MUFG Historical Prices

Summary

Key Stock Metrics

8.75

(August 5, 2024)

52-Week Low

15.03

(March 21, 2025)

52-Week High

16.75

(May 8, 2006)

All-Time High

14.12

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-04-02	9.63	9.63	9.42	9.49	70300
2001-04-03	9.55	9.98	9.55	9.98	311800
2001-04-04	10.13	10.34	10.13	10.24	336200
2001-04-05	10.20	10.26	9.91	10.17	230000
2001-04-06	10.09	10.09	9.85	10.04	188700
2001-04-09	9.90	9.90	9.76	9.84	157000
2001-04-10	9.81	10.00	9.75	9.96	158700
2001-04-11	9.95	9.95	9.71	9.77	138700
2001-04-12	9.85	10.00	9.85	9.97	101400
2001-04-16	9.90	9.90	9.75	9.89	79700
2001-04-17	9.82	9.93	9.82	9.88	56100
2001-04-18	9.85	10.25	9.85	10.25	295400
2001-04-19	10.20	10.24	10.00	10.15	122900
2001-04-20	10.15	10.15	9.82	10.02	137100
2001-04-23	9.95	10.01	9.87	9.96	98300
2001-04-24	9.96	10.00	9.82	9.92	213000
2001-04-25	10.00	10.23	10.00	10.23	298200
2001-04-26	10.21	10.21	9.96	9.98	346500
2001-04-27	10.03	10.41	10.03	10.35	327600
2001-04-30	10.35	10.47	10.30	10.30	218400
2001-05-01	10.50	10.94	10.50	10.89	596600
2001-05-02	10.95	11.07	10.90	11.07	338400
2001-05-03	11.07	11.16	11.00	11.15	278700
2001-05-04	11.00	11.25	10.90	11.25	233600
2001-05-07	11.20	11.27	11.18	11.24	310900
2001-05-08	11.00	11.00	10.71	10.87	309900
2001-05-09	10.59	10.70	10.58	10.64	226000
2001-05-10	10.47	10.47	10.32	10.36	311000
2001-05-11	10.28	10.41	10.21	10.40	785900
2001-05-14	10.27	10.27	10.20	10.22	417500
2001-05-15	10.25	10.29	10.21	10.25	176500
2001-05-16	10.21	10.32	10.16	10.26	206400
2001-05-17	10.26	10.36	10.20	10.26	183900
2001-05-18	10.20	10.28	10.10	10.20	259300
2001-05-21	10.02	10.19	9.97	10.17	198600
2001-05-22	10.06	10.15	10.05	10.15	300100
2001-05-23	9.95	10.08	9.91	10.08	314100
2001-05-24	10.15	10.32	10.08	10.22	332600
2001-05-25	10.03	10.03	9.89	9.93	357000
2001-05-29	9.85	9.85	9.55	9.63	313600
2001-05-30	9.41	9.41	9.14	9.22	376200
2001-05-31	9.32	9.60	9.31	9.40	312700
2001-06-01	9.40	9.49	9.20	9.46	261500
2001-06-04	9.18	9.22	9.10	9.22	317200
2001-06-05	9.27	9.46	9.23	9.40	443600
2001-06-06	9.33	9.36	9.27	9.34	611700
2001-06-07	9.19	9.19	9.06	9.16	549200
2001-06-08	9.12	9.15	9.01	9.06	767000
2001-06-11	9.00	9.05	8.97	9.04	483500
2001-06-12	8.60	8.61	8.54	8.61	990500
2001-06-13	8.69	8.77	8.64	8.71	406700
2001-06-14	8.48	8.48	8.34	8.38	567000
2001-06-15	8.37	8.37	8.31	8.32	583700
2001-06-18	8.30	8.35	8.22	8.34	226800
2001-06-19	8.34	8.34	8.00	8.10	522000
2001-06-20	8.12	8.33	8.12	8.25	620500
2001-06-21	8.75	9.05	8.74	8.93	415900
2001-06-22	8.65	8.70	8.54	8.62	128300
2001-06-25	8.54	8.54	8.42	8.46	151700
2001-06-26	8.35	8.39	8.22	8.35	444500
2001-06-27	8.42	8.69	8.42	8.63	372800
2001-06-28	8.40	8.45	8.29	8.37	190000
2001-06-29	8.36	8.48	8.36	8.46	207600
2001-07-02	8.39	8.44	8.34	8.41	235600
2001-07-03	8.34	8.51	8.32	8.46	349800
2001-07-05	8.31	8.31	8.20	8.21	279700
2001-07-06	8.08	8.08	7.80	7.97	306200
2001-07-09	8.00	8.18	8.00	8.12	224700
2001-07-10	8.20	8.40	8.16	8.18	166600
2001-07-11	8.02	8.25	8.02	8.11	150700
2001-07-12	8.33	8.60	8.33	8.54	144300
2001-07-13	8.35	8.40	8.25	8.34	277900
2001-07-16	8.28	8.28	8.15	8.22	127600
2001-07-17	8.19	8.19	8.04	8.14	190000
2001-07-18	7.91	7.94	7.84	7.93	200800
2001-07-19	7.86	8.04	7.85	7.99	287900
2001-07-20	7.95	8.02	7.92	7.95	166500
2001-07-23	7.35	7.39	7.26	7.26	430200
2001-07-24	7.31	7.50	7.31	7.43	200600
2001-07-25	7.50	7.71	7.50	7.64	190200
2001-07-26	7.67	8.05	7.67	7.98	320400
2001-07-27	7.98	8.05	7.70	7.88	196900
2001-07-30	7.64	7.68	7.47	7.64	91700
2001-07-31	7.90	8.15	7.90	8.05	113400
2001-08-01	8.00	8.30	8.00	8.03	206100
2001-08-02	8.15	8.35	8.05	8.05	149600
2001-08-03	8.15	8.30	8.02	8.10	143700
2001-08-06	8.02	8.10	7.93	8.00	262600
2001-08-07	7.85	7.93	7.80	7.89	126600
2001-08-08	7.80	7.86	7.70	7.70	216400
2001-08-09	7.70	7.80	7.60	7.75	222800
2001-08-10	7.59	7.59	7.42	7.48	171300
2001-08-13	7.75	7.75	7.50	7.59	211100
2001-08-14	8.09	8.30	8.00	8.20	201800
2001-08-15	8.05	8.10	7.96	8.01	152900
2001-08-16	7.78	8.00	7.78	7.99	292100
2001-08-17	7.77	7.89	7.60	7.70	99300
2001-08-20	7.82	7.89	7.73	7.76	170400
2001-08-21	8.12	8.42	8.11	8.21	211900
2001-08-22	8.20	8.47	8.20	8.38	211300
2001-08-23	8.30	8.39	8.26	8.29	222700
2001-08-24	8.26	8.36	8.20	8.35	312200
2001-08-27	8.50	8.82	8.50	8.71	227200
2001-08-28	8.74	8.76	8.62	8.66	229700
2001-08-29	8.49	8.50	8.31	8.37	166300
2001-08-30	8.31	8.35	8.15	8.20	210400
2001-08-31	8.30	8.56	8.30	8.48	112500
2001-09-04	8.70	8.93	8.65	8.76	175300
2001-09-05	8.66	8.80	8.51	8.62	204900
2001-09-06	8.65	8.76	8.62	8.62	286100
2001-09-07	8.82	9.05	8.82	8.98	337200
2001-09-10	8.50	8.75	8.48	8.66	281200
2001-09-17	7.75	8.93	7.75	8.53	238000
2001-09-18	8.58	8.93	8.55	8.72	124000
2001-09-19	8.90	9.15	8.35	8.80	340500
2001-09-20	9.00	9.50	9.00	9.16	443200
2001-09-21	8.80	9.00	8.60	8.80	305300
2001-09-24	9.35	9.45	9.20	9.33	338800
2001-09-25	8.75	8.75	8.47	8.62	400300
2001-09-26	8.10	8.23	7.98	8.13	393200
2001-09-27	7.75	8.10	7.65	7.95	284000
2001-09-28	7.95	7.95	7.75	7.75	377200
2001-10-01	7.96	8.08	7.91	8.06	131900
2001-10-02	8.15	8.35	8.12	8.34	162500
2001-10-03	7.95	8.30	7.90	8.28	286300
2001-10-04	8.18	8.33	8.10	8.12	247100
2001-10-05	7.80	8.02	7.80	7.90	181000
2001-10-08	7.91	7.96	7.82	7.82	122800
2001-10-09	7.65	7.80	7.51	7.65	178900
2001-10-10	7.20	7.32	7.16	7.27	465900
2001-10-11	7.42	7.56	7.35	7.45	291200
2001-10-12	7.55	7.74	7.50	7.74	174800
2001-10-15	7.74	7.79	7.66	7.70	121000
2001-10-16	7.56	7.68	7.46	7.62	186400
2001-10-17	7.75	7.89	7.60	7.73	136600
2001-10-18	7.63	7.85	7.63	7.80	150300
2001-10-19	7.72	7.90	7.71	7.88	189500
2001-10-22	7.55	7.70	7.45	7.69	167100
2001-10-23	7.75	7.79	7.58	7.79	187800
2001-10-24	7.77	7.93	7.77	7.87	160000
2001-10-25	7.80	8.00	7.71	7.87	140300
2001-10-26	7.95	8.05	7.75	8.00	114800
2001-10-29	7.99	8.00	7.58	7.59	159300
2001-10-30	7.40	7.57	7.37	7.40	164100
2001-10-31	7.50	7.63	7.40	7.49	199300
2001-11-01	7.45	7.80	7.32	7.57	149600
2001-11-02	7.38	7.60	7.21	7.44	162900
2001-11-05	7.43	7.43	7.25	7.32	216300
2001-11-06	7.29	7.40	7.10	7.13	255100
2001-11-07	6.76	6.96	6.60	6.85	308400
2001-11-08	7.20	7.47	7.13	7.15	237700
2001-11-09	7.05	7.10	6.87	6.96	293200
2001-11-12	6.85	7.06	6.85	7.05	209900
2001-11-13	6.90	6.98	6.73	6.93	357800
2001-11-14	6.98	7.00	6.81	6.81	318900
2001-11-15	6.80	6.92	6.65	6.80	442400
2001-11-16	6.85	7.00	6.81	6.92	386600
2001-11-19	7.08	7.23	7.01	7.05	270100
2001-11-20	7.01	7.08	6.85	6.96	364400
2001-11-21	7.22	7.31	7.17	7.19	590000
2001-11-23	7.20	7.50	7.14	7.41	197000
2001-11-26	7.38	7.59	7.28	7.40	400800
2001-11-27	7.25	7.33	7.05	7.15	322700
2001-11-28	6.95	7.04	6.90	7.00	914100
2001-11-29	6.99	7.05	6.71	6.88	865700
2001-11-30	6.90	7.25	6.71	6.95	985600
2001-12-03	6.80	6.93	6.70	6.80	792000
2001-12-04	6.65	6.98	6.65	6.66	672600
2001-12-05	6.66	6.90	6.62	6.82	2010300
2001-12-06	6.68	6.85	6.60	6.60	658000
2001-12-07	6.40	6.44	6.11	6.30	1073900
2001-12-10	6.19	6.20	5.95	6.00	2143500
2001-12-11	6.10	6.24	6.00	6.05	483700
2001-12-12	6.40	6.51	6.31	6.37	847900
2001-12-13	6.20	6.30	6.10	6.18	372400
2001-12-14	6.12	6.29	6.05	6.20	386000
2001-12-17	6.10	6.32	6.07	6.17	290700
2001-12-18	6.09	6.14	5.96	6.13	632500
2001-12-19	6.21	6.40	6.20	6.27	375100
2001-12-20	6.47	6.55	6.30	6.36	337300
2001-12-21	6.26	6.45	6.10	6.27	317600
2001-12-24	6.27	6.30	6.05	6.10	216900
2001-12-26	6.30	6.47	6.28	6.36	293900
2001-12-27	6.21	6.51	6.11	6.11	287600
2001-12-28	6.40	6.50	6.31	6.40	389000
2001-12-31	6.40	6.65	6.40	6.47	261300
2002-01-02	6.47	6.67	6.47	6.51	145000
2002-01-03	6.55	6.76	6.55	6.76	212600
2002-01-04	6.66	6.90	6.65	6.86	242100
2002-01-07	6.91	7.06	6.90	6.92	322600
2002-01-08	6.63	6.65	6.57	6.62	292200
2002-01-09	6.50	6.55	6.35	6.36	328800
2002-01-10	6.29	6.34	6.16	6.27	173500
2002-01-11	6.05	6.24	6.05	6.11	210100
2002-01-14	6.06	6.20	6.03	6.03	141700
2002-01-15	6.13	6.34	6.10	6.10	146800
2002-01-16	6.28	6.50	6.18	6.40	238300
2002-01-17	6.40	6.58	6.37	6.51	294800
2002-01-18	6.50	6.59	6.35	6.49	357500
2002-01-22	6.20	6.29	6.08	6.11	206500
2002-01-23	6.08	6.15	5.96	6.11	598500
2002-01-24	6.02	6.11	6.02	6.02	133900
2002-01-25	5.90	5.98	5.80	5.85	290600
2002-01-28	5.90	6.09	5.85	6.05	520700
2002-01-29	5.95	5.98	5.80	5.83	316200
2002-01-30	5.76	5.80	5.66	5.72	423100
2002-01-31	5.75	5.84	5.65	5.72	163800
2002-02-01	5.55	5.72	5.51	5.69	204200
2002-02-04	5.55	5.59	5.33	5.50	198300
2002-02-05	5.50	5.50	5.18	5.22	253000
