04-16	4.27	4.29	4.22	4.29	3879902
2012-04-17	4.26	4.30	4.24	4.25	266423
2012-04-18	4.26	4.29	4.24	4.29	316473
2012-04-19	4.30	4.32	4.23	4.26	180550
2012-04-20	4.24	4.24	4.19	4.22	285309
2012-04-23	4.14	4.16	4.10	4.15	673102
2012-04-24	4.10	4.16	4.10	4.16	310270
2012-04-25	4.19	4.21	4.16	4.16	694611
2012-04-26	4.09	4.20	4.08	4.19	481956
2012-04-27	4.11	4.17	4.11	4.11	313011
2012-04-30	4.08	4.10	4.06	4.07	201952
2012-05-01	3.89	3.97	3.89	3.97	259293
2012-05-02	3.84	3.88	3.84	3.85	246857
2012-05-03	3.85	3.86	3.78	3.78	584926
2012-05-04	3.79	3.80	3.72	3.77	554621
2012-05-07	3.63	3.68	3.61	3.68	370117
2012-05-08	3.60	3.60	3.51	3.57	468121
2012-05-09	3.55	3.58	3.51	3.57	176931
2012-05-10	3.59	3.59	3.54	3.54	228310
2012-05-11	3.44	3.47	3.42	3.43	217461
2012-05-14	3.44	3.44	3.39	3.40	331509
2012-05-15	3.35	3.38	3.33	3.35	141667
2012-05-16	3.33	3.35	3.27	3.27	241052
2012-05-17	3.44	3.49	3.40	3.40	385145
2012-05-18	3.39	3.39	3.32	3.32	202051
2012-05-21	3.32	3.38	3.30	3.38	240830
2012-05-22	3.35	3.38	3.31	3.36	416198
2012-05-23	3.25	3.28	3.19	3.28	374557
2012-05-24	3.28	3.29	3.24	3.24	214974
2012-05-25	3.22	3.26	3.21	3.21	98363
2012-05-29	3.29	3.32	3.26	3.32	133364
2012-05-30	3.26	3.27	3.22	3.27	273873
2012-05-31	3.26	3.27	3.22	3.25	206432
2012-06-01	3.17	3.17	3.09	3.09	155803
2012-06-04	3.09	3.12	3.05	3.11	173290
2012-06-05	3.18	3.23	3.16	3.23	107933
2012-06-06	3.31	3.41	3.30	3.37	344519
2012-06-07	3.46	3.47	3.39	3.40	173348
2012-06-08	3.34	3.36	3.30	3.36	137225
2012-06-11	3.37	3.40	3.28	3.30	170989
2012-06-12	3.32	3.32	3.27	3.29	98949
2012-06-13	3.26	3.30	3.25	3.29	129740
2012-06-14	3.38	3.44	3.38	3.43	189677
2012-06-15	3.39	3.53	3.39	3.52	305990
2012-06-18	3.44	3.50	3.44	3.46	120160
2012-06-19	3.44	3.50	3.44	3.50	110330
2012-06-20	3.56	3.59	3.52	3.58	174272
2012-06-21	3.57	3.57	3.42	3.42	225487
2012-06-22	3.54	3.56	3.50	3.55	171075
2012-06-25	3.47	3.47	3.39	3.42	298903
2012-06-26	3.43	3.43	3.39	3.40	187398
2012-06-27	3.48	3.54	3.48	3.52	142404
2012-06-28	3.48	3.53	3.48	3.52	339219
2012-06-29	3.66	3.70	3.65	3.69	397695
2012-07-02	3.68	3.75	3.67	3.75	184366
2012-07-03	3.72	3.76	3.72	3.74	35977
2012-07-05	3.64	3.65	3.60	3.65	106487
2012-07-06	3.59	3.59	3.55	3.55	85403
2012-07-09	3.49	3.54	3.49	3.50	116392
2012-07-10	3.44	3.45	3.38	3.39	118751
2012-07-11	3.45	3.45	3.42	3.42	119294
2012-07-12	3.35	3.35	3.32	3.33	139742
2012-07-13	3.31	3.40	3.30	3.40	93031
2012-07-16	3.39	3.39	3.33	3.36	111304
2012-07-17	3.37	3.40	3.35	3.40	83126
2012-07-18	3.34	3.40	3.34	3.39	143140
2012-07-19	3.41	3.41	3.38	3.40	61416
2012-07-20	3.28	3.28	3.21	3.28	571995
2012-07-23	3.15	3.17	3.13	3.17	126755
2012-07-24	3.20	3.20	3.13	3.17	740698
2012-07-25	3.16	3.17	3.13	3.13	243833
2012-07-26	3.32	3.62	3.31	3.42	900754
2012-07-27	3.45	3.60	3.45	3.59	724754
2012-07-30	3.45	3.53	3.45	3.46	301673
2012-07-31	3.51	3.52	3.47	3.48	447155
2012-08-01	3.47	3.49	3.43	3.48	214435
2012-08-02	3.44	3.47	3.40	3.46	305072
2012-08-03	3.45	3.49	3.44	3.49	201892
2012-08-06	3.56	3.58	3.54	3.57	211325
2012-08-07	3.62	3.64	3.59	3.59	120664
2012-08-08	3.50	3.53	3.50	3.53	63129
2012-08-09	3.57	3.60	3.55	3.59	295256
2012-08-10	3.52	3.55	3.51	3.55	95985
2012-08-13	3.57	3.57	3.54	3.56	50797
2012-08-14	3.50	3.50	3.46	3.48	69061
2012-08-15	3.42	3.44	3.39	3.39	139399
2012-08-16	3.49	3.52	3.48	3.51	80438
2012-08-17	3.57	3.59	3.55	3.56	81474
2012-08-20	3.56	3.57	3.53	3.57	59482
2012-08-21	3.64	3.67	3.60	3.60	155264
2012-08-22	3.54	3.58	3.54	3.57	140617
2012-08-23	3.58	3.60	3.55	3.55	91096
2012-08-24	3.49	3.54	3.48	3.53	118189
2012-08-27	3.49	3.49	3.45	3.45	88485
2012-08-28	3.38	3.39	3.36	3.38	92060
2012-08-29	3.41	3.41	3.38	3.39	42894
2012-08-30	3.24	3.24	3.17	3.19	410863
2012-08-31	3.29	3.33	3.25	3.33	679429
2012-09-04	3.36	3.37	3.32	3.35	114353
2012-09-05	3.32	3.33	3.28	3.33	367331
2012-09-06	3.40	3.47	3.39	3.47	124330
2012-09-07	3.51	3.54	3.50	3.52	154647
2012-09-10	3.61	3.64	3.59	3.59	146886
2012-09-11	3.60	3.64	3.60	3.62	209360
2012-09-12	3.67	3.67	3.64	3.67	107954
2012-09-13	3.66	3.76	3.63	3.76	211671
2012-09-14	3.85	3.91	3.85	3.90	245747
2012-09-17	3.88	3.88	3.82	3.82	251234
2012-09-18	3.81	3.86	3.79	3.84	831376
2012-09-19	3.85	3.87	3.84	3.85	730805
2012-09-20	3.76	3.77	3.74	3.74	103679
2012-09-21	3.72	3.72	3.68	3.68	92972
2012-09-24	3.65	3.65	3.59	3.61	244022
2012-09-25	3.62	3.63	3.57	3.57	123847
2012-09-26	3.54	3.56	3.50	3.56	176762
2012-09-27	3.62	3.66	3.60	3.66	80764
2012-09-28	3.54	3.56	3.51	3.56	122230
2012-10-01	3.54	3.56	3.50	3.50	97838
2012-10-02	3.51	3.53	3.48	3.48	45482
2012-10-03	3.55	3.57	3.53	3.57	75354
2012-10-04	3.63	3.67	3.63	3.67	97698
2012-10-05	3.65	3.67	3.62	3.65	81818
2012-10-08	3.61	3.61	3.59	3.59	51145
2012-10-09	3.49	3.50	3.45	3.45	111290
2012-10-10	3.40	3.40	3.36	3.39	91946
2012-10-11	3.41	3.44	3.40	3.43	106569
2012-10-12	3.40	3.42	3.38	3.41	76356
2012-10-15	3.39	3.41	3.36	3.39	55714
2012-10-16	3.50	3.54	3.48	3.54	110697
2012-10-17	3.60	3.64	3.59	3.61	102908
2012-10-18	3.64	3.66	3.62	3.63	43876
2012-10-19	3.62	3.62	3.55	3.57	54508
2012-10-22	3.67	3.67	3.63	3.67	73231
2012-10-23	3.54	3.56	3.52	3.54	115173
2012-10-24	3.58	3.58	3.51	3.53	125588
2012-10-25	3.61	3.61	3.56	3.57	72276
2012-10-26	3.55	3.56	3.52	3.53	122192
2012-10-31	3.54	3.61	3.54	3.60	183296
2012-11-01	3.57	3.63	3.55	3.63	88125
2012-11-02	3.69	3.70	3.65	3.65	151771
2012-11-05	3.58	3.66	3.58	3.65	141911
2012-11-06	3.64	3.66	3.63	3.66	15895
2012-11-07	3.62	3.62	3.54	3.59	87060
2012-11-08	3.61	3.63	3.56	3.58	97925
2012-11-09	3.58	3.62	3.57	3.58	99031
2012-11-12	3.58	3.58	3.54	3.56	41862
2012-11-13	3.50	3.58	3.50	3.57	157253
2012-11-14	3.60	3.61	3.53	3.54	97939
2012-11-15	3.71	3.76	3.70	3.76	496624
2012-11-16	3.90	3.94	3.87	3.92	353582
2012-11-19	3.96	4.00	3.92	4.00	244098
2012-11-20	3.94	3.95	3.92	3.95	127384
2012-11-21	3.93	3.97	3.93	3.97	277467
2012-11-23	4.14	4.20	4.13	4.20	337448
2012-11-26	4.16	4.20	4.14	4.18	198162
2012-11-27	4.18	4.20	4.16	4.17	74207
2012-11-28	4.07	4.12	4.02	4.08	295792
2012-11-29	4.13	4.19	4.13	4.18	379646
2012-11-30	4.15	4.16	4.11	4.15	382934
2012-12-03	4.12	4.14	4.11	4.11	89707
2012-12-04	4.10	4.13	4.09	4.09	119381
2012-12-05	4.09	4.16	4.09	4.15	192916
2012-12-06	4.20	4.24	4.18	4.21	174470
2012-12-07	4.29	4.29	4.25	4.28	86606
2012-12-10	4.16	4.19	4.15	4.17	142574
2012-12-11	4.15	4.17	4.13	4.13	84242
2012-12-12	4.23	4.28	4.22	4.23	173905
2012-12-13	4.31	4.32	4.27	4.29	196784
2012-12-14	4.35	4.37	4.32	4.37	227753
2012-12-17	4.44	4.51	4.44	4.51	212310
2012-12-18	4.76	4.84	4.75	4.84	453858
2012-12-19	4.96	5.08	4.93	4.98	551999
2012-12-20	5.11	5.18	5.03	5.18	518338
2012-12-21	5.08	5.19	5.06	5.18	648298
2012-12-24	5.15	5.24	5.15	5.23	185646
2012-12-26	5.55	5.57	5.53	5.55	463574
2012-12-27	5.69	5.76	5.65	5.75	514860
2012-12-28	5.76	5.76	5.70	5.73	353149
2012-12-31	5.73	5.89	5.72	5.87	416214
2013-01-02	6.03	6.14	6.02	6.12	926811
2013-01-03	6.09	6.11	6.00	6.02	1564498
2013-01-04	5.94	6.00	5.94	5.96	767228
2013-01-07	5.66	5.71	5.62	5.69	858636
2013-01-08	5.51	5.56	5.40	5.44	965192
2013-01-09	5.70	5.71	5.64	5.69	559073
2013-01-10	5.63	5.68	5.61	5.65	449906
2013-01-11	5.52	5.57	5.52	5.56	518173
2013-01-14	5.59	5.66	5.58	5.64	274646
2013-01-15	5.51	5.58	5.49	5.57	322393
2013-01-16	5.48	5.51	5.43	5.48	332494
2013-01-17	5.46	5.55	5.45	5.53	365143
2013-01-18	5.50	5.50	5.44	5.49	491440
2013-01-22	5.46	5.46	5.41	5.43	317103
2013-01-23	5.27	5.30	5.24	5.28	461707
2013-01-24	5.48	5.60	5.47	5.55	540857
2013-01-25	5.50	5.50	5.40	5.45	369315
2013-01-28	5.43	5.43	5.34	5.38	381820
2013-01-29	5.49	5.55	5.49	5.54	384369
2013-01-30	5.64	5.71	5.64	5.66	532199
2013-01-31	5.70	5.74	5.64	5.70	353176
2013-02-01	5.53	5.67	5.52	5.64	821409
2013-02-04	5.61	5.65	5.56	5.58	400527
2013-02-05	5.59	5.68	5.59	5.67	287019
2013-02-06	5.43	5.53	5.42	5.52	447811
2013-02-07	5.67	5.69	5.57	5.68	355291
2013-02-08	5.68	5.72	5.66	5.70	190288
2013-02-11	5.82	5.88	5.79	5.87	549953
2013-02-12	5.98	5.99	5.95	5.97	399148
2013-02-13	5.88	5.89	5.80	5.82	328007
2013-02-14	5.74	5.76	5.69	5.73	536629
2013-02-15	5.76	5.76	5.67	5.70	458893
2013-02-19	5.83	5.93	5.82	5.92	789873
2013-02-20	5.89	5.90	5.77	5.78	528032
2013-02-21	5.69	5.69	5.63	5.66	890157
2013-02-22	5.73	5.77	5.71	5.75	268194
2013-02-25	5.77	5.80	5.58	5.59	685256
2013-02-26	5.78	5.80	5.72	5.80	612764
2013-02-27	5.73	5.82	5.69	5.79	439610
2013-02-28	5.76	5.83	5.70	5.76	540535
2013-03-01	5.88	6.04	5.86	6.03	873790
2013-03-04	5.98	6.02	5.94	6.01	689818
2013-03-05	6.01	6.09	6.01	6.05	501263
2013-03-06	6.09	6.17	6.05	6.12	1153872
2013-03-07	5.99	6.03	5.96	5.97	967722
2013-03-08	5.92	5.95	5.89	5.92	913858
2013-03-11	6.07	6.19	6.07	6.17	899798
2013-03-12	6.01	6.07	5.99	6.01	379930
2013-03-13	6.05	6.11	6.00	6.08	186440
2013-03-14	6.10	6.20	6.08	6.20	470952
2013-03-15	6.11	6.13	6.06	6.09	305003
2013-03-18	6.07	6.12	6.02	6.05	530843
2013-03-19	6.06	6.07	5.95	6.02	354543
2013-03-20	6.06	6.21	6.05	6.18	951850
2013-03-21	6.22	6.26	6.18	6.22	1420967
2013-03-22	6.28	6.30	6.26	6.29	459580
2013-03-25	6.28	6.29	6.11	6.17	575478
2013-03-26	6.19	6.19	6.13	6.14	267387
2013-03-27	6.13	6.22	6.11	6.21	397229
2013-03-28	6.14	6.17	6.13	6.17	319198
2013-04-01	5.95	5.95	5.76	5.80	622966
2013-04-02	5.97	6.06	5.96	6.03	779736
2013-04-03	6.02	6.02	5.81	5.84	731002
2013-04-04	6.22	6.41	6.21	6.39	1140901
2013-04-05	6.32	6.47	6.23	6.45	1623556
2013-04-08	6.73	6.96	6.73	6.90	3728735
2013-04-09	6.74	6.85	6.65	6.78	2364091
2013-04-10	7.11	7.28	7.11	7.21	2235899
2013-04-11	7.55	7.76	7.52	7.66	2016579
2013-04-12	7.87	7.89	7.68	7.80	2495094
2013-04-15	7.83	7.85	7.63	7.65	2041253
2013-04-16	8.03	8.05	7.67	7.74	3322269
2013-04-17	7.66	7.67	7.42	7.52	1720379
2013-04-18	7.60	7.62	7.49	7.52	747063
2013-04-19	7.60	7.70	7.53	7.70	1351038
2013-04-22	7.63	7.72	7.55	7.68	956638
2013-04-23	7.67	7.79	7.64	7.75	2679037
2013-04-24	7.64	7.68	7.58	7.62	1823640
2013-04-25	7.72	7.86	7.72	7.80	1466679
2013-04-26	8.17	8.27	7.97	8.15	1584147
2013-04-29	8.05	8.23	8.05	8.15	724468
2013-04-30	8.17	8.20	8.11	8.19	808176
2013-05-01	7.95	8.00	7.90	7.92	1189228
2013-05-02	8.01	8.08	7.94	8.08	1632203
2013-05-03	8.23	8.36	8.22	8.28	2559571
2013-05-06	8.28	8.29	8.16	8.16	3093026
2013-05-07	7.96	8.00	7.94	7.99	1854169
2013-05-08	7.97	8.09	7.96	8.02	1584558
2013-05-09	8.31	8.49	8.28	8.36	2649636
2013-05-10	8.54	8.71	8.44	8.53	2351428
2013-05-13	9.22	9.37	9.20	9.30	2308753
2013-05-14	9.17	9.33	9.16	9.26	2850724
2013-05-15	9.09	9.28	9.03	9.21	5245479
2013-05-16	9.02	9.07	8.88	8.89	2574744
2013-05-17	9.19	9.35	9.18	9.32	1699187
2013-05-20	9.40	9.63	9.40	9.56	4141072
2013-05-21	9.54	9.55	9.42	9.50	2382912
2013-05-22	9.45	9.64	9.33	9.36	5702218
2013-05-23	8.46	8.70	8.28	8.70	7697570
2013-05-24	8.33	8.45	8.27	8.38	2535598
2013-05-28	8.43	8.54	8.34	8.39	2040942
2013-05-29	8.10	8.16	7.97	8.15	2143612
2013-05-30	8.03	8.27	8.02	8.20	3196100
2013-05-31	7.74	7.82	7.68	7.74	2741971
2013-06-03	7.25	7.27	7.01	7.24	4105022
2013-06-04	7.79	7.87	7.61	7.68	2236704
2013-06-05	7.24	7.25	7.08	7.13	1978183
2013-06-06	7.17	7.20	7.01	7.19	2156412
2013-06-07	7.39	7.60	7.32	7.57	1966983
2013-06-10	7.81	7.83	7.66	7.70	1178825
2013-06-11	7.67	7.80	7.61	7.66	2164428
2013-06-12	7.85	7.87	7.59	7.65	1711697
2013-06-13	7.80	7.95	7.73	7.92	1745350
2013-06-14	7.62	7.68	7.45	7.45	1354408
2013-06-17	7.74	7.84	7.66	7.70	1204970
2013-06-18	7.97	8.06	7.94	7.97	1458846
2013-06-19	7.91	7.95	7.70	7.70	1749157
2013-06-20	7.52	7.54	7.34	7.38	1972733
2013-06-21	7.44	7.58	7.35	7.57	2356223
2013-06-24	7.27	7.45	7.22	7.36	2755081
2013-06-25	7.36	7.48	7.34	7.43	1594332
2013-06-26	7.24	7.31	7.20	7.28	1204070
2013-06-27	7.25	7.34	7.23	7.33	929339
2013-06-28	7.38	7.50	7.38	7.44	1270689
2013-07-01	7.57	7.65	7.57	7.58	769308
2013-07-02	7.67	7.73	7.59	7.65	1020951
2013-07-03	7.55	7.69	7.52	7.65	642970
2013-07-05	7.96	7.99	7.71	7.97	1563424
2013-07-08	7.95	7.97	7.87	7.91	834457
2013-07-09	8.09	8.11	8.02	8.10	1077744
2013-07-10	8.06	8.13	8.01	8.07	437510
2013-07-11	8.26	8.38	8.24	8.36	1452906
2013-07-12	8.23	8.29	8.18	8.29	746064
2013-07-15	8.31	8.39	8.30	8.37	399953
2013-07-16	8.33	8.33	8.21	8.23	672351
2013-07-17	8.31	8.35	8.26	8.29	460958
2013-07-18	8.29	8.35	8.29	8.33	549312
2013-07-19	8.21	8.22	8.15	8.21	747864
2013-07-22	8.18	8.21	8.15	8.18	1245983
2013-07-23	8.23	8.23	8.13	8.17	656097
2013-07-24	8.18	8.22	8.10	8.14	448496
2013-07-25	7.99	8.07	7.92	8.05	711184
2013-07-26	8.02	8.02	7.79	7.91	982260
2013-07-29	7.55	7.56	7.45	7.47	991601
2013-07-30	7.61	7.65	7.57	7.61	902080
2013-07-31	7.61	7.70	7.57	7.62	612594
2013-08-01	7.90	7.94	7.84	7.86	556115
2013-08-02	7.86	7.93	7.82	7.93	499664
2013-08-05	7.90	7.93	7.83	7.86	317823
2013-08-06	7.85	7.91	7.77	7.80	876991
2013-08-07	7.78	7.79	7.64	7.67	753208
2013-08-08	7.63	7.66	7.52	7.63	539522
2013-08-09	7.61	7.65	7.56	7.58	292523
2013-08-12	7.38	7.42	7.36	7.38	365906
2013-08-13	7.36	7.44	7.29	7.41	643246
2013-08-14	7.51	7.54	7.46	7.50	397733
2013-08-15	7.36	7.39	7.29	7.32	982285
2013-08-16	7.38	7.48	7.33	7.43	279985
2013-08-19	7.39	7.40	7.28	7.30	432283
2013-08-20	7.27	7.35	7.26	7.31	208743
2013-08-21	7.24	7.32	7.16	7.22	406829
2013-08-22	7.27	7.38	7.27	7.34	274127
2013-08-23	7.39	7.53	7.33	7.40	185039
2013-08-26	7.32	7.36	7.25	7.28	327590
2013-08-27	7.26	7.27	7.16	7.18	466939
2013-08-28	7.10	7.12	6.30	7.07	500466
2013-08-29	7.06	7.13	7.05	7.07	187912
2013-08-30	7.00	7.00	6.89	6.91	244299
2013-09-03	7.24	7.35	7.21	7.26	596000
2013-09-04	7.36	7.48	7.36	7.45	634731
2013-09-05	7.40	7.43	7.37	7.42	462624
2013-09-06	7.39	7.44	7.29	7.39	429406
2013-09-09	7.56	7.66	7.54	7.66	417561
2013-09-10	7.74	7.83	7.73	7.82	554919
2013-09-11	7.69	7.78	7.68	7.77	238381
2013-09-12	7.70	7.72	7.61	7.68	252466
2013-09-13	7.71	7.73	7.64	7.73	291011
2013-09-16	7.83	7.87	7.79	7.81	312428
2013-09-17	7.80	7.90	7.77	7.89	460118
2013-09-18	7.94	8.20	7.92	8.15	975492
2013-09-19	8.15	8.15	8.01	8.08	350877
2013-09-20	8.07	8.09	7.89	7.91	324204
2013-09-23	7.92	7.99	7.84	7.91	354471
2013-09-24	8.01	8.05	7.94	7.95	301926
2013-09-25	7.94	7.94	7.77	7.87	297087
2013-09-26	7.96	8.00	7.93	7.99	272425
2013-09-27	7.94	7.96	7.91	7.93	165442
2013-09-30	7.72	7.82	7.71	7.81	362853
2013-10-01	7.76	7.85	7.74	7.78	229136
2013-10-02	7.67	7.69	7.59	7.69	244629
2013-10-03	7.70	7.73	7.55	7.63	343014
2013-10-04	7.52	7.65	7.49	7.63	310793
2013-10-07	7.33	7.41	7.30	7.32	450244
2013-10-08	7.40	7.43	7.29	7.30	357569
2013-10-09	7.57	7.58	7.44	7.54	477574
2013-10-10	7.72	7.75	7.67	7.75	355575
2013-10-11	7.69	7.81	7.67	7.80	228398
2013-10-14	7.72	7.84	7.67	7.83	292110
2013-10-15	7.70	7.70	7.60	7.64	282327
2013-10-16	7.62	7.71	7.61	7.69	346807
2013-10-17	7.69	7.84	7.65	7.83	567791
2013-10-18	7.73	7.76	7.70	7.75	766169
2013-10-21	7.71	7.72	7.64	7.67	236245
2013-10-22	7.68	7.70	7.57	7.68	244769
2013-10-23	7.49	7.52	7.44	7.49	176568
2013-10-24	7.60	7.60	7.50	7.57	99754
2013-10-25	7.50	7.52	7.47	7.49	142863
2013-10-28	7.53	7.54	7.48	7.49	384801
2013-10-29	7.48	7.48	7.26	7.32	585768
2013-10-30	7.57	7.59	7.49	7.55	549399
2013-10-31	7.41	7.41	7.34	7.36	562242
2013-11-01	7.24	7.35	7.22	7.32	277772
2013-11-04	7.28	7.34	7.28	7.33	602101
2013-11-05	7.31	7.35	7.26	7.30	672258
2013-11-06	7.38	7.43	7.38	7.41	192379
2013-11-07	7.36	7.39	7.19	7.22	733808
2013-11-08	7.21	7.36	7.20	7.36	440313
2013-11-11	7.24	7.30	7.24	7.28	317520
2013-11-12	7.31	7.38	7.27	7.38	1398763
2013-11-13	7.36	7.50	7.33	7.50	538671
2013-11-14	7.50	7.70	7.49	7.69	1555185
2013-11-15	7.92	8.09	7.92	8.00	1173468
2013-11-18	8.01	8.04	7.92	7.94	600385
2013-11-19	8.00	8.00	7.93	7.96	296885
2013-11-20	7.99	8.00	7.93	7.94	311852
2013-11-21	8.02	8.21	8.02	8.14	1017154
2013-11-22	8.11	8.19	8.09	8.16	553997
2013-11-25	8.07	8.08	7.98	8.03	357385
2013-11-26	7.98	8.02	7.97	7.98	221349
2013-11-27	7.99	8.06	7.97	8.05	406083
2013-11-29	8.00	8.05	7.92	7.98	160647
2013-12-02	7.93	7.93	7.83	7.84	466286
2013-12-03	7.78	7.82	7.72	7.79	450992
2013-12-04	7.62	7.76	7.60	7.73	372906
2013-12-05	7.65	7.71	7.59	7.61	304446
2013-12-06	7.75	7.81	7.73	7.78	181780
2013-12-09	7.71	7.73	7.65	7.71	330658
2013-12-10	7.63	7.67	7.59	7.66	402558