2002-02-06	5.16	5.28	5.15	5.16	145700
2002-02-07	5.90	5.96	5.83	5.85	234900
2002-02-08	5.80	6.10	5.80	6.07	170100
2002-02-11	6.10	6.15	6.00	6.12	279900
2002-02-12	6.10	6.30	6.07	6.20	273300
2002-02-13	6.11	6.35	6.11	6.29	139700
2002-02-14	6.10	6.27	6.05	6.15	156200
2002-02-15	6.11	6.32	6.11	6.22	124700
2002-02-19	5.80	5.90	5.73	5.77	400000
2002-02-20	5.71	5.84	5.71	5.84	154000
2002-02-21	5.85	5.94	5.75	5.82	240200
2002-02-22	5.75	5.99	5.75	5.87	220800
2002-02-25	5.85	6.04	5.85	5.95	170500
2002-02-26	5.88	5.89	5.75	5.80	187800
2002-02-27	6.00	6.20	5.95	6.10	256100
2002-02-28	6.01	6.16	6.01	6.11	197900
2002-03-01	6.13	6.39	6.13	6.37	116400
2002-03-04	6.63	6.77	6.60	6.75	130500
2002-03-05	6.80	6.99	6.66	6.74	310300
2002-03-06	6.70	7.04	6.70	7.01	352900
2002-03-07	7.11	7.20	7.05	7.08	225100
2002-03-08	6.92	7.09	6.82	6.95	140400
2002-03-11	7.39	7.40	7.16	7.26	150800
2002-03-12	7.02	7.15	6.92	7.15	275000
2002-03-13	6.80	6.80	6.60	6.69	193100
2002-03-14	6.80	6.90	6.71	6.72	238700
2002-03-15	6.65	6.80	6.65	6.71	170400
2002-03-18	6.51	6.70	6.50	6.55	104800
2002-03-19	6.65	6.76	6.53	6.73	355200
2002-03-20	6.40	6.48	6.34	6.46	319300
2002-03-21	6.47	6.51	6.41	6.51	637200
2002-03-22	6.17	6.29	6.17	6.21	559400
2002-03-25	6.24	6.35	6.18	6.20	174500
2002-03-26	6.05	6.19	6.05	6.14	151000
2002-03-27	6.08	6.19	6.05	6.15	121500
2002-03-28	6.10	6.36	6.10	6.15	128300
2002-04-01	6.01	6.03	5.91	5.92	239400
2002-04-02	5.95	6.10	5.92	6.01	165500
2002-04-03	6.00	6.13	5.99	6.00	160600
2002-04-04	6.02	6.21	6.02	6.17	298600
2002-04-05	6.20	6.31	6.20	6.28	281000
2002-04-08	6.28	6.35	6.20	6.32	115100
2002-04-09	6.57	6.74	6.56	6.72	306300
2002-04-10	6.90	7.12	6.88	7.10	764400
2002-04-11	6.80	6.80	6.50	6.65	150400
2002-04-12	6.65	6.65	6.46	6.53	129800
2002-04-15	6.55	6.58	6.50	6.50	167600
2002-04-16	6.54	6.74	6.54	6.68	151500
2002-04-17	6.68	6.71	6.57	6.63	89100
2002-04-18	6.80	6.80	6.66	6.70	153500
2002-04-19	6.66	6.83	6.61	6.74	122800
2002-04-22	6.95	6.95	6.75	6.88	141100
2002-04-23	6.87	6.98	6.78	6.92	158800
2002-04-24	6.86	7.00	6.80	6.81	213000
2002-04-25	6.96	7.14	6.92	7.10	249500
2002-04-26	7.00	7.01	6.80	7.00	125100
2002-04-29	6.90	6.99	6.85	6.91	72100
2002-04-30	6.81	7.03	6.80	6.96	288500
2002-05-01	7.00	7.10	6.91	7.03	141800
2002-05-02	7.00	7.10	6.95	7.08	144300
2002-05-03	7.05	7.10	7.00	7.05	291800
2002-05-06	7.04	7.10	7.00	7.07	204400
2002-05-07	6.80	6.93	6.75	6.77	141100
2002-05-08	6.73	6.90	6.72	6.81	136800
2002-05-09	6.80	6.80	6.66	6.76	119700
2002-05-10	6.74	6.91	6.74	6.86	115800
2002-05-13	6.81	6.94	6.77	6.77	95900
2002-05-14	6.67	6.75	6.65	6.73	127000
2002-05-15	6.63	6.89	6.63	6.85	138300
2002-05-16	6.95	7.10	6.91	7.03	209800
2002-05-17	7.08	7.25	7.08	7.16	686000
2002-05-20	7.26	7.34	7.12	7.28	578000
2002-05-21	7.09	7.18	7.09	7.15	174700
2002-05-22	7.44	7.69	7.41	7.61	826700
2002-05-23	7.75	7.78	7.60	7.71	180300
2002-05-24	7.80	7.80	7.60	7.67	108200
2002-05-28	7.74	7.80	7.55	7.70	169200
2002-05-29	7.91	8.13	7.80	8.05	401000
2002-05-30	8.14	8.16	8.00	8.05	280800
2002-05-31	7.85	7.94	7.78	7.88	338500
2002-06-03	8.20	8.42	8.11	8.14	294600
2002-06-04	8.15	8.35	8.11	8.20	610300
2002-06-05	7.95	8.26	7.78	8.07	197900
2002-06-06	7.90	7.90	7.70	7.77	287700
2002-06-07	7.67	7.80	7.58	7.80	271700
2002-06-10	7.85	7.89	7.56	7.60	534500
2002-06-11	7.72	7.76	7.65	7.65	206500
2002-06-12	7.72	7.72	7.55	7.62	765300
2002-06-13	7.52	7.56	7.35	7.41	197700
2002-06-14	7.20	7.35	7.05	7.24	315600
2002-06-17	7.02	7.16	7.02	7.11	139700
2002-06-18	7.05	7.09	6.96	6.98	129500
2002-06-19	6.88	7.01	6.75	6.88	224900
2002-06-20	7.01	7.02	6.88	6.90	172600
2002-06-21	6.75	6.82	6.67	6.75	181900
2002-06-24	6.75	6.77	6.51	6.67	260400
2002-06-25	6.62	6.72	6.51	6.54	267200
2002-06-26	6.45	6.47	6.20	6.42	362600
2002-06-27	6.32	6.60	6.32	6.60	337800
2002-06-28	6.71	6.95	6.35	6.80	116900
2002-07-01	6.75	6.79	6.65	6.69	271100
2002-07-02	6.76	6.80	6.66	6.69	253900
2002-07-03	7.01	7.20	7.01	7.11	326000
2002-07-05	7.35	7.62	7.35	7.60	228000
2002-07-08	7.32	7.52	7.32	7.44	112300
2002-07-09	7.50	7.64	7.48	7.50	124300
2002-07-10	7.55	7.64	7.41	7.47	174100
2002-07-11	7.44	7.60	7.38	7.55	276700
2002-07-12	7.57	7.63	7.52	7.55	148300
2002-07-15	7.40	7.40	7.18	7.29	227600
2002-07-16	7.04	7.19	7.04	7.09	218400
2002-07-17	6.94	7.16	6.94	7.05	200100
2002-07-18	7.02	7.15	7.02	7.10	207700
2002-07-19	7.00	7.15	6.90	7.05	233900
2002-07-22	7.24	7.36	7.15	7.20	474900
2002-07-23	7.50	7.52	7.36	7.40	616200
2002-07-24	7.21	7.45	7.15	7.43	502100
2002-07-25	7.30	7.34	7.00	7.10	219500
2002-07-26	7.00	7.07	6.72	6.89	228200
2002-07-29	6.62	6.89	6.57	6.81	139300
2002-07-30	6.75	6.95	6.70	6.95	152200
2002-07-31	6.53	6.84	6.53	6.75	93700
2002-08-01	6.50	6.82	6.50	6.51	90500
2002-08-02	6.60	6.75	6.55	6.75	99700
2002-08-05	6.73	6.90	6.56	6.57	234300
2002-08-06	6.71	6.90	6.70	6.78	375600
2002-08-07	6.73	6.85	6.70	6.80	126900
2002-08-08	6.70	6.73	6.60	6.71	158200
2002-08-09	6.61	6.76	6.61	6.69	44400
2002-08-12	6.55	6.74	6.55	6.58	64600
2002-08-13	6.54	6.73	6.54	6.73	120400
2002-08-14	6.74	6.99	6.74	6.99	195200
2002-08-15	6.79	6.95	6.77	6.91	77400
2002-08-16	6.90	6.93	6.80	6.88	69100
2002-08-19	6.88	6.99	6.80	6.96	80700
2002-08-20	6.72	6.80	6.61	6.72	85500
2002-08-21	6.84	7.00	6.81	6.92	61000
2002-08-22	6.92	6.92	6.75	6.80	70800
2002-08-23	6.70	6.79	6.60	6.67	44600
2002-08-26	6.90	6.90	6.82	6.88	69800
2002-08-27	6.87	6.96	6.77	6.87	91400
2002-08-28	6.80	6.84	6.74	6.77	118800
2002-08-29	6.77	6.86	6.76	6.80	58900
2002-08-30	6.77	6.89	6.72	6.83	65000
2002-09-03	6.25	6.25	6.07	6.13	413600
2002-09-04	5.98	6.13	5.98	6.05	184000
2002-09-05	6.30	6.45	6.25	6.30	120700
2002-09-06	6.28	6.35	6.22	6.35	108400
2002-09-09	6.37	6.50	6.36	6.45	198200
2002-09-10	6.50	6.61	6.40	6.47	200900
2002-09-11	6.40	6.45	6.35	6.36	75700
2002-09-12	6.43	6.54	6.41	6.50	135800
2002-09-13	6.32	6.45	6.32	6.37	3430400
2002-09-16	6.33	6.34	6.25	6.27	121500
2002-09-17	6.37	6.55	6.32	6.34	93100
2002-09-18	7.30	7.40	7.16	7.28	1189000
2002-09-19	7.10	7.15	6.90	6.95	444300
2002-09-20	6.76	6.76	6.55	6.69	380600
2002-09-23	6.69	6.69	6.35	6.50	317700
2002-09-24	6.27	6.41	6.26	6.35	363100
2002-09-25	6.55	6.79	6.55	6.72	554700
2002-09-26	6.92	7.10	6.92	7.10	402600
2002-09-27	7.20	7.34	7.08	7.14	450600
2002-09-30	7.16	7.38	7.16	7.34	1288800
2002-10-01	7.34	7.34	7.05	7.24	258600
2002-10-02	6.90	7.04	6.81	6.91	190200
2002-10-03	6.75	6.83	6.56	6.65	226000
2002-10-04	6.72	6.80	6.62	6.75	435100
2002-10-07	6.45	6.45	6.15	6.16	294100
2002-10-08	6.36	6.45	6.26	6.28	357600
2002-10-09	6.56	6.56	6.41	6.48	546800
2002-10-10	6.40	7.00	6.40	6.56	396000
2002-10-11	6.36	6.95	6.33	6.61	259200
2002-10-14	6.45	6.75	6.43	6.70	274700
2002-10-15	6.68	6.96	6.68	6.94	372200
2002-10-16	6.77	6.79	6.65	6.69	229700
2002-10-17	6.72	6.85	6.61	6.67	249500
2002-10-18	6.57	6.65	6.45	6.59	121100
2002-10-21	6.40	6.54	6.36	6.48	179300
2002-10-22	6.41	6.41	6.26	6.36	277200
2002-10-23	6.31	6.39	6.25	6.31	193600
2002-10-24	6.35	6.38	6.21	6.28	147000
2002-10-25	6.35	6.55	6.35	6.50	100700
2002-10-28	6.56	6.63	6.40	6.41	136700
2002-10-29	6.41	6.59	6.37	6.50	132900
2002-10-30	6.52	6.59	6.47	6.55	103500
2002-10-31	6.46	6.55	6.36	6.41	158700
2002-11-01	6.45	6.48	6.38	6.47	102800
2002-11-04	6.49	6.64	6.49	6.53	185900
2002-11-05	6.48	6.66	6.48	6.65	72400
2002-11-06	6.55	6.59	6.45	6.57	116900
2002-11-07	6.47	6.54	6.40	6.50	168200
2002-11-08	6.42	6.53	6.42	6.48	144500
2002-11-11	6.12	6.22	6.08	6.10	76800
2002-11-12	6.07	6.17	6.07	6.16	97200
2002-11-13	6.09	6.09	5.96	6.03	147800
2002-11-14	5.93	6.09	5.93	6.00	203000
2002-11-15	5.90	5.99	5.87	5.95	303700
2002-11-18	5.65	5.73	5.61	5.68	133300
2002-11-19	5.39	5.43	5.26	5.27	479800
2002-11-20	5.48	5.74	5.48	5.69	254500
2002-11-21	6.12	6.16	5.95	6.08	438700
2002-11-22	5.91	5.94	5.80	5.88	225500
2002-11-25	5.70	5.89	5.70	5.83	258500
2002-11-26	5.73	5.85	5.73	5.73	168800
2002-11-27	5.85	5.97	5.85	5.97	218700
2002-11-29	5.87	6.15	5.75	6.15	143900
2002-12-02	6.07	6.12	5.96	6.07	232700
2002-12-03	5.91	5.99	5.75	5.83	185200
2002-12-04	5.65	5.80	5.60	5.75	131000
2002-12-05	5.51	5.62	5.46	5.53	189800
2002-12-06	5.50	5.65	5.50	5.62	163300
2002-12-09	5.43	5.54	5.43	5.46	148600
2002-12-10	5.43	5.54	5.42	5.48	118500
2002-12-11	5.39	5.52	5.39	5.41	193600
2002-12-12	5.42	5.48	5.41	5.43	200600
2002-12-13	5.35	5.55	5.35	5.40	184700
2002-12-16	5.39	5.48	5.39	5.45	245500
2002-12-17	5.45	5.53	5.41	5.42	235600
2002-12-18	5.25	5.29	5.08	5.14	609100
2002-12-19	5.26	5.35	5.26	5.29	445300
2002-12-20	5.29	5.50	5.29	5.40	359100
2002-12-23	5.33	5.42	5.25	5.32	400100
2002-12-24	5.32	5.45	5.31	5.32	137600
2002-12-26	5.35	5.40	5.35	5.36	372800
2002-12-27	5.37	5.44	5.36	5.37	164700
2002-12-30	5.28	5.43	5.20	5.32	202400
2002-12-31	5.28	5.36	5.23	5.35	205800
2003-01-02	5.32	5.38	5.31	5.38	137400
2003-01-03	5.36	5.46	5.35	5.43	75400
2003-01-06	5.40	5.57	5.37	5.57	188500
2003-01-07	5.35	5.36	5.29	5.29	252300
2003-01-08	5.20	5.27	5.12	5.19	192400
2003-01-09	5.23	5.32	5.19	5.30	199100
2003-01-10	5.20	5.29	5.15	5.26	126200
2003-01-13	5.28	5.42	5.25	5.31	126200
2003-01-14	5.44	5.58	5.40	5.50	161200
2003-01-15	5.80	5.92	5.75	5.76	457800
2003-01-16	5.94	6.20	5.93	6.11	331500
2003-01-17	6.14	6.17	6.03	6.07	307800
2003-01-21	5.90	6.13	5.90	5.98	149200
2003-01-22	5.99	5.99	5.89	5.95	212200
2003-01-23	6.11	6.12	5.96	6.08	166400
2003-01-24	6.08	6.08	5.99	6.00	435200
2003-01-27	5.92	5.93	5.78	5.81	953800
2003-01-28	5.85	5.85	5.75	5.80	316000
2003-01-29	5.50	5.55	5.40	5.50	233300
2003-01-30	5.35	5.38	5.24	5.24	194600
2003-01-31	5.28	5.31	5.11	5.25	521800
2003-02-03	5.30	5.37	5.28	5.32	603800
2003-02-04	5.41	5.51	5.40	5.44	216100
2003-02-05	5.33	5.47	5.31	5.37	176800
2003-02-06	5.18	5.30	5.18	5.18	109000
2003-02-07	5.02	5.03	4.94	5.00	333100
2003-02-10	5.02	5.15	5.02	5.08	187800
2003-02-11	5.07	5.20	5.06	5.09	158100
2003-02-12	5.20	5.23	5.16	5.21	281900
2003-02-13	5.35	5.44	5.33	5.43	339400
2003-02-14	5.33	5.42	5.27	5.39	206000
2003-02-18	5.17	5.25	5.12	5.18	220700
2003-02-19	5.10	5.20	5.05	5.11	91200
2003-02-20	4.90	4.98	4.85	4.87	687000
2003-02-21	4.81	4.90	4.70	4.90	562400
2003-02-24	4.78	4.80	4.73	4.75	336000
2003-02-25	4.53	4.67	4.48	4.65	415000
2003-02-26	4.55	4.60	4.52	4.54	190800
2003-02-27	4.56	4.62	4.56	4.61	681100
2003-02-28	4.42	4.55	4.42	4.43	357000
2003-03-03	4.12	4.30	4.06	4.07	1592400
2003-03-04	4.17	4.22	4.13	4.17	460500
2003-03-05	4.20	4.23	4.16	4.20	365800
2003-03-06	4.27	4.34	4.21	4.34	1018300
2003-03-07	4.12	4.16	4.00	4.11	735000
2003-03-10	3.95	3.95	3.65	3.79	831600
2003-03-11	3.83	3.90	3.77	3.83	473600
2003-03-12	3.90	3.97	3.88	3.94	468200
2003-03-13	3.89	4.02	3.89	3.95	320400
2003-03-14	3.92	3.97	3.90	3.93	271400
2003-03-17	3.83	3.94	3.83	3.93	261300
2003-03-18	3.95	3.95	3.87	3.92	196900
2003-03-19	3.95	4.00	3.95	3.96	344100
2003-03-20	4.00	4.00	3.95	4.00	167600
2003-03-21	3.97	4.04	3.95	4.02	398800
2003-03-24	3.97	4.00	3.86	3.90	409300
2003-03-25	3.96	4.03	3.90	4.00	613900
2003-03-26	4.01	4.02	3.97	4.01	337300
2003-03-27	4.00	4.03	3.98	4.01	300000
2003-03-28	3.94	3.94	3.86	3.86	193600
2003-03-31	3.70	3.79	3.70	3.72	223700
2003-04-01	3.72	3.82	3.56	3.68	531700
2003-04-02	3.50	3.61	3.50	3.59	239400
2003-04-03	3.48	3.60	3.36	3.43	669200
2003-04-04	3.48	3.58	3.48	3.53	193800
2003-04-07	3.65	3.79	3.65	3.75	227000
2003-04-08	3.61	3.62	3.45	3.55	251800
2003-04-09	3.50	3.60	3.49	3.52	168800
2003-04-10	3.45	3.54	3.38	3.53	173900
2003-04-11	3.36	3.45	3.36	3.37	211900
2003-04-14	3.37	3.45	3.30	3.45	174200
2003-04-15	3.45	3.54	3.43	3.50	164100
2003-04-16	3.41	3.49	3.37	3.38	168400
2003-04-17	3.48	3.55	3.43	3.50	281700
2003-04-21	3.45	3.46	3.41	3.44	175700
2003-04-22	3.40	3.45	3.32	3.40	217900
2003-04-23	3.32	3.32	3.25	3.29	354000
2003-04-24	3.25	3.25	3.16	3.18	291700
2003-04-25	3.13	3.13	2.98	3.02	359800
2003-04-28	3.00	3.08	2.99	3.05	338400
2003-04-29	3.06	3.10	3.00	3.06	325700
2003-04-30	3.31	3.56	3.31	3.52	609200
2003-05-01	3.45	3.57	3.45	3.57	450400
2003-05-02	3.50	3.59	3.40	3.53	445500
2003-05-05	3.55	3.60	3.50	3.53	276400
2003-05-06	3.58	3.77	3.57	3.72	509200
2003-05-07	3.66	3.74	3.61	3.69	245600
2003-05-08	3.75	3.85	3.70	3.80	372400
2003-05-09	3.89	3.91	3.82	3.90	214100
2003-05-12	3.98	3.98	3.70	3.89	1421200
2003-05-13	3.95	3.96	3.91	3.92	181000
2003-05-14	3.88	3.97	3.88	3.91	291200
2003-05-15	3.81	3.85	3.81	3.81	248300
2003-05-16	3.81	3.93	3.72	3.76	282000
2003-05-19	3.71	3.77	3.66	3.69	121500
2003-05-20	3.83	3.89	3.70	3.70	162900
2003-05-21	3.80	3.93	3.80	3.90	215400
2003-05-22	3.95	4.05	3.91	3.95	354800
2003-05-23	4.03	4.03	3.91	3.95	147500
2003-05-27	3.89	3.92	3.84	3.85	384600
2003-05-28	3.75	3.91	3.75	3.86	485500
2003-05-29	3.88	3.93	3.83	3.86	504600
2003-05-30	3.87	3.91	3.82	3.89	437400
2003-06-02	4.00	4.06	3.99	3.99	566800
2003-06-03	4.03	4.03	3.95	3.99	247200
2003-06-04	3.94	4.12	3.94	4.11	929800
2003-06-05	4.20	4.31	4.17	4.29	812000
2003-06-06	4.33	4.34	4.19	4.25	792300
2003-06-09	4.25	4.30	4.16	4.26	470600
2003-06-10	4.19	4.25	4.14	4.20	160800
2003-06-11	4.19	4.27	4.11	4.25	646300
2003-06-12	4.38	4.40	4.32	4.35	783200
2003-06-13	4.30	4.30	4.19	4.19	422900
2003-06-16	4.10	4.23	4.05	4.20	308900
2003-06-17	4.21	4.36	4.21	4.32	1102400
2003-06-18	4.36	4.43	4.36	4.42	396300
2003-06-19	4.39	4.42	4.23	4.26	530000
2003-06-20	4.41	4.52	4.40	4.49	428000
2003-06-23	4.56	4.63	4.48	4.56	456200
2003-06-24	4.48	4.52	4.37	4.39	836400
2003-06-25	4.47	4.55	4.46	4.48	206300
2003-06-26	4.56	4.57	4.47	4.52	395200
2003-06-27	4.60	4.63	4.51	4.55	500100
2003-06-30	4.55	4.63	4.52	4.58	483100
2003-07-01	4.63	4.67	4.56	4.64	791100
2003-07-02	4.83	5.05	4.83	5.05	900300
2003-07-03	4.90	4.94	4.81	4.93	453100
2003-07-07	5.03	5.28	5.02	5.18	943500
2003-07-08	4.98	4.99	4.81	4.85	742400
2003-07-09	4.84	4.88	4.71	4.77	640800
2003-07-10	4.69	4.77	4.68	4.75	344400
2003-07-11	4.66	4.74	4.61	4.69	324200
2003-07-14	4.65	4.75	4.60	4.66	461600
2003-07-15	4.89	4.96	4.61	4.65	402800
2003-07-16	4.75	4.76	4.61	4.69	177200
2003-07-17	4.40	4.58	4.39	4.39	483900
2003-07-18	4.51	4.70	4.47	4.57	351600
2003-07-21	4.63	4.63	4.43	4.50	197000
2003-07-22	4.50	4.50	4.40	4.45	408100
2003-07-23	4.41	4.52	4.41	4.47	224600
2003-07-24	4.70	4.70	4.58	4.64	555900
2003-07-25	4.54	4.76	4.54	4.74	935900
2003-07-28	4.64	4.74	4.62	4.71	1553300
2003-07-29	4.61	4.70	4.52	4.58	287000
2003-07-30	4.52	4.53	4.43	4.48	216600
2003-07-31	4.45	4.59	4.45	4.47	316300
2003-08-01	4.50	4.50	4.42	4.46	106000
2003-08-04	4.41	4.43	4.30	4.42	364600
2003-08-05	4.20	4.34	4.20	4.23	407700
2003-08-06	4.19	4.28	4.12	4.22	315200
2003-08-07	4.10	4.13	4.03	4.09	527400
2003-08-08	4.12	4.25	4.05	4.12	452600
2003-08-11	4.18	4.22	4.07	4.20	145100
2003-08-12	4.44	4.44	4.35	4.42	634800
2003-08-13	4.43	4.52	4.43	4.47	288400
2003-08-14	4.57	4.73	4.54	4.73	695000
2003-08-15	4.74	4.90	4.70	4.82	314300
2003-08-18	4.98	4.98	4.88	4.97	612200
2003-08-19	5.10	5.15	4.98	5.13	1023500
2003-08-20	5.13	5.15	5.05	5.10	499300
2003-08-21	5.25	5.40	5.23	5.30	484400
2003-08-22	5.33	5.46	5.27	5.30	434000
2003-08-25	5.20	5.25	5.13	5.19	126000
2003-08-26	5.26	5.40	5.26	5.35	313900
2003-08-27	5.50	5.68	5.50	5.68	498500
2003-08-28	5.82	5.99	5.76	5.89	879400
2003-08-29	5.89	5.91	5.76	5.87	225200
2003-09-02	6.03	6.17	6.01	6.17	515800
2003-09-03	6.24	6.24	6.00	6.05	484800
2003-09-04	5.80	5.97	5.80	5.93	797600
2003-09-05	5.63	5.71	5.59	5.66	606000
2003-09-08	5.81	5.90	5.78	5.88	988000
2003-09-09	6.00	6.00	5.94	5.97	1875200
2003-09-10	5.95	5.95	5.80	5.85	858300
2003-09-11	5.71	5.79	5.69	5.76	622300
2003-09-12	5.76	5.79	5.65	5.77	407100
2003-09-15	5.78	5.79	5.72	5.75	418200
2003-09-16	6.30	6.50	6.25	6.50	949900
2003-09-17	6.15	6.15	6.00	6.05	1145700
2003-09-18	6.45	6.45	6.27	6.41	621700
2003-09-19	6.35	6.41	6.28	6.28	438700
2003-09-22	6.01	6.30	6.01	6.20	766900
2003-09-23	6.22	6.38	6.18	6.34	422900
2003-09-24	6.17	6.19	5.99	5.99	901000
2003-09-25	5.70	5.78	5.65	5.69	732800
2003-09-26	5.86	5.96	5.84	5.89	287000
2003-09-29	6.11	6.60	6.11	6.50	1344800
2003-09-30	6.58	6.58	6.40	6.44	1302000
2003-10-01	7.16	7.54	7.16	7.52	2250100
2003-10-02	7.36	7.45	7.20	7.26	1114500
2003-10-03	7.50	7.69	7.46	7.60	883700
2003-10-06	7.66	7.67	7.60	7.64	449100
2003-10-07	7.47	7.49	7.39	7.47	922300
2003-10-08	7.60	7.70	7.45	7.61	604400
2003-10-09	7.77	8.03	7.77	7.92	1251400
2003-10-10	7.99	8.11	7.90	8.06	939100
2003-10-13	8.15	8.15	7.97	8.01	338000
2003-10-14	8.19	8.40	8.18	8.38	1165800
2003-10-15	8.03	8.11	7.85	7.85	813700
2003-10-16	7.92	8.09	7.89	8.01	505200
2003-10-17	8.20	8.42	8.20	8.26	683100
2003-10-20	8.05	8.09	8.01	8.09	528300
2003-10-21	7.90	7.93	7.79	7.92	566700
2003-10-22	7.20	7.34	7.14	7.23	1429900
2003-10-23	6.62	6.98	6.60	6.95	2620800
2003-10-24	7.25	7.40	7.15	7.36	1124300
2003-10-27	7.34	7.50	7.33	7.44	535900
2003-10-28	7.70	7.90	7.63	7.87	636800