2013-12-11	7.62	7.63	7.52	7.54	588633
2013-12-12	7.60	7.64	7.56	7.64	561050
2013-12-13	7.54	7.59	7.50	7.55	349414
2013-12-16	7.50	7.61	7.49	7.49	311002
2013-12-17	7.41	7.47	7.34	7.38	304140
2013-12-18	7.47	7.63	7.39	7.61	532481
2013-12-19	7.50	7.55	7.41	7.45	1186015
2013-12-20	7.43	7.48	7.39	7.41	1518351
2013-12-23	7.47	7.52	7.42	7.49	1231668
2013-12-24	7.35	7.35	7.26	7.28	818989
2013-12-26	7.67	7.74	7.61	7.69	856410
2013-12-27	7.74	7.77	7.69	7.71	440953
2013-12-30	7.75	7.76	7.60	7.63	667936
2013-12-31	7.63	7.82	7.62	7.77	744414
2014-01-02	7.73	7.73	7.59	7.61	277648
2014-01-03	7.61	7.65	7.56	7.60	254999
2014-01-06	7.64	7.66	7.56	7.58	331849
2014-01-07	7.58	7.61	7.55	7.59	485232
2014-01-08	7.82	7.85	7.75	7.84	633895
2014-01-09	7.85	7.88	7.78	7.82	339561
2014-01-10	7.82	7.82	7.73	7.80	136331
2014-01-13	7.75	7.80	7.69	7.73	532643
2014-01-14	7.70	7.72	7.65	7.70	358781
2014-01-15	7.67	7.71	7.65	7.70	228516
2014-01-16	7.64	7.65	7.59	7.61	279592
2014-01-17	7.64	7.68	7.60	7.60	205046
2014-01-21	7.64	7.65	7.56	7.64	370722
2014-01-22	7.63	7.66	7.57	7.61	283410
2014-01-23	7.52	7.53	7.39	7.43	445074
2014-01-24	7.38	7.42	7.32	7.35	846084
2014-01-27	7.33	7.34	7.13	7.24	860457
2014-01-28	7.28	7.33	7.26	7.30	727847
2014-01-29	7.29	7.34	7.23	7.29	647609
2014-01-30	7.26	7.29	7.10	7.18	826438
2014-01-31	6.93	7.02	6.89	6.96	611556
2014-02-03	6.81	6.84	6.62	6.67	1145790
2014-02-04	6.63	6.74	6.60	6.72	727471
2014-02-05	6.63	6.70	6.58	6.66	434699
2014-02-06	6.64	6.74	6.63	6.71	245997
2014-02-07	6.81	6.87	6.79	6.85	285970
2014-02-10	6.84	6.86	6.78	6.79	290832
2014-02-11	6.80	6.96	6.80	6.96	331572
2014-02-12	6.88	6.93	6.82	6.88	588680
2014-02-13	6.81	6.88	6.75	6.87	448147
2014-02-14	6.70	6.77	6.69	6.75	616170
2014-02-18	6.93	7.01	6.89	6.99	415288
2014-02-19	6.90	6.96	6.85	6.87	428303
2014-02-20	6.80	6.82	6.75	6.78	248511
2014-02-21	6.90	6.95	6.88	6.89	206903
2014-02-24	6.89	6.94	6.87	6.87	300037
2014-02-25	6.86	6.89	6.82	6.86	296267
2014-02-26	6.85	6.85	6.72	6.80	360783
2014-02-27	6.74	6.79	6.71	6.79	365965
2014-02-28	6.76	6.83	6.75	6.79	351818
2014-03-03	6.66	6.70	6.62	6.64	265733
2014-03-04	6.79	6.80	6.76	6.78	164533
2014-03-05	6.75	6.78	6.71	6.74	246481
2014-03-06	6.88	6.96	6.88	6.93	304850
2014-03-07	6.91	6.92	6.83	6.88	135445
2014-03-10	6.85	6.86	6.80	6.82	266543
2014-03-11	6.76	6.80	6.69	6.70	247576
2014-03-12	6.60	6.64	6.53	6.62	267859
2014-03-13	6.59	6.59	6.37	6.44	380517
2014-03-14	6.42	6.48	6.40	6.45	334356
2014-03-17	6.46	6.52	6.46	6.48	336156
2014-03-18	6.44	6.49	6.40	6.48	218003
2014-03-19	6.42	6.46	6.38	6.42	310119
2014-03-20	6.29	6.36	6.27	6.35	247714
2014-03-21	6.37	6.42	6.31	6.33	128267
2014-03-24	6.35	6.35	6.26	6.28	299787
2014-03-25	6.29	6.34	6.22	6.26	550550
2014-03-26	6.32	6.34	6.23	6.23	283450
2014-03-27	6.25	6.28	6.20	6.24	288730
2014-03-28	6.32	6.42	6.32	6.35	217791
2014-03-31	6.40	6.45	6.40	6.43	346372
2014-04-01	6.41	6.43	6.39	6.42	233853
2014-04-02	6.45	6.56	6.45	6.55	329974
2014-04-03	6.51	6.51	6.35	6.47	214439
2014-04-04	6.55	6.57	6.43	6.46	290969
2014-04-07	6.40	6.40	6.27	6.33	650740
2014-04-08	6.18	6.24	6.14	6.15	596378
2014-04-09	6.16	6.25	6.16	6.22	289256
2014-04-10	6.19	6.19	6.04	6.06	783039
2014-04-11	6.02	6.04	5.97	5.97	635001
2014-04-14	6.01	6.05	5.96	6.00	333609
2014-04-15	5.99	6.00	5.91	5.98	630160
2014-04-16	6.07	6.14	6.07	6.14	466468
2014-04-17	6.12	6.12	6.03	6.09	2636233
2014-04-21	6.07	6.08	5.96	6.00	10050681
2014-04-22	5.94	5.96	5.90	5.94	1014082
2014-04-23	5.98	6.00	5.95	5.98	335504
2014-04-24	5.98	5.98	5.92	5.97	192973
2014-04-25	5.92	5.92	5.86	5.87	290825
2014-04-28	5.88	5.90	5.82	5.87	307839
2014-04-29	5.88	5.92	5.88	5.92	209583
2014-04-30	5.89	5.91	5.85	5.86	518295
2014-05-01	6.07	6.09	6.02	6.07	2684054
2014-05-02	6.10	6.15	6.07	6.10	293176
2014-05-05	6.09	6.09	6.04	6.06	117093
2014-05-06	6.05	6.07	6.02	6.05	420277
2014-05-07	5.98	5.98	5.90	5.94	471306
2014-05-08	5.96	5.98	5.89	5.93	306804
2014-05-09	5.90	5.90	5.85	5.87	171150
2014-05-12	5.87	5.92	5.86	5.92	303030
2014-05-13	5.97	6.04	5.97	6.02	392108
2014-05-14	6.00	6.05	5.94	5.94	386071
2014-05-15	5.97	5.98	5.87	5.90	406973
2014-05-16	5.95	5.95	5.90	5.94	188657
2014-05-19	5.97	6.03	5.97	6.02	292960
2014-05-20	6.09	6.12	6.04	6.06	296213
2014-05-21	6.15	6.22	6.14	6.18	397804
2014-05-22	6.34	6.39	6.31	6.38	365139
2014-05-23	6.40	6.40	6.37	6.39	157467
2014-05-27	6.61	6.62	6.52	6.55	350477
2014-05-28	6.56	6.57	6.51	6.55	456786
2014-05-29	6.64	6.65	6.62	6.65	239038
2014-05-30	6.58	6.58	6.53	6.53	243282
2014-06-02	6.61	6.64	6.57	6.64	219973
2014-06-03	6.59	6.65	6.59	6.65	160335
2014-06-04	6.65	6.66	6.60	6.64	252407
2014-06-05	6.65	6.70	6.59	6.70	254249
2014-06-06	6.71	6.76	6.69	6.76	251615
2014-06-09	6.70	6.72	6.65	6.66	353326
2014-06-10	6.61	6.61	6.55	6.58	266884
2014-06-11	6.62	6.62	6.58	6.62	159855
2014-06-12	6.84	6.84	6.76	6.78	317411
2014-06-13	6.89	6.93	6.87	6.92	1057109
2014-06-16	6.90	6.96	6.88	6.95	453657
2014-06-17	6.94	7.01	6.94	6.99	1585284
2014-06-18	7.10	7.19	7.08	7.18	457160
2014-06-19	7.24	7.29	7.21	7.29	2919563
2014-06-20	7.36	7.38	7.33	7.37	2927175
2014-06-23	7.23	7.27	7.17	7.18	252311
2014-06-24	7.20	7.24	7.13	7.15	363336
2014-06-25	7.13	7.18	7.11	7.17	453317
2014-06-26	7.14	7.15	7.07	7.10	337486
2014-06-27	7.05	7.06	7.02	7.03	220927
2014-06-30	7.02	7.07	7.01	7.03	300973
2014-07-01	7.11	7.16	7.11	7.13	207201
2014-07-02	7.15	7.18	7.13	7.15	143309
2014-07-03	7.13	7.15	7.13	7.15	153258
2014-07-07	7.15	7.17	7.09	7.14	696340
2014-07-08	7.04	7.04	6.93	6.95	178948
2014-07-09	6.86	6.89	6.83	6.89	323370
2014-07-10	6.55	6.60	6.48	6.57	442339
2014-07-11	6.58	6.58	6.56	6.57	231736
2014-07-14	6.62	6.67	6.61	6.65	470495
2014-07-15	6.58	6.60	6.56	6.58	452426
2014-07-16	6.63	6.65	6.61	6.62	179601
2014-07-17	6.55	6.55	6.47	6.47	245704
2014-07-18	6.51	6.55	6.47	6.54	247582
2014-07-21	6.50	6.52	6.46	6.51	197915
2014-07-22	6.50	6.51	6.48	6.50	177590
2014-07-23	6.48	6.48	6.45	6.46	103936
2014-07-24	6.46	6.50	6.46	6.49	153845
2014-07-25	6.58	6.60	6.54	6.54	318905
2014-07-28	6.57	6.57	6.52	6.54	235883
2014-07-29	6.46	6.46	6.37	6.37	180279
2014-07-30	6.40	6.43	6.37	6.41	197737
2014-07-31	6.35	6.37	6.30	6.30	211827
2014-08-01	6.41	6.42	6.30	6.35	244232
2014-08-04	6.33	6.33	6.27	6.31	158288
2014-08-05	6.27	6.29	6.20	6.21	165792
2014-08-06	6.15	6.20	6.15	6.18	162429
2014-08-07	6.23	6.24	6.15	6.16	149196
2014-08-08	6.14	6.24	6.14	6.23	430224
2014-08-11	6.26	6.29	6.25	6.27	209126
2014-08-12	6.25	6.25	6.19	6.19	183655
2014-08-13	6.25	6.39	6.25	6.31	805788
2014-08-14	6.29	6.33	6.28	6.31	309594
2014-08-15	6.30	6.31	6.24	6.29	482525
2014-08-18	6.29	6.30	6.26	6.26	208866
2014-08-19	6.26	6.26	6.23	6.23	100389
2014-08-20	6.19	6.19	6.15	6.19	382184
2014-08-21	6.39	6.47	6.39	6.47	2167718
2014-08-22	6.44	6.44	6.38	6.42	196163
2014-08-25	6.44	6.48	6.42	6.44	433319
2014-08-26	6.42	6.44	6.40	6.41	358443
2014-08-27	6.45	6.45	6.39	6.42	238154
2014-08-28	6.39	6.39	6.36	6.38	170821
2014-08-29	6.40	6.41	6.38	6.39	89893
2014-09-02	6.54	6.57	6.52	6.55	377904
2014-09-03	6.58	6.59	6.52	6.53	298710
2014-09-04	6.51	6.54	6.50	6.51	112292
2014-09-05	6.45	6.45	6.40	6.45	135350
2014-09-08	6.43	6.45	6.42	6.44	132912
2014-09-09	6.37	6.39	6.33	6.35	137976
2014-09-10	6.44	6.46	6.41	6.45	135935
2014-09-11	6.43	6.47	6.42	6.46	170739
2014-09-12	6.43	6.44	6.37	6.38	123478
2014-09-15	6.40	6.41	6.36	6.38	180438
2014-09-16	6.37	6.45	6.36	6.44	210841
2014-09-17	6.35	6.35	6.27	6.33	172468
2014-09-18	6.31	6.33	6.29	6.33	146888
2014-09-19	6.33	6.34	6.26	6.26	366298
2014-09-22	6.30	6.30	6.24	6.24	213015
2014-09-23	6.23	6.26	6.22	6.23	151242
2014-09-24	6.21	6.25	6.19	6.24	150365
2014-09-25	6.25	6.25	6.09	6.11	182334
2014-09-26	6.13	6.17	6.11	6.16	95277
2014-09-29	6.03	6.05	5.99	6.00	492834
2014-09-30	5.93	5.95	5.89	5.91	311858
2014-10-01	5.83	5.83	5.73	5.75	266006
2014-10-02	5.73	5.75	5.65	5.73	196468
2014-10-03	5.73	5.78	5.73	5.76	195314
2014-10-06	5.74	5.74	5.68	5.69	159080
2014-10-07	5.66	5.66	5.58	5.59	263309
2014-10-08	5.65	5.77	5.64	5.76	322244
2014-10-09	5.71	5.71	5.61	5.62	218542
2014-10-10	5.62	5.68	5.56	5.57	282853
2014-10-13	5.59	5.62	5.47	5.48	366419
2014-10-14	5.51	5.55	5.48	5.49	235551
2014-10-15	5.44	5.46	5.33	5.44	551683
2014-10-16	5.35	5.47	5.33	5.43	414888
2014-10-17	5.50	5.52	5.45	5.49	456590
2014-10-20	5.56	5.61	5.53	5.59	369078
2014-10-21	5.59	5.65	5.57	5.63	290486
2014-10-22	5.64	5.65	5.55	5.55	2135219
2014-10-23	5.60	5.64	5.59	5.61	457740
2014-10-24	5.59	5.63	5.56	5.60	611072
2014-10-27	5.60	5.60	5.52	5.55	667398
2014-10-28	5.90	5.90	5.75	5.81	711749
2014-10-29	5.86	5.88	5.82	5.86	296700
2014-10-30	5.78	5.84	5.76	5.80	369031
2014-10-31	6.20	6.39	6.19	6.35	1277381
2014-11-03	6.33	6.49	6.27	6.39	1003956
2014-11-04	6.35	6.46	6.35	6.42	927253
2014-11-05	6.39	6.41	6.33	6.37	667710
2014-11-06	6.28	6.28	6.22	6.25	501251
2014-11-07	6.17	6.18	6.06	6.17	1063062
2014-11-10	6.24	6.29	6.23	6.28	625332
2014-11-11	6.25	6.29	6.24	6.28	432929
2014-11-12	6.23	6.29	6.23	6.27	180432
2014-11-13	6.28	6.31	6.27	6.31	57209
2014-11-14	6.23	6.28	6.21	6.24	365602
2014-11-17	6.07	6.14	6.07	6.12	214186
2014-11-18	6.10	6.17	6.08	6.13	891062
2014-11-19	6.20	6.22	6.18	6.21	185409
2014-11-20	6.05	6.07	6.00	6.05	486165
2014-11-21	6.12	6.15	6.11	6.14	174534
2014-11-24	6.14	6.15	6.12	6.13	216493
2014-11-25	6.12	6.12	6.07	6.09	232881
2014-11-26	6.08	6.09	6.05	6.05	92327
2014-11-28	6.04	6.04	6.02	6.02	107937
2014-12-01	6.04	6.07	6.02	6.06	195455
2014-12-02	6.07	6.12	6.06	6.08	266290
2014-12-03	6.13	6.17	6.12	6.15	251734
2014-12-04	6.14	6.20	6.12	6.17	247286
2014-12-05	6.17	6.22	6.17	6.21	123207
2014-12-08	6.16	6.18	6.11	6.12	191414
2014-12-09	6.09	6.09	5.93	5.99	343688
2014-12-10	5.97	6.00	5.88	5.90	294933
2014-12-11	5.95	6.01	5.91	5.92	347716
2014-12-12	5.86	5.88	5.81	5.83	378981
2014-12-15	5.83	5.83	5.66	5.71	819091
2014-12-16	5.78	5.87	5.77	5.78	996374
2014-12-17	5.82	5.91	5.82	5.86	303841
2014-12-18	5.88	5.91	5.87	5.90	256981
2014-12-19	5.94	6.01	5.94	6.01	351361
2014-12-22	5.99	6.03	5.93	5.95	565654
2014-12-23	5.99	6.05	5.97	6.00	287299
2014-12-24	5.95	5.95	5.91	5.93	400823
2014-12-26	5.94	5.95	5.92	5.93	144264
2014-12-29	5.85	5.86	5.82	5.84	289267
2014-12-30	5.71	5.73	5.67	5.70	322725
2014-12-31	5.70	5.72	5.67	5.67	141364
2015-01-02	5.71	5.74	5.64	5.69	181723
2015-01-05	5.62	5.62	5.53	5.55	286972
2015-01-06	5.56	5.57	5.44	5.49	400659
2015-01-07	5.59	5.62	5.56	5.56	196325
2015-01-08	5.55	5.57	5.53	5.55	331138
2015-01-09	5.43	5.44	5.33	5.34	504993
2015-01-12	5.36	5.37	5.30	5.36	331820
2015-01-13	5.42	5.48	5.34	5.39	360661
2015-01-14	5.33	5.35	5.28	5.32	442871
2015-01-15	5.30	5.33	5.24	5.27	490071
2015-01-16	5.29	5.30	5.24	5.28	901311
2015-01-20	5.33	5.36	5.30	5.34	797076
2015-01-21	5.30	5.33	5.27	5.33	1111333
2015-01-22	5.29	5.37	5.26	5.34	432802
2015-01-23	5.34	5.35	5.29	5.32	239090
2015-01-26	5.32	5.37	5.30	5.35	228577
2015-01-27	5.32	5.34	5.28	5.30	343973
2015-01-28	5.33	5.34	5.26	5.27	338400
2015-01-29	5.44	5.50	5.40	5.43	412029
2015-01-30	5.34	5.35	5.28	5.29	1037625
2015-02-02	5.34	5.36	5.30	5.36	277565
2015-02-03	5.30	5.35	5.29	5.33	412809
2015-02-04	5.33	5.44	5.32	5.39	778672
2015-02-05	5.36	5.41	5.36	5.40	513568
2015-02-06	5.44	5.48	5.43	5.45	314088
2015-02-09	5.40	5.43	5.39	5.40	138049
2015-02-10	5.46	5.50	5.43	5.50	374708
2015-02-11	5.48	5.54	5.47	5.52	426911
2015-02-12	5.51	5.56	5.49	5.55	561857
2015-02-13	5.64	5.68	5.62	5.66	219456
2015-02-17	5.75	5.79	5.73	5.78	188869
2015-02-18	5.86	5.89	5.85	5.87	316061
2015-02-19	5.98	6.06	5.98	6.04	344720
2015-02-20	6.07	6.15	6.06	6.14	310645
2015-02-23	6.06	6.07	6.03	6.06	299048
2015-02-24	6.05	6.11	6.05	6.10	179395
2015-02-25	6.05	6.08	6.03	6.07	118986
2015-02-26	6.11	6.16	6.11	6.15	212994
2015-02-27	6.18	6.19	6.15	6.16	295503
2015-03-02	6.08	6.11	6.06	6.08	243011
2015-03-03	6.01	6.02	5.97	5.99	222174
2015-03-04	5.92	5.93	5.87	5.93	273461
2015-03-05	5.92	5.92	5.87	5.90	142255
2015-03-06	6.00	6.00	5.94	5.94	304655
2015-03-09	5.97	6.00	5.94	5.99	388658
2015-03-10	5.88	5.88	5.84	5.86	267937
2015-03-11	5.86	5.86	5.82	5.85	114364
2015-03-12	5.94	6.00	5.94	6.00	189146
2015-03-13	6.00	6.01	5.96	6.00	222278
2015-03-16	6.03	6.06	6.00	6.03	351623
2015-03-17	6.02	6.02	5.97	6.01	173652
2015-03-18	6.01	6.11	6.00	6.07	159697
2015-03-19	6.06	6.06	6.00	6.03	126853
2015-03-20	6.09	6.16	6.09	6.15	177782
2015-03-23	6.15	6.19	6.15	6.16	95939
2015-03-24	6.13	6.16	6.11	6.14	154512
2015-03-25	6.14	6.15	6.06	6.07	127842
2015-03-26	5.99	5.99	5.94	5.98	242824
2015-03-27	5.95	5.97	5.88	5.97	250554
2015-03-30	5.98	6.00	5.95	5.98	100027
2015-03-31	5.87	5.88	5.85	5.87	233593
2015-04-01	5.86	5.92	5.85	5.92	85700
2015-04-02	5.95	6.00	5.95	6.00	203249
2015-04-06	5.99	6.07	5.98	6.05	101693
2015-04-07	6.00	6.02	5.98	5.99	762353
2015-04-08	6.06	6.09	6.04	6.06	96270
2015-04-09	6.00	6.06	5.99	6.05	212742
2015-04-10	6.03	6.10	6.01	6.08	395814
2015-04-13	6.07	6.09	6.05	6.08	155144
2015-04-14	6.08	6.10	6.06	6.08	417909
2015-04-15	6.07	6.11	6.06	6.09	208813
2015-04-16	6.11	6.17	6.10	6.15	335645
2015-04-17	6.14	6.16	6.13	6.16	275088
2015-04-20	6.09	6.10	6.07	6.08	306631
2015-04-21	6.15	6.16	6.13	6.14	384191
2015-04-22	6.37	6.45	6.37	6.45	677018
2015-04-23	6.54	6.58	6.51	6.57	313515
2015-04-24	6.68	6.72	6.65	6.68	525829
2015-04-27	6.69	6.72	6.65	6.66	445213
2015-04-28	6.66	6.66	6.59	6.62	306253
2015-04-29	6.60	6.60	6.53	6.58	203000
2015-04-30	6.52	6.61	6.49	6.52	348871
2015-05-01	6.54	6.56	6.49	6.56	131379
2015-05-04	6.56	6.61	6.56	6.61	90486
2015-05-05	6.56	6.58	6.44	6.47	143978
2015-05-06	6.47	6.55	6.22	6.44	615099
2015-05-07	6.43	6.49	6.43	6.47	82515
2015-05-08	6.59	6.68	6.59	6.68	255840
2015-05-11	6.74	6.75	6.69	6.71	126225
2015-05-12	6.55	6.55	6.49	6.52	204541
2015-05-13	6.58	6.61	6.53	6.55	114514
2015-05-14	6.55	6.56	6.52	6.56	83935
2015-05-15	6.54	6.59	6.54	6.59	167301
2015-05-18	6.57	6.62	6.55	6.61	200996
2015-05-19	6.77	6.88	6.76	6.80	640402
2015-05-20	6.73	6.79	6.70	6.75	375649
2015-05-21	6.75	6.84	6.74	6.78	268390
2015-05-22	6.82	6.88	6.81	6.87	159824
2015-05-26	6.71	6.72	6.61	6.63	270829
2015-05-27	6.71	6.75	6.69	6.74	218257
2015-05-28	6.67	6.73	6.65	6.72	130488
2015-05-29	6.68	6.68	6.58	6.62	198268
2015-06-01	6.62	6.67	6.60	6.66	312650
2015-06-02	6.51	6.59	6.51	6.56	350973
2015-06-03	6.62	6.73	6.62	6.71	1209546
2015-06-04	6.79	6.86	6.79	6.81	429102
2015-06-05	6.79	6.84	6.77	6.82	206892
2015-06-08	6.77	6.77	6.72	6.74	302670
2015-06-09	6.70	6.75	6.68	6.72	4376735
2015-06-10	6.74	6.79	6.72	6.79	915654
2015-06-11	6.77	6.80	6.75	6.78	890773
2015-06-12	6.67	6.69	6.64	6.66	763890
2015-06-15	6.60	6.63	6.58	6.62	577407
2015-06-16	6.54	6.56	6.48	6.56	327201
2015-06-17	6.52	6.56	6.50	6.55	1075225
2015-06-18	6.48	6.52	6.46	6.50	549405
2015-06-19	6.54	6.54	6.50	6.52	269464
2015-06-22	6.62	6.67	6.62	6.65	225565
2015-06-23	6.78	6.81	6.77	6.79	323892
2015-06-24	6.79	6.81	6.71	6.71	246032
2015-06-25	6.75	6.77	6.72	6.73	187172
2015-06-26	6.81	6.84	6.80	6.83	194628
2015-06-29	6.77	6.77	6.65	6.66	383679
2015-06-30	6.79	6.81	6.74	6.76	292118
2015-07-01	6.96	6.99	6.90	6.94	395860
2015-07-02	6.88	6.88	6.80	6.86	425999
2015-07-06	7.13	7.24	7.11	7.19	680627
2015-07-07	7.13	7.13	7.01	7.10	314445
2015-07-08	6.92	6.92	6.76	6.80	527116
2015-07-09	6.98	7.01	6.89	6.91	358438
2015-07-10	7.01	7.02	6.90	7.01	366595
2015-07-13	7.02	7.07	7.00	7.05	266974
2015-07-14	7.24	7.32	7.19	7.30	421265
2015-07-15	7.20	7.22	7.12	7.14	455122
2015-07-16	7.16	7.20	7.14	7.15	1728993
2015-07-17	7.17	7.24	7.15	7.24	262218
2015-07-20	7.24	7.28	7.22	7.26	232730
2015-07-21	7.22	7.24	7.18	7.21	2014389
2015-07-22	7.17	7.21	7.08	7.16	374544
2015-07-23	7.15	7.18	7.12	7.14	206665
2015-07-24	7.11	7.12	7.01	7.01	460530
2015-07-27	6.95	6.97	6.89	6.96	432095
2015-07-28	6.98	7.04	6.94	7.04	335048
2015-07-29	7.23	7.28	7.08	7.21	221285
2015-07-30	7.20	7.26	7.17	7.21	309233
2015-07-31	7.15	7.20	7.13	7.20	695779
2015-08-03	7.09	7.10	7.04	7.08	253775
2015-08-04	7.01	7.03	6.98	6.99	209776
2015-08-05	7.03	7.06	6.99	7.02	232448
2015-08-06	7.00	7.02	6.96	6.98	157716
2015-08-07	6.99	7.02	6.96	7.00	133341