2003-10-29	7.66	7.68	7.51	7.54	938500
2003-10-30	7.62	7.68	7.51	7.58	425100
2003-10-31	7.45	7.45	7.27	7.34	888000
2003-11-03	7.31	7.50	7.31	7.44	775300
2003-11-04	7.30	7.40	7.27	7.28	877000
2003-11-05	7.19	7.23	7.12	7.21	834200
2003-11-06	6.92	6.99	6.84	6.93	1130100
2003-11-07	6.93	7.25	6.93	7.10	1153700
2003-11-10	6.80	6.84	6.62	6.64	1324800
2003-11-11	6.64	6.75	6.57	6.69	734400
2003-11-12	6.80	6.90	6.75	6.84	571400
2003-11-13	7.00	7.00	6.86	6.94	537300
2003-11-14	6.98	6.98	6.81	6.83	453200
2003-11-17	6.50	6.55	6.31	6.52	1761500
2003-11-18	6.85	6.99	6.72	6.83	1233600
2003-11-19	6.59	6.68	6.52	6.66	1094800
2003-11-20	6.85	6.85	6.60	6.65	373700
2003-11-21	6.80	7.01	6.79	7.00	359900
2003-11-24	7.05	7.10	7.00	7.10	653000
2003-11-25	7.25	7.33	7.21	7.29	797600
2003-11-26	7.45	7.48	7.32	7.32	576700
2003-11-28	7.47	7.47	7.31	7.39	185200
2003-12-01	7.55	7.64	7.51	7.61	573200
2003-12-02	7.54	7.57	7.38	7.41	452400
2003-12-03	7.51	7.59	7.45	7.45	242000
2003-12-04	7.45	7.59	7.41	7.48	181900
2003-12-05	7.49	7.49	7.28	7.31	345000
2003-12-08	7.25	7.27	7.06	7.25	412200
2003-12-09	7.30	7.49	7.30	7.38	814100
2003-12-10	7.12	7.18	6.93	7.03	611900
2003-12-11	7.08	7.26	7.06	7.22	386900
2003-12-12	7.25	7.39	7.15	7.18	418100
2003-12-15	7.40	7.42	7.26	7.33	353300
2003-12-16	7.25	7.30	7.09	7.28	303600
2003-12-17	7.25	7.28	7.14	7.22	623200
2003-12-18	7.21	7.46	7.13	7.35	634300
2003-12-19	7.15	7.17	7.04	7.09	742900
2003-12-22	7.09	7.22	7.09	7.20	313300
2003-12-23	7.20	7.22	7.11	7.18	467400
2003-12-24	6.99	7.12	6.97	7.08	696000
2003-12-26	7.33	7.42	7.28	7.36	187300
2003-12-29	7.59	7.75	7.55	7.72	947500
2003-12-30	7.82	7.87	7.70	7.76	358000
2003-12-31	7.76	7.85	7.73	7.83	215000
2004-01-02	7.83	7.99	7.81	7.92	471000
2004-01-05	8.10	8.15	7.90	8.01	899400
2004-01-06	7.79	7.83	7.76	7.80	416600
2004-01-07	7.75	7.75	7.64	7.71	531700
2004-01-08	7.81	8.05	7.81	7.99	574300
2004-01-09	7.67	7.78	7.62	7.68	801500
2004-01-12	7.78	7.78	7.63	7.75	454800
2004-01-13	7.68	7.70	7.59	7.65	519100
2004-01-14	7.66	7.80	7.60	7.72	329700
2004-01-15	7.59	7.66	7.56	7.59	621400
2004-01-16	7.80	7.92	7.78	7.84	684300
2004-01-20	7.84	7.84	7.71	7.74	439500
2004-01-21	7.65	7.74	7.61	7.70	703300
2004-01-22	7.78	7.84	7.71	7.80	554500
2004-01-23	7.85	7.94	7.43	7.53	2156000
2004-01-26	7.53	7.73	7.53	7.70	559800
2004-01-27	7.71	7.84	7.68	7.73	416600
2004-01-28	7.73	7.86	7.55	7.55	474500
2004-01-29	7.55	7.69	7.55	7.65	583100
2004-01-30	7.66	7.79	7.66	7.73	350900
2004-02-02	7.75	7.89	7.68	7.78	351500
2004-02-03	7.72	7.85	7.71	7.77	315700
2004-02-04	7.48	7.49	7.34	7.37	912000
2004-02-05	7.40	7.52	7.40	7.48	327300
2004-02-06	7.36	7.57	7.36	7.57	352800
2004-02-09	7.46	7.46	7.38	7.40	470700
2004-02-10	7.48	7.59	7.48	7.55	256000
2004-02-11	7.55	7.64	7.49	7.63	499600
2004-02-12	7.65	7.80	7.64	7.76	330400
2004-02-13	7.78	7.87	7.77	7.80	310200
2004-02-17	7.82	8.00	7.81	7.92	511100
2004-02-18	7.90	7.92	7.81	7.86	397800
2004-02-19	7.84	7.84	7.71	7.73	549200
2004-02-20	7.67	7.72	7.63	7.70	242700
2004-02-23	7.66	7.69	7.51	7.57	349900
2004-02-24	7.49	7.55	7.46	7.50	386000
2004-02-25	7.55	7.55	7.45	7.47	329800
2004-02-26	7.53	7.89	7.46	7.54	321800
2004-02-27	7.64	7.83	7.63	7.80	826000
2004-03-01	7.84	8.02	7.84	7.94	1433500
2004-03-02	7.94	8.17	7.94	8.11	2477200
2004-03-03	8.18	8.64	8.18	8.24	2779800
2004-03-04	8.35	8.42	8.31	8.35	1467500
2004-03-05	8.45	8.45	8.25	8.26	834400
2004-03-08	8.22	8.22	8.08	8.16	610200
2004-03-09	8.27	8.37	8.15	8.29	555200
2004-03-10	8.29	8.30	8.12	8.12	540200
2004-03-11	7.95	8.10	7.80	7.93	787300
2004-03-12	7.95	8.01	7.79	7.99	733300
2004-03-15	8.10	8.15	8.03	8.10	537100
2004-03-16	8.22	8.45	8.22	8.45	966000
2004-03-17	8.49	8.83	8.49	8.80	2298400
2004-03-18	8.80	8.89	8.70	8.85	1270900
2004-03-19	8.88	9.10	8.88	8.91	880300
2004-03-22	8.90	8.99	8.72	8.82	730400
2004-03-23	9.05	9.21	9.05	9.13	841600
2004-03-24	9.65	9.74	9.56	9.71	2171100
2004-03-25	9.70	9.77	9.61	9.77	1873700
2004-03-26	9.90	10.12	9.82	10.10	1868300
2004-03-29	10.00	10.11	9.93	10.05	838400
2004-03-30	9.57	9.65	9.42	9.57	1493800
2004-03-31	9.85	9.99	9.80	9.93	1192100
2004-04-01	9.93	10.27	9.93	10.12	942100
2004-04-02	10.16	10.20	10.02	10.16	862700
2004-04-05	10.26	10.35	10.18	10.27	881100
2004-04-06	10.38	10.39	10.21	10.39	632900
2004-04-07	10.25	10.27	10.03	10.17	782600
2004-04-08	10.07	10.07	9.81	9.96	757500
2004-04-12	10.00	10.15	9.96	10.08	436300
2004-04-13	10.27	10.40	10.11	10.22	973100
2004-04-14	9.89	9.94	9.67	9.76	930900
2004-04-15	9.60	9.64	9.50	9.60	1104500
2004-04-16	9.57	9.62	9.43	9.58	391800
2004-04-19	9.32	9.47	9.28	9.35	797500
2004-04-20	9.60	9.89	9.51	9.60	1091200
2004-04-21	9.52	9.52	9.30	9.44	545700
2004-04-22	9.35	9.61	9.30	9.57	979100
2004-04-23	9.00	9.17	8.97	9.04	1099500
2004-04-26	8.97	8.97	8.80	8.91	888700
2004-04-27	8.85	8.98	8.72	8.93	1648700
2004-04-28	9.00	9.00	8.66	8.83	484400
2004-04-29	8.73	8.89	8.64	8.78	561100
2004-04-30	8.87	8.95	8.85	8.90	601500
2004-05-03	8.90	8.93	8.82	8.87	267800
2004-05-04	8.85	9.21	8.85	9.05	412800
2004-05-05	9.05	9.19	9.01	9.10	471500
2004-05-06	8.65	8.70	8.35	8.50	1516500
2004-05-07	8.35	8.45	8.10	8.15	971600
2004-05-10	7.40	7.79	7.40	7.76	1412700
2004-05-11	7.55	7.71	7.55	7.69	1154800
2004-05-12	7.84	7.94	7.65	7.90	1827400
2004-05-13	7.58	7.77	7.54	7.65	1878400
2004-05-14	7.64	7.79	7.63	7.70	487900
2004-05-17	7.26	7.32	7.12	7.25	1258400
2004-05-18	7.65	7.77	7.65	7.68	842800
2004-05-19	8.03	8.21	8.00	8.09	1181600
2004-05-20	8.00	8.07	7.93	8.04	866000
2004-05-21	8.26	8.42	8.22	8.27	550800
2004-05-24	8.54	8.61	8.42	8.51	502400
2004-05-25	8.26	8.47	8.19	8.47	532700
2004-05-26	8.34	8.41	8.27	8.36	473500
2004-05-27	8.30	8.40	8.27	8.38	417600
2004-05-28	8.58	8.73	8.53	8.72	553800
2004-06-01	8.64	8.74	8.50	8.71	483400
2004-06-02	8.48	8.53	8.41	8.50	714100
2004-06-03	8.32	8.32	8.19	8.28	535700
2004-06-04	8.08	8.19	8.08	8.17	666200
2004-06-07	8.60	8.77	8.55	8.76	488700
2004-06-08	8.70	8.78	8.60	8.77	253200
2004-06-09	8.51	8.67	8.39	8.44	364000
2004-06-10	8.56	8.68	8.46	8.66	288800
2004-06-14	8.50	8.54	8.27	8.33	316200
2004-06-15	8.55	8.63	8.42	8.59	426200
2004-06-16	8.60	8.73	8.55	8.66	226800
2004-06-17	8.75	8.83	8.70	8.80	386700
2004-06-18	8.67	8.95	8.67	8.87	379200
2004-06-21	9.02	9.09	8.97	9.03	540400
2004-06-22	9.05	9.06	8.88	9.04	219800
2004-06-23	8.70	8.76	8.63	8.73	445000
2004-06-24	8.96	9.07	8.91	9.03	510400
2004-06-25	9.07	9.07	8.96	9.05	253500
2004-06-28	9.21	9.30	9.16	9.21	483700
2004-06-29	9.11	9.23	9.11	9.22	263000
2004-06-30	9.25	9.37	9.19	9.37	367500
2004-07-01	9.20	9.20	8.93	8.98	354700
2004-07-02	8.93	8.94	8.83	8.94	449400
2004-07-06	8.47	8.50	8.36	8.39	579800
2004-07-07	8.43	8.61	8.43	8.54	353100
2004-07-08	8.53	8.56	8.40	8.48	329400
2004-07-09	8.62	8.77	8.62	8.73	248900
2004-07-12	8.88	8.93	8.63	8.70	581500
2004-07-13	8.70	9.30	8.70	9.17	2351300
2004-07-14	9.42	9.53	9.07	9.42	3828900
2004-07-15	10.37	10.40	10.02	10.09	4057400
2004-07-16	9.52	9.95	9.51	9.91	1046500
2004-07-19	9.84	9.92	9.79	9.84	503100
2004-07-20	10.06	10.15	9.99	10.13	1040500
2004-07-21	10.05	10.10	9.84	9.90	707500
2004-07-22	9.96	10.00	9.70	9.98	628700
2004-07-23	9.50	9.70	9.44	9.52	478200
2004-07-26	9.48	9.58	9.34	9.44	464700
2004-07-27	9.15	9.15	8.97	9.12	2131400
2004-07-28	9.13	9.27	9.12	9.18	505300
2004-07-29	9.29	9.39	9.15	9.39	388900
2004-07-30	9.13	9.18	9.00	9.06	727600
2004-08-02	8.87	8.98	8.81	8.92	1094600
2004-08-03	8.82	8.83	8.67	8.71	759700
2004-08-04	8.52	8.75	8.49	8.70	764200
2004-08-05	8.52	8.56	8.46	8.48	876000
2004-08-06	8.44	8.45	8.32	8.41	486800
2004-08-09	8.51	8.51	8.31	8.40	325900
2004-08-10	8.42	8.74	8.42	8.68	411300
2004-08-11	9.10	9.31	8.90	9.26	1224200
2004-08-12	9.25	9.26	9.03	9.17	294300
2004-08-13	8.96	9.03	8.80	8.99	769500
2004-08-16	8.55	8.89	8.54	8.83	1270300
2004-08-17	9.01	9.03	8.91	8.92	381300
2004-08-18	9.03	9.25	9.03	9.25	564500
2004-08-19	9.31	9.35	9.17	9.32	322000
2004-08-20	9.26	9.38	9.20	9.36	212900
2004-08-23	9.33	9.55	9.31	9.41	279100
2004-08-24	9.10	9.12	8.93	8.98	994200
2004-08-25	8.90	9.16	8.90	9.15	472800
2004-08-26	9.08	9.12	8.97	9.10	653100
2004-08-27	9.15	9.16	8.99	9.10	234700
2004-08-30	9.24	9.24	9.04	9.08	604400
2004-08-31	8.96	9.08	8.95	9.06	259000
2004-09-01	9.09	9.10	9.00	9.06	290100
2004-09-02	9.09	9.09	9.00	9.09	221300
2004-09-03	9.00	9.04	8.91	8.93	317600
2004-09-07	8.88	9.00	8.88	8.94	408700
2004-09-08	8.93	8.95	8.80	8.87	544100
2004-09-09	8.72	8.78	8.66	8.75	1043500
2004-09-10	8.88	9.02	8.80	8.98	415000
2004-09-13	8.89	8.94	8.85	8.89	504300
2004-09-14	8.82	8.88	8.81	8.87	262100
2004-09-15	8.76	8.83	8.72	8.82	431700
2004-09-16	8.71	8.78	8.66	8.77	459200
2004-09-17	8.56	8.81	8.56	8.79	418500
2004-09-20	8.70	8.77	8.69	8.71	335300
2004-09-21	8.58	8.70	8.56	8.69	482900
2004-09-22	8.53	8.54	8.46	8.50	713500
2004-09-23	8.54	8.55	8.47	8.51	474800
2004-09-24	8.35	8.45	8.31	8.35	788100
2004-09-27	8.14	8.18	8.11	8.17	1051500
2004-09-28	8.23	8.32	8.23	8.30	482700
2004-09-29	8.20	8.32	8.16	8.31	758800
2004-09-30	8.24	8.37	8.24	8.34	565500
2004-10-01	8.48	8.63	8.48	8.58	833400
2004-10-04	8.70	8.70	8.58	8.61	244400
2004-10-05	8.61	8.66	8.57	8.65	290400
2004-10-06	8.62	8.84	8.62	8.77	369900
2004-10-07	8.68	8.68	8.52	8.56	270800
2004-10-08	8.54	8.61	8.54	8.59	233500
2004-10-11	8.59	8.66	8.57	8.60	253100
2004-10-12	8.62	8.73	8.61	8.72	255300
2004-10-13	8.61	8.66	8.54	8.61	378700
2004-10-14	8.67	8.71	8.56	8.61	457400
2004-10-15	8.61	8.67	8.61	8.65	253100
2004-10-18	8.55	8.63	8.51	8.60	304200
2004-10-19	8.60	8.65	8.48	8.48	574000
2004-10-20	8.48	8.48	8.26	8.34	556100
2004-10-21	8.34	8.35	8.25	8.33	727800
2004-10-22	8.32	8.32	8.20	8.23	530900
2004-10-25	8.10	8.17	8.02	8.05	803700
2004-10-26	8.16	8.38	8.16	8.32	983900
2004-10-27	8.21	8.39	8.21	8.37	550600
2004-10-28	8.32	8.43	8.30	8.35	587000
2004-10-29	8.55	8.58	8.48	8.49	985000
2004-11-01	8.49	8.52	8.40	8.47	1211700
2004-11-02	8.57	8.77	8.56	8.70	625700
2004-11-03	8.85	8.94	8.75	8.76	541900
2004-11-04	8.78	8.92	8.71	8.90	616400
2004-11-05	9.00	9.00	8.84	8.92	605500
2004-11-08	8.98	8.98	8.84	8.85	382500
2004-11-09	8.83	8.85	8.75	8.80	849800
2004-11-10	8.79	8.81	8.67	8.71	440900
2004-11-11	8.70	8.82	8.66	8.78	595500
2004-11-12	8.90	8.94	8.79	8.91	498100
2004-11-15	9.14	9.36	9.13	9.28	681500
2004-11-16	9.37	9.43	9.31	9.38	577400
2004-11-17	9.46	9.66	9.46	9.61	835500
2004-11-18	9.61	9.64	9.53	9.60	568900
2004-11-19	9.53	9.59	9.36	9.38	543100
2004-11-22	9.38	9.39	9.22	9.33	334200
2004-11-23	9.36	9.40	9.30	9.36	790200
2004-11-24	9.30	9.39	9.26	9.30	464900
2004-11-26	9.30	9.40	9.29	9.36	425000
2004-11-29	9.53	9.57	9.47	9.53	562100
2004-11-30	9.50	9.54	9.45	9.48	437600
2004-12-01	9.60	9.81	9.57	9.77	606000
2004-12-02	9.70	9.84	9.70	9.80	487300
2004-12-03	9.75	9.78	9.69	9.70	514900
2004-12-06	9.72	9.82	9.65	9.71	283200
2004-12-07	9.67	9.70	9.51	9.51	434300
2004-12-08	9.62	9.63	9.47	9.57	359100
2004-12-09	9.29	9.29	9.16	9.26	684500
2004-12-10	9.15	9.16	9.04	9.13	587100
2004-12-13	9.18	9.25	9.11	9.19	391600
2004-12-14	9.17	9.25	9.16	9.21	335700
2004-12-15	9.09	9.19	9.05	9.10	616700
2004-12-16	9.25	9.30	9.15	9.15	903000
2004-12-17	9.20	9.28	9.18	9.19	587900
2004-12-20	9.25	9.39	9.25	9.26	649300
2004-12-21	9.39	9.48	9.38	9.46	599100
2004-12-22	9.56	9.70	9.52	9.64	481900
2004-12-23	9.70	9.72	9.58	9.67	272800
2004-12-27	9.75	9.80	9.71	9.78	294700
2004-12-28	9.81	10.03	9.81	10.02	473700
2004-12-29	9.89	9.89	9.74	9.78	474100
2004-12-30	9.95	10.07	9.95	10.04	322700
2004-12-31	10.05	10.24	10.03	10.22	226000
2005-01-03	10.26	10.27	9.90	10.05	528200
2005-01-04	10.09	10.20	9.78	9.78	554400
2005-01-05	9.84	9.98	9.81	9.96	851300
2005-01-06	9.96	10.08	9.93	9.95	542800
2005-01-07	9.98	10.03	9.91	9.98	311600
2005-01-10	10.00	10.11	9.98	10.06	614700
2005-01-11	10.00	10.03	9.90	9.98	710600
2005-01-12	9.88	9.95	9.67	9.94	372800
2005-01-13	9.85	9.88	9.77	9.80	618400
2005-01-14	9.78	9.97	9.78	9.90	361100
2005-01-18	9.77	10.10	9.77	10.03	1020100
2005-01-19	9.95	9.95	9.74	9.81	343500
2005-01-20	9.70	9.72	9.56	9.62	646500
2005-01-21	9.62	9.65	9.57	9.59	231000
2005-01-24	9.69	9.72	9.60	9.66	537900
2005-01-25	9.71	9.71	9.56	9.59	520700
2005-01-26	9.54	9.59	9.50	9.54	393100
2005-01-27	9.57	9.61	9.48	9.60	1187500
2005-01-28	9.50	9.56	9.42	9.53	369300
2005-01-31	9.47	9.55	9.40	9.52	417800
2005-02-01	9.53	9.55	9.48	9.55	617600
2005-02-02	9.58	9.58	9.49	9.54	468600
2005-02-03	9.44	9.44	9.35	9.41	704700
2005-02-04	9.40	9.49	9.37	9.46	680200
2005-02-07	9.36	9.36	9.26	9.33	630100
2005-02-08	9.31	9.32	9.27	9.27	534400
2005-02-09	9.21	9.33	9.15	9.33	1211600
2005-02-10	9.34	9.55	9.34	9.47	443600
2005-02-11	9.48	9.63	9.46	9.51	562500
2005-02-14	9.53	9.66	9.52	9.64	414700
2005-02-15	9.57	9.60	9.51	9.57	591000
2005-02-16	9.44	9.48	9.35	9.39	443400
2005-02-17	9.29	9.33	9.12	9.19	537700
2005-02-18	9.12	9.23	9.06	9.18	931400
2005-02-22	9.08	9.19	9.05	9.12	396400
2005-02-23	9.10	9.12	9.00	9.07	1195000
2005-02-24	9.01	9.04	8.95	9.03	1170400
2005-02-25	9.03	9.14	9.02	9.10	1416900
2005-02-28	9.16	9.29	9.15	9.17	901900
2005-03-01	9.18	9.19	9.10	9.13	501100
2005-03-02	9.09	9.14	9.05	9.13	621900
2005-03-03	9.09	9.12	9.04	9.07	702400
2005-03-04	9.11	9.17	9.09	9.15	843300
2005-03-07	9.14	9.15	9.10	9.12	422200
2005-03-08	9.11	9.11	9.02	9.05	563300
2005-03-09	9.20	9.27	9.15	9.24	526900
2005-03-10	9.17	9.27	9.16	9.25	543200
2005-03-11	9.43	9.47	9.31	9.31	1007200
2005-03-14	9.34	9.38	9.28	9.33	1361800
2005-03-15	9.31	9.31	9.22	9.24	528400
2005-03-16	9.24	9.24	9.09	9.12	536000
2005-03-17	9.11	9.21	9.08	9.21	1249800
2005-03-18	9.20	9.23	9.16	9.20	428400
2005-03-21	9.17	9.19	9.11	9.18	1244600
2005-03-22	9.15	9.22	9.10	9.13	1845400
2005-03-23	9.08	9.08	8.99	9.02	1209500
2005-03-24	8.77	8.94	8.76	8.92	1114100
2005-03-28	8.91	8.91	8.82	8.82	657900
2005-03-29	8.76	8.76	8.62	8.70	1031900
2005-03-30	8.65	8.75	8.65	8.72	551700
2005-03-31	8.70	8.71	8.60	8.65	871200
2005-04-01	8.64	8.83	8.64	8.80	615500
2005-04-04	8.73	8.73	8.55	8.63	830000
2005-04-05	8.66	8.67	8.61	8.64	391100
2005-04-06	8.66	8.78	8.66	8.73	384600
2005-04-07	8.82	8.82	8.70	8.72	427600
2005-04-08	8.73	8.78	8.68	8.73	406000
2005-04-11	8.77	8.82	8.76	8.79	414800
2005-04-12	8.72	8.82	8.66	8.81	416400
2005-04-13	8.80	8.81	8.66	8.71	380200
2005-04-14	8.63	8.70	8.60	8.64	358000
2005-04-15	8.54	8.61	8.47	8.47	475700
2005-04-18	8.17	8.38	8.16	8.23	1155800
2005-04-19	8.41	8.56	8.41	8.55	646900
2005-04-20	8.63	8.67	8.47	8.50	392400
2005-04-21	8.54	8.71	8.54	8.67	377100
2005-04-22	8.70	8.71	8.58	8.60	321600
2005-04-25	8.64	8.81	8.64	8.81	312000
2005-04-26	8.70	8.72	8.56	8.61	687600
2005-04-27	8.59	8.64	8.51	8.60	201700
2005-04-28	8.47	8.62	8.47	8.50	379600
2005-04-29	8.55	8.67	8.51	8.65	390100
2005-05-02	8.74	8.75	8.65	8.74	499400
2005-05-03	8.76	8.76	8.55	8.64	678200
2005-05-04	8.66	8.79	8.66	8.74	472300
2005-05-05	8.82	8.86	8.75	8.81	364000
2005-05-06	8.78	8.88	8.78	8.85	211000
2005-05-09	8.73	8.73	8.67	8.70	256200
2005-05-10	8.60	8.62	8.50	8.54	275300
2005-05-11	8.52	8.60	8.49	8.56	253800
2005-05-12	8.47	8.50	8.30	8.37	610600
2005-05-13	8.36	8.38	8.23	8.32	1655100
2005-05-16	8.28	8.36	8.27	8.34	591300
2005-05-17	8.25	8.32	8.22	8.29	825300
2005-05-18	8.25	8.32	8.21	8.29	777400
2005-05-19	8.35	8.44	8.33	8.42	1126000
2005-05-20	8.38	8.38	8.30	8.32	468800
2005-05-23	8.30	8.44	8.30	8.38	1022600
2005-05-24	8.38	8.45	8.37	8.43	487200
2005-05-25	8.40	8.41	8.31	8.38	431500
2005-05-26	8.32	8.32	8.26	8.27	663300
2005-05-27	8.24	8.24	8.16	8.20	580600
2005-05-31	8.28	8.37	8.28	8.30	599100
2005-06-01	8.36	8.48	8.31	8.43	989000
2005-06-02	8.40	8.45	8.37	8.39	345700
2005-06-03	8.36	8.47	8.34	8.38	307100
2005-06-06	8.40	8.49	8.40	8.47	338600
2005-06-07	8.44	8.56	8.44	8.51	221200
2005-06-08	8.59	8.59	8.45	8.47	359400
2005-06-09	8.41	8.50	8.40	8.46	262100
2005-06-10	8.42	8.50	8.35	8.36	477300
2005-06-13	8.35	8.36	8.30	8.33	206300
2005-06-14	8.34	8.37	8.32	8.36	387300
2005-06-15	8.43	8.55	8.43	8.52	798000
2005-06-16	8.60	8.70	8.57	8.66	654000
2005-06-17	8.72	8.75	8.68	8.71	380200
2005-06-20	8.68	8.68	8.55	8.60	317800
2005-06-21	8.62	8.77	8.62	8.72	507100
2005-06-22	8.75	8.78	8.56	8.64	524400
2005-06-23	8.77	8.77	8.60	8.61	275000
2005-06-24	8.56	8.62	8.49	8.55	775200
2005-06-27	8.39	8.54	8.39	8.50	462300
2005-06-28	8.43	8.54	8.42	8.48	463400
2005-06-29	8.50	8.58	8.48	8.50	336800
2005-06-30	8.56	8.57	8.46	8.48	416900
2005-07-01	8.39	8.48	8.39	8.45	708000
2005-07-05	8.47	8.53	8.40	8.51	524500
2005-07-06	8.44	8.44	8.31	8.35	550700
2005-07-07	8.28	8.43	8.25	8.42	484700
2005-07-08	8.40	8.49	8.37	8.49	435600
2005-07-11	8.47	8.50	8.44	8.48	333800
2005-07-12	8.49	8.57	8.45	8.55	466200
2005-07-13	8.47	8.47	8.39	8.44	407900
2005-07-14	8.41	8.46	8.38	8.41	334000
2005-07-15	8.36	8.45	8.34	8.42	276800
2005-07-18	8.39	8.45	8.39	8.42	376800
2005-07-19	8.28	8.30	8.24	8.26	733400