2015-08-10	7.04	7.11	7.04	7.08	133730
2015-08-11	7.00	7.11	7.00	7.06	374818
2015-08-12	6.97	7.01	6.87	6.99	1947475
2015-08-13	6.85	6.92	6.85	6.88	567670
2015-08-14	6.86	6.93	6.84	6.91	390276
2015-08-17	6.84	6.92	6.80	6.92	528964
2015-08-18	6.87	6.88	6.83	6.85	205877
2015-08-19	6.81	6.86	6.77	6.81	730567
2015-08-20	6.67	6.70	6.47	6.50	789932
2015-08-21	6.46	6.49	6.28	6.29	405973
2015-08-24	5.85	6.09	5.71	5.99	819787
2015-08-25	6.27	6.27	6.00	6.00	866979
2015-08-26	6.26	6.30	6.11	6.30	576295
2015-08-27	6.32	6.35	6.25	6.34	399914
2015-08-28	6.39	6.49	6.37	6.44	641670
2015-08-31	6.34	6.35	6.26	6.27	347621
2015-09-01	6.10	6.11	6.01	6.04	420104
2015-09-02	6.14	6.14	6.03	6.13	241025
2015-09-03	6.14	6.18	6.09	6.11	185467
2015-09-04	5.97	5.98	5.89	5.95	380202
2015-09-08	5.92	6.00	5.90	5.98	234321
2015-09-09	6.17	6.22	6.06	6.07	447622
2015-09-10	6.12	6.19	6.12	6.17	667546
2015-09-11	6.20	6.30	6.19	6.29	572047
2015-09-14	6.21	6.21	6.04	6.11	1583860
2015-09-15	6.10	6.17	6.05	6.16	806457
2015-09-16	6.08	6.19	6.08	6.16	627871
2015-09-17	6.22	6.34	6.21	6.24	620078
2015-09-18	6.07	6.09	6.04	6.06	522894
2015-09-21	6.09	6.12	6.05	6.11	401866
2015-09-22	5.98	6.01	5.94	5.99	703669
2015-09-23	6.00	6.04	5.96	6.00	859196
2015-09-24	5.90	5.91	5.80	5.85	872691
2015-09-25	5.97	6.11	5.97	6.06	552414
2015-09-28	5.84	5.85	5.72	5.75	407555
2015-09-29	5.72	5.74	5.68	5.71	450655
2015-09-30	5.76	5.82	5.71	5.82	1736970
2015-10-01	5.85	5.91	5.81	5.91	415953
2015-10-02	5.81	5.96	5.78	5.95	352607
2015-10-05	6.03	6.11	6.02	6.10	353707
2015-10-06	6.03	6.07	5.98	6.02	326868
2015-10-07	6.13	6.17	6.10	6.15	381897
2015-10-08	6.14	6.19	6.09	6.19	364396
2015-10-09	6.20	6.23	6.16	6.17	304264
2015-10-12	6.19	6.23	6.17	6.22	198839
2015-10-13	6.10	6.14	6.07	6.09	322244
2015-10-14	6.05	6.06	5.97	5.98	279880
2015-10-15	6.12	6.24	6.12	6.24	307574
2015-10-16	6.28	6.32	6.28	6.32	265401
2015-10-19	6.25	6.32	6.23	6.30	627692
2015-10-20	6.27	6.29	6.24	6.29	269608
2015-10-21	6.39	6.41	6.33	6.34	264104
2015-10-22	6.33	6.47	6.32	6.45	459682
2015-10-23	6.47	6.63	6.46	6.59	430455
2015-10-26	6.59	6.59	6.54	6.58	1559553
2015-10-27	6.49	6.50	6.45	6.47	233283
2015-10-28	6.55	6.59	6.51	6.59	235966
2015-10-29	6.29	6.31	6.27	6.29	334997
2015-10-30	6.32	6.32	6.26	6.29	226907
2015-11-02	6.34	6.43	6.33	6.38	392358
2015-11-03	6.36	6.42	6.36	6.40	247257
2015-11-04	6.43	6.47	6.36	6.38	808504
2015-11-05	6.46	6.50	6.41	6.44	496589
2015-11-06	6.40	6.42	6.37	6.40	383949
2015-11-09	6.44	6.47	6.40	6.42	255509
2015-11-10	6.45	6.49	6.43	6.48	255121
2015-11-11	6.46	6.46	6.41	6.41	184835
2015-11-12	6.35	6.35	6.30	6.30	279305
2015-11-13	6.29	6.30	6.21	6.24	309837
2015-11-16	6.24	6.29	6.23	6.29	379192
2015-11-17	6.28	6.32	6.26	6.31	228973
2015-11-18	6.29	6.32	6.24	6.31	294487
2015-11-19	6.30	6.31	6.26	6.31	269337
2015-11-20	6.28	6.29	6.23	6.24	267463
2015-11-23	6.22	6.26	6.20	6.22	152250
2015-11-24	6.21	6.26	6.18	6.23	264362
2015-11-25	6.12	6.14	6.08	6.10	412007
2015-11-27	6.06	6.08	6.03	6.04	73111
2015-11-30	5.96	5.96	5.88	5.91	328127
2015-12-01	6.08	6.10	6.05	6.08	239052
2015-12-02	6.07	6.10	5.99	6.01	291109
2015-12-03	6.03	6.04	5.90	5.94	364726
2015-12-04	5.92	6.00	5.91	5.99	192201
2015-12-07	5.97	5.97	5.91	5.94	246502
2015-12-08	5.87	5.87	5.81	5.83	206479
2015-12-09	5.84	5.91	5.79	5.80	273452
2015-12-10	5.84	5.89	5.83	5.86	243320
2015-12-11	5.74	5.75	5.67	5.69	443802
2015-12-14	5.69	5.70	5.58	5.66	404865
2015-12-15	5.68	5.74	5.67	5.69	416848
2015-12-16	5.88	5.94	5.83	5.93	274962
2015-12-17	5.93	5.93	5.79	5.79	243677
2015-12-18	5.68	5.68	5.63	5.65	411537
2015-12-21	5.65	5.69	5.56	5.63	320304
2015-12-22	5.61	5.64	5.55	5.61	342209
2015-12-23	5.68	5.72	5.67	5.69	249051
2015-12-24	5.54	5.58	5.53	5.57	250693
2015-12-28	5.60	5.64	5.58	5.64	299080
2015-12-29	5.68	5.70	5.64	5.68	265817
2015-12-30	5.61	5.63	5.56	5.57	177292
2015-12-31	5.54	5.58	5.50	5.55	214162
2016-01-04	5.45	5.49	5.38	5.48	2278903
2016-01-05	5.56	5.58	5.52	5.55	1161760
2016-01-06	5.49	5.51	5.46	5.47	282007
2016-01-07	5.39	5.42	5.34	5.38	487222
2016-01-08	5.37	5.37	5.18	5.18	518848
2016-01-11	5.25	5.29	5.20	5.25	480417
2016-01-12	5.28	5.28	5.15	5.22	475165
2016-01-13	5.28	5.31	5.15	5.19	557872
2016-01-14	5.27	5.32	5.21	5.29	810780
2016-01-15	5.10	5.10	4.99	5.07	794397
2016-01-19	5.19	5.19	5.08	5.10	1336529
2016-01-20	4.98	4.99	4.82	4.92	826392
2016-01-21	4.85	4.95	4.83	4.88	547843
2016-01-22	5.06	5.16	5.04	5.13	722551
2016-01-25	5.09	5.12	5.05	5.06	850850
2016-01-26	5.08	5.14	5.04	5.12	569224
2016-01-27	5.13	5.22	5.08	5.12	280716
2016-01-28	5.16	5.18	5.07	5.13	338839
2016-01-29	5.23	5.42	5.23	5.41	496256
2016-02-01	5.42	5.47	5.39	5.44	722121
2016-02-02	5.32	5.32	5.12	5.20	558642
2016-02-03	4.99	5.01	4.87	4.97	775361
2016-02-04	4.93	4.98	4.90	4.95	321498
2016-02-05	4.89	4.91	4.79	4.79	250391
2016-02-08	4.64	4.67	4.49	4.54	1131425
2016-02-09	4.32	4.44	4.32	4.42	1975817
2016-02-10	4.34	4.34	4.17	4.18	1498961
2016-02-11	4.12	4.15	4.05	4.14	580569
2016-02-12	4.02	4.11	3.96	4.11	1194017
2016-02-16	4.38	4.38	4.33	4.36	1397274
2016-02-17	4.42	4.51	4.41	4.45	2721773
2016-02-18	4.46	4.46	4.35	4.36	853945
2016-02-19	4.34	4.36	4.27	4.31	1288059
2016-02-22	4.37	4.37	4.31	4.34	1340376
2016-02-23	4.27	4.29	4.24	4.26	1245840
2016-02-24	4.19	4.28	4.16	4.27	414751
2016-02-25	4.30	4.36	4.28	4.33	431639
2016-02-26	4.33	4.36	4.30	4.30	563794
2016-02-29	4.21	4.24	4.19	4.20	418701
2016-03-01	4.28	4.37	4.28	4.36	717952
2016-03-02	4.37	4.42	4.37	4.42	284929
2016-03-03	4.54	4.58	4.53	4.55	274671
2016-03-04	4.70	4.73	4.64	4.65	362704
2016-03-07	4.66	4.69	4.61	4.64	547006
2016-03-08	4.59	4.59	4.51	4.53	750542
2016-03-09	4.47	4.48	4.40	4.46	713274
2016-03-10	4.59	4.60	4.43	4.47	372168
2016-03-11	4.62	4.72	4.62	4.70	514192
2016-03-14	4.69	4.71	4.67	4.68	104074
2016-03-15	4.65	4.65	4.59	4.63	430185
2016-03-16	4.52	4.55	4.48	4.52	484399
2016-03-17	4.48	4.60	4.48	4.59	554774
2016-03-18	4.53	4.55	4.50	4.55	267428
2016-03-21	4.56	4.61	4.53	4.56	452525
2016-03-22	4.59	4.64	4.56	4.63	314126
2016-03-23	4.57	4.57	4.53	4.55	649041
2016-03-24	4.45	4.45	4.37	4.42	322899
2016-03-28	4.50	4.51	4.46	4.50	258191
2016-03-29	4.46	4.53	4.43	4.50	1612226
2016-03-30	4.49	4.50	4.44	4.45	294554
2016-03-31	4.44	4.47	4.43	4.44	156023
2016-04-01	4.27	4.28	4.22	4.27	443123
2016-04-04	4.18	4.19	4.05	4.11	1948815
2016-04-05	4.03	4.04	3.96	4.01	1053228
2016-04-06	4.04	4.09	4.03	4.09	177153
2016-04-07	4.03	4.05	3.96	4.00	287935
2016-04-08	4.15	4.19	4.14	4.14	233727
2016-04-11	4.17	4.17	4.11	4.11	281367
2016-04-12	4.42	4.50	4.41	4.47	897965
2016-04-13	4.51	4.59	4.50	4.58	327082
2016-04-14	4.60	4.69	4.59	4.64	551620
2016-04-15	4.62	4.62	4.57	4.58	150330
2016-04-18	4.55	4.64	4.54	4.59	301787
2016-04-19	4.68	4.73	4.65	4.67	304969
2016-04-20	4.68	4.76	4.67	4.72	227238
2016-04-21	4.74	4.81	4.74	4.77	507273
2016-04-22	4.92	5.00	4.92	4.97	329855
2016-04-25	4.94	4.94	4.86	4.86	366021
2016-04-26	4.84	4.84	4.77	4.78	388392
2016-04-27	4.81	4.82	4.77	4.80	243955
2016-04-28	4.44	4.44	4.23	4.25	767287
2016-04-29	4.23	4.26	4.16	4.21	442614
2016-05-02	4.26	4.28	4.21	4.22	405225
2016-05-03	4.21	4.21	4.13	4.15	403813
2016-05-04	4.15	4.17	4.11	4.12	255547
2016-05-05	4.14	4.17	4.12	4.16	319337
2016-05-06	4.11	4.11	4.06	4.10	196636
2016-05-09	4.12	4.13	4.06	4.08	315873
2016-05-10	4.21	4.24	4.18	4.22	987807
2016-05-11	4.15	4.15	4.10	4.12	496859
2016-05-12	4.19	4.19	4.13	4.16	302325
2016-05-13	4.07	4.08	3.99	4.00	541920
2016-05-16	4.13	4.14	4.10	4.11	374286
2016-05-17	4.21	4.24	4.18	4.19	1234803
2016-05-18	4.18	4.22	4.16	4.19	380031
2016-05-19	4.16	4.18	4.12	4.15	363198
2016-05-20	4.15	4.20	4.14	4.16	196353
2016-05-23	4.23	4.26	4.22	4.24	286010
2016-05-24	4.26	4.34	4.26	4.34	713459
2016-05-25	4.35	4.35	4.29	4.31	2192324
2016-05-26	4.29	4.29	4.24	4.28	760478
2016-05-27	4.27	4.29	4.25	4.27	136102
2016-05-31	4.28	4.30	4.22	4.25	149501
2016-06-01	4.22	4.22	4.18	4.22	185542
2016-06-02	4.11	4.13	4.08	4.11	281950
2016-06-03	4.11	4.12	4.09	4.11	304718
2016-06-06	4.09	4.12	4.08	4.08	407721
2016-06-07	4.10	4.11	4.06	4.07	481510
2016-06-08	4.12	4.13	4.09	4.12	330673
2016-06-09	4.04	4.04	4.01	4.03	413855
2016-06-10	3.97	3.97	3.90	3.93	347761
2016-06-13	3.88	3.88	3.81	3.81	524219
2016-06-14	3.75	3.77	3.72	3.74	868028
2016-06-15	3.80	3.83	3.78	3.79	489387
2016-06-16	3.75	3.79	3.69	3.78	745716
2016-06-17	3.77	3.82	3.75	3.81	297663
2016-06-20	3.92	3.97	3.90	3.92	396479
2016-06-21	3.98	4.01	3.94	3.97	284129
2016-06-22	3.98	4.01	3.95	3.95	250461
2016-06-23	4.09	4.13	4.08	4.12	303410
2016-06-24	3.76	3.83	3.70	3.76	742597
2016-06-27	3.49	3.49	3.37	3.42	1312656
2016-06-28	3.47	3.47	3.33	3.44	8660370
2016-06-29	3.50	3.56	3.49	3.54	6946782
2016-06-30	3.50	3.57	3.48	3.51	733117
2016-07-01	3.59	3.64	3.59	3.60	950586
2016-07-05	3.56	3.57	3.50	3.51	764472
2016-07-06	3.42	3.45	3.38	3.44	990412
2016-07-07	3.48	3.48	3.42	3.44	744975
2016-07-08	3.46	3.51	3.43	3.49	1057854
2016-07-11	3.66	3.71	3.65	3.71	549092
2016-07-12	3.77	3.80	3.76	3.80	846994
2016-07-13	3.80	3.81	3.77	3.80	698874
2016-07-14	3.80	3.85	3.78	3.82	683559
2016-07-15	3.95	4.03	3.95	3.96	780335
2016-07-18	3.97	4.02	3.95	4.02	597789
2016-07-19	3.98	4.01	3.98	3.99	462523
2016-07-20	3.97	3.97	3.93	3.95	263900
2016-07-21	4.04	4.08	4.02	4.02	432947
2016-07-22	3.99	4.03	3.99	4.00	287329
2016-07-25	4.01	4.01	3.96	3.99	274660
2016-07-26	3.95	3.97	3.92	3.97	321540
2016-07-27	4.01	4.01	3.98	4.00	293306
2016-07-28	4.06	4.46	4.06	4.36	1141209
2016-07-29	4.47	4.52	4.45	4.47	761892
2016-08-01	4.29	4.33	4.25	4.29	522414
2016-08-02	4.24	4.25	4.17	4.18	717287
2016-08-03	4.04	4.09	4.01	4.08	577831
2016-08-04	4.34	4.35	4.27	4.30	456067
2016-08-05	4.45	4.47	4.41	4.45	347018
2016-08-08	4.55	4.58	4.52	4.55	324401
2016-08-09	4.58	4.63	4.58	4.60	266768
2016-08-10	4.53	4.54	4.48	4.49	165173
2016-08-11	4.52	4.54	4.50	4.52	177833
2016-08-12	4.53	4.53	4.49	4.52	163035
2016-08-15	4.49	4.55	4.49	4.54	252656
2016-08-16	4.48	4.50	4.44	4.49	220476
2016-08-17	4.55	4.56	4.52	4.55	123857
2016-08-18	4.47	4.52	4.47	4.50	152042
2016-08-19	4.50	4.53	4.50	4.53	91791
2016-08-22	4.50	4.53	4.48	4.53	119475
2016-08-23	4.48	4.52	4.47	4.49	136028
2016-08-24	4.53	4.53	4.49	4.51	65089
2016-08-25	4.51	4.54	4.51	4.54	97118
2016-08-26	4.52	4.53	4.45	4.49	175132
2016-08-29	4.52	4.59	4.52	4.54	270870
2016-08-30	4.59	4.60	4.53	4.60	303883
2016-08-31	4.66	4.68	4.61	4.68	205416
2016-09-01	4.83	4.83	4.69	4.72	255787
2016-09-02	4.78	4.80	4.77	4.78	168695
2016-09-06	4.66	4.67	4.62	4.64	119797
2016-09-07	4.64	4.68	4.63	4.67	113517
2016-09-08	4.67	4.71	4.66	4.69	155341
2016-09-09	4.70	4.70	4.65	4.67	245589
2016-09-12	4.67	4.74	4.66	4.73	196478
2016-09-13	4.62	4.64	4.54	4.56	143455
2016-09-14	4.52	4.56	4.50	4.50	81114
2016-09-15	4.46	4.55	4.46	4.53	101164
2016-09-16	4.47	4.48	4.43	4.46	98163
2016-09-19	4.49	4.51	4.45	4.46	90219
2016-09-20	4.53	4.53	4.45	4.47	94432
2016-09-21	4.64	4.71	4.63	4.69	248985
2016-09-22	4.77	4.78	4.74	4.78	115966
2016-09-23	4.59	4.59	4.55	4.59	207249
2016-09-26	4.50	4.53	4.47	4.53	202193
2016-09-27	4.48	4.49	4.44	4.48	113377
2016-09-28	4.36	4.43	4.33	4.38	82928
2016-09-29	4.40	4.46	4.36	4.37	404992
2016-09-30	4.36	4.46	4.36	4.45	242318
2016-10-03	4.44	4.53	4.44	4.53	144264
2016-10-04	4.51	4.53	4.46	4.48	104282
2016-10-05	4.51	4.56	4.49	4.56	143402
2016-10-06	4.54	4.56	4.52	4.56	1061462
2016-10-07	4.50	4.51	4.44	4.51	603178
2016-10-10	4.52	4.55	4.50	4.53	196177
2016-10-11	4.47	4.47	4.38	4.42	242161
2016-10-12	4.39	4.45	4.39	4.44	187547
2016-10-13	4.36	4.36	4.29	4.32	275574
2016-10-14	4.39	4.41	4.35	4.38	136712
2016-10-17	4.38	4.40	4.37	4.37	112673
2016-10-18	4.44	4.48	4.44	4.48	141379
2016-10-19	4.56	4.60	4.56	4.57	94889
2016-10-20	4.69	4.71	4.67	4.69	137719
2016-10-21	4.63	4.65	4.61	4.64	198595
2016-10-24	4.65	4.66	4.62	4.65	76054
2016-10-25	4.67	4.69	4.67	4.68	90669
2016-10-26	4.66	4.69	4.64	4.68	104148
2016-10-27	4.92	4.97	4.88	4.91	239918
2016-10-28	4.96	4.97	4.91	4.93	126391
2016-10-31	4.96	4.98	4.93	4.98	132832
2016-11-01	4.93	4.97	4.92	4.95	363810
2016-11-02	4.91	4.95	4.89	4.92	163063
2016-11-03	4.95	4.95	4.88	4.88	99574
2016-11-04	4.85	4.87	4.83	4.85	100580
2016-11-07	4.89	4.92	4.87	4.92	114723
2016-11-08	4.88	4.94	4.85	4.90	131467
2016-11-09	4.86	4.93	4.84	4.90	168612
2016-11-10	5.05	5.12	5.01	5.12	355437
2016-11-11	5.23	5.28	5.21	5.28	142078
2016-11-14	5.41	5.49	5.40	5.48	199957
2016-11-15	5.45	5.49	5.42	5.49	257411
2016-11-16	5.41	5.41	5.36	5.37	115780
2016-11-17	5.40	5.46	5.38	5.46	93843
2016-11-18	5.37	5.37	5.34	5.37	105628
2016-11-21	5.38	5.41	5.37	5.41	87692
2016-11-22	5.39	5.40	5.35	5.39	136810
2016-11-23	5.41	5.49	5.37	5.48	203825
2016-11-25	5.37	5.38	5.34	5.36	144277
2016-11-28	5.42	5.44	5.37	5.38	142039
2016-11-29	5.35	5.38	5.32	5.34	161059
2016-11-30	5.45	5.49	5.45	5.47	208863
2016-12-01	5.65	5.70	5.63	5.66	132629
2016-12-02	5.89	5.93	5.88	5.90	673598
2016-12-05	6.00	6.01	5.91	6.00	282046
2016-12-06	6.09	6.15	6.08	6.14	152962
2016-12-07	6.20	6.25	6.17	6.24	108154
2016-12-08	6.43	6.50	6.42	6.48	240603
2016-12-09	6.72	6.77	6.68	6.73	297835
2016-12-12	6.58	6.58	6.40	6.42	236160
2016-12-13	6.43	6.47	6.38	6.45	197026
2016-12-14	6.50	6.57	6.44	6.50	260675
2016-12-15	6.39	6.44	6.36	6.42	244020
2016-12-16	6.34	6.34	6.24	6.26	180561
2016-12-19	6.25	6.25	6.20	6.22	120719
2016-12-20	6.17	6.22	6.14	6.20	227864
2016-12-21	6.10	6.12	6.07	6.11	163382
2016-12-22	6.08	6.08	6.04	6.06	139502
2016-12-23	6.08	6.10	6.06	6.08	51717
2016-12-27	6.01	6.03	5.99	6.02	131823
2016-12-28	5.98	5.99	5.92	5.94	128403
2016-12-29	5.87	5.90	5.83	5.87	140296
2016-12-30	5.85	5.90	5.85	5.90	211704
2017-01-03	5.96	6.00	5.85	5.94	494894
2017-01-04	6.02	6.08	6.01	6.07	180229
2017-01-05	6.03	6.09	6.00	6.08	185569
2017-01-06	6.04	6.06	6.01	6.04	152469
2017-01-09	6.03	6.03	5.97	5.97	108170
2017-01-10	5.94	5.98	5.93	5.95	84586
2017-01-11	5.98	6.05	5.98	6.03	101061
2017-01-12	6.04	6.05	5.98	6.04	90924
2017-01-13	6.09	6.12	6.08	6.09	67856
2017-01-17	6.01	6.05	5.94	5.96	170074
2017-01-18	6.01	6.06	6.00	6.05	95493
2017-01-19	6.07	6.08	6.02	6.05	97161
2017-01-20	6.08	6.10	6.05	6.08	52821
2017-01-23	6.08	6.10	6.05	6.10	41814
2017-01-24	6.08	6.14	6.04	6.14	148385
2017-01-25	6.15	6.23	6.13	6.22	155451
2017-01-26	6.44	6.45	6.39	6.43	119686
2017-01-27	6.33	6.33	6.24	6.24	66162
2017-01-30	6.23	6.23	6.13	6.20	253594
2017-01-31	6.21	6.25	6.14	6.18	137215
2017-02-01	6.40	6.40	6.34	6.35	606489
2017-02-02	6.44	6.51	6.37	6.51	621708
2017-02-03	6.54	6.61	6.52	6.60	238019
2017-02-06	6.55	6.61	6.53	6.60	155594
2017-02-07	6.61	6.62	6.56	6.60	78631
2017-02-08	6.61	6.63	6.58	6.63	85877
2017-02-09	6.63	6.69	6.60	6.68	122001
2017-02-10	6.68	6.70	6.66	6.70	73385
2017-02-13	6.69	6.80	6.66	6.76	1216399
2017-02-14	6.60	6.69	6.60	6.67	1859892
2017-02-15	6.66	6.71	6.65	6.70	155040
2017-02-16	6.67	6.73	6.67	6.70	111696
2017-02-17	6.56	6.64	6.56	6.63	112569
2017-02-21	6.68	6.72	6.64	6.71	286477
2017-02-22	6.61	6.65	6.60	6.65	124334
2017-02-23	6.51	6.56	6.51	6.54	144383
2017-02-24	6.50	6.51	6.46	6.50	67698
2017-02-27	6.45	6.47	6.42	6.47	56747
2017-02-28	6.47	6.51	6.47	6.49	77466
2017-03-01	6.61	6.66	6.59	6.64	573615
2017-03-02	6.63	6.63	6.54	6.56	111559
2017-03-03	6.57	6.62	6.57	6.58	114626
2017-03-06	6.56	6.56	6.50	6.51	105140
2017-03-07	6.47	6.52	6.47	6.51	72258
2017-03-08	6.44	6.49	6.41	6.42	116038
2017-03-09	6.45	6.48	6.44	6.48	69037
2017-03-10	6.69	6.69	6.61	6.64	109623
2017-03-13	6.61	6.65	6.60	6.64	83688
2017-03-14	6.59	6.59	6.53	6.56	94073
2017-03-15	6.58	6.63	6.57	6.63	85921
2017-03-16	6.67	6.70	6.61	6.65	142906
2017-03-17	6.70	6.71	6.64	6.69	240710
2017-03-20	6.67	6.71	6.64	6.64	88637
2017-03-21	6.65	6.66	6.47	6.48	137286
2017-03-22	6.41	6.45	6.33	6.42	157662
2017-03-23	6.39	6.44	6.37	6.39	118967
2017-03-24	6.44	6.51	6.44	6.49	118348
2017-03-27	6.33	6.39	6.30	6.38	139594
2017-03-28	6.39	6.52	6.37	6.52	116550
2017-03-29	6.39	6.42	6.37	6.39	164044
2017-03-30	6.33	6.36	6.33	6.35	236128
2017-03-31	6.26	6.29	6.26	6.27	129867
2017-04-03	6.25	6.25	6.18	6.24	99950
2017-04-04	6.12	6.13	6.10	6.11	238711
2017-04-05	6.11	6.11	6.02	6.03	145408
2017-04-06	5.92	5.92	5.86	5.91	383933
2017-04-07	6.03	6.03	5.96	5.99	197391
2017-04-10	5.95	6.01	5.95	5.99	73331
2017-04-11	6.00	6.03	5.96	6.01	146198
2017-04-12	5.98	5.98	5.92	5.96	92859
2017-04-13	5.90	5.92	5.85	5.86	156921
2017-04-17	5.99	6.01	5.98	5.99	198493
2017-04-18	6.00	6.01	5.92	6.00	196024
2017-04-19	6.04	6.05	5.99	6.02	158603
2017-04-20	6.07	6.11	6.07	6.09	175660
2017-04-21	6.13	6.18	6.13	6.14	142836
2017-04-24	6.13	6.16	6.09	6.13	165466
2017-04-25	6.25	6.30	6.23	6.27	146965
2017-04-26	6.27	6.30	6.25	6.26	96044
2017-04-27	6.43	6.52	6.39	6.47	340314
2017-04-28	6.04	6.06	6.01	6.04	273084
2017-05-01	6.06	6.07	6.01	6.04	197656
2017-05-02	6.10	6.16	6.10	6.15	598576
2017-05-03	6.13	6.17	6.07	6.15	218291
2017-05-04	6.14	6.17	6.14	6.17	103597
2017-05-05	6.19	6.19	6.13	6.17	207627
2017-05-08	6.24	6.28	6.22	6.26	143901
2017-05-09	6.22	6.23	6.18	6.19	134326
2017-05-10	6.17	6.21	6.12	6.18	419911
2017-05-11	6.17	6.17	6.12	6.14	294927
2017-05-12	6.17	6.17	6.15	6.16	133159
2017-05-15	6.21	6.26	6.21	6.25	188753
2017-05-16	6.23	6.24	6.16	6.20	158778
2017-05-17	6.07	6.07	5.98	6.01	319704
2017-05-18	5.91	5.99	5.88	5.96	282908
2017-05-19	6.08	6.10	6.06	6.08	221226
2017-05-22	6.10	6.14	6.08	6.14	92540
2017-05-23	6.06	6.08	6.03	6.05	124016
2017-05-24	6.06	6.06	6.02	6.06	117369
2017-05-25	6.02	6.03	5.98	6.02	210012
2017-05-26	6.00	6.07	6.00	6.07	131503
2017-05-30	6.06	6.08	6.01	6.04	295134
2017-05-31	6.02	6.02	5.91	5.99	285221
2017-06-01	6.02	6.04	6.00	6.03	181521
2017-06-02	6.27	6.34	6.24	6.33	155706
2017-06-05	6.22	6.26	6.18	6.21	228086
2017-06-06	6.16	6.23	6.13	6.19	539132
2017-06-07	6.24	6.32	6.24	6.30	197776
2017-06-08	6.24	6.27	6.24	6.25	199822
2017-06-09	6.23	6.25	6.17	6.20	204398
2017-06-12	6.21	6.26	6.20	6.25	171065
2017-06-13	6.23	6.26	6.22	6.26	249450
2017-06-14	6.22	6.23	6.16	6.22	152365
2017-06-15	6.04	6.06	6.01	6.05	169271
2017-06-16	6.17	6.21	6.09	6.21	164161
2017-06-19	6.18	6.20	6.16	6.19	180922
2017-06-20	6.19	6.20	6.14	6.17	131827
2017-06-21	6.11	6.13	6.08	6.11	88201
2017-06-22	6.08	6.13	6.07	6.11	108019
2017-06-23	6.13	6.15	6.10	6.14	118604
2017-06-26	6.05	6.08	6.02	6.03	242351
2017-06-27	6.08	6.09	5.99	5.99	721854
2017-06-28	6.01	6.10	6.01	6.09	198499
2017-06-29	6.12	6.15	6.02	6.06	207372
2017-06-30	6.04	6.07	6.03	6.04	195282
2017-07-03	6.05	6.06	6.04	6.05	114395
2017-07-05	5.96	5.98	5.94	5.96	284962
2017-07-06	5.91	5.92	5.85	5.86	202924
2017-07-07	5.84	5.84	5.79	5.81	218155
2017-07-10	5.84	5.85	5.82	5.83	132160
2017-07-11	5.87	5.90	5.85	5.88	203468
2017-07-12	5.93	5.96	5.91	5.92	179319
2017-07-13	5.90	5.95	5.89	5.93	165890
2017-07-14	5.92	5.93	5.87	5.90	119762
2017-07-17	5.90	5.93	5.86	5.90	138234
2017-07-18	5.93	5.94	5.91	5.93	116914
2017-07-19	5.89	5.91	5.88	5.90	142770
2017-07-20	5.96	6.01	5.96	5.96	114198
2017-07-21	5.96	5.96	5.92	5.93	153463
2017-07-24	5.90	5.92	5.88	5.90	132837
2017-07-25	5.91	5.94	5.91	5.93	192147
2017-07-26	5.96	5.99	5.95	5.96	109089
2017-07-27	5.96	5.97	5.92	5.96	108505
2017-07-28	5.96	5.97	5.91	5.94	195151
2017-07-31	5.96	5.98	5.93	5.97	236190
2017-08-01	6.01	6.02	5.99	5.99	117784
2017-08-02	5.92	5.94	5.87	5.90	168010
2017-08-03	5.91	5.91	5.88	5.89	73289
2017-08-04	5.92	5.94	5.90	5.90	96748
2017-08-07	5.91	5.93	5.91	5.92	55651
2017-08-08	5.92	5.95	5.90	5.92	73028
2017-08-09	5.90	5.91	5.85	5.89	186345
2017-08-10	5.85	5.85	5.68	5.69	236522
2017-08-11	5.68	5.74	5.68	5.73	285449
2017-08-14	5.77	5.81	5.77	5.80	220826
2017-08-15	5.83	5.83	5.77	5.81	170646
2017-08-16	5.81	5.83	5.81	5.82	83957
2017-08-17	5.81	5.81	5.74	5.77	185932
2017-08-18	5.71	5.77	5.67	5.76	173788
2017-08-21	5.65	5.67	5.63	5.66	255057
2017-08-22	5.70	5.75	5.67	5.72	118902
2017-08-23	5.69	5.72	5.68	5.68	96506
2017-08-24	5.59	5.59	5.55	5.57	127440
2017-08-25	5.59	5.60	5.57	5.58	167021
2017-08-28	5.58	5.58	5.51	5.54	200396
2017-08-29	5.49	5.58	5.48	5.57	332838
2017-08-30	5.50	5.56	5.50	5.54	3014350
2017-08-31	5.56	5.59	5.54	5.56	182800
2017-09-01	5.58	5.58	5.54	5.55	133145
2017-09-05	5.43	5.45	5.39	5.42	269728
2017-09-06	5.37	5.38	5.34	5.37	217824
2017-09-07	5.35	5.36	5.28	5.29	273329
2017-09-08	5.33	5.33	5.28	5.31	273604
2017-09-11	5.37	5.42	5.36	5.41	348453
2017-09-12	5.43	5.49	5.42	5.46	151517
2017-09-13	5.50	5.54	5.50	5.52	161643
2017-09-14	5.47	5.47	5.44	5.47	126638
2017-09-15	5.55	5.57	5.53	5.56	126826
2017-09-18	5.59	5.59	5.56	5.57	153902
2017-09-19	5.60	5.62	5.59	5.61	125791
2017-09-20	5.70	5.74	5.67	5.72	233933
2017-09-21	5.62	5.63	5.57	5.58	159726
2017-09-22	5.58	5.61	5.58	5.61	80344
2017-09-25	5.61	5.63	5.58	5.60	203190
2017-09-26	5.63	5.66	5.60	5.65	121134
2017-09-27	5.67	5.67	5.61	5.63	205690
2017-09-28	5.54	5.55	5.50	5.55	271744
2017-09-29	5.57	5.58	5.52	5.57	200940
2017-10-02	5.58	5.60	5.55	5.59	117533
2017-10-03	5.59	5.61	5.56	5.61	143944
2017-10-04	5.60	5.62	5.58	5.59	86657
2017-10-05	5.59	5.63	5.54	5.60	298420
2017-10-06	5.63	5.68	5.63	5.64	193786
2017-10-09	5.66	5.69	5.65	5.67	1076927
2017-10-10	5.63	5.63	5.60	5.63	97228
2017-10-11	5.63	5.75	5.63	5.72	1569104
2017-10-12	5.73	5.77	5.72	5.76	1658725
2017-10-13	5.80	5.85	5.77	5.77	421554
2017-10-16	5.89	5.92	5.87	5.91	537946
2017-10-17	5.85	5.85	5.79	5.79	112517
2017-10-18	5.80	5.82	5.79	5.80	99635
2017-10-19	5.75	5.78	5.73	5.77	162803
2017-10-20	5.76	5.80	5.76	5.79	115907
2017-10-23	5.80	5.82	5.77	5.78	131976
2017-10-24	5.76	5.79	5.76	5.76	118492
2017-10-25	5.74	5.77	5.67	5.74	387743
2017-10-26	5.91	5.96	5.91	5.96	5513863
2017-10-27	5.92	5.93	5.86	5.89	213343
2017-10-30	5.87	5.88	5.76	5.76	226554
2017-10-31	5.74	5.74	5.62	5.64	944843
2017-11-01	5.74	5.76	5.73	5.76	466618
2017-11-02	5.69	5.72	5.66	5.71	189203
2017-11-03	5.71	5.71	5.68	5.71	201944
2017-11-06	5.70	5.70	5.62	5.68	208993
2017-11-07	5.81	5.87	5.81	5.84	467665
2017-11-08	5.93	5.97	5.91	5.97	480627
2017-11-09	5.89	5.92	5.81	5.92	259646
2017-11-10	5.84	5.84	5.79	5.82	270359
2017-11-13	5.67	5.73	5.67	5.71	186232
2017-11-14	5.71	5.74	5.67	5.71	172082
2017-11-15	5.59	5.67	5.58	5.64	157811
2017-11-16	5.70	5.72	5.68	5.71	267415
2017-11-17	5.70	5.70	5.64	5.66	147739
2017-11-20	5.66	5.67	5.64	5.66	138045
2017-11-21	5.69	5.71	5.69	5.70	101184
2017-11-22	5.70	5.73	5.68	5.71	225876
2017-11-24	5.76	5.78	5.76	5.76	57652
2017-11-27	5.75	5.77	5.75	5.75	100574
2017-11-28	5.77	5.82	5.75	5.82	171510
2017-11-29	5.83	5.85	5.79	5.83	183681
2017-11-30	5.99	6.00	5.90	5.98	470442
2017-12-01	5.87	5.90	5.76	5.85	259355
2017-12-04	5.89	5.91	5.85	5.87	195134
2017-12-05	5.95	5.98	5.92	5.94	153985
2017-12-06	5.88	5.88	5.84	5.86	147253
2017-12-07	5.85	5.86	5.83	5.86	117949
2017-12-08	5.85	5.85	5.81	5.84	114559
2017-12-11	5.81	5.84	5.81	5.82	182718
2017-12-12	5.87	5.92	5.87	5.91	97950
2017-12-13	5.91	5.93	5.90	5.91	115744
2017-12-14	5.90	5.90	5.86	5.87	85553
2017-12-15	5.87	5.90	5.86	5.88	171460
2017-12-18	5.94	5.96	5.93	5.95	180849
2017-12-19	5.93	5.97	5.92	5.92	116347
2017-12-20	5.95	5.96	5.89	5.91	126217
2017-12-21	5.91	5.96	5.91	5.93	115255
2017-12-22	5.91	5.98	5.90	5.92	146658
2017-12-26	5.82	5.84	5.81	5.83	68704
2017-12-27	5.85	5.91	5.85	5.88	86764
2017-12-28	5.85	5.85	5.80	5.82	127163
2017-12-29	5.88	5.89	5.82	5.82	170428
2018-01-02	5.86	5.92	5.86	5.90	128551
2018-01-03	5.91	6.00	5.91	5.99	166429
2018-01-04	6.05	6.13	6.05	6.13	354838
2018-01-05	6.35	6.36	6.27	6.33	439875
2018-01-08	6.33	6.37	6.30	6.36	222711
2018-01-09	6.35	6.38	6.33	6.37	209045
2018-01-10	6.39	6.48	6.39	6.45	182318
2018-01-11	6.48	6.57	6.48	6.56	237140
2018-01-12	6.54	6.59	6.53	6.59	157767
2018-01-16	6.61	6.66	6.56	6.59	161787
2018-01-17	6.58	6.70	6.58	6.68	146503
2018-01-18	6.58	6.61	6.55	6.58	154923
2018-01-19	6.75	6.83	6.70	6.83	439673
2018-01-22	6.82	6.82	6.71	6.72	349634
2018-01-23	6.72	6.78	6.72	6.75	142989
2018-01-24	6.78	6.81	6.73	6.77	148630
2018-01-25	6.74	6.74	6.64	6.65	133498
2018-01-26	6.68	6.70	6.66	6.70	105575
2018-01-29	6.59	6.61	6.55	6.55	290320
2018-01-30	6.50	6.56	6.47	6.51	1145382
2018-01-31	6.56	6.61	6.48	6.56	547471
2018-02-01	6.55	6.62	6.55	6.59	411295
2018-02-02	6.41	6.43	6.31	6.32	250835
2018-02-05	6.24	6.33	5.97	6.08	828916
2018-02-06	6.15	6.25	6.09	6.25	705489
2018-02-07	6.13	6.19	6.08	6.08	327838
2018-02-08	6.05	6.06	5.82	5.83	485038
2018-02-09	6.02	6.04	5.76	5.96	570367
2018-02-12	6.02	6.09	5.98	6.07	328250
2018-02-13	5.93	6.05	5.93	6.04	254184
2018-02-14	5.97	6.17	5.97	6.16	309718
2018-02-15	6.23	6.23	6.11	6.16	239529
2018-02-16	6.21	6.26	6.18	6.25	336340
2018-02-20	6.23	6.24	6.16	6.18	230065
2018-02-21	6.11	6.12	6.02	6.04	255719
2018-02-22	6.08	6.09	6.02	6.04	160227
2018-02-23	6.12	6.19	6.12	6.17	145904
2018-02-26	6.27	6.31	6.22	6.28	435969
2018-02-27	6.26	6.28	6.18	6.19	223619
2018-02-28	6.20	6.20	6.09	6.10	157004
2018-03-01	6.07	6.11	5.93	5.97	318399
2018-03-02	5.93	6.05	5.90	6.05	299735
2018-03-05	6.00	6.12	5.96	6.10	739670
2018-03-06	6.08	6.08	6.01	6.03	436532
2018-03-07	6.01	6.08	5.99	6.04	177119
2018-03-08	6.06	6.07	6.01	6.07	141060
2018-03-09	6.03	6.07	5.99	6.04	209631
2018-03-12	6.05	6.11	6.05	6.10	291037
2018-03-13	6.09	6.09	5.98	6.01	289507
2018-03-14	6.06	6.07	6.00	6.02	116449
2018-03-15	6.03	6.04	5.97	6.01	85297
2018-03-16	5.98	6.01	5.96	5.99	105501
2018-03-19	5.96	5.96	5.86	5.91	230389
2018-03-20	5.95	5.99	5.94	5.95	120652
2018-03-21	5.93	6.02	5.93	5.97	167614
2018-03-22	5.84	5.85	5.76	5.77	168332
2018-03-23	5.85	5.86	5.68	5.68	343118
2018-03-26	5.73	5.77	5.66	5.77	218216
2018-03-27	5.79	5.83	5.71	5.73	239362
2018-03-28	5.75	5.82	5.73	5.77	177988
2018-03-29	5.81	5.87	5.74	5.85	165842
2018-04-02	5.78	5.79	5.65	5.71	250309
2018-04-03	5.76	5.85	5.76	5.85	404390
2018-04-04	5.66	5.81	5.64	5.81	427303
2018-04-05	5.85	5.87	5.82	5.85	349700
2018-04-06	5.78	5.82	5.71	5.75	161347
2018-04-09	5.80	5.82	5.77	5.78	175843
2018-04-10	5.83	5.85	5.80	5.82	137781
2018-04-11	5.93	5.97	5.92	5.93	150112
2018-04-12	5.96	5.96	5.89	5.94	120288
2018-04-13	5.97	5.98	5.92	5.95	130622
2018-04-16	5.94	5.94	5.90	5.92	76810
2018-04-17	5.89	5.96	5.87	5.96	389150
2018-04-18	5.94	5.94	5.89	5.90	311221
2018-04-19	5.90	5.94	5.88	5.90	113914
2018-04-20	5.92	5.93	5.87	5.89	101026
2018-04-23	5.93	5.95	5.90	5.94	89288
2018-04-24	5.93	5.94	5.85	5.87	269001
2018-04-25	5.88	5.88	5.82	5.85	90225
2018-04-26	5.90	5.98	5.54	5.72	445284
2018-04-27	5.77	5.80	5.73	5.74	171318
2018-04-30	5.73	5.77	5.70	5.73	177992
2018-05-01	5.68	5.68	5.61	5.64	156984
2018-05-02	5.57	5.62	5.55	5.57	202832
2018-05-03	5.53	5.57	5.51	5.56	141695
2018-05-04	5.54	5.65	5.54	5.60	230001
2018-05-07	5.50	5.52	5.44	5.47	1826983
2018-05-08	5.47	5.55	5.47	5.52	487708
2018-05-09	5.48	5.54	5.48	5.52	276957
2018-05-10	5.56	5.59	5.56	5.57	241272
2018-05-11	5.57	5.60	5.55	5.58	148032
2018-05-14	5.60	5.64	5.60	5.61	163474
2018-05-15	5.59	5.59	5.49	5.52	276132
2018-05-16	5.52	5.54	5.49	5.50	508624
2018-05-17	5.50	5.52	5.47	5.48	239333
2018-05-18	5.48	5.48	5.44	5.45	139253
2018-05-21	5.45	5.48	5.42	5.47	133880
2018-05-22	5.47	5.47	5.41	5.42	324216
2018-05-23	5.41	5.41	5.38	5.40	224911
2018-05-24	5.39	5.40	5.32	5.35	179857
2018-05-25	5.31	5.32	5.27	5.30	165750
2018-05-29	5.22	5.22	5.15	5.18	601567
2018-05-30	5.21	5.21	5.14	5.20	406252
2018-05-31	5.16	5.17	5.13	5.13	349079
2018-06-01	5.22	5.25	5.21	5.22	209338
2018-06-04	5.27	5.29	5.24	5.24	184968
2018-06-05	5.23	5.23	5.17	5.20	322542
2018-06-06	5.20	5.23	5.19	5.22	189697
2018-06-07	5.24	5.29	5.24	5.25	273951
2018-06-08	5.23	5.23	5.18	5.21	271465
2018-06-11	5.22	5.22	5.18	5.20	243240
2018-06-12	5.20	5.21	5.14	5.16	425848
2018-06-13	5.15	5.18	5.14	5.14	224142
2018-06-14	5.16	5.17	5.13	5.13	220629
2018-06-15	5.09	5.13	5.04	5.06	259811
2018-06-18	5.01	5.01	4.97	5.00	200849
2018-06-19	4.94	4.95	4.90	4.94	298302
2018-06-20	4.96	4.96	4.91	4.92	131790
2018-06-21	4.86	4.86	4.82	4.84	209605
2018-06-22	4.89	4.89	4.86	4.87	320880
2018-06-25	4.90	4.90	4.84	4.86	338143
2018-06-26	4.86	4.92	4.85	4.89	425525
2018-06-27	4.88	4.90	4.81	4.84	350632
2018-06-28	4.80	4.80	4.76	4.79	264743
2018-06-29	4.80	4.83	4.79	4.79	185211
2018-07-02	4.74	4.79	4.73	4.79	316359
2018-07-03	4.80	4.81	4.76	4.79	129168
2018-07-05	4.74	4.78	4.74	4.76	295211
2018-07-06	4.76	4.78	4.74	4.78	253461
2018-07-09	4.83	4.88	4.82	4.87	429109
2018-07-10	4.86	4.89	4.84	4.88	480395
2018-07-11	4.82	4.84	4.79	4.80	266565
2018-07-12	4.76	4.80	4.76	4.78	660362
2018-07-13	4.81	4.85	4.80	4.83	297974
2018-07-16	4.83	4.88	4.83	4.85	317901
2018-07-17	4.86	4.91	4.85	4.90	373664
2018-07-18	4.85	4.89	4.83	4.88	301352
2018-07-19	4.89	4.92	4.89	4.91	204734
2018-07-20	4.86	4.94	4.85	4.91	190646
2018-07-23	4.97	5.03	4.95	5.02	154511
2018-07-24	5.02	5.07	5.02	5.03	458010
2018-07-25	5.03	5.10	5.01	5.10	246229
2018-07-26	4.90	4.90	4.73	4.76	384015
2018-07-27	4.80	4.80	4.74	4.74	225875
2018-07-30	4.76	4.79	4.76	4.78	333292
2018-07-31	4.73	4.79	4.73	4.73	288981
2018-08-01	4.72	4.74	4.62	4.67	298151
2018-08-02	4.70	4.72	4.65	4.71	460769
2018-08-03	4.68	4.68	4.63	4.67	313557
2018-08-06	4.64	4.66	4.64	4.65	166257
2018-08-07	4.69	4.69	4.66	4.66	199157
2018-08-08	4.66	4.67	4.64	4.65	114867
2018-08-09	4.67	4.67	4.63	4.65	228008
2018-08-10	4.62	4.62	4.55	4.57	303709
2018-08-13	4.55	4.56	4.51	4.54	367256
2018-08-14	4.53	4.53	4.47	4.49	354122
2018-08-15	4.47	4.49	4.43	4.48	251346
2018-08-16	4.51	4.54	4.50	4.53	291253
2018-08-17	4.55	4.58	4.54	4.58	157030
2018-08-20	4.60	4.61	4.57	4.60	161012
2018-08-21	4.59	4.63	4.59	4.62	215888
2018-08-22	4.62	4.64	4.62	4.62	111256
2018-08-23	4.60	4.60	4.55	4.56	174529
2018-08-24	4.54	4.56	4.54	4.54	148756
2018-08-27	4.58	4.62	4.57	4.61	319407
2018-08-28	4.61	4.62	4.58	4.58	228248
2018-08-29	4.63	4.67	4.61	4.67	161613
2018-08-30	4.62	4.62	4.58	4.61	162774
2018-08-31	4.59	4.59	4.56	4.59	205081
2018-09-04	4.59	4.60	4.55	4.59	125241
2018-09-05	4.57	4.69	4.57	4.64	635120
2018-09-06	4.64	4.64	4.59	4.60	163354
2018-09-07	4.61	4.61	4.57	4.58	209007
2018-09-10	4.64	4.65	4.59	4.64	204108
2018-09-11	4.64	4.67	4.60	4.66	432118
2018-09-12	4.63	4.63	4.60	4.61	335510
2018-09-13	4.67	4.67	4.63	4.63	177275
2018-09-14	4.72	4.73	4.69	4.73	231266
2018-09-17	4.75	4.75	4.71	4.73	364452
2018-09-18	4.86	4.88	4.80	4.86	260809
2018-09-19	4.90	4.90	4.87	4.88	306024
2018-09-20	4.98	4.98	4.95	4.97	175155
2018-09-21	4.97	4.99	4.95	4.98	139346
2018-09-24	4.95	4.98	4.95	4.97	162632
2018-09-25	4.99	4.99	4.94	4.94	133496
2018-09-26	4.88	4.93	4.80	4.89	134992
2018-09-27	4.83	4.88	4.82	4.85	151899
2018-09-28	4.80	4.84	4.78	4.78	102757
2018-10-01	4.89	4.90	4.85	4.90	355002
2018-10-02	4.84	4.92	4.83	4.90	208736
2018-10-03	4.83	4.85	4.82	4.85	154106
2018-10-04	4.89	4.90	4.84	4.86	120872
2018-10-05	4.94	4.95	4.90	4.93	156900
2018-10-08	4.94	4.98	4.91	4.97	166856
2018-10-09	4.90	5.05	4.90	4.97	270597
2018-10-10	4.97	4.98	4.88	4.89	195311
2018-10-11	4.86	4.86	4.74	4.79	221113
2018-10-12	4.82	4.82	4.70	4.79	199693
2018-10-15	4.76	4.84	4.75	4.81	450988
2018-10-16	4.83	4.93	4.82	4.93	644107
2018-10-17	4.96	5.02	4.96	5.00	242427
2018-10-18	4.98	5.00	4.92	4.92	208752
2018-10-19	4.93	4.96	4.91	4.93	145147
2018-10-22	4.96	4.96	4.90	4.93	215141
2018-10-23	4.82	4.94	4.81	4.91	452811
2018-10-24	4.86	4.86	4.70	4.70	198624
2018-10-25	4.74	4.86	4.72	4.84	319872
2018-10-26	4.76	4.82	4.73	4.77	342333
2018-10-29	4.78	4.83	4.73	4.78	306146
2018-10-30	4.75	4.82	4.73	4.82	487125
2018-10-31	4.76	4.76	4.66	4.70	210845
2018-11-01	4.65	4.70	4.62	4.69	373050
2018-11-02	4.70	4.75	4.61	4.63	262382
2018-11-05	4.72	4.75	4.68	4.73	216978
2018-11-06	4.75	4.79	4.75	4.77	349647
2018-11-07	4.71	4.73	4.67	4.72	296003
2018-11-08	4.66	4.70	4.62	4.67	226881
2018-11-09	4.63	4.65	4.61	4.65	131384
2018-11-12	4.59	4.63	4.53	4.53	195273
2018-11-13	4.51	4.60	4.50	4.51	471643
2018-11-14	4.56	4.58	4.49	4.52	242131
2018-11-15	4.48	4.54	4.48	4.52	178206
2018-11-16	4.49	4.55	4.49	4.54	123186
2018-11-19	4.52	4.55	4.45	4.46	220909
2018-11-20	4.48	4.51	4.46	4.46	352958
2018-11-21	4.51	4.54	4.48	4.52	398056
2018-11-23	4.52	4.52	4.49	4.50	77965
2018-11-26	4.56	4.57	4.48	4.53	274360
2018-11-27	4.54	4.54	4.47	4.51	459389
2018-11-28	4.56	4.59	4.51	4.56	264294
2018-11-29	4.56	4.59	4.53	4.56	200464
2018-11-30	4.53	4.53	4.45	4.47	174163