2005-07-20	8.22	8.23	8.08	8.22	744000
2005-07-21	8.22	8.30	8.19	8.26	427200
2005-07-22	8.20	8.25	8.15	8.18	456500
2005-07-25	8.20	8.22	8.13	8.21	429400
2005-07-26	8.08	8.15	7.95	8.10	470400
2005-07-27	8.19	8.28	8.16	8.23	656300
2005-07-28	8.26	8.36	8.25	8.36	734100
2005-07-29	8.36	8.40	8.29	8.30	369800
2005-08-01	8.40	8.47	8.38	8.46	862500
2005-08-02	8.45	8.61	8.44	8.58	1141200
2005-08-03	8.54	8.60	8.52	8.52	315300
2005-08-04	8.52	8.59	8.50	8.51	440500
2005-08-05	8.49	8.49	8.33	8.38	634500
2005-08-08	8.40	8.48	8.40	8.44	449100
2005-08-09	8.54	8.62	8.51	8.55	450300
2005-08-10	8.75	9.10	8.75	8.86	2235400
2005-08-11	9.07	9.29	9.06	9.29	1376300
2005-08-12	9.24	9.35	9.20	9.33	907200
2005-08-15	9.50	9.77	9.50	9.77	2061900
2005-08-16	9.70	9.75	9.57	9.59	1121600
2005-08-17	9.67	9.74	9.66	9.68	873800
2005-08-18	9.69	9.69	9.51	9.67	1040400
2005-08-19	9.71	9.80	9.70	9.74	786500
2005-08-22	10.20	10.29	10.08	10.25	2832300
2005-08-23	10.09	10.14	9.90	9.94	1656600
2005-08-24	10.30	10.41	10.30	10.32	1536300
2005-08-25	10.18	10.20	10.06	10.15	887800
2005-08-26	10.25	10.25	10.06	10.10	530800
2005-08-29	10.03	10.09	9.98	10.07	873600
2005-08-30	10.13	10.24	10.11	10.19	959700
2005-08-31	10.19	10.35	10.16	10.35	1049800
2005-09-01	10.15	10.30	10.12	10.22	1140000
2005-09-02	10.27	10.27	10.14	10.17	745900
2005-09-06	10.24	10.41	10.22	10.40	1378400
2005-09-07	10.17	10.25	10.14	10.20	2451300
2005-09-08	10.01	10.05	9.99	10.03	1973300
2005-09-09	10.21	10.40	10.21	10.37	1385900
2005-09-12	10.60	10.79	10.55	10.64	2728800
2005-09-13	10.60	10.62	10.49	10.52	1136600
2005-09-14	10.47	10.49	10.29	10.32	862100
2005-09-15	10.53	10.73	10.53	10.70	1253600
2005-09-16	10.80	10.98	10.78	10.95	1261700
2005-09-19	10.94	10.95	10.83	10.87	1990400
2005-09-20	11.07	11.25	11.01	11.10	3076800
2005-09-21	11.13	11.25	11.09	11.09	2457500
2005-09-22	11.12	11.17	11.00	11.16	862400
2005-09-23	11.16	11.25	11.04	11.06	988000
2005-09-26	11.17	11.24	11.07	11.13	1247700
2005-09-27	11.19	11.50	11.19	11.45	4245200
2005-09-28	12.20	12.31	12.19	12.24	2338700
2005-09-29	12.74	12.85	12.65	12.84	3110000
2005-09-30	13.02	13.05	12.82	13.03	1949500
2005-10-03	12.54	12.64	12.35	12.45	1217800
2005-10-04	12.25	12.39	12.20	12.21	1521100
2005-10-05	12.20	12.24	12.03	12.05	1506500
2005-10-06	11.75	12.05	11.67	11.79	2452500
2005-10-07	11.95	12.10	11.89	12.06	1453000
2005-10-10	12.10	12.12	11.95	11.98	1389300
2005-10-11	12.74	12.99	12.66	12.83	3432400
2005-10-12	12.71	12.78	12.53	12.57	2783700
2005-10-13	12.90	13.13	12.76	12.95	2085900
2005-10-14	12.70	12.99	12.63	12.95	1945700
2005-10-17	12.25	12.33	12.10	12.32	2998100
2005-10-18	12.17	12.20	12.01	12.15	2226500
2005-10-19	12.04	12.36	12.01	12.35	2395800
2005-10-20	12.33	12.38	12.09	12.10	1864900
2005-10-21	12.59	12.59	12.25	12.41	1718000
2005-10-24	12.24	12.40	12.18	12.35	1599400
2005-10-25	12.20	12.35	12.10	12.15	1623400
2005-10-26	12.25	12.57	12.25	12.40	1473000
2005-10-27	12.50	12.58	12.30	12.30	1058200
2005-10-28	12.47	12.60	12.31	12.60	1250000
2005-10-31	12.60	12.74	12.60	12.69	1519800
2005-11-01	13.00	13.18	12.93	13.09	1142700
2005-11-02	13.48	13.91	13.35	13.88	2719100
2005-11-03	13.93	13.99	13.86	13.93	2714900
2005-11-04	13.92	14.19	13.92	14.07	2662900
2005-11-07	14.15	14.18	14.08	14.10	1318800
2005-11-08	13.88	13.88	13.64	13.65	1768500
2005-11-09	13.29	13.52	13.13	13.44	2061700
2005-11-10	13.25	13.30	13.06	13.27	1815100
2005-11-11	13.40	13.44	13.30	13.34	1063700
2005-11-14	12.99	13.14	12.89	13.04	2180200
2005-11-15	12.76	13.00	12.70	12.74	1997200
2005-11-16	12.80	12.90	12.78	12.83	1546300
2005-11-17	13.18	13.55	13.16	13.46	2973900
2005-11-18	13.46	13.50	13.22	13.30	1108400
2005-11-21	13.20	13.20	13.02	13.14	2044500
2005-11-22	12.68	12.84	12.57	12.83	2833400
2005-11-23	12.95	13.14	12.77	13.04	1314000
2005-11-25	13.34	13.34	13.11	13.15	1099200
2005-11-28	12.95	12.95	12.73	12.84	1401700
2005-11-29	13.08	13.11	12.96	12.97	1163300
2005-11-30	12.70	12.76	12.65	12.65	2563000
2005-12-01	13.00	13.18	12.95	13.18	2692400
2005-12-02	13.00	13.02	12.83	12.88	1332100
2005-12-05	13.18	13.18	13.02	13.09	1237100
2005-12-06	13.39	13.69	13.38	13.63	1753500
2005-12-07	13.50	13.54	13.33	13.44	1068200
2005-12-08	13.18	13.28	13.08	13.16	1617200
2005-12-09	13.45	13.61	13.43	13.58	939900
2005-12-12	13.74	13.85	13.74	13.82	1265200
2005-12-13	13.80	13.94	13.70	13.88	1667300
2005-12-14	13.91	13.99	13.80	13.81	1232800
2005-12-15	13.87	13.94	13.79	13.86	1100100
2005-12-16	14.00	14.17	13.99	14.07	1132600
2005-12-19	14.21	14.34	14.12	14.17	1785000
2005-12-20	14.35	14.48	14.31	14.37	1188700
2005-12-21	14.29	14.36	14.23	14.33	953600
2005-12-22	14.19	14.30	14.15	14.27	1573600
2005-12-23	14.37	14.48	14.33	14.36	1724200
2005-12-27	14.27	14.29	13.94	14.00	1888500
2005-12-28	14.10	14.18	14.02	14.06	785400
2005-12-29	13.90	13.95	13.74	13.79	830800
2005-12-30	13.79	13.80	13.52	13.69	714500
2006-01-03	13.80	14.40	13.80	14.13	1478700
2006-01-04	14.03	14.24	14.03	14.23	2036600
2006-01-05	14.20	14.20	13.75	13.98	1755800
2006-01-06	13.93	14.13	13.86	13.99	1408000
2006-01-09	14.10	14.18	14.02	14.18	1204500
2006-01-10	13.50	13.60	13.34	13.40	2915300
2006-01-11	13.48	13.71	13.48	13.67	1572300
2006-01-12	13.55	13.55	13.19	13.32	1261700
2006-01-13	13.27	13.31	13.18	13.25	1115600
2006-01-17	13.40	13.41	13.30	13.36	2176100
2006-01-18	13.12	13.32	13.01	13.25	1887300
2006-01-19	13.45	13.59	13.37	13.54	2000400
2006-01-20	13.30	13.31	12.80	12.91	2041300
2006-01-23	13.13	13.21	13.01	13.18	2291900
2006-01-24	13.20	13.34	13.19	13.22	1159400
2006-01-25	13.37	13.37	13.21	13.26	873000
2006-01-26	13.70	13.95	13.67	13.87	1591600
2006-01-27	14.12	14.39	14.12	14.28	1492400
2006-01-30	14.40	14.40	14.10	14.24	1398800
2006-01-31	14.42	14.48	14.25	14.45	1363600
2006-02-01	14.25	14.30	14.10	14.29	815100
2006-02-02	14.29	14.33	14.08	14.12	777600
2006-02-03	14.08	14.29	14.02	14.18	1074200
2006-02-06	13.95	13.98	13.78	13.86	1149000
2006-02-07	13.83	13.96	13.80	13.85	1002300
2006-02-08	13.75	13.82	13.62	13.77	677800
2006-02-09	13.83	14.00	13.75	13.78	1628200
2006-02-10	13.79	13.84	13.57	13.72	970500
2006-02-13	13.76	13.76	13.52	13.60	1142500
2006-02-14	13.65	13.93	13.61	13.92	1210500
2006-02-15	13.99	14.05	13.83	13.92	961700
2006-02-16	13.97	14.15	13.93	14.15	1319100
2006-02-17	13.51	13.88	13.51	13.87	1536600
2006-02-21	13.60	13.66	13.45	13.55	1148700
2006-02-22	13.50	13.85	13.46	13.78	3510200
2006-02-23	13.99	14.13	13.91	13.98	2348200
2006-02-24	14.24	14.48	14.20	14.35	2071600
2006-02-27	14.51	14.80	14.51	14.78	2336700
2006-02-28	15.09	15.09	14.85	14.90	2474900
2006-03-01	14.88	15.00	14.80	14.95	1816000
2006-03-02	14.73	14.78	14.60	14.66	2207000
2006-03-03	14.67	14.70	14.45	14.60	1897200
2006-03-06	14.40	14.42	14.17	14.21	1981300
2006-03-07	14.16	14.23	13.99	14.16	1374900
2006-03-08	14.17	14.20	13.80	14.11	2224300
2006-03-09	14.40	14.55	14.11	14.13	1956100
2006-03-10	14.32	14.40	14.22	14.39	1417400
2006-03-13	14.47	14.67	14.47	14.61	1380300
2006-03-14	14.50	14.80	14.40	14.76	2952500
2006-03-15	14.50	14.55	14.38	14.48	2098700
2006-03-16	14.19	14.26	14.10	14.21	2318000
2006-03-17	14.45	14.48	14.32	14.44	1416900
2006-03-20	14.65	14.69	14.51	14.55	1487600
2006-03-21	14.55	14.66	14.41	14.44	1210900
2006-03-22	14.42	14.49	14.33	14.47	963100
2006-03-23	14.37	14.37	14.08	14.16	1269700
2006-03-24	14.30	14.49	14.24	14.42	770400
2006-03-27	14.48	14.52	14.45	14.47	804700
2006-03-28	14.30	14.39	14.20	14.23	1200600
2006-03-29	14.42	14.69	14.42	14.67	1086400
2006-03-30	15.20	15.56	15.10	15.49	4380200
2006-03-31	15.38	15.41	15.08	15.21	2069800
2006-04-03	15.60	15.68	15.47	15.60	1907100
2006-04-04	15.43	15.49	15.34	15.47	1039100
2006-04-05	15.65	15.86	15.64	15.83	1312800
2006-04-06	16.15	16.19	16.01	16.15	2268000
2006-04-07	16.30	16.35	16.03	16.11	1310700
2006-04-10	16.29	16.29	16.06	16.18	880200
2006-04-11	16.05	16.10	15.76	15.89	1160400
2006-04-12	15.65	15.74	15.48	15.72	1049100
2006-04-13	15.58	15.74	15.51	15.65	858300
2006-04-17	15.60	15.60	15.19	15.41	1032300
2006-04-18	15.65	16.07	15.65	16.01	1425400
2006-04-19	15.60	15.78	15.60	15.73	2196700
2006-04-20	15.64	15.67	15.51	15.61	1360800
2006-04-21	15.78	15.79	15.62	15.68	802400
2006-04-24	15.61	15.85	15.45	15.78	2089800
2006-04-25	16.00	16.06	15.88	15.92	1098400
2006-04-26	15.93	15.94	15.77	15.83	934700
2006-04-27	15.77	16.06	15.64	15.90	1125500
2006-04-28	15.71	15.79	15.65	15.66	819800
2006-05-01	15.82	16.05	15.66	15.71	1006700
2006-05-02	15.82	15.97	15.72	15.79	1114000
2006-05-03	15.91	16.05	15.81	16.05	921700
2006-05-04	16.02	16.04	15.89	16.01	611300
2006-05-05	16.09	16.29	16.04	16.23	978400
2006-05-08	16.72	16.75	16.54	16.60	1232800
2006-05-09	16.55	16.68	16.46	16.68	1249700
2006-05-10	16.58	16.61	16.37	16.42	1049600
2006-05-11	16.35	16.39	15.84	15.89	1492500
2006-05-12	16.01	16.03	15.71	15.73	1138000
2006-05-15	15.93	16.11	15.85	16.02	1614800
2006-05-16	15.65	15.77	15.47	15.70	2598300
2006-05-17	15.64	15.74	14.96	15.07	2398200
2006-05-18	15.03	15.24	14.96	14.98	1238200
2006-05-19	14.99	15.20	14.84	15.07	1112700
2006-05-22	14.33	14.48	12.94	13.79	6489800
2006-05-23	13.56	14.08	13.55	13.74	5357300
2006-05-24	13.67	13.75	13.05	13.37	3557400
2006-05-25	13.37	13.49	13.27	13.40	1388700
2006-05-26	13.56	13.65	13.51	13.62	1987800
2006-05-30	13.97	13.98	13.48	13.49	1881000
2006-05-31	13.58	13.92	13.58	13.76	1672500
2006-06-01	13.76	14.00	13.65	14.00	2087300
2006-06-02	14.10	14.13	13.90	13.98	1638200
2006-06-05	13.51	13.85	13.45	13.54	1955600
2006-06-06	13.29	13.43	13.12	13.29	1751000
2006-06-07	13.30	13.35	13.13	13.19	3351100
2006-06-08	13.10	13.16	12.25	12.71	7610700
2006-06-09	12.95	13.25	12.69	12.84	3495900
2006-06-12	12.88	12.94	12.54	12.59	2356800
2006-06-13	12.45	12.55	12.25	12.40	2076400
2006-06-14	12.37	12.39	11.99	12.39	1922900
2006-06-15	12.73	13.07	12.67	12.95	3354800
2006-06-16	12.98	12.99	12.79	12.82	1125000
2006-06-19	12.75	12.80	12.60	12.61	1271200
2006-06-20	12.85	12.85	12.62	12.68	2039800
2006-06-21	12.65	12.90	12.61	12.85	1561100
2006-06-22	12.91	12.93	12.68	12.80	997800
2006-06-23	12.91	12.95	12.84	12.88	1444100
2006-06-26	13.00	13.16	12.98	13.16	1257800
2006-06-27	13.19	13.28	12.98	13.05	1011200
2006-06-28	13.29	13.29	13.10	13.17	1588400
2006-06-29	13.67	14.07	13.45	13.97	2928800
2006-06-30	13.96	14.00	13.81	13.95	1222700
2006-07-03	14.10	14.24	14.00	14.24	625900
2006-07-05	13.90	13.90	13.60	13.69	1601900
2006-07-06	13.69	13.82	13.58	13.69	1089000
2006-07-07	13.63	13.68	13.47	13.50	841900
2006-07-10	14.15	14.28	14.08	14.16	1495900
2006-07-11	14.35	14.37	14.05	14.34	1929400
2006-07-12	14.12	14.12	13.88	14.00	735500
2006-07-13	14.02	14.14	13.64	13.64	1918500
2006-07-14	13.50	13.50	13.25	13.45	1515300
2006-07-17	13.27	13.40	13.22	13.32	1553400
2006-07-18	13.14	13.15	12.78	13.08	2383400
2006-07-19	12.99	13.53	12.91	13.44	2483900
2006-07-20	13.37	13.41	13.13	13.13	1253600
2006-07-21	13.40	13.44	13.21	13.27	1076500
2006-07-24	13.43	13.55	13.33	13.50	1002300
2006-07-25	13.30	13.41	13.23	13.33	1316100
2006-07-26	13.14	13.24	13.05	13.12	918900
2006-07-27	13.41	13.55	13.40	13.45	1384900
2006-07-28	13.80	14.15	13.80	14.09	1665100
2006-07-31	13.90	13.99	13.78	13.95	1057500
2006-08-01	13.50	13.58	13.30	13.43	1984800
2006-08-02	13.50	13.71	13.50	13.66	1473700
2006-08-03	13.29	13.56	13.29	13.51	1798700
2006-08-04	13.75	13.93	13.51	13.68	2753700
2006-08-07	13.53	13.54	13.30	13.47	1227300
2006-08-08	13.37	13.52	13.35	13.42	1086100
2006-08-09	13.71	13.85	13.63	13.65	958700
2006-08-10	13.89	13.97	13.81	13.90	1108200
2006-08-11	13.73	13.73	13.47	13.50	703000
2006-08-14	13.68	13.84	13.65	13.74	817800
2006-08-15	13.91	14.15	13.89	14.03	1184200
2006-08-16	14.10	14.28	14.10	14.26	1628100
2006-08-17	14.09	14.28	14.07	14.21	731600
2006-08-18	14.15	14.22	14.08	14.20	676100
2006-08-21	14.20	14.20	14.07	14.08	711100
2006-08-22	14.10	14.13	14.02	14.07	952600
2006-08-23	14.08	14.15	13.99	14.07	1233500
2006-08-24	13.93	13.99	13.84	13.86	1204900
2006-08-25	13.86	13.91	13.80	13.81	1064400
2006-08-28	13.57	13.73	13.53	13.65	1227800
2006-08-29	13.67	13.79	13.60	13.75	577800
2006-08-30	13.64	13.71	13.58	13.66	683500
2006-08-31	13.61	13.67	13.53	13.57	1067000
2006-09-01	13.67	13.79	13.64	13.75	1258200
2006-09-05	13.90	13.91	13.82	13.89	587100
2006-09-06	13.81	13.81	13.52	13.55	598900
2006-09-07	13.50	13.50	13.32	13.44	884400
2006-09-08	13.48	13.48	13.39	13.46	548500
2006-09-11	13.24	13.24	13.04	13.15	1449300
2006-09-12	13.08	13.28	13.08	13.25	3945800
2006-09-13	12.94	12.96	12.76	12.91	2436400
2006-09-14	12.75	12.83	12.69	12.75	1630300
2006-09-15	12.84	12.85	12.71	12.72	1214000
2006-09-18	12.72	12.80	12.70	12.75	893500
2006-09-19	12.71	12.71	12.42	12.53	1418800
2006-09-20	12.41	12.48	12.34	12.37	3175500
2006-09-21	12.41	12.54	12.37	12.44	1280500
2006-09-22	12.49	12.51	12.37	12.45	1212600
2006-09-25	12.30	12.38	12.17	12.35	1710500
2006-09-26	12.25	12.39	12.19	12.34	2372000
2006-09-27	12.67	12.75	12.66	12.72	1996700
2006-09-28	12.65	12.78	12.64	12.77	1068300
2006-09-29	12.82	12.90	12.80	12.81	1048500
2006-10-02	12.94	13.06	12.92	12.99	2632300
2006-10-03	12.81	12.93	12.75	12.87	1354500
2006-10-04	12.78	12.99	12.71	12.95	1615200
2006-10-05	13.01	13.07	12.95	13.06	1775500
2006-10-06	13.07	13.12	13.01	13.08	673900
2006-10-09	12.76	13.04	12.76	13.01	619400
2006-10-10	13.11	13.22	13.05	13.16	1584200
2006-10-11	13.12	13.24	13.07	13.17	979600
2006-10-12	12.84	12.97	12.79	12.93	1859100
2006-10-13	12.72	12.72	12.65	12.70	1538400
2006-10-16	12.84	12.90	12.78	12.90	806900
2006-10-17	12.71	12.72	12.58	12.65	921700
2006-10-18	12.64	12.72	12.60	12.62	834600
2006-10-19	12.60	12.69	12.57	12.63	608200
2006-10-20	12.51	12.57	12.45	12.53	671700
2006-10-23	12.53	12.76	12.52	12.76	1028000
2006-10-24	12.71	12.75	12.63	12.71	722100
2006-10-25	12.60	12.75	12.60	12.73	1070400
2006-10-26	12.80	12.99	12.79	12.95	1111500
2006-10-27	12.90	12.90	12.68	12.71	648400
2006-10-30	12.60	12.70	12.59	12.64	938300
2006-10-31	12.64	12.78	12.56	12.75	1799200
2006-11-01	12.81	12.84	12.60	12.63	492300
2006-11-02	12.56	12.56	12.46	12.55	767200
2006-11-03	12.48	12.55	12.43	12.46	2325400
2006-11-06	12.41	12.51	12.38	12.50	1496100
2006-11-07	12.31	12.47	12.31	12.37	1680000
2006-11-08	12.30	12.30	12.16	12.22	2120500
2006-11-09	12.01	12.05	11.92	11.92	2283300
2006-11-10	11.96	12.02	11.90	11.95	1416900
2006-11-13	11.94	11.94	11.85	11.89	1904800
2006-11-14	12.22	12.41	12.22	12.36	2413700
2006-11-15	12.43	12.59	12.40	12.52	2693300
2006-11-16	12.23	12.23	12.13	12.19	1757600
2006-11-17	12.10	12.15	11.95	12.08	2125200
2006-11-20	11.84	11.87	11.73	11.81	4061800
2006-11-21	11.80	11.85	11.76	11.79	1761200
2006-11-22	12.07	12.10	12.04	12.07	1935200
2006-11-24	11.90	11.92	11.84	11.87	1068500
2006-11-27	12.15	12.15	11.88	11.89	1739000
2006-11-28	12.14	12.22	12.08	12.20	2197900
2006-11-29	12.48	12.57	12.44	12.49	2252200
2006-11-30	12.69	12.77	12.62	12.74	1597600
2006-12-01	12.82	12.82	12.61	12.70	1374200
2006-12-04	12.71	12.89	12.71	12.85	2335000
2006-12-05	12.75	12.79	12.72	12.73	1970100
2006-12-06	12.76	12.86	12.76	12.84	936700
2006-12-07	12.77	12.78	12.70	12.70	732000
2006-12-08	12.63	12.74	12.55	12.63	1404800
2006-12-11	12.59	12.62	12.49	12.56	1028900
2006-12-12	12.59	12.64	12.55	12.62	1192700
2006-12-13	12.62	12.62	12.49	12.54	1019900
2006-12-14	12.64	12.82	12.64	12.77	1513200
2006-12-15	12.77	12.87	12.75	12.75	1280400
2006-12-18	12.80	12.80	12.66	12.67	869500
2006-12-19	12.55	12.75	12.55	12.75	2212000
2006-12-20	12.73	12.80	12.69	12.71	1142000
2006-12-21	12.68	12.68	12.57	12.60	1499300
2006-12-22	12.56	12.56	12.40	12.47	1249100
2006-12-26	12.45	12.45	12.35	12.44	916200
2006-12-27	12.45	12.50	12.40	12.49	1010100
2006-12-28	12.53	12.57	12.46	12.55	923600
2006-12-29	12.52	12.53	12.43	12.45	849800
2007-01-03	12.59	12.59	12.38	12.43	1796900
2007-01-04	12.50	12.57	12.39	12.56	1034900
2007-01-05	12.59	12.59	12.43	12.49	1427300
2007-01-08	12.54	12.55	12.43	12.51	1216900
2007-01-09	12.59	12.68	12.55	12.64	1454300
2007-01-10	12.55	12.61	12.44	12.56	1156500
2007-01-11	12.38	12.44	12.34	12.36	1458700
2007-01-12	12.48	12.67	12.48	12.64	1855000
2007-01-16	12.79	12.85	12.66	12.85	2814800
2007-01-17	12.77	12.80	12.67	12.71	1573100
2007-01-18	12.71	12.72	12.56	12.61	1722700
2007-01-19	12.55	12.58	12.49	12.56	1087200
2007-01-22	12.66	12.75	12.63	12.68	1010200
2007-01-23	12.68	12.76	12.62	12.71	1450000
2007-01-24	12.62	12.72	12.58	12.67	1393600
2007-01-25	12.70	12.70	12.41	12.48	1205400
2007-01-26	12.47	12.47	12.30	12.36	1212400
2007-01-29	12.15	12.17	12.08	12.12	1588400
2007-01-30	12.09	12.17	12.00	12.14	2805400
2007-01-31	12.06	12.15	12.00	12.15	2020600
2007-02-01	12.15	12.25	12.15	12.20	1143000
2007-02-02	12.10	12.11	11.97	12.05	1900500
2007-02-05	11.90	11.91	11.78	11.83	2211500
2007-02-06	11.80	11.80	11.65	11.75	1539200