2018-12-03	4.55	4.55	4.47	4.48	284475
2018-12-04	4.41	4.44	4.20	4.25	1061685
2018-12-06	4.14	4.17	4.08	4.16	910852
2018-12-07	4.14	4.19	4.07	4.10	385227
2018-12-10	4.02	4.03	3.96	3.96	814231
2018-12-11	3.99	4.02	3.86	3.92	1084347
2018-12-12	4.05	4.10	4.04	4.05	461436
2018-12-13	4.10	4.11	4.05	4.05	506067
2018-12-14	4.01	4.06	3.98	4.01	395682
2018-12-17	3.99	4.02	3.93	3.94	587405
2018-12-18	4.05	4.05	3.98	4.02	837039
2018-12-19	3.95	3.95	3.80	3.84	731418
2018-12-20	3.74	3.75	3.65	3.69	610788
2018-12-21	3.65	3.70	3.59	3.60	838133
2018-12-24	3.61	3.65	3.57	3.60	409182
2018-12-26	3.67	3.73	3.62	3.72	464932
2018-12-27	3.74	3.79	3.68	3.74	1169965
2018-12-28	3.80	3.82	3.74	3.77	695271
2018-12-31	3.74	3.80	3.71	3.72	1381037
2019-01-02	3.68	3.81	3.66	3.81	348503
2019-01-03	3.82	3.82	3.77	3.80	411829
2019-01-04	3.89	4.01	3.89	4.01	433954
2019-01-07	3.96	3.99	3.92	3.98	331667
2019-01-08	4.03	4.03	3.94	3.99	622674
2019-01-09	3.99	4.00	3.96	4.00	271120
2019-01-10	3.98	4.07	3.98	4.04	276675
2019-01-11	3.99	4.07	3.95	4.06	325898
2019-01-14	4.03	4.09	4.01	4.05	448422
2019-01-15	4.11	4.15	4.10	4.12	355363
2019-01-16	4.04	4.07	4.02	4.07	807651
2019-01-17	4.10	4.21	4.10	4.18	282032
2019-01-18	4.19	4.23	4.19	4.22	246502
2019-01-22	4.12	4.15	4.09	4.13	386566
2019-01-23	4.13	4.14	4.10	4.13	255598
2019-01-24	4.14	4.19	4.14	4.17	167921
2019-01-25	4.17	4.19	4.14	4.16	188113
2019-01-28	4.12	4.15	4.10	4.11	383474
2019-01-29	4.06	4.07	4.01	4.04	337103
2019-01-30	4.04	4.04	4.00	4.02	186639
2019-01-31	3.91	3.95	3.72	3.76	551532
2019-02-01	3.86	3.89	3.85	3.85	324629
2019-02-04	3.97	4.01	3.97	3.99	316595
2019-02-05	3.98	4.00	3.96	3.98	300512
2019-02-06	3.99	4.01	3.99	4.00	149538
2019-02-07	3.93	3.93	3.86	3.89	311688
2019-02-08	3.83	3.83	3.76	3.79	276025
2019-02-11	3.81	3.83	3.80	3.80	339865
2019-02-12	3.93	4.00	3.93	3.98	782607
2019-02-13	4.06	4.06	3.99	3.99	153641
2019-02-14	3.94	3.96	3.93	3.94	273279
2019-02-15	3.95	3.97	3.92	3.97	369615
2019-02-19	4.03	4.07	4.02	4.06	165396
2019-02-20	4.00	4.01	3.98	4.01	358316
2019-02-21	4.01	4.02	3.99	4.00	186328
2019-02-22	4.00	4.00	3.96	3.96	154592
2019-02-25	4.01	4.03	3.99	3.99	225394
2019-02-26	3.96	4.01	3.96	3.98	342956
2019-02-27	3.98	3.99	3.97	3.99	90667
2019-02-28	3.87	3.96	3.87	3.90	371061
2019-03-01	3.91	3.93	3.90	3.92	187589
2019-03-04	3.91	3.92	3.86	3.92	341871
2019-03-05	3.91	3.93	3.88	3.91	223079
2019-03-06	3.89	3.91	3.87	3.90	156307
2019-03-07	3.83	3.83	3.77	3.80	307683
2019-03-08	3.71	3.74	3.67	3.74	220472
2019-03-11	3.71	3.73	3.67	3.71	394217
2019-03-12	3.77	3.81	3.76	3.80	633865
2019-03-13	3.72	3.75	3.68	3.73	204043
2019-03-14	3.70	3.73	3.70	3.71	178638
2019-03-15	3.74	3.76	3.72	3.75	438095
2019-03-18	3.75	3.80	3.75	3.79	278657
2019-03-19	3.80	3.82	3.77	3.78	431097
2019-03-20	3.70	3.72	3.65	3.68	351595
2019-03-21	3.68	3.73	3.66	3.72	413189
2019-03-22	3.71	3.71	3.65	3.66	338640
2019-03-25	3.65	3.65	3.60	3.62	471830
2019-03-26	3.68	3.69	3.61	3.64	754268
2019-03-27	3.71	3.73	3.63	3.64	612956
2019-03-28	3.66	3.66	3.57	3.59	504591
2019-03-29	3.64	3.64	3.57	3.59	322838
2019-04-01	3.64	3.70	3.64	3.68	505315
2019-04-02	3.70	3.74	3.67	3.72	634317
2019-04-03	3.78	3.80	3.78	3.80	252729
2019-04-04	3.77	3.78	3.72	3.76	220821
2019-04-05	3.73	3.74	3.72	3.72	147101
2019-04-08	3.67	3.70	3.65	3.69	288682
2019-04-09	3.65	3.65	3.62	3.64	398907
2019-04-10	3.65	3.67	3.62	3.66	500420
2019-04-11	3.69	3.71	3.66	3.69	238689
2019-04-12	3.73	3.79	3.73	3.77	227979
2019-04-15	3.77	3.81	3.75	3.80	326264
2019-04-16	3.82	3.85	3.81	3.84	387276
2019-04-17	3.92	3.99	3.90	3.94	766181
2019-04-18	3.93	3.95	3.89	3.91	446325
2019-04-22	3.84	3.85	3.81	3.83	94699
2019-04-23	3.86	3.88	3.84	3.88	244358
2019-04-24	3.73	3.73	3.68	3.70	321012
2019-04-25	3.66	3.66	3.60	3.62	404771
2019-04-26	3.71	3.75	3.70	3.75	449927
2019-04-29	3.74	3.82	3.73	3.80	390065
2019-04-30	3.77	3.82	3.74	3.80	285254
2019-05-01	3.79	3.80	3.75	3.76	134953
2019-05-02	3.76	3.77	3.72	3.76	179320
2019-05-03	3.77	3.80	3.76	3.79	168232
2019-05-06	3.71	3.79	3.68	3.78	306218
2019-05-07	3.69	3.72	3.65	3.67	321259
2019-05-08	3.58	3.70	3.57	3.65	1190519
2019-05-09	3.51	3.54	3.47	3.51	672619
2019-05-10	3.49	3.52	3.47	3.51	504512
2019-05-13	3.48	3.48	3.38	3.38	822794
2019-05-14	3.43	3.45	3.41	3.44	629497
2019-05-15	3.37	3.39	3.35	3.36	787239
2019-05-16	3.28	3.28	3.15	3.23	7314892
2019-05-17	3.22	3.24	3.19	3.19	618074
2019-05-20	3.23	3.23	3.17	3.19	668288
2019-05-21	3.22	3.26	3.18	3.20	955399
2019-05-22	3.16	3.17	3.13	3.16	685616
2019-05-23	3.12	3.13	3.08	3.12	1010827
2019-05-24	3.12	3.24	3.12	3.22	370390
2019-05-28	3.22	3.24	3.19	3.21	640598
2019-05-29	3.17	3.19	3.12	3.16	1146067
2019-05-30	3.18	3.21	3.16	3.17	713082
2019-05-31	3.11	3.12	3.09	3.11	393188
2019-06-03	3.06	3.09	3.05	3.05	508708
2019-06-04	3.09	3.13	3.09	3.11	654704
2019-06-05	3.18	3.20	3.16	3.17	526286
2019-06-06	3.16	3.18	3.14	3.17	327647
2019-06-07	3.21	3.23	3.20	3.22	432359
2019-06-10	3.22	3.24	3.20	3.21	504569
2019-06-11	3.34	3.34	3.24	3.32	1923443
2019-06-12	3.31	3.31	3.24	3.27	587698
2019-06-13	3.23	3.26	3.22	3.24	407289
2019-06-14	3.24	3.24	3.20	3.20	257766
2019-06-17	3.20	3.21	3.18	3.19	569269
2019-06-18	3.34	3.40	3.33	3.36	913722
2019-06-19	3.44	3.48	3.44	3.47	426525
2019-06-20	3.52	3.52	3.47	3.51	533516
2019-06-21	3.50	3.51	3.47	3.50	425814
2019-06-24	3.50	3.52	3.49	3.51	253962
2019-06-25	3.45	3.50	3.44	3.48	355418
2019-06-26	3.48	3.50	3.47	3.49	199143
2019-06-27	3.52	3.59	3.52	3.58	152529
2019-06-28	3.54	3.55	3.53	3.55	192479
2019-07-01	3.57	3.60	3.55	3.59	394840
2019-07-02	3.56	3.59	3.55	3.56	428795
2019-07-03	3.53	3.57	3.53	3.56	159311
2019-07-05	3.51	3.57	3.51	3.55	248230
2019-07-08	3.50	3.56	3.50	3.55	359027
2019-07-09	3.53	3.56	3.53	3.55	436077
2019-07-10	3.55	3.55	3.52	3.54	373761
2019-07-11	3.52	3.53	3.50	3.52	638581
2019-07-12	3.51	3.52	3.50	3.52	275306
2019-07-15	3.52	3.52	3.50	3.52	257094
2019-07-16	3.52	3.52	3.46	3.47	740653
2019-07-17	3.44	3.47	3.43	3.44	618027
2019-07-18	3.36	3.38	3.34	3.38	282766
2019-07-19	3.42	3.45	3.41	3.43	236316
2019-07-22	3.43	3.44	3.41	3.41	413842
2019-07-23	3.40	3.46	3.38	3.41	1311441
2019-07-24	3.36	3.39	3.35	3.37	965787
2019-07-25	3.34	3.36	3.30	3.31	400626
2019-07-26	3.25	3.28	3.24	3.27	243918
2019-07-29	3.23	3.25	3.20	3.20	515369
2019-07-30	3.20	3.21	3.18	3.20	422447
2019-07-31	3.37	3.50	3.34	3.37	2394382
2019-08-01	3.46	3.49	3.38	3.43	1040690
2019-08-02	3.49	3.50	3.45	3.49	323555
2019-08-05	3.46	3.50	3.46	3.48	428114
2019-08-06	3.57	3.64	3.57	3.63	1030357
2019-08-07	3.59	3.66	3.59	3.65	1003371
2019-08-08	3.64	3.67	3.63	3.66	647596
2019-08-09	3.59	3.60	3.56	3.58	786064
2019-08-12	3.56	3.57	3.53	3.53	461515
2019-08-13	3.49	3.57	3.47	3.52	815132
2019-08-14	3.42	3.44	3.40	3.41	999752
2019-08-15	3.44	3.48	3.44	3.46	1161355
2019-08-16	3.60	3.70	3.60	3.68	1007378
2019-08-19	3.72	3.74	3.71	3.72	809494
2019-08-20	3.77	3.82	3.77	3.78	1870409
2019-08-21	3.78	3.78	3.73	3.75	747609
2019-08-22	3.80	3.84	3.80	3.83	380355
2019-08-23	3.83	3.88	3.80	3.81	550011
2019-08-26	3.87	3.90	3.85	3.86	464796
2019-08-27	3.90	3.93	3.88	3.89	752967
2019-08-28	3.91	3.97	3.91	3.94	487386
2019-08-29	3.97	3.97	3.92	3.95	697116
2019-08-30	4.04	4.06	4.03	4.06	481620
2019-09-03	4.09	4.13	4.08	4.13	729445
2019-09-04	4.14	4.18	4.14	4.18	1187337
2019-09-05	4.17	4.23	4.17	4.20	856035
2019-09-06	4.18	4.19	4.14	4.15	560198
2019-09-09	4.18	4.21	4.17	4.19	478365
2019-09-10	4.25	4.29	4.25	4.28	480184
2019-09-11	4.45	4.49	4.44	4.47	420758
2019-09-12	4.42	4.46	4.41	4.45	277846
2019-09-13	4.43	4.43	4.40	4.41	429229
2019-09-16	4.41	4.42	4.37	4.37	232036
2019-09-17	4.37	4.40	4.37	4.40	192615
2019-09-18	4.30	4.32	4.28	4.31	216223
2019-09-19	4.40	4.43	4.39	4.39	149212
2019-09-20	4.43	4.44	4.41	4.42	218613
2019-09-23	4.38	4.44	4.38	4.42	142277
2019-09-24	4.33	4.36	4.29	4.31	185044
2019-09-25	4.29	4.32	4.27	4.31	145037
2019-09-26	4.34	4.38	4.33	4.35	122774
2019-09-27	4.29	4.30	4.24	4.26	137691
2019-09-30	4.24	4.29	4.23	4.25	128426
2019-10-01	4.34	4.36	4.29	4.30	229940
2019-10-02	4.32	4.34	4.27	4.30	198065
2019-10-03	4.27	4.31	4.25	4.29	192823
2019-10-04	4.34	4.37	4.32	4.37	224575
2019-10-07	4.34	4.35	4.31	4.32	158940
2019-10-08	4.32	4.35	4.30	4.31	176117
2019-10-09	4.31	4.33	4.30	4.32	112156
2019-10-10	4.35	4.38	4.33	4.37	187625
2019-10-11	4.48	4.53	4.47	4.51	182126
2019-10-14	4.47	4.51	4.47	4.48	75028
2019-10-15	4.54	4.57	4.50	4.56	109801
2019-10-16	4.50	4.52	4.49	4.50	151414
2019-10-17	4.49	4.50	4.46	4.46	96860
2019-10-18	4.45	4.48	4.44	4.47	197009
2019-10-21	4.53	4.57	4.53	4.56	110916
2019-10-22	4.59	4.59	4.56	4.57	118574
2019-10-23	4.60	4.66	4.60	4.65	182876
2019-10-24	4.68	4.68	4.62	4.64	348574
2019-10-25	4.58	4.60	4.56	4.58	93008
2019-10-28	4.62	4.65	4.62	4.65	130361
2019-10-29	4.79	4.82	4.73	4.74	235514
2019-10-30	4.69	4.71	4.64	4.70	125545
2019-10-31	4.56	4.56	4.52	4.55	151181
2019-11-01	4.62	4.62	4.59	4.61	85615
2019-11-04	4.66	4.66	4.61	4.63	163236
2019-11-05	4.68	4.70	4.67	4.68	75622
2019-11-06	4.72	4.75	4.71	4.74	112919
2019-11-07	4.77	4.80	4.77	4.80	105664
2019-11-08	4.76	4.80	4.75	4.78	122998
2019-11-11	4.74	4.77	4.72	4.76	68728
2019-11-12	4.75	4.79	4.74	4.76	92317
2019-11-13	4.78	4.84	4.78	4.83	126040
2019-11-14	4.82	4.85	4.81	4.85	55341
2019-11-15	4.88	4.96	4.88	4.94	243212
2019-11-18	4.90	4.90	4.88	4.90	95321
2019-11-19	4.95	4.97	4.95	4.97	107041
2019-11-20	4.98	5.02	4.98	4.99	125784
2019-11-21	4.99	4.99	4.94	4.98	68373
2019-11-22	5.02	5.08	5.02	5.05	204780
2019-11-25	5.09	5.14	5.09	5.12	115638
2019-11-26	5.09	5.10	5.06	5.06	92047
2019-11-27	5.09	5.09	5.05	5.07	64335
2019-11-29	5.11	5.15	5.10	5.13	72318
2019-12-02	5.13	5.14	5.05	5.07	141062
2019-12-03	5.07	5.12	5.05	5.10	109672
2019-12-04	5.08	5.10	5.06	5.07	497871
2019-12-05	5.13	5.13	5.10	5.11	96361
2019-12-06	5.20	5.25	5.20	5.25	129287
2019-12-09	5.20	5.22	5.16	5.17	133639
2019-12-10	5.18	5.23	5.18	5.22	90877
2019-12-11	5.21	5.21	5.16	5.19	85183
2019-12-12	5.13	5.18	5.11	5.18	121991
2019-12-13	5.09	5.13	5.03	5.09	116250
2019-12-16	5.11	5.14	5.10	5.10	77646
2019-12-17	5.19	5.19	5.09	5.15	222153
2019-12-18	5.20	5.28	5.16	5.27	114492
2019-12-19	5.15	5.17	5.13	5.16	112864
2019-12-20	5.16	5.17	5.13	5.14	101322
2019-12-23	5.13	5.13	5.09	5.13	137665
2019-12-24	5.12	5.12	5.08	5.10	56810
2019-12-26	5.12	5.12	5.09	5.11	89028
2019-12-27	5.14	5.15	5.12	5.12	101117
2019-12-30	5.17	5.17	5.13	5.15	67235
2019-12-31	5.12	5.16	5.08	5.16	1283494
2020-01-02	5.21	5.21	5.18	5.21	107102
2020-01-03	5.12	5.18	5.10	5.15	83135
2020-01-06	5.11	5.17	5.11	5.15	135138
2020-01-07	5.14	5.18	5.12	5.15	79225
2020-01-08	5.20	5.26	5.19	5.23	101896
2020-01-09	5.25	5.25	5.22	5.24	78228
2020-01-10	5.27	5.30	5.25	5.28	123047
2020-01-13	5.27	5.31	5.24	5.30	92114
2020-01-14	5.29	5.31	5.26	5.28	89130
2020-01-15	5.23	5.24	5.21	5.21	88361
2020-01-16	5.14	5.16	5.10	5.16	81393
2020-01-17	5.16	5.19	5.16	5.18	51087
2020-01-21	5.19	5.19	5.16	5.19	148507
2020-01-22	5.22	5.25	5.21	5.23	83926
2020-01-23	5.25	5.25	5.21	5.23	86437
2020-01-24	5.20	5.20	5.06	5.09	310529
2020-01-27	5.09	5.09	5.05	5.08	139431
2020-01-28	5.09	5.14	5.08	5.14	65249
2020-01-29	5.15	5.22	5.15	5.19	133173
2020-01-30	5.21	5.41	5.18	5.39	116525
2020-01-31	5.18	5.19	5.10	5.14	161166
2020-02-03	5.12	5.15	5.06	5.06	100924
2020-02-04	5.03	5.03	4.96	4.97	174298
2020-02-05	5.02	5.03	5.00	5.01	88377
2020-02-06	5.07	5.10	5.07	5.08	86676
2020-02-07	5.10	5.12	5.09	5.09	86696
2020-02-10	5.11	5.14	5.10	5.13	86615
2020-02-11	5.15	5.17	5.15	5.15	181144
2020-02-12	5.18	5.21	5.17	5.19	185664
2020-02-13	5.12	5.13	5.09	5.13	186247
2020-02-14	5.11	5.11	5.06	5.06	98934
2020-02-18	5.06	5.08	5.00	5.08	116577
2020-02-19	5.08	5.10	5.07	5.08	130240
2020-02-20	5.06	5.09	5.03	5.07	86206
2020-02-21	5.03	5.03	4.99	5.00	70252
2020-02-24	4.80	4.86	4.76	4.80	199681
2020-02-25	4.80	4.80	4.68	4.69	152519
2020-02-26	4.75	4.79	4.72	4.76	152629
2020-02-27	4.57	4.58	4.47	4.49	293600
2020-02-28	4.33	4.43	4.29	4.43	272779
2020-03-02	4.51	4.58	4.45	4.58	274294
2020-03-03	4.55	4.60	4.42	4.48	415379
2020-03-04	4.52	4.57	4.47	4.57	371313
2020-03-05	4.46	4.52	4.45	4.49	820351
2020-03-06	4.24	4.32	4.21	4.24	319653
2020-03-09	3.75	4.00	3.75	3.86	466549
2020-03-10	4.15	4.26	4.05	4.25	524317
2020-03-11	4.09	4.12	3.99	4.02	598928
2020-03-12	3.77	3.77	3.57	3.60	821616
2020-03-13	3.83	3.86	3.73	3.83	504942
2020-03-16	3.55	3.88	3.55	3.67	687373
2020-03-17	3.79	3.98	3.74	3.97	979903
2020-03-18	3.69	3.88	3.65	3.76	559424
2020-03-19	3.85	4.08	3.80	3.96	841932
2020-03-20	4.09	4.11	3.89	3.92	835159
2020-03-23	3.86	3.89	3.71	3.76	786330
2020-03-24	4.13	4.30	4.10	4.29	698536
2020-03-25	4.37	4.50	4.23	4.41	731708
2020-03-26	4.49	4.52	4.40	4.52	467115
2020-03-27	4.34	4.45	4.25	4.38	331988
2020-03-30	4.44	4.56	4.39	4.52	495456
2020-03-31	4.24	4.36	4.20	4.27	461671
2020-04-01	3.99	4.08	3.95	3.98	740354
2020-04-02	3.87	3.92	3.79	3.91	385070
2020-04-03	3.84	3.85	3.77	3.79	671445
2020-04-06	4.05	4.16	4.02	4.15	555257
2020-04-07	4.35	4.35	4.14	4.16	713829
2020-04-08	4.20	4.22	4.15	4.18	618799
2020-04-09	4.13	4.20	4.06	4.08	592420
2020-04-13	4.04	4.04	3.96	3.99	410734
2020-04-14	4.07	4.11	4.01	4.06	558416
2020-04-15	3.92	3.94	3.87	3.89	506890
2020-04-16	3.83	3.83	3.77	3.80	287086
2020-04-17	3.84	3.86	3.81	3.84	330301
2020-04-20	3.86	3.94	3.83	3.84	383540
2020-04-21	3.94	4.01	3.87	3.87	533889
2020-04-22	4.04	4.05	4.00	4.00	264059
2020-04-23	4.04	4.08	4.00	4.01	209329
2020-04-24	4.00	4.00	3.91	3.93	264751
2020-04-27	3.97	4.06	3.97	4.02	347437
2020-04-28	4.11	4.11	4.04	4.07	425276
2020-04-29	4.18	4.21	4.14	4.16	220118
2020-04-30	4.21	4.22	4.11	4.14	381512
2020-05-01	4.11	4.14	4.07	4.11	224588
2020-05-04	4.07	4.08	4.01	4.01	330727
2020-05-05	4.09	4.11	4.04	4.07	380425
2020-05-06	4.11	4.11	4.03	4.03	234946
2020-05-07	4.08	4.09	3.99	4.04	449138
2020-05-08	4.16	4.16	4.08	4.10	192142
2020-05-11	4.00	4.00	3.90	3.97	361102
2020-05-12	3.93	3.94	3.82	3.83	383186
2020-05-13	3.89	3.89	3.79	3.82	265975
2020-05-14	3.78	3.82	3.74	3.80	261330
2020-05-15	3.76	3.78	3.72	3.73	291761
2020-05-18	3.85	3.89	3.79	3.87	430927
2020-05-19	3.92	3.93	3.83	3.84	921499
2020-05-20	3.92	3.94	3.87	3.89	378663
2020-05-21	3.92	3.92	3.86	3.88	225603
2020-05-22	3.86	3.86	3.80	3.83	250364
2020-05-26	4.02	4.07	3.97	4.04	372048
2020-05-27	4.29	4.31	4.23	4.28	466415
2020-05-28	4.34	4.40	4.32	4.35	223367
2020-05-29	4.26	4.27	4.21	4.26	285420
2020-06-01	4.37	4.42	4.36	4.41	164115
2020-06-02	4.55	4.59	4.51	4.56	513844
2020-06-03	4.47	4.51	4.47	4.48	305622
2020-06-04	4.46	4.47	4.41	4.44	211484
2020-06-05	4.57	4.61	4.56	4.59	249348
2020-06-08	4.69	4.76	4.69	4.74	182444
2020-06-09	4.64	4.65	4.60	4.63	204413
2020-06-10	4.66	4.67	4.59	4.61	198277
2020-06-11	4.42	4.44	4.29	4.29	305220
2020-06-12	4.40	4.43	4.33	4.40	280820
2020-06-15	4.30	4.37	4.27	4.34	192045
2020-06-16	4.44	4.44	4.28	4.36	469796
2020-06-17	4.39	4.42	4.36	4.39	385674
2020-06-18	4.41	4.44	4.38	4.43	541912
2020-06-19	4.49	4.49	4.42	4.44	234422
2020-06-22	4.50	4.52	4.47	4.51	189253
2020-06-23	4.61	4.61	4.54	4.56	269432
2020-06-24	4.49	4.49	4.41	4.44	147061
2020-06-25	4.39	4.43	4.36	4.42	137826
2020-06-26	4.58	4.58	4.47	4.49	216639
2020-06-29	4.53	4.58	4.53	4.57	365370
2020-06-30	4.45	4.46	4.42	4.44	276378
2020-07-01	4.43	4.43	4.39	4.41	225640
2020-07-02	4.45	4.50	4.43	4.44	156383
2020-07-06	4.54	4.55	4.51	4.55	198446
2020-07-07	4.53	4.54	4.50	4.51	123609
2020-07-08	4.54	4.60	4.54	4.59	120929
2020-07-09	4.62	4.64	4.55	4.59	114662
2020-07-10	4.56	4.56	4.49	4.55	112287
2020-07-13	4.57	4.58	4.51	4.52	128109
2020-07-14	4.59	4.63	4.57	4.63	125223
2020-07-15	4.63	4.63	4.58	4.58	153670
2020-07-16	4.54	4.55	4.53	4.55	98855
2020-07-17	4.56	4.58	4.56	4.56	111547
2020-07-20	4.60	4.63	4.59	4.63	82281
2020-07-21	4.60	4.60	4.57	4.58	203807
2020-07-22	4.57	4.60	4.56	4.60	89530
2020-07-23	4.59	4.60	4.54	4.57	122853
2020-07-24	4.54	4.57	4.50	4.55	138597
2020-07-27	4.57	4.58	4.53	4.56	116515
2020-07-28	4.52	4.56	4.51	4.54	252528
2020-07-29	4.79	5.08	4.75	4.99	344515
2020-07-30	4.72	4.75	4.68	4.75	199331
2020-07-31	4.71	4.71	4.67	4.69	186021
2020-08-03	4.78	4.82	4.72	4.81	163346
2020-08-04	4.81	4.87	4.81	4.86	106222
2020-08-05	4.89	4.93	4.87	4.91	143629
2020-08-06	4.91	4.95	4.90	4.94	218228
2020-08-07	4.91	4.93	4.87	4.92	108241
2020-08-10	4.91	4.95	4.89	4.95	91479
2020-08-11	5.07	5.19	5.06	5.11	670569
2020-08-12	5.13	5.15	5.11	5.11	320535
2020-08-13	5.06	5.09	5.04	5.06	185871
2020-08-14	5.04	5.07	5.03	5.04	53113
2020-08-17	5.09	5.09	5.06	5.07	121570
2020-08-18	5.09	5.09	5.05	5.07	112724
2020-08-19	5.10	5.16	5.10	5.12	159137
2020-08-20	5.06	5.09	5.05	5.09	95607
2020-08-21	5.07	5.09	5.06	5.07	91482
2020-08-24	5.14	5.16	5.12	5.15	219529
2020-08-25	5.15	5.15	5.12	5.13	84670
2020-08-26	5.13	5.19	5.13	5.17	85541
2020-08-27	5.16	5.16	5.11	5.13	78172
2020-08-28	5.15	5.17	5.13	5.16	118031
2020-08-31	5.16	5.17	5.13	5.16	76657
2020-09-01	5.16	5.18	5.14	5.17	87188
2020-09-02	5.16	5.18	5.12	5.17	133005
2020-09-03	5.15	5.16	5.06	5.09	100315
2020-09-04	5.14	5.18	5.08	5.15	195094
2020-09-08	5.06	5.10	5.03	5.04	115398
2020-09-09	5.06	5.12	5.06	5.10	144773
2020-09-10	5.10	5.12	5.08	5.09	86839
2020-09-11	5.11	5.13	5.09	5.11	108808
2020-09-14	5.09	5.10	5.06	5.06	147698
2020-09-15	5.07	5.07	5.03	5.04	100384
2020-09-16	4.98	5.00	4.93	4.94	158339
2020-09-17	4.97	5.00	4.96	4.98	89258
2020-09-18	4.93	4.93	4.88	4.91	110088
2020-09-21	4.79	4.80	4.74	4.80	127260
2020-09-22	4.81	4.83	4.76	4.83	92187
2020-09-23	4.80	4.82	4.72	4.72	187483
2020-09-24	4.70	4.75	4.68	4.74	115171
2020-09-25	4.72	4.77	4.69	4.77	73519
2020-09-28	4.86	4.89	4.84	4.87	98895
2020-09-29	4.80	4.81	4.73	4.73	138280
2020-09-30	4.61	4.61	4.56	4.58	127010
2020-10-01	4.58	4.60	4.56	4.57	255497
2020-10-02	4.52	4.58	4.52	4.56	146946
2020-10-05	4.64	4.68	4.63	4.65	168946
2020-10-06	4.67	4.67	4.59	4.60	189552
2020-10-07	4.67	4.69	4.65	4.69	78702
2020-10-08	4.72	4.74	4.69	4.72	81887
2020-10-09	4.62	4.63	4.57	4.59	162515
2020-10-12	4.63	4.65	4.61	4.64	105307
2020-10-13	4.64	4.65	4.62	4.63	82127
2020-10-14	4.64	4.64	4.60	4.61	77260
2020-10-15	4.57	4.60	4.56	4.60	86473
2020-10-16	4.62	4.67	4.62	4.66	75282
2020-10-19	4.66	4.69	4.63	4.63	72717
2020-10-20	4.63	4.65	4.63	4.63	67266
2020-10-21	4.67	4.73	4.67	4.71	101463
2020-10-22	4.69	4.70	4.66	4.68	79002
2020-10-23	4.73	4.74	4.71	4.73	85624
2020-10-26	4.69	4.69	4.62	4.66	79693
2020-10-27	4.67	4.70	4.66	4.68	198539
2020-10-28	4.62	4.66	4.48	4.52	590456
2020-10-29	4.53	4.53	4.48	4.48	259418
2020-10-30	4.44	4.52	4.43	4.46	671182
2020-11-02	4.59	4.63	4.58	4.63	167459
2020-11-03	4.69	4.81	4.65	4.77	616018
2020-11-04	4.71	4.76	4.69	4.70	166533
2020-11-05	4.75	4.80	4.75	4.76	100803
2020-11-06	4.82	4.85	4.80	4.82	85805
2020-11-09	5.03	5.07	4.94	4.94	322164
2020-11-10	5.04	5.14	5.03	5.12	208975
2020-11-11	5.13	5.16	5.12	5.12	139496
2020-11-12	4.94	4.96	4.90	4.90	191831
2020-11-13	4.85	4.93	4.83	4.90	105441
2020-11-16	4.99	5.00	4.96	4.98	103895
2020-11-17	5.03	5.12	5.03	5.10	128340
2020-11-18	5.04	5.08	4.99	4.99	108960
2020-11-19	4.93	4.96	4.91	4.96	85346
2020-11-20	4.95	4.97	4.93	4.96	79678
2020-11-23	5.01	5.03	4.97	5.00	277019
2020-11-24	5.10	5.16	5.10	5.14	150082
2020-11-25	5.14	5.16	5.13	5.15	81096
2020-11-27	5.19	5.19	5.14	5.16	77677
2020-11-30	5.11	5.13	5.01	5.01	146724
2020-12-01	5.25	5.32	5.24	5.31	161929
2020-12-02	5.36	5.41	5.35	5.41	89756
2020-12-03	5.38	5.42	5.33	5.39	150585
2020-12-04	5.42	5.46	5.41	5.45	152850
2020-12-07	5.32	5.34	5.28	5.31	173012
2020-12-08	5.30	5.31	5.26	5.29	136200
2020-12-09	5.25	5.25	5.19	5.22	115249
2020-12-10	5.26	5.30	5.25	5.30	88373
2020-12-11	5.30	5.31	5.25	5.29	95006
2020-12-14	5.25	5.28	5.22	5.23	151462
2020-12-15	5.21	5.23	5.18	5.22	142433
2020-12-16	5.22	5.24	5.21	5.22	98793
2020-12-17	5.22	5.23	5.21	5.22	54142
2020-12-18	5.20	5.20	5.17	5.17	120270
2020-12-21	5.09	5.13	5.04	5.13	143522
2020-12-22	5.13	5.13	5.08	5.11	104985
2020-12-23	5.14	5.19	5.12	5.19	68803
2020-12-24	5.22	5.23	5.21	5.22	41044
2020-12-28	5.23	5.24	5.20	5.21	64805
2020-12-29	5.24	5.25	5.22	5.24	164721
2020-12-30	5.29	5.34	5.29	5.30	91990
2020-12-31	5.33	5.34	5.30	5.33	83573
2021-01-04	5.30	5.31	5.22	5.22	192634
2021-01-05	5.42	5.52	5.40	5.51	167422
2021-01-06	5.62	5.68	5.57	5.66	131679
2021-01-07	5.68	5.73	5.65	5.72	245965
2021-01-08	5.82	5.83	5.76	5.82	220998
2021-01-11	5.80	5.85	5.80	5.82	210257
2021-01-12	5.65	5.69	5.62	5.68	432993
2021-01-13	5.64	5.66	5.62	5.65	242572
2021-01-14	5.73	5.82	5.73	5.80	202398
2021-01-15	5.73	5.75	5.68	5.71	222988
2021-01-19	5.63	5.63	5.56	5.60	841971
2021-01-20	5.54	5.57	5.51	5.57	230466
2021-01-21	5.60	5.61	5.50	5.55	200769
2021-01-22	5.50	5.51	5.44	5.47	190764
2021-01-25	5.46	5.47	5.40	5.45	217669
2021-01-26	5.46	5.46	5.42	5.46	168689
2021-01-27	5.38	5.38	5.28	5.30	244580
2021-01-28	5.28	5.37	5.28	5.34	376503
2021-01-29	5.38	5.41	5.32	5.36	283091
2021-02-01	5.28	5.34	5.27	5.34	231823
2021-02-02	5.27	5.33	5.25	5.33	199637
2021-02-03	5.53	5.75	5.52	5.75	318012
2021-02-04	5.65	5.68	5.61	5.64	183711
2021-02-05	5.67	5.69	5.64	5.67	242651
2021-02-08	5.74	5.93	5.74	5.90	2144110
2021-02-09	6.00	6.13	6.00	6.10	824064
2021-02-10	6.15	6.17	6.06	6.13	464321
2021-02-11	6.15	6.17	6.10	6.13	421323
2021-02-12	6.17	6.31	6.17	6.25	1014047
2021-02-16	6.23	6.28	6.19	6.20	533186
2021-02-17	6.20	6.22	6.16	6.20	181582
2021-02-18	5.97	6.00	5.93	6.00	387287
2021-02-19	5.96	5.98	5.94	5.95	185759
2021-02-22	6.00	6.13	6.00	6.08	295774
2021-02-23	6.03	6.10	5.97	6.08	356824
2021-02-24	6.02	6.08	6.01	6.07	194631
2021-02-25	6.03	6.03	5.89	5.93	319629
2021-02-26	5.97	5.97	5.85	5.88	161839
2021-03-01	5.97	5.99	5.94	5.98	124361
2021-03-02	5.96	5.97	5.92	5.95	87809
2021-03-03	5.98	6.08	5.98	6.05	330209
2021-03-04	6.07	6.08	5.92	6.01	457561
2021-03-05	6.04	6.05	5.94	6.05	204268
2021-03-08	6.18	6.26	6.18	6.20	301705
2021-03-09	6.31	6.33	6.27	6.30	209405
2021-03-10	6.34	6.36	6.31	6.36	317257
2021-03-11	6.21	6.24	6.16	6.22	242897
2021-03-12	6.21	6.23	6.19	6.23	239439
2021-03-15	6.23	6.33	6.19	6.26	519522
2021-03-16	6.24	6.24	6.17	6.21	225637
2021-03-17	6.11	6.18	6.10	6.17	321928
2021-03-18	6.31	6.43	6.31	6.38	384686
2021-03-19	6.43	6.47	6.39	6.46	395279
2021-03-22	6.47	6.53	6.47	6.50	330059
2021-03-23	6.51	6.54	6.45	6.47	254616
2021-03-24	6.43	6.44	6.39	6.40	253724
2021-03-25	6.49	6.63	6.47	6.61	333480
2021-03-26	6.65	6.72	6.61	6.61	618661
2021-03-29	5.72	5.79	5.64	5.68	3481729
2021-03-30	5.58	5.62	5.53	5.55	2273812
2021-03-31	5.37	5.40	5.32	5.36	2273496
2021-04-01	5.37	5.39	5.32	5.36	1404120
2021-04-05	5.49	5.49	5.43	5.46	1152771
2021-04-06	5.44	5.48	5.41	5.41	800638
2021-04-07	5.39	5.39	5.33	5.37	708076
2021-04-08	5.33	5.34	5.30	5.30	837187
2021-04-09	5.39	5.42	5.36	5.41	477249
2021-04-12	5.39	5.39	5.33	5.34	414092
2021-04-13	5.37	5.37	5.32	5.36	330636
2021-04-14	5.30	5.32	5.28	5.30	621282
2021-04-15	5.37	5.39	5.33	5.38	474374
2021-04-16	5.38	5.41	5.36	5.39	489818
2021-04-19	5.35	5.36	5.27	5.33	2802092
2021-04-20	5.28	5.29	5.21	5.25	1570119
2021-04-21	5.20	5.29	5.20	5.28	593052
2021-04-22	5.30	5.34	5.27	5.29	593078
2021-04-23	5.30	5.42	5.30	5.41	470254
2021-04-26	5.34	5.37	5.33	5.35	351710
2021-04-27	5.46	5.46	5.33	5.39	511843
2021-04-28	5.39	5.47	5.38	5.47	376900
2021-04-29	5.54	5.57	5.49	5.54	544241
2021-04-30	5.48	5.48	5.40	5.44	420159
2021-05-03	5.46	5.48	5.42	5.44	321194
2021-05-04	5.38	5.43	5.37	5.43	332880
2021-05-05	5.41	5.49	5.41	5.47	307129
2021-05-06	5.45	5.45	5.39	5.44	378295
2021-05-07	5.32	5.32	5.26	5.30	527705
2021-05-10	5.32	5.39	5.32	5.33	262222
2021-05-11	5.29	5.30	5.24	5.28	424597
2021-05-12	5.26	5.26	5.14	5.14	527497
2021-05-13	5.17	5.33	5.17	5.32	618721
2021-05-14	5.31	5.37	5.30	5.37	265571
2021-05-17	5.35	5.38	5.33	5.35	283044
2021-05-18	5.37	5.45	5.37	5.37	346013
2021-05-19	5.38	5.43	5.36	5.42	351345
2021-05-20	5.43	5.55	5.43	5.53	594153
2021-05-21	5.52	5.53	5.48	5.52	191009
2021-05-24	5.56	5.57	5.53	5.56	214872
2021-05-25	5.60	5.65	5.60	5.62	335916
2021-05-26	5.60	5.61	5.57	5.60	494934
2021-05-27	5.60	5.63	5.56	5.60	368174
2021-05-28	5.56	5.57	5.52	5.55	244781
2021-06-01	5.53	5.55	5.49	5.49	593001
2021-06-02	5.51	5.59	5.51	5.58	884388
2021-06-03	5.54	5.58	5.52	5.57	449541
2021-06-04	5.60	5.60	5.52	5.54	438863
2021-06-07	5.56	5.58	5.55	5.57	209614
2021-06-08	5.56	5.56	5.50	5.52	136037
2021-06-09	5.49	5.49	5.40	5.41	270352
2021-06-10	5.46	5.47	5.42	5.42	145835
2021-06-11	5.40	5.43	5.40	5.43	139932
2021-06-14	5.48	5.48	5.41	5.44	367290
2021-06-15	5.41	5.41	5.37	5.37	240941
2021-06-16	5.36	5.36	5.29	5.33	508316
2021-06-17	5.33	5.35	5.27	5.27	496883
2021-06-18	5.20	5.20	5.11	5.12	391277
2021-06-21	5.16	5.20	5.12	5.17	360171
2021-06-22	5.19	5.22	5.15	5.15	334269
2021-06-23	5.15	5.17	5.11	5.11	419999
2021-06-24	5.19	5.25	5.16	5.18	767991
2021-06-25	5.22	5.23	5.18	5.21	330338
2021-06-28	5.26	5.28	5.19	5.19	568479
2021-06-29	5.18	5.22	5.15	5.19	402699
2021-06-30	5.14	5.15	5.08	5.09	367131
2021-07-01	5.14	5.14	5.07	5.13	462108
2021-07-02	5.10	5.13	5.09	5.12	374062
2021-07-06	5.07	5.08	4.93	4.99	860186
2021-07-07	4.97	4.98	4.91	4.95	412457
2021-07-08	4.87	4.89	4.85	4.88	505809
2021-07-09	4.93	5.08	4.93	5.05	812498
2021-07-12	5.02	5.02	4.99	5.00	278267
2021-07-13	5.07	5.08	5.01	5.02	391748
2021-07-14	5.03	5.04	5.00	5.00	219783
2021-07-15	4.98	4.98	4.92	4.93	526689
2021-07-16	4.97	5.00	4.94	4.95	430230
2021-07-19	4.95	4.95	4.89	4.93	881099
2021-07-20	4.94	5.01	4.92	5.00	370206
2021-07-21	4.98	5.07	4.98	5.06	301136
2021-07-22	5.04	5.07	5.00	5.00	454202
2021-07-23	5.02	5.08	5.02	5.02	254648
2021-07-26	4.96	5.02	4.96	5.00	297030
2021-07-27	5.03	5.04	4.99	5.03	331070
2021-07-28	5.02	5.11	5.02	5.09	301826
2021-07-29	5.07	5.09	5.05	5.06	334667
2021-07-30	5.06	5.10	4.95	4.98	287375
2021-08-02	4.95	4.98	4.90	4.90	308455
2021-08-03	4.90	4.90	4.82	4.90	528591
2021-08-04	4.87	4.90	4.82	4.82	252208
2021-08-05	4.86	4.88	4.84	4.87	187182
2021-08-06	4.93	4.96	4.91	4.95	413692
2021-08-09	4.96	4.97	4.89	4.93	863304
2021-08-10	4.88	4.91	4.84	4.91	1128396
2021-08-11	4.93	4.93	4.88	4.92	640764
2021-08-12	4.98	5.03	4.98	5.01	452619
2021-08-13	5.02	5.02	5.00	5.01	217851
2021-08-16	5.01	5.01	4.94	4.98	210846
2021-08-17	4.94	4.94	4.89	4.94	373573
2021-08-18	4.89	4.95	4.86	4.86	453360
2021-08-19	4.79	4.79	4.66	4.69	1135561
2021-08-20	4.69	4.75	4.65	4.74	452960
2021-08-23	4.75	4.76	4.73	4.76	306084
2021-08-24	4.77	4.82	4.77	4.80	312051
2021-08-25	4.80	4.84	4.80	4.83	201458
2021-08-26	4.82	4.82	4.76	4.78	300266
2021-08-27	4.78	4.84	4.78	4.83	202645
2021-08-30	4.84	4.84	4.80	4.81	304581
2021-08-31	4.80	4.81	4.77	4.78	396698
2021-09-01	4.86	4.90	4.85	4.89	270807
2021-09-02	4.88	4.89	4.83	4.83	501461
2021-09-03	5.05	5.13	5.01	5.13	614281
2021-09-07	5.17	5.21	5.15	5.19	266416
2021-09-08	5.19	5.20	5.15	5.15	301338
2021-09-09	5.16	5.19	5.15	5.18	123601
2021-09-10	5.21	5.23	5.19	5.21	255023
2021-09-13	5.22	5.25	5.21	5.24	217824
2021-09-14	5.24	5.26	5.20	5.24	375865
2021-09-15	5.21	5.21	5.16	5.21	298736
2021-09-16	5.18	5.18	5.15	5.18	192962
2021-09-17	5.15	5.18	5.10	5.13	249123
2021-09-20	5.07	5.07	4.97	5.03	310712
2021-09-21	5.03	5.05	5.02	5.04	187570
2021-09-22	5.04	5.16	4.91	5.13	385324
2021-09-23	5.12	5.15	5.11	5.13	192346
2021-09-24	5.12	5.15	5.12	5.14	176592
2021-09-27	5.18	5.26	5.17	5.24	292741
2021-09-28	5.25	5.28	5.13	5.14	421998
2021-09-29	5.09	5.09	5.02	5.08	253373
2021-09-30	5.03	5.03	4.92	4.94	444808
2021-10-01	4.95	4.96	4.89	4.95	345414
2021-10-04	4.91	4.94	4.81	4.83	615179
2021-10-05	4.88	4.96	4.86	4.94	371636
2021-10-06	4.90	4.96	4.87	4.95	336337
2021-10-07	4.96	4.99	4.92	4.95	222267
2021-10-08	4.96	4.96	4.87	4.89	201122
2021-10-11	4.94	4.96	4.88	4.88	210297
2021-10-12	4.90	4.91	4.85	4.86	185794
2021-10-13	4.85	4.86	4.81	4.82	344380
2021-10-14	4.86	4.86	4.75	4.82	390502
2021-10-15	4.86	4.91	4.86	4.90	315700
2021-10-18	4.89	4.89	4.85	4.85	238244
2021-10-19	4.86	4.88	4.82	4.88	324139
2021-10-20	4.94	4.95	4.92	4.94	279490
2021-10-21	4.87	4.92	4.86	4.89	510888
2021-10-22	4.89	4.89	4.82	4.84	296728
2021-10-25	4.84	4.90	4.81	4.81	235924
2021-10-26	4.84	4.85	4.81	4.81	338728
2021-10-27	4.83	4.83	4.77	4.78	270603
2021-10-28	4.82	4.89	4.82	4.89	453132
2021-11-01	4.59	4.62	4.45	4.48	997340
2021-11-02	4.48	4.49	4.40	4.40	612081
2021-11-03	4.42	4.45	4.38	4.45	698529
2021-11-04	4.49	4.50	4.44	4.49	759886
2021-11-05	4.49	4.53	4.48	4.49	750818
2021-11-08	4.46	4.51	4.46	4.51	882339
2021-11-09	4.50	4.50	4.40	4.41	1329740
2021-11-10	4.41	4.43	4.38	4.40	1354681
2021-11-11	4.38	4.40	4.36	4.39	2151962
2021-11-12	4.38	4.41	4.36	4.38	1804996
2021-11-15	4.41	4.44	4.38	4.42	1263932
2021-11-16	4.40	4.43	4.36	4.38	1689264
2021-11-17	4.31	4.32	4.23	4.25	1816450
2021-11-18	4.27	4.30	4.24	4.30	1230981
2021-11-19	4.24	4.26	4.21	4.25	1337191
2021-11-22	4.27	4.32	4.27	4.29	977168
2021-11-23	4.29	4.34	4.28	4.33	1195718
2021-11-24	4.29	4.32	4.25	4.26	1199099
2021-11-29	4.21	4.21	4.13	4.15	1490394
2021-11-30	4.15	4.18	4.10	4.17	2333953
2021-12-01	4.23	4.23	4.13	4.15	1515005
2021-12-02	4.14	4.27	4.14	4.27	1217206
2021-12-03	4.30	4.30	4.22	4.25	977687
2021-12-06	4.29	4.34	4.28	4.34	933804
2021-12-07	4.40	4.45	4.38	4.45	1466800
2021-12-08	4.42	4.43	4.38	4.42	627831
2021-12-09	4.44	4.46	4.41	4.43	781245
2021-12-10	4.46	4.48	4.43	4.48	850275
2021-12-13	4.44	4.45	4.39	4.41	857221
2021-12-14	4.37	4.44	4.37	4.43	1238697
2021-12-15	4.48	4.54	4.46	4.53	959185
2021-12-16	4.54	4.55	4.51	4.55	973392
2021-12-17	4.52	4.56	4.51	4.53	1360324
2021-12-20	4.38	4.38	4.26	4.34	823626
2021-12-21	4.35	4.46	4.35	4.40	1267197
2021-12-22	4.35	4.43	4.35	4.43	607452
2021-12-23	4.39	4.43	4.38	4.43	594953
2021-12-27	4.38	4.41	4.37	4.38	1054610
2021-12-28	4.37	4.38	4.34	4.37	522629
2021-12-29	4.41	4.41	4.34	4.37	290925
2021-12-30	4.33	4.37	4.33	4.33	503793
2021-12-31	4.33	4.36	4.32	4.33	716299
2022-01-03	4.33	4.43	4.33	4.43	1149188
2022-01-04	4.45	4.51	4.43	4.50	1447485
2022-01-05	4.49	4.57	4.47	4.52	635969
2022-01-06	4.52	4.55	4.49	4.53	607914
2022-01-07	4.52	4.56	4.50	4.55	690034
2022-01-10	4.53	4.56	4.50	4.54	1330951
2022-01-11	4.57	4.66	4.57	4.65	793076
2022-01-12	4.65	4.69	4.64	4.68	480210
2022-01-13	4.70	4.75	4.68	4.70	1052806
2022-01-14	4.72	4.73	4.68	4.69	559413
2022-01-18	4.64	4.64	4.56	4.58	864463
2022-01-19	4.51	4.53	4.43	4.44	628220
2022-01-20	4.47	4.50	4.41	4.42	835816
2022-01-21	4.46	4.54	4.46	4.50	1338127
2022-01-24	4.42	4.47	4.38	4.45	1007175
2022-01-25	4.42	4.53	4.38	4.52	1953347
2022-01-26	4.51	4.51	4.40	4.42	1007082
2022-01-27	4.45	4.48	4.39	4.41	981671
2022-01-28	4.40	4.40	4.34	4.40	1070362
2022-01-31	4.34	4.44	4.34	4.44	980318
2022-02-01	4.38	4.55	4.38	4.55	1111775
2022-02-02	4.65	4.76	4.64	4.76	1210982
2022-02-03	4.71	4.74	4.66	4.67	1694598
2022-02-04	4.68	4.74	4.68	4.72	1381756
2022-02-07	4.74	4.78	4.71	4.75	1534126
2022-02-08	4.80	4.87	4.80	4.87	879023
2022-02-09	4.80	4.82	4.78	4.81	1044025
2022-02-10	4.76	4.80	4.73	4.78	1079184
2022-02-11	4.78	4.79	4.67	4.68	1262243
2022-02-14	4.69	4.77	4.69	4.75	1092781
2022-02-15	4.75	4.80	4.74	4.77	761496
2022-02-16	4.76	4.80	4.75	4.80	870971
2022-02-17	4.76	4.78	4.70	4.71	1654098
2022-02-18	4.71	4.72	4.66	4.70	2131565
2022-02-22	4.67	4.72	4.65	4.68	722139
2022-02-23	4.71	4.73	4.63	4.64	630388
2022-02-24	4.55	4.57	4.48	4.56	1495130
2022-02-25	4.58	4.64	4.57	4.62	1091320
2022-02-28	4.56	4.61	4.54	4.58	862392
2022-03-01	4.54	4.57	4.39	4.40	1427910
2022-03-02	4.45	4.50	4.43	4.48	668333
2022-03-03	4.48	4.50	4.42	4.45	695712
2022-03-04	4.37	4.40	4.35	4.38	911332
2022-03-07	4.27	4.28	4.20	4.21	1105184
2022-03-08	4.19	4.21	4.09	4.13	2305806
2022-03-09	4.19	4.25	4.17	4.22	2051287
2022-03-10	4.21	4.24	4.18	4.20	1484423
2022-03-11	4.23	4.24	4.15	4.15	1185412
2022-03-14	4.24	4.28	4.22	4.23	988315
2022-03-15	4.26	4.33	4.26	4.32	908052
2022-03-16	4.36	4.43	4.36	4.40	1266773
2022-03-17	4.42	4.46	4.40	4.45	939181
2022-03-18	4.40	4.44	4.39	4.44	1802846
2022-03-21	4.43	4.45	4.40	4.42	1119196
2022-03-22	4.48	4.53	4.46	4.46	888191
2022-03-23	4.46	4.52	4.44	4.49	968661
2022-03-24	4.48	4.51	4.43	4.50	863159
2022-03-25	4.50	4.53	4.49	4.51	424814
2022-03-28	4.44	4.45	4.39	4.45	430266
2022-03-29	4.53	4.54	4.45	4.50	621784
2022-03-30	4.47	4.48	4.37	4.38	345855
2022-03-31	4.31	4.31	4.22	4.22	749797