2007-02-07	11.68	11.84	11.67	11.72	2740500
2007-02-08	11.62	11.63	11.49	11.57	2123500
2007-02-09	11.83	11.95	11.74	11.79	2021300
2007-02-12	11.91	11.91	11.72	11.79	1342541
2007-02-13	12.03	12.19	12.03	12.14	1973646
2007-02-14	12.20	12.42	12.20	12.41	1756776
2007-02-15	12.50	12.52	12.44	12.50	1820800
2007-02-16	12.50	12.53	12.45	12.49	864200
2007-02-20	12.49	12.53	12.39	12.50	1134100
2007-02-21	12.50	12.61	12.47	12.60	1533000
2007-02-22	12.61	12.70	12.56	12.62	1947300
2007-02-23	12.62	12.62	12.52	12.57	1062300
2007-02-26	12.58	12.59	12.42	12.48	1046149
2007-02-27	12.31	12.41	11.92	12.10	2059100
2007-02-28	12.48	12.48	12.14	12.22	1985400
2007-03-01	12.00	12.14	11.83	12.10	1309728
2007-03-02	12.02	12.04	11.92	11.93	1211300
2007-03-05	11.90	11.95	11.78	11.84	1563700
2007-03-06	12.02	12.08	11.91	11.99	1400600
2007-03-07	11.90	12.00	11.87	11.95	1419300
2007-03-08	12.13	12.13	11.77	11.94	4263200
2007-03-09	11.95	12.00	11.82	11.93	977800
2007-03-12	11.83	12.00	11.82	11.92	1871900
2007-03-13	11.88	11.88	11.62	11.64	1752300
2007-03-14	11.66	11.81	11.55	11.74	1836100
2007-03-15	11.53	11.59	11.22	11.50	2273889
2007-03-16	11.29	11.37	11.16	11.25	2061480
2007-03-19	11.01	11.12	11.00	11.09	2183200
2007-03-20	11.16	11.41	11.15	11.36	1855100
2007-03-21	11.35	11.59	11.28	11.57	2684800
2007-03-22	11.57	11.65	11.52	11.61	2339200
2007-03-23	11.65	11.73	11.61	11.67	2218500
2007-03-26	11.60	11.64	11.46	11.59	1029800
2007-03-27	11.47	11.47	11.28	11.37	1411000
2007-03-28	11.37	11.37	11.17	11.23	1814400
2007-03-29	11.30	11.36	11.24	11.33	916100
2007-03-30	11.33	11.43	11.25	11.26	2135400
2007-04-02	11.21	11.35	11.16	11.31	1009300
2007-04-03	11.50	11.62	11.49	11.52	1119300
2007-04-04	11.61	11.65	11.51	11.65	1181300
2007-04-05	11.50	11.61	11.50	11.56	924200
2007-04-09	11.56	11.63	11.46	11.56	1497556
2007-04-10	11.58	11.72	11.58	11.67	2266900
2007-04-11	11.60	11.61	11.47	11.52	1121700
2007-04-12	11.38	11.47	11.29	11.45	1059475
2007-04-13	11.30	11.31	11.23	11.30	1266206
2007-04-16	11.24	11.34	11.21	11.30	2050983
2007-04-17	11.20	11.23	11.13	11.21	1241400
2007-04-18	11.16	11.25	11.16	11.20	965500
2007-04-19	11.03	11.07	10.98	11.02	1861426
2007-04-20	11.08	11.08	10.99	11.02	1602310
2007-04-23	10.91	10.94	10.85	10.89	1217100
2007-04-24	10.89	11.00	10.83	10.90	1348300
2007-04-25	10.89	10.99	10.86	10.98	1862900
2007-04-26	10.77	10.80	10.66	10.73	2580880
2007-04-27	10.51	10.57	10.45	10.48	1774915
2007-04-30	10.49	10.58	10.42	10.45	1251870
2007-05-01	10.49	10.54	10.41	10.45	1370800
2007-05-02	10.57	10.65	10.49	10.64	1372500
2007-05-03	10.73	10.73	10.59	10.60	975200
2007-05-04	10.65	10.65	10.58	10.60	774400
2007-05-07	10.83	10.87	10.76	10.85	2636400
2007-05-08	11.00	11.05	10.94	10.98	2461600
2007-05-09	11.18	11.28	11.14	11.22	1987700
2007-05-10	11.23	11.23	10.97	11.00	2679600
2007-05-11	11.10	11.24	11.08	11.22	2696400
2007-05-14	11.16	11.19	10.88	11.14	2150600
2007-05-15	11.08	11.15	11.06	11.08	3237100
2007-05-16	11.04	11.06	10.92	10.97	3093700
2007-05-17	10.84	10.88	10.78	10.82	4078830
2007-05-18	10.83	10.87	10.80	10.85	1500400
2007-05-21	10.82	10.93	10.82	10.90	1451035
2007-05-22	11.25	11.72	11.22	11.45	4807378
2007-05-23	11.66	11.71	11.58	11.58	1603250
2007-05-24	11.57	11.67	11.45	11.48	1628800
2007-05-25	11.38	11.40	11.27	11.34	1689128
2007-05-29	11.50	11.56	11.47	11.51	1199700
2007-05-30	11.41	11.53	11.39	11.53	1208382
2007-05-31	11.54	11.55	11.43	11.53	2652100
2007-06-01	11.50	11.62	11.50	11.60	2311300
2007-06-04	11.60	11.64	11.54	11.61	1319200
2007-06-05	11.51	11.51	11.36	11.41	1623900
2007-06-06	11.52	11.63	11.49	11.53	1295500
2007-06-07	11.53	11.58	11.40	11.40	1321200
2007-06-08	11.38	11.56	11.38	11.53	1088400
2007-06-11	11.51	11.65	11.51	11.58	918290
2007-06-12	11.59	11.69	11.54	11.57	1165500
2007-06-13	11.58	11.58	11.47	11.54	1124600
2007-06-14	11.63	11.63	11.51	11.58	907500
2007-06-15	11.60	11.70	11.60	11.62	797447
2007-06-18	11.35	11.60	11.35	11.53	910713
2007-06-19	11.38	11.51	11.38	11.48	1082650
2007-06-20	11.46	11.48	11.29	11.31	1442700
2007-06-21	11.32	11.39	11.22	11.38	1574200
2007-06-22	11.16	11.18	10.95	10.97	2831000
2007-06-25	10.95	10.99	10.70	10.86	2298800
2007-06-26	11.05	11.15	10.98	11.00	2105000
2007-06-27	10.94	11.03	10.83	11.01	1671900
2007-06-28	11.10	11.17	11.03	11.08	1993600
2007-06-29	11.05	11.26	10.99	11.02	1243300
2007-07-02	11.20	11.42	11.15	11.36	2930500
2007-07-03	11.48	11.48	11.26	11.31	935389
2007-07-05	11.14	11.17	11.06	11.14	1156300
2007-07-06	11.06	11.15	11.04	11.08	1091142
2007-07-09	11.17	11.23	11.17	11.19	783317
2007-07-10	11.13	11.13	11.00	11.09	1563700
2007-07-11	11.00	11.08	10.98	11.08	928200
2007-07-12	11.10	11.29	11.09	11.26	2580750
2007-07-13	11.22	11.28	11.21	11.23	649300
2007-07-16	11.26	11.30	11.20	11.24	886300
2007-07-17	11.05	11.10	11.01	11.06	1085900
2007-07-18	10.97	10.97	10.84	10.93	1357400
2007-07-19	10.89	10.90	10.79	10.83	1681600
2007-07-20	10.75	10.75	10.60	10.64	1430113
2007-07-23	10.70	10.77	10.66	10.70	1433445
2007-07-24	10.82	10.83	10.66	10.71	1689700
2007-07-25	11.04	11.07	10.92	11.01	1988364
2007-07-26	10.98	11.01	10.69	10.87	2871062
2007-07-27	10.85	10.86	10.69	10.71	1496800
2007-07-30	10.78	10.83	10.61	10.82	2236700
2007-07-31	10.80	10.82	10.62	10.64	3310700
2007-08-01	10.33	10.34	9.90	10.11	3524916
2007-08-02	10.03	10.11	9.93	10.03	2649348
2007-08-03	10.02	10.04	9.80	9.80	1726800
2007-08-06	9.82	9.91	9.71	9.89	2927314
2007-08-07	9.73	9.95	9.52	9.85	2027700
2007-08-08	10.16	10.30	10.11	10.20	2026035
2007-08-09	10.10	10.18	9.97	10.02	1765400
2007-08-10	9.91	9.98	9.77	9.95	2336139
2007-08-13	9.92	10.61	9.73	9.74	1846800
2007-08-14	9.71	9.71	9.37	9.44	3181166
2007-08-15	9.21	9.30	9.03	9.12	2515700
2007-08-16	9.35	9.72	9.30	9.70	2940270
2007-08-17	9.91	10.01	9.26	9.66	2256500
2007-08-20	9.55	9.96	9.47	9.59	1463500
2007-08-21	9.52	9.66	9.50	9.60	2044200
2007-08-22	9.43	9.60	9.43	9.60	1356400
2007-08-23	9.72	9.79	9.68	9.73	1746800
2007-08-24	9.67	9.91	9.67	9.87	1056800
2007-08-27	9.82	9.86	9.69	9.71	1050727
2007-08-28	9.61	9.65	9.45	9.48	1265000
2007-08-29	9.50	9.70	9.50	9.65	1366400
2007-08-30	9.34	9.54	9.33	9.45	1416600
2007-08-31	9.60	9.65	9.54	9.60	1158900
2007-09-04	9.46	9.49	9.40	9.47	1724027
2007-09-05	9.37	9.41	9.30	9.37	1137100
2007-09-06	9.33	9.40	9.30	9.35	733100
2007-09-07	9.25	9.26	9.08	9.14	1207200
2007-09-10	9.14	9.14	8.96	9.01	1375000
2007-09-11	9.08	9.21	9.08	9.20	1403500
2007-09-12	8.96	9.02	8.91	8.97	1087900
2007-09-13	8.89	8.91	8.74	8.81	1675800
2007-09-14	8.96	9.10	8.92	9.06	1280400
2007-09-17	9.01	9.06	8.95	8.98	792900
2007-09-18	8.76	8.88	8.60	8.86	2889500
2007-09-19	9.08	9.19	9.05	9.11	2779700
2007-09-20	9.10	9.11	8.91	8.92	2309200
2007-09-21	8.84	8.90	8.28	8.32	5011600
2007-09-24	8.44	8.59	8.30	8.50	2166900
2007-09-25	8.61	8.86	8.51	8.86	2315400
2007-09-26	8.99	9.16	8.85	9.13	2925600
2007-09-27	9.40	9.55	9.18	9.40	3249000
2007-09-28	9.23	9.25	9.04	9.08	2110100
2007-10-01	9.15	9.34	9.11	9.30	1637000
2007-10-02	9.53	9.71	9.52	9.71	2803100
2007-10-03	9.85	9.92	9.75	9.78	3023600
2007-10-04	10.04	10.10	10.00	10.06	1701400
2007-10-05	10.20	10.27	10.14	10.19	3337000
2007-10-08	10.24	10.24	10.10	10.18	1122900
2007-10-09	10.11	10.21	10.10	10.21	895800
2007-10-10	10.16	10.21	10.01	10.06	1023400
2007-10-11	9.98	10.04	9.82	9.90	1501200
2007-10-12	9.90	9.94	9.87	9.90	1252500
2007-10-15	9.50	9.55	9.33	9.41	2578100
2007-10-16	9.05	9.07	8.89	8.91	2214800
2007-10-17	8.64	8.87	8.49	8.77	4120400
2007-10-18	9.00	9.00	8.84	8.88	3464700
2007-10-19	8.80	8.92	8.60	8.61	2225500
2007-10-22	8.86	9.09	8.86	9.00	3230500
2007-10-23	9.05	9.19	9.04	9.15	3064400
2007-10-24	9.06	9.10	8.88	9.01	2723700
2007-10-25	8.95	8.97	8.79	8.90	1976300
2007-10-26	8.85	9.31	8.84	9.26	1842500
2007-10-29	9.44	9.55	9.44	9.52	1664000
2007-10-30	9.58	9.70	9.58	9.67	1205100
2007-10-31	9.85	10.02	9.76	9.96	2467500
2007-11-01	9.54	9.55	9.37	9.42	2170500
2007-11-02	9.06	9.15	8.91	8.96	3318400
2007-11-05	8.88	8.88	8.69	8.74	2522535
2007-11-06	8.60	9.00	8.55	8.99	1398500
2007-11-07	8.77	8.84	8.59	8.59	1636950
2007-11-08	8.40	8.63	8.40	8.55	1537500
2007-11-09	8.19	8.32	8.04	8.25	5113050
2007-11-12	8.36	8.46	8.20	8.21	3055025
2007-11-13	8.33	8.56	8.31	8.56	2336086
2007-11-14	8.56	8.80	8.56	8.65	2865720
2007-11-15	8.61	8.77	8.44	8.52	3603000
2007-11-16	8.68	8.68	8.30	8.38	2311335
2007-11-19	8.22	8.54	8.22	8.41	2600070
2007-11-20	8.