2022-04-01	4.25	4.27	4.21	4.26	1055453
2022-04-04	4.28	4.30	4.24	4.28	1173287
2022-04-05	4.25	4.25	4.16	4.19	1501922
2022-04-06	4.14	4.14	4.06	4.09	1033691
2022-04-07	4.08	4.11	4.05	4.09	1750541
2022-04-08	4.07	4.14	4.07	4.07	2057153
2022-04-11	4.08	4.12	4.03	4.03	2440918
2022-04-12	4.05	4.11	4.00	4.02	2005255
2022-04-13	4.00	4.00	3.88	3.93	2048114
2022-04-14	3.94	3.98	3.91	3.91	1037484
2022-04-18	3.94	3.97	3.93	3.93	1367414
2022-04-19	3.96	3.98	3.91	3.93	1914227
2022-04-20	3.97	4.02	3.97	3.97	1240248
2022-04-21	4.01	4.04	3.92	3.94	1139560
2022-04-22	3.96	3.98	3.90	3.91	1904585
2022-04-25	3.90	3.94	3.88	3.92	1392698
2022-04-26	3.96	3.96	3.72	3.75	2128519
2022-04-27	3.71	3.74	3.68	3.71	1573728
2022-04-28	3.81	3.86	3.77	3.83	1853798
2022-04-29	3.84	3.88	3.78	3.78	1093451
2022-05-02	3.79	3.83	3.75	3.78	1260476
2022-05-03	3.79	3.86	3.78	3.85	1222255
2022-05-04	3.84	3.92	3.82	3.92	1263135
2022-05-05	3.87	3.89	3.77	3.78	1712459
2022-05-06	3.77	3.77	3.72	3.76	1317155
2022-05-09	3.71	3.73	3.66	3.66	1190101
2022-05-10	3.68	3.73	3.62	3.67	2321553
2022-05-11	3.63	3.65	3.58	3.59	1170640
2022-05-12	3.60	3.64	3.57	3.61	1066005
2022-05-13	3.65	3.74	3.64	3.72	1109561
2022-05-16	3.69	3.71	3.65	3.68	1008324
2022-05-17	3.71	3.71	3.67	3.70	1308016
2022-05-18	3.70	3.70	3.63	3.65	1263149
2022-05-19	3.65	3.74	3.65	3.73	1123406
2022-05-20	3.76	3.79	3.75	3.78	835960
2022-05-23	3.83	3.87	3.81	3.85	1082293
2022-05-24	3.83	3.85	3.79	3.85	1140986
2022-05-25	3.82	3.86	3.81	3.85	650650
2022-05-26	3.87	3.95	3.85	3.92	1074467
2022-05-27	3.95	3.96	3.93	3.95	571168
2022-05-31	3.95	3.96	3.89	3.91	790683
2022-06-01	3.93	3.95	3.88	3.90	583767
2022-06-02	3.92	3.98	3.91	3.98	529086
2022-06-03	3.85	3.88	3.82	3.86	576549
2022-06-06	3.86	3.87	3.80	3.82	479091
2022-06-07	3.81	3.85	3.79	3.84	795828
2022-06-08	3.79	3.79	3.71	3.73	882872
2022-06-09	3.71	3.72	3.65	3.67	849343
2022-06-10	3.62	3.63	3.56	3.61	1493052
2022-06-13	3.57	3.60	3.56	3.58	1216053
2022-06-15	3.61	3.68	3.59	3.65	1338507
2022-06-16	3.62	3.67	3.59	3.65	837673
2022-06-17	3.62	3.66	3.58	3.63	985522
2022-06-21	3.67	3.73	3.65	3.73	2448200
2022-06-22	3.69	3.71	3.65	3.69	2286457
2022-06-23	3.72	3.73	3.65	3.68	2044321
2022-06-24	3.70	3.75	3.68	3.75	845939
2022-06-27	3.76	3.76	3.70	3.70	1425035
2022-06-28	3.72	3.72	3.66	3.67	1573947
2022-06-29	3.63	3.63	3.57	3.59	1016701
2022-06-30	3.56	3.59	3.52	3.58	1447037
2022-07-01	3.57	3.65	3.57	3.65	1052335
2022-07-05	3.60	3.66	3.59	3.66	1428975
2022-07-06	3.65	3.66	3.60	3.65	1628901
2022-07-07	3.66	3.71	3.65	3.70	969338
2022-07-08	3.70	3.75	3.69	3.73	1066793
2022-07-11	3.71	3.71	3.66	3.69	1170784
2022-07-12	3.65	3.72	3.65	3.71	934759
2022-07-13	3.67	3.71	3.65	3.71	612508
2022-07-14	3.64	3.66	3.61	3.66	944629
2022-07-15	3.66	3.72	3.60	3.70	1665160
2022-07-18	3.74	3.75	3.70	3.73	2087757
2022-07-19	3.76	3.81	3.74	3.77	1517435
2022-07-20	3.71	3.73	3.69	3.71	1650737
2022-07-21	3.71	3.72	3.68	3.70	748856
2022-07-22	3.72	3.74	3.71	3.74	594878
2022-07-25	3.73	3.76	3.71	3.74	928882
2022-07-26	3.74	3.74	3.70	3.73	516787
2022-07-27	3.70	3.74	3.68	3.73	499152
2022-07-28	3.76	3.80	3.75	3.78	635741
2022-07-29	3.79	3.87	3.76	3.83	1074624
2022-08-01	3.85	3.86	3.81	3.84	1803461
2022-08-02	3.85	3.86	3.77	3.77	1514385
2022-08-03	3.63	3.66	3.38	3.48	1620001
2022-08-04	3.57	3.68	3.57	3.66	972315
2022-08-05	3.67	3.67	3.59	3.64	1755627
2022-08-08	3.67	3.72	3.65	3.65	2628713
2022-08-09	3.67	3.73	3.67	3.72	1679417
2022-08-10	3.76	3.80	3.75	3.80	949285
2022-08-11	3.82	3.84	3.79	3.81	1131693
2022-08-12	3.80	3.84	3.78	3.80	1077667
2022-08-15	3.81	3.83	3.80	3.83	731040
2022-08-16	3.79	3.81	3.76	3.81	431976
2022-08-17	3.83	3.84	3.78	3.82	362623
2022-08-18	3.80	3.82	3.78	3.82	459627
2022-08-19	3.76	3.77	3.71	3.75	1793167
2022-08-22	3.72	3.72	3.65	3.68	1131655
2022-08-23	3.68	3.73	3.68	3.72	583427
2022-08-24	3.69	3.73	3.68	3.68	524204
2022-08-25	3.72	3.77	3.69	3.77	456900
2022-08-26	3.71	3.73	3.65	3.66	498370
2022-08-29	3.65	3.68	3.63	3.66	745570
2022-08-30	3.68	3.68	3.61	3.65	969515
2022-08-31	3.66	3.66	3.60	3.63	885933
2022-09-01	3.61	3.61	3.56	3.60	705481
2022-09-02	3.63	3.66	3.59	3.60	898612
2022-09-06	3.51	3.54	3.48	3.51	1716570
2022-09-07	3.46	3.48	3.43	3.46	2149422
2022-09-08	3.49	3.53	3.46	3.52	2129733
2022-09-09	3.58	3.62	3.56	3.58	2776348
2022-09-12	3.60	3.63	3.57	3.57	1339049
2022-09-13	3.52	3.56	3.49	3.49	1584364
2022-09-14	3.55	3.56	3.49	3.51	1961122
2022-09-15	3.50	3.57	3.50	3.50	2526172
2022-09-16	3.50	3.50	3.36	3.45	5038387
2022-09-19	3.41	3.49	3.41	3.47	2985590
2022-09-20	3.43	3.48	3.41	3.45	3051361
2022-09-22	3.46	3.50	3.45	3.46	2005445
2022-09-23	3.41	3.43	3.33	3.37	4264737
2022-09-26	3.35	3.39	3.32	3.34	2446555
2022-09-27	3.36	3.39	3.27	3.30	2765043
2022-09-28	3.27	3.36	3.27	3.36	1019881
2022-09-29	3.32	3.33	3.26	3.29	1644794
2022-09-30	3.29	3.35	3.28	3.30	1345485
2022-10-03	3.31	3.34	3.26	3.34	1344847
2022-10-04	3.40	3.42	3.36	3.42	4151857
2022-10-05	3.38	3.40	3.34	3.34	1802803
2022-10-06	3.35	3.37	3.32	3.34	1874967
2022-10-07	3.33	3.35	3.32	3.35	2445722
2022-10-10	3.35	3.35	3.30	3.30	2451336
2022-10-11	3.29	3.38	3.28	3.30	2958145
2022-10-12	3.26	3.26	3.21	3.24	1518803
2022-10-13	3.19	3.27	3.15	3.25	1785459
2022-10-14	3.29	3.29	3.22	3.24	2198079
2022-10-17	3.24	3.26	3.22	3.25	2406390
2022-10-18	3.25	3.25	3.21	3.24	3141951
2022-10-19	3.18	3.23	3.18	3.21	1663811
2022-10-20	3.21	3.25	3.18	3.21	2484926
2022-10-21	3.20	3.26	3.16	3.26	1921999
2022-10-24	3.22	3.24	3.20	3.24	2822521
2022-10-25	3.26	3.29	3.25	3.29	1961412
2022-10-26	3.29	3.30	3.27	3.29	1021473
2022-10-27	3.27	3.28	3.24	3.26	2090815
2022-10-28	3.24	3.28	3.23	3.27	1454216
2022-10-31	3.30	3.30	3.25	3.26	2415747
2022-11-01	3.31	3.33	3.27	3.29	2244352
2022-11-02	3.33	3.33	3.00	3.00	4843564
2022-11-03	3.00	3.03	3.00	3.01	2269725
2022-11-04	3.17	3.28	3.17	3.27	2308970
2022-11-07	3.29	3.33	3.29	3.31	1742436
2022-11-08	3.34	3.36	3.31	3.35	2270856
2022-11-09	3.35	3.35	3.30	3.31	1489024
2022-11-10	3.39	3.46	3.37	3.46	1179150
2022-11-11	3.53	3.56	3.50	3.56	1292108
2022-11-14	3.54	3.59	3.53	3.56	1186678
2022-11-15	3.62	3.62	3.59	3.61	1388961
2022-11-16	3.58	3.58	3.53	3.53	1204539
2022-11-17	3.51	3.58	3.51	3.58	1279840
2022-11-18	3.56	3.57	3.52	3.55	1105459
2022-11-21	3.51	3.52	3.48	3.51	859307
2022-11-22	3.56	3.56	3.54	3.56	622384
2022-11-23	3.55	3.59	3.54	3.57	722403
2022-11-25	3.60	3.66	3.60	3.66	288118
2022-11-28	3.64	3.66	3.61	3.62	681892
2022-11-29	3.65	3.66	3.62	3.65	879303
2022-11-30	3.65	3.66	3.57	3.66	1780228
2022-12-01	3.68	3.72	3.66	3.69	759524
2022-12-02	3.63	3.68	3.63	3.68	866606
2022-12-05	3.62	3.64	3.59	3.61	1321825
2022-12-06	3.61	3.61	3.53	3.57	1414702
2022-12-07	3.54	3.60	3.54	3.58	1221101
2022-12-08	3.55	3.58	3.54	3.57	827484
2022-12-09	3.56	3.60	3.56	3.57	1274251
2022-12-12	3.59	3.59	3.56	3.59	634471
2022-12-13	3.67	3.71	3.64	3.64	2736521
2022-12-14	3.65	3.66	3.60	3.62	872398
2022-12-15	3.57	3.59	3.52	3.54	547167
2022-12-16	3.50	3.55	3.49	3.55	1223499
2022-12-19	3.53	3.56	3.51	3.52	1151284
2022-12-20	3.57	3.68	3.57	3.65	1483044
2022-12-21	3.64	3.67	3.62	3.63	1019651
2022-12-22	3.64	3.65	3.62	3.65	568716
2022-12-23	3.65	3.68	3.65	3.68	637205
2022-12-27	3.68	3.71	3.67	3.70	691167
2022-12-28	3.67	3.68	3.62	3.63	904219
2022-12-29	3.71	3.73	3.70	3.71	654045
2022-12-30	3.72	3.75	3.71	3.75	722865
2023-01-03	3.80	3.80	3.75	3.77	944912
2023-01-04	3.79	3.83	3.78	3.82	1391772
2023-01-05	3.74	3.76	3.70	3.74	1014567
2023-01-06	3.73	3.81	3.69	3.80	1916630
2023-01-09	3.83	3.84	3.78	3.79	523759
2023-01-10	3.75	3.76	3.72	3.75	979659
2023-01-11	3.79	3.80	3.77	3.79	758777
2023-01-12	3.82	3.89	3.81	3.87	765805
2023-01-13	3.89	3.97	3.89	3.97	725057
2023-01-17	3.99	4.05	3.99	4.03	1604264
2023-01-18	4.04	4.04	3.97	3.99	1228307
2023-01-19	3.96	4.04	3.96	4.01	1973481
2023-01-20	3.98	3.99	3.94	3.99	1403464
2023-01-23	3.98	3.98	3.94	3.96	1837619
2023-01-24	3.95	3.99	3.94	3.96	684670
2023-01-25	3.97	4.01	3.92	4.00	2004447
2023-01-26	3.99	4.03	3.98	4.03	752574
2023-01-27	4.06	4.07	4.04	4.05	484166
2023-01-30	4.00	4.04	4.00	4.02	451401
2023-01-31	4.02	4.04	3.99	4.04	1256017
2023-02-01	3.98	4.07	3.93	4.04	513262
2023-02-02	4.06	4.08	4.03	4.03	643883
2023-02-03	4.06	4.12	4.06	4.08	633618
2023-02-06	4.09	4.10	4.04	4.05	504868
2023-02-07	4.06	4.13	4.06	4.11	570112
2023-02-08	4.08	4.14	4.08	4.11	538255
2023-02-09	4.14	4.15	4.05	4.07	339777
2023-02-10	4.08	4.13	4.08	4.12	497726
2023-02-13	4.09	4.09	4.06	4.08	737009
2023-02-14	4.07	4.12	4.06	4.08	2182242
2023-02-15	4.05	4.08	4.04	4.08	500311
2023-02-16	4.10	4.13	4.10	4.10	1527619
2023-02-17	4.07	4.10	4.03	4.04	2295142
2023-02-21	4.19	4.23	4.16	4.17	2284049
2023-02-22	4.13	4.16	4.12	4.13	490936
2023-02-23	4.13	4.17	4.13	4.17	401337
2023-02-24	4.08	4.09	4.06	4.09	458620
2023-02-27	4.19	4.19	4.16	4.16	856186
2023-02-28	4.08	4.13	4.06	4.12	464621
2023-03-01	4.11	4.13	4.10	4.11	486367
2023-03-02	4.06	4.06	4.01	4.03	415203
2023-03-03	4.08	4.10	4.07	4.09	375219
2023-03-06	4.10	4.13	4.10	4.11	620929
2023-03-07	4.12	4.13	4.05	4.05	539252
2023-03-08	4.06	4.09	4.05	4.07	848496
2023-03-09	4.10	4.13	4.06	4.06	896781
2023-03-10	4.01	4.01	3.93	3.93	1279620
2023-03-13	3.86	3.88	3.82	3.82	1770277
2023-03-14	3.77	3.85	3.72	3.77	1738989
2023-03-15	3.68	3.72	3.67	3.68	1216413
2023-03-16	3.62	3.68	3.61	3.68	1047079
2023-03-17	3.67	3.73	3.60	3.60	1421422
2023-03-20	3.62	3.67	3.61	3.62	648216
2023-03-21	3.66	3.71	3.65	3.68	572184
2023-03-22	3.73	3.79	3.72	3.72	1033288
2023-03-23	3.77	3.78	3.72	3.72	1111142
2023-03-24	3.70	3.75	3.68	3.75	983044
2023-03-27	3.76	3.80	3.76	3.80	312601
2023-03-28	3.80	3.82	3.80	3.81	360351
2023-03-29	3.82	3.84	3.81	3.83	324603
2023-03-30	3.82	3.82	3.74	3.76	616013
2023-03-31	3.78	3.81	3.78	3.80	595176
2023-04-03	3.81	3.85	3.81	3.84	469626
2023-04-04	3.82	3.86	3.82	3.86	912840
2023-04-05	3.82	3.83	3.77	3.79	586746
2023-04-06	3.77	3.79	3.75	3.79	398075
2023-04-10	3.78	3.78	3.72	3.75	381225
2023-04-11	3.75	3.78	3.75	3.78	425465
2023-04-12	3.79	3.82	3.74	3.75	451702
2023-04-13	3.75	3.75	3.73	3.74	420260
2023-04-14	3.76	3.86	3.76	3.78	824652
2023-04-17	3.81	3.82	3.77	3.81	1200404
2023-04-18	3.82	3.84	3.82	3.83	655181
2023-04-19	3.85	3.86	3.83	3.85	538450
2023-04-20	3.86	3.88	3.85	3.86	225624
2023-04-21	3.86	3.86	3.82	3.84	326548
2023-04-24	3.81	3.83	3.80	3.82	325005
2023-04-25	3.91	3.91	3.86	3.86	554306
2023-04-26	3.94	3.94	3.67	3.72	1276951
2023-04-27	3.64	3.64	3.58	3.62	692847
2023-04-28	3.56	3.59	3.54	3.56	1907732
2023-05-01	3.55	3.58	3.52	3.55	2437335
2023-05-02	3.46	3.47	3.40	3.45	1480792
2023-05-03	3.44	3.48	3.44	3.44	2556223
2023-05-04	3.43	3.44	3.38	3.40	1073709
2023-05-05	3.43	3.53	3.43	3.52	1800697
2023-05-08	3.51	3.55	3.51	3.52	306413
2023-05-09	3.55	3.56	3.53	3.55	476324
2023-05-10	3.57	3.57	3.52	3.53	567360
2023-05-11	3.57	3.59	3.57	3.59	425793
2023-05-12	3.57	3.62	3.54	3.55	1522312
2023-05-15	3.59	3.66	3.59	3.66	676633
2023-05-16	3.64	3.64	3.57	3.59	1536925
2023-05-17	3.63	3.68	3.62	3.68	786759
2023-05-18	3.66	3.66	3.58	3.63	2615877
2023-05-19	3.55	3.58	3.53	3.54	2388690
2023-05-22	3.58	3.62	3.56	3.61	1030804
2023-05-23	3.62	3.64	3.61	3.61	1136772
2023-05-24	3.61	3.61	3.55	3.58	1756480
2023-05-25	3.54	3.57	3.52	3.55	1482942
2023-05-26	3.50	3.52	3.48	3.50	1338583
2023-05-30	3.48	3.51	3.46	3.51	2251561
2023-05-31	3.46	3.52	3.46	3.51	2720307
2023-06-01	3.54	3.59	3.53	3.56	2661667
2023-06-02	3.65	3.68	3.64	3.67	1065866
2023-06-05	3.70	3.69	3.64	3.67	853937
2023-06-06	3.66	3.76	3.66	3.75	1076625
2023-06-07	3.71	3.72	3.69	3.71	534852
2023-06-08	3.71	3.72	3.68	3.72	788930
2023-06-09	3.73	3.75	3.72	3.74	1018033
2023-06-12	3.71	3.72	3.69	3.71	1316148
2023-06-13	3.73	3.78	3.73	3.77	759652
2023-06-14	3.80	3.83	3.79	3.81	1009564
2023-06-15	3.90	3.96	3.89	3.96	1352582
2023-06-16	3.99	4.01	3.95	3.96	1175619
2023-06-20	3.90	3.90	3.83	3.86	608744
2023-06-21	3.88	3.94	3.87	3.92	877838
2023-06-22	3.90	3.93	3.90	3.92	366597
2023-06-23	3.83	3.83	3.78	3.80	550847
2023-06-26	3.79	3.82	3.77	3.80	497857
2023-06-27	3.78	3.79	3.75	3.78	1133202
2023-06-28	3.85	3.88	3.84	3.87	497343
2023-06-29	3.80	3.82	3.77	3.81	787575
2023-06-30	3.82	3.85	3.81	3.83	919192
2023-07-03	3.88	3.90	3.88	3.88	302143
2023-07-05	3.88	3.90	3.87	3.90	577159
2023-07-06	3.86	3.86	3.79	3.80	309252
2023-07-07	3.81	3.87	3.81	3.86	370354
2023-07-10	3.84	3.87	3.83	3.86	267284
2023-07-11	3.86	3.89	3.85	3.89	313379
2023-07-12	3.90	3.95	3.90	3.94	337016
2023-07-13	3.96	4.01	3.96	4.00	522743
2023-07-14	3.99	4.00	3.95	3.96	420242
2023-07-17	3.93	3.97	3.93	3.96	211008
2023-07-18	3.99	4.02	3.99	4.01	500467
2023-07-19	4.03	4.07	4.03	4.06	399179
2023-07-20	4.01	4.04	4.00	4.02	504939
2023-07-21	4.02	4.02	3.97	3.99	261728
2023-07-24	3.99	4.06	3.99	4.04	386911
2023-07-25	4.10	4.12	4.09	4.11	482988
2023-07-26	4.11	4.13	4.09	4.13	332830
2023-07-27	4.14	4.17	4.11	4.13	354029
2023-07-28	4.17	4.22	4.16	4.20	447948
2023-07-31	4.19	4.19	4.17	4.18	336787
2023-08-01	4.07	4.08	3.76	3.86	3327158
2023-08-02	3.79	3.80	3.76	3.80	1213615
2023-08-03	3.77	3.81	3.76	3.78	1108975
2023-08-04	3.84	3.87	3.82	3.84	630334
2023-08-07	3.90	3.90	3.86	3.89	596064
2023-08-08	3.85	3.85	3.79	3.83	773101
2023-08-09	3.75	3.77	3.73	3.75	935164
2023-08-10	3.76	3.81	3.75	3.76	1398736
2023-08-11	3.76	3.85	3.74	3.74	781115
2023-08-14	3.71	3.72	3.68	3.70	676788
2023-08-15	3.68	3.69	3.65	3.65	880932
2023-08-16	3.65	3.67	3.63	3.64	1585307
2023-08-17	3.68	3.70	3.65	3.66	1967448
2023-08-18	3.64	3.69	3.64	3.66	2742149
2023-08-21	3.67	3.70	3.66	3.69	1579137
2023-08-22	3.73	3.76	3.72	3.73	1237831
2023-08-23	3.74	3.80	3.74	3.78	832401
2023-08-24	3.77	3.79	3.75	3.76	1424848
2023-08-25	3.79	3.80	3.75	3.79	1039096
2023-08-28	3.83	3.84	3.81	3.82	2326452
2023-08-29	3.82	3.87	3.81	3.87	1826517
2023-08-30	3.88	3.89	3.86	3.87	1729474
2023-08-31	3.87	3.89	3.86	3.88	2161309
2023-09-01	3.95	3.99	3.94	3.98	1027721
2023-09-05	3.99	4.02	3.98	4.00	1122883
2023-09-06	4.05	4.10	4.05	4.08	1759148
2023-09-07	4.07	4.10	4.06	4.08	1994225
2023-09-08	4.08	4.09	4.05	4.08	3471356
2023-09-11	4.14	4.21	4.14	4.20	5955525
2023-09-12	4.16	4.18	4.14	4.17	5328742
2023-09-13	4.22	4.26	4.22	4.26	3207906
2023-09-14	4.30	4.42	4.30	4.38	3295386
2023-09-15	4.39	4.40	4.37	4.38	2897525
2023-09-18	4.37	4.40	4.35	4.39	3193344
2023-09-19	4.42	4.47	4.42	4.46	3320664
2023-09-20	4.42	4.44	4.36	4.37	2367250
2023-09-21	4.33	4.35	4.30	4.33	5020376
2023-09-22	4.34	4.34	4.28	4.30	5393534
2023-09-25	4.23	4.25	4.15	4.23	9245542
2023-09-26	4.20	4.23	4.14	4.15	6742384
2023-09-27	4.17	4.22	4.14	4.20	5480605
2023-09-28	4.13	4.18	4.11	4.14	9096263
2023-09-29	4.07	4.07	4.00	4.02	9726200
2023-10-02	4.01	4.04	3.98	4.01	10739463
2023-10-03	3.95	3.95	3.89	3.92	9657824
2023-10-04	3.86	3.86	3.80	3.85	9696871
2023-10-05	3.95	4.03	3.95	4.01	10365545
2023-10-06	4.01	4.07	3.99	4.05	13684647
2023-10-09	4.03	4.07	4.00	4.05	7615847
2023-10-10	4.11	4.13	4.08	4.10	8542343
2023-10-11	4.09	4.11	4.05	4.10	10654741
2023-10-12	4.08	4.09	4.02	4.06	10693875
2023-10-13	4.02	4.03	3.93	3.96	11842858
2023-10-16	3.98	4.03	3.97	4.00	7477592
2023-10-17	3.96	4.06	3.95	4.02	8151805
2023-10-18	4.01	4.04	3.93	3.94	8881619
2023-10-19	3.92	3.99	3.90	3.90	10273230
2023-10-20	3.90	3.90	3.84	3.86	8779180
2023-10-23	3.84	3.88	3.81	3.83	9510772
2023-10-24	3.83	3.86	3.82	3.83	5674060
2023-10-25	3.81	3.86	3.81	3.84	8202949
2023-10-26	3.79	3.81	3.75	3.78	9035113
2023-10-27	3.86	3.93	3.81	3.93	9649968
2023-10-30	3.87	3.95	3.84	3.93	10021089
2023-10-31	3.91	3.93	3.85	3.87	10012028
2023-11-01	3.91	4.09	3.91	4.05	9715038
2023-11-02	4.07	4.11	4.05	4.09	7875197
2023-11-03	4.14	4.18	4.12	4.13	9892370
2023-11-06	4.14	4.15	4.10	4.13	7547908
2023-11-07	4.09	4.13	4.07	4.13	7170898
2023-11-08	3.98	3.99	3.90	3.92	6922675
2023-11-09	3.97	4.06	3.97	3.98	8588815
2023-11-10	4.02	4.05	3.96	4.04	9878529
2023-11-13	4.04	4.08	4.01	4.03	7103886
2023-11-14	4.08	4.14	4.06	4.14	8348881
2023-11-15	4.12	4.13	4.08	4.09	6112376
2023-11-16	4.09	4.11	4.06	4.07	5818397
2023-11-17	4.12	4.20	4.12	4.17	6237878
2023-11-20	4.17	4.21	4.16	4.20	6101649
2023-11-21	4.14	4.18	4.13	4.13	5234972
2023-11-22	4.12	4.17	4.12	4.15	5969824
2023-11-24	4.11	4.12	4.09	4.09	1241230
2023-11-27	4.12	4.13	4.10	4.12	3704820
2023-11-28	4.07	4.08	4.03	4.06	7651017
2023-11-29	4.08	4.11	4.07	4.10	4726613
2023-11-30	4.14	4.14	4.10	4.11	3381132
2023-12-01	4.10	4.18	4.09	4.15	6320101
2023-12-04	4.13	4.14	4.09	4.10	4148037
2023-12-05	4.07	4.11	4.06	4.08	4093327
2023-12-06	4.15	4.20	4.13	4.14	5480326
2023-12-07	4.18	4.23	4.16	4.22	5289542
2023-12-08	4.15	4.20	4.12	4.19	5808648
2023-12-11	4.18	4.23	4.13	4.21	12221397
2023-12-12	4.21	4.28	4.21	4.25	5535724
2023-12-13	4.25	4.33	4.23	4.31	4433801
2023-12-14	4.30	4.41	4.29	4.35	5865137
2023-12-15	4.39	4.40	4.30	4.30	1551203
2023-12-18	4.35	4.38	4.35	4.37	1287408
2023-12-19	4.38	4.40	4.34	4.38	1506244
2023-12-20	4.45	4.48	4.42	4.43	1891691
2023-12-21	4.47	4.48	4.44	4.48	1463103
2023-12-22	4.50	4.53	4.49	4.50	773749
2023-12-26	4.47	4.49	4.44	4.46	970533
2023-12-27	4.47	4.49	4.45	4.45	1556328
2023-12-28	4.49	4.54	4.49	4.51	2187680
2023-12-29	4.50	4.54	4.48	4.51	3214392
2024-01-02	4.48	4.50	4.45	4.46	8730532
2024-01-03	4.43	4.49	4.43	4.47	9607393
2024-01-04	4.47	4.57	4.46	4.51	12558241
2024-01-05	4.59	4.76	4.59	4.70	9929674
2024-01-08	4.70	4.74	4.68	4.72	5222892
2024-01-09	4.70	4.70	4.65	4.67	5127621
2024-01-10	4.68	4.72	4.65	4.71	4734692
2024-01-11	4.75	4.79	4.73	4.75	12463130
2024-01-12	4.78	4.80	4.72	4.76	8239096
2024-01-16	4.99	5.06	4.97	5.04	7968099
2024-01-17	4.92	4.96	4.90	4.92	8152610
2024-01-18	4.94	4.96	4.87	4.93	7421993
2024-01-19	4.92	4.97	4.89	4.95	6794418
2024-01-22	5.04	5.07	5.01	5.04	9236052
2024-01-23	5.01	5.03	4.95	4.99	4246406
2024-01-24	5.03	5.11	4.99	5.10	7236118
2024-01-25	5.16	5.16	5.09	5.10	4186192
2024-01-26	5.06	5.14	5.05	5.09	5987113
2024-01-29	5.15	5.24	5.13	5.24	7107538
2024-01-30	5.21	5.26	5.19	5.21	5341060
2024-01-31	5.58	5.91	5.53	5.74	17438983
2024-02-01	5.57	5.59	5.47	5.52	11012905
2024-02-02	5.41	5.48	5.37	5.43	9893998
2024-02-05	5.47	5.53	5.44	5.49	3671127
2024-02-06	5.52	5.53	5.48	5.52	2615785
2024-02-07	5.50	5.52	5.45	5.48	2017878
2024-02-08	5.44	5.46	5.41	5.44	1992175
2024-02-09	5.42	5.44	5.39	5.44	1930337
2024-02-12	5.45	5.49	5.45	5.45	1700664
2024-02-13	5.42	5.44	5.35	5.39	2792374
2024-02-14	5.43	5.45	5.39	5.44	6969794
2024-02-15	5.43	5.47	5.41	5.45	2045890
2024-02-16	5.48	5.54	5.48	5.53	2192989
2024-02-20	5.53	5.58	5.52	5.56	1675266
2024-02-21	5.57	5.59	5.48	5.57	2248699
2024-02-22	5.63	5.69	5.61	5.68	1784567
2024-02-23	5.71	5.72	5.68	5.69	1501605
2024-02-26	5.68	5.69	5.64	5.66	1047217
2024-02-27	5.71	5.78	5.69	5.77	3164148
2024-02-28	5.70	5.78	5.70	5.76	2123443
2024-02-29	5.73	5.75	5.67	5.72	2470176
2024-03-01	5.78	5.85	5.78	5.84	1636990
2024-03-04	5.86	5.91	5.82	5.87	2665147
2024-03-05	6.02	6.10	6.00	6.05	2748523
2024-03-06	6.15	6.22	6.13	6.17	3801022
2024-03-07	6.21	6.28	6.21	6.24	2105254
2024-03-08	6.27	6.33	6.22	6.25	2939653
2024-03-11	6.01	6.02	5.95	6.00	2729373
2024-03-12	6.02	6.10	6.02	6.09	1648647
2024-03-13	6.06	6.11	6.06	6.10	2145199
2024-03-14	6.13	6.16	6.07	6.09	2871233
2024-03-15	6.11	6.16	6.10	6.14	2889857
2024-03-18	6.26	6.34	6.24	6.33	2809363
2024-03-19	6.32	6.33	6.25	6.30	2685662
2024-03-20	6.31	6.40	6.27	6.39	1797353
2024-03-21	6.55	6.62	6.54	6.57	2793019
2024-03-22	6.56	6.56	6.47	6.50	2116493
2024-03-25	6.50	6.55	6.46	6.52	2091171
2024-03-26	6.53	6.56	6.44	6.45	3488293
2024-03-27	6.40	6.41	6.34	6.38	1678337
2024-03-28	6.37	6.43	6.37	6.42	1244500
2024-04-01	6.19	6.19	6.11	6.13	1402990
2024-04-02	6.12	6.15	6.09	6.14	1215587
2024-04-03	6.15	6.24	6.15	6.22	1388855
2024-04-04	6.28	6.31	6.17	6.18	2139907
2024-04-05	6.10	6.17	6.08	6.15	1368073
2024-04-08	6.19	6.27	6.18	6.23	1862458
2024-04-09	6.28	6.28	6.18	6.20	2064694
2024-04-10	6.07	6.20	6.07	6.15	1644668
2024-04-11	6.21	6.26	6.17	6.24	1419203
2024-04-12	6.18	6.20	6.09	6.11	2343808
2024-04-15	6.19	6.24	6.12	6.13	2099064
2024-04-16	5.95	5.97	5.88	5.92	2032172
2024-04-17	5.86	5.90	5.84	5.86	2504327
2024-04-18	5.89	5.92	5.85	5.87	1559088
2024-04-19	5.75	5.80	5.70	5.77	2376613
2024-04-22	5.85	5.92	5.83	5.88	2035549
2024-04-23	5.91	5.92	5.88	5.89	1269745
2024-04-24	5.92	5.95	5.90	5.91	891018
2024-04-25	5.77	5.84	5.75	5.81	1578759
2024-04-26	5.81	5.86	5.76	5.82	806007
2024-04-29	5.85	5.94	5.82	5.91	1655276
2024-04-30	5.77	5.78	5.71	5.71	2469850
2024-05-01	5.53	5.64	5.50	5.57	2372369
2024-05-02	5.69	5.76	5.69	5.74	1254952
2024-05-03	5.80	5.84	5.77	5.82	1784940
2024-05-06	5.83	5.89	5.81	5.87	1820944
2024-05-07	6.00	6.02	5.96	5.98	1397979
2024-05-08	5.79	5.82	5.77	5.80	1247929
2024-05-09	5.71	5.73	5.68	5.71	1418939
2024-05-10	5.74	5.75	5.71	5.72	385760
2024-05-13	5.75	5.75	5.70	5.71	785709
2024-05-14	5.66	5.72	5.66	5.72	1065954
2024-05-15	5.76	5.79	5.73	5.79	888855
2024-05-16	5.92	5.97	5.89	5.90	957055
2024-05-17	5.91	5.94	5.90	5.91	784604
2024-05-20	5.85	5.87	5.81	5.82	795460
2024-05-21	5.79	5.87	5.79	5.83	1465845
2024-05-22	5.94	5.95	5.90	5.93	2151149
2024-05-23	6.05	6.11	5.96	5.97	709576
2024-05-24	5.97	6.01	5.96	5.98	472024
2024-05-28	6.00	6.05	5.99	6.00	566822
2024-05-29	5.92	5.92	5.85	5.86	787390
2024-05-30	5.85	5.87	5.82	5.82	545569
2024-05-31	6.05	6.08	6.01	6.08	743285
2024-06-03	6.28	6.40	6.27	6.35	1474604
2024-06-04	6.35	6.41	6.27	6.30	1016667
2024-06-05	6.18	6.21	6.13	6.19	833982
2024-06-06	6.27	6.33	6.25	6.27	1209686
2024-06-07	6.21	6.21	6.18	6.20	311290
2024-06-10	6.14	6.17	6.10	6.17	406306
2024-06-11	6.00	6.00	5.88	5.89	827798
2024-06-12	5.92	5.95	5.87	5.89	714952
2024-06-13	5.81	5.82	5.76	5.81	729324
2024-06-14	5.81	5.85	5.79	5.84	627735
2024-06-17	5.72	5.77	5.70	5.75	745404
2024-06-18	5.74	5.75	5.71	5.74	414160
2024-06-20	5.68	5.68	5.58	5.64	978800
2024-06-21	5.64	5.64	5.59	5.61	552202
2024-06-24	5.67	5.71	5.66	5.69	496265
2024-06-25	5.84	5.85	5.81	5.84	524875
2024-06-26	5.83	5.85	5.81	5.84	657959
2024-06-27	5.74	5.77	5.72	5.74	548112
2024-06-28	5.78	5.81	5.76	5.78	439214
2024-07-01	5.82	5.86	5.80	5.84	314880
2024-07-02	5.93	6.00	5.93	6.00	448789
2024-07-03	6.00	6.05	5.98	6.05	217863
2024-07-05	6.01	6.02	5.96	5.99	607821
2024-07-08	5.98	6.01	5.94	5.94	539111
2024-07-09	5.92	6.01	5.91	5.97	838785
2024-07-10	6.01	6.11	6.01	6.10	474345
2024-07-11	6.07	6.08	6.00	6.03	523062
2024-07-12	6.03	6.08	6.02	6.05	473113
2024-07-15	6.03	6.06	6.01	6.05	519517
2024-07-16	6.23	6.31	6.23	6.31	537625
2024-07-17	6.27	6.33	6.26	6.31	450092
2024-07-18	6.30	6.30	6.20	6.20	473262
2024-07-19	6.19	6.19	6.13	6.14	385206
2024-07-22	6.14	6.16	6.10	6.15	538766
2024-07-23	6.16	6.18	6.14	6.16	338689
2024-07-24	6.01	6.04	5.89	5.90	697430
2024-07-25	5.77	5.81	5.71	5.75	657970
2024-07-26	5.79	5.79	5.76	5.78	315529
2024-07-29	5.86	5.90	5.83	5.85	849835
2024-07-30	6.15	6.18	5.94	5.99	903650
2024-07-31	6.15	6.20	6.14	6.19	821912
2024-08-01	6.02	6.02	5.83	5.89	1251981
2024-08-02	5.30	5.41	5.19	5.23	2613029
2024-08-05	4.74	5.04	4.66	4.98	1765454
2024-08-06	4.94	5.06	4.86	5.04	1569667
2024-08-07	5.17	5.19	4.92	4.92	1377863
2024-08-08	4.99	4.99	4.90	4.93	920149
2024-08-09	4.99	5.05	4.96	5.04	872236
2024-08-12	5.04	5.07	4.99	5.01	936357
2024-08-13	5.22	5.40	5.22	5.38	1862151
2024-08-14	5.37	5.40	5.34	5.40	610731
2024-08-15	5.58	5.67	5.56	5.65	1741681
2024-08-16	5.68	5.78	5.67	5.77	1052730
2024-08-19	5.78	5.81	5.74	5.80	1130809
2024-08-20	5.77	5.81	5.75	5.80	1034445
2024-08-21	5.83	5.83	5.77	5.80	1148018
2024-08-22	5.75	5.75	5.66	5.66	520827
2024-08-23	5.77	5.87	5.77	5.86	448234
2024-08-26	5.81	5.81	5.74	5.75	495348
2024-08-27	5.73	5.81	5.69	5.78	890778
2024-08-28	5.77	5.80	5.72	5.72	268365
2024-08-29	5.75	5.82	5.75	5.77	396590
2024-08-30	5.81	5.87	5.80	5.85	422496
2024-09-03	5.83	5.88	5.76	5.79	539978
2024-09-04	5.64	5.64	5.52	5.54	878856
2024-09-05	5.65	5.74	5.64	5.73	796996
2024-09-06	5.64	5.66	5.43	5.43	784804
2024-09-09	5.52	5.58	5.50	5.55	912126
2024-09-10	5.47	5.48	5.36	5.42	2248783
2024-09-11	5.34	5.41	5.26	5.39	1063836
2024-09-12	5.38	5.43	5.34	5.39	800716
2024-09-13	5.39	5.45	5.39	5.43	464560
2024-09-16	5.45	5.49	5.43	5.47	748452
2024-09-17	5.35	5.37	5.28	5.34	1326978
2024-09-18	5.37	5.45	5.34	5.38	1290014
2024-09-19	5.54	5.54	5.47	5.52	998717
2024-09-20	5.54	5.57	5.50	5.52	716990
2024-09-23	5.56	5.59	5.54	5.55	685960
2024-09-24	5.50	5.53	5.45	5.50	993663
2024-09-25	5.41	5.43	5.35	5.36	1646494
2024-09-26	5.51	5.61	5.51	5.58	588981
2024-09-27	5.57	5.58	5.46	5.48	571990
2024-09-30	5.32	5.32	5.16	5.22	1872231
2024-10-01	5.30	5.33	5.27	5.32	1001881
2024-10-02	5.23	5.32	5.23	5.29	492104
2024-10-03	5.23	5.32	5.23	5.32	585574
2024-10-04	5.39	5.48	5.30	5.48	1326344
2024-10-07	5.50	5.55	5.50	5.53	700034
2024-10-08	5.43	5.44	5.37	5.39	530886
2024-10-09	5.35	5.35	5.27	5.33	903912
2024-10-10	5.27	5.34	5.27	5.34	433762
2024-10-11	5.31	5.39	5.30	5.33	401416
2024-10-14	5.35	5.41	5.35	5.41	548404
2024-10-15	5.36	5.38	5.27	5.27	445997
2024-10-16	5.34	5.36	5.30	5.36	341806
2024-10-17	5.43	5.47	5.38	5.38	1151653
2024-10-18	5.36	5.37	5.32	5.34	620189
2024-10-21	5.30	5.30	5.20	5.22	559134
2024-10-22	5.23	5.23	5.17	5.20	288034
2024-10-23	5.10	5.11	5.01	5.06	656347
2024-10-24	5.08	5.15	5.07	5.11	1148002
2024-10-25	5.13	5.15	5.08	5.10	735195
2024-10-28	5.13	5.20	5.13	5.17	624551
2024-10-29	5.23	5.29	5.21	5.26	504609
2024-10-30	5.20	5.23	5.16	5.18	808250
2024-10-31	5.15	5.19	5.12	5.18	711744
2024-11-01	5.32	5.39	5.25	5.25	610151
2024-11-04	5.28	5.29	5.23	5.26	446395
2024-11-05	5.61	5.70	5.50	5.60	3171449
2024-11-06	5.69	5.69	5.57	5.66	1023739
2024-11-07	5.72	5.79	5.72	5.75	607751
2024-11-08	5.88	5.89	5.81	5.85	1668012
2024-11-11	5.89	5.92	5.86	5.89	410139
2024-11-12	5.90	5.95	5.84	5.88	782171
2024-11-13	5.80	5.86	5.74	5.75	537990
2024-11-14	5.81	5.94	5.81	5.90	785988
2024-11-15	5.87	5.88	5.82	5.86	591774
2024-11-18	5.97	6.04	5.93	6.01	594599
2024-11-19	5.98	6.06	5.97	6.02	704005
2024-11-20	6.00	6.00	5.94	5.96	377932
2024-11-21	5.99	6.09	5.98	6.05	408800
2024-11-22	6.03	6.07	5.99	6.04	430049
2024-11-25	6.09	6.09	6.02	6.08	488333
2024-11-26	6.02	6.02	5.94	5.97	376737
2024-11-27	5.96	5.96	5.91	5.93	508764
2024-11-29	5.98	6.08	5.98	6.08	273800
2024-12-02	6.13	6.22	6.12	6.17	672689
2024-12-03	6.24	6.26	6.21	6.25	417228
2024-12-04	6.21	6.21	6.17	6.20	490298
2024-12-05	6.26	6.27	6.23	6.24	378451
2024-12-06	6.21	6.22	6.13	6.16	380514
2024-12-09	6.17	6.18	6.10	6.10	511816
2024-12-10	6.11	6.11	6.04	6.04	335606
2024-12-11	6.11	6.14	6.08	6.12	301657
2024-12-12	5.97	6.06	5.97	6.01	265987
2024-12-13	5.98	5.99	5.94	5.94	336455
2024-12-16	5.94	5.95	5.90	5.93	389336
2024-12-17	5.79	5.83	5.74	5.75	342046
2024-12-18	5.83	5.94	5.68	5.69	531489
2024-12-19	5.74	5.80	5.67	5.69	608076
2024-12-20	5.64	5.78	5.64	5.73	426882
2024-12-23	5.69	5.77	5.69	5.77	359458
2024-12-24	5.80	5.80	5.76	5.80	205441
2024-12-26	5.81	5.88	5.81	5.86	377328
2024-12-27	5.89	5.90	5.82	5.86	482541
2024-12-30	5.81	5.88	5.75	5.83	650291
2024-12-31	5.84	5.89	5.78	5.79	227258
2025-01-02	5.77	5.86	5.75	5.81	741956
2025-01-03	5.83	5.86	5.79	5.84	364644
2025-01-06	5.89	5.90	5.81	5.81	293582
2025-01-07	5.88	5.90	5.78	5.79	299489
2025-01-08	5.73	5.76	5.67	5.76	634126
2025-01-10	5.67	5.69	5.56	5.56	1535499
2025-01-13	5.53	5.59	5.52	5.58	494437
2025-01-14	5.63	5.68	5.63	5.65	444660
2025-01-15	5.79	5.79	5.71	5.75	501019
2025-01-16	5.83	5.91	5.83	5.88	401662
2025-01-17	5.93	5.99	5.93	5.98	396620
2025-01-21	6.09	6.15	6.08	6.12	391127
2025-01-22	6.16	6.19	6.10	6.11	635361
2025-01-23	6.10	6.15	6.08	6.15	770787
2025-01-24	6.20	6.28	6.20	6.26	437380
2025-01-27	6.22	6.30	6.22	6.29	582942
2025-01-28	6.27	6.46	6.26	6.37	999162
2025-01-29	6.40	6.46	6.40	6.41	771895
2025-01-30	6.47	6.50	6.42	6.45	430939
2025-01-31	6.55	6.57	6.47	6.48	367078
2025-02-03	6.30	6.46	6.30	6.45	673171
2025-02-04	6.46	6.48	6.42	6.46	661594
2025-02-05	6.65	6.99	6.65	6.98	1602086
2025-02-06	6.92	6.95	6.84	6.91	1052297
2025-02-07	6.88	6.89	6.76	6.77	741577
2025-02-10	6.88	6.89	6.84	6.84	411359
2025-02-11	6.84	6.87	6.81	6.86	370584
2025-02-12	6.56	6.59	6.42	6.54	525838
2025-02-13	6.74	6.81	6.72	6.77	557143
2025-02-14	6.77	6.80	6.74	6.76	335243
2025-02-18	6.74	6.74	6.66	6.71	531042
2025-02-19	6.66	6.70	6.63	6.69	335393
2025-02-20	6.68	6.69	6.59	6.62	516857
2025-02-21	6.62	6.63	6.48	6.48	336283
2025-02-24	6.54	6.57	6.43	6.49	665596
2025-02-25	6.60	6.65	6.51	6.55	572807
2025-02-26	6.56	6.60	6.53	6.55	252231
2025-02-27	6.62	6.70	6.57	6.59	405384
2025-02-28	6.47	6.47	6.37	6.44	516727
2025-03-03	6.63	6.68	6.48	6.51	611762
2025-03-04	6.44	6.49	6.31	6.39	730085
2025-03-05	6.53	6.65	6.53	6.62	498868
2025-03-06	0.00	0.00	0.00	6.47	699464
2025-03-07	6.51	6.54	6.41	6.51	599679
2025-03-10	6.38	6.42	6.27	6.31	531662
2025-03-11	6.17	6.20	6.08	6.14	878919
2025-03-12	6.21	6.32	6.21	6.27	611382
2025-03-13	6.20	6.24	6.16	6.19	462258
2025-03-14	6.27	6.42	6.27	6.38	1140510
2025-03-17	6.40	6.50	6.40	6.49	510421
2025-03-18	6.44	6.48	6.40	6.48	440310
2025-03-19	6.48	6.60	6.45	6.57	423732
2025-03-20	6.50	6.52	6.47	6.52	318670
2025-03-21	6.52	6.61	6.52	6.58	487140
2025-03-24	6.64	6.66	6.61	6.65	322427
2025-03-25	6.66	6.67	6.61	6.66	385145
2025-03-26	6.63	6.63	6.53	6.56	461134
2025-03-27	6.59	6.67	6.59	6.61	365394
2025-03-28	6.44	6.48	6.37	6.39	584692
2025-03-31	6.17	6.17	6.04	6.15	810158
2025-04-01	6.10	6.12	6.01	6.10	537610
2025-04-02	6.06	6.18	6.06	6.17	394827
2025-04-03	5.77	5.78	5.61	5.63	1211277
2025-04-04	5.39	5.39	5.16	5.17	1583100
2025-04-07	5.00	5.33	4.91	5.03	2497762
2025-04-08	5.30	5.33	4.88	4.95	1754850
2025-04-09	4.93	5.54	4.86	5.46	2751062
2025-04-10	5.36	5.36	4.97	5.07	1401349
2025-04-11	5.23	5.33	5.13	5.31	2453287
2025-04-14	5.40	5.43	5.34	5.38	1181454
2025-04-15	5.43	5.47	5.40	5.43	929763
2025-04-16	5.41	5.45	5.31	5.38	1099557
2025-04-17	5.45	5.57	5.45	5.50	1088523
2025-04-21	5.42	5.50	5.42	5.45	1342573
2025-04-22	5.57	5.63	5.55	5.60	1317049
2025-04-23	5.67	5.69	5.59	5.61	1114269
2025-04-24	5.70	5.70	5.63	5.70	1690876
2025-04-25	5.80	5.81	5.71	5.78	912582
2025-04-28	5.54	5.58	5.51	5.57	978178
2025-04-29	5.57	5.62	5.56	5.60	647151
2025-04-30	5.52	5.58	5.45	5.55	1191020
2025-05-01	5.50	5.58	5.50	5.51	880251
2025-05-02	5.50	5.57	5.48	5.56	873228
2025-05-05	5.57	5.59	5.53	5.56	672851
2025-05-06	5.52	5.58	5.51	5.52	433667
2025-05-07	5.52	5.56	5.48	5.50	1180365
2025-05-08	5.55	5.60	5.54	5.56	541485
2025-05-09	5.64	5.65	5.61	5.63	481901
2025-05-12	5.79	5.83	5.77	5.81	772796
2025-05-13	5.85	5.93	5.85	5.92	816445
2025-05-14	5.97	6.02	5.95	6.00	740517
2025-05-15	5.95	5.95	5.89	5.93	469144
2025-05-16	5.98	6.02	5.97	6.00	400503
2025-05-19	5.90	5.97	5.87	5.96	554751
2025-05-20	5.94	5.98	5.91	5.97	336856
2025-05-21	5.96	6.03	5.95	5.96	483866
2025-05-22	5.98	6.01	5.94	5.99	307160
2025-05-23	5.88	5.96	5.87	5.94	396694
2025-05-27	6.08	6.18	6.08	6.18	400857
2025-05-28	6.05	6.09	6.04	6.05	441845
2025-05-29	6.05	6.11	5.96	6.03	504462
2025-05-30	6.08	6.14	6.03	6.09	495103
2025-06-02	6.09	6.17	6.09	6.17	424029
2025-06-03	6.07	6.14	6.07	6.14	496023
2025-06-04	6.10	6.14	6.10	6.11	507342
2025-06-05	6.15	6.16	6.11	6.15	637770
2025-06-06	6.20	6.24	6.18	6.24	369717
2025-06-09	6.24	6.25	6.19	6.22	466138
2025-06-10	6.21	6.23	6.17	6.20	379223
2025-06-11	6.21	6.21	6.15	6.17	405433
2025-06-12	6.19	6.25	6.19	6.25	424991
2025-06-13	6.13	6.21	6.12	6.17	542833
2025-06-16	6.20	6.26	6.19	6.19	391699
2025-06-17	6.16	6.16	6.10	6.10	336058
2025-06-18	6.27	6.31	6.25	6.26	541209
2025-06-20	6.23	6.27	6.16	6.16	564899
2025-06-23	6.06	6.15	6.02	6.14	415717
2025-06-24	6.19	6.25	6.18	6.25	709600
2025-06-25	6.18	6.22	6.17	6.21	346463
2025-06-26	6.29	6.34	6.25	6.32	441031
2025-06-27	6.55	6.64	6.55	6.60	886882
2025-06-30	6.60	6.61	6.55	6.58	378771
2025-07-01	6.56	6.60	6.51	6.57	690114
2025-07-02	6.51	6.56	6.49	6.55	938958
2025-07-03	6.47	6.52	6.46	6.51	312055

Explore More About NMR

Coins representing dividend payouts and trends

NMR Dividend History

Discover Nomura Holdings Inc'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

NMR Stock Split History

Discover Nomura Holdings Inc'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

NMR Historical Prices

Explore Nomura Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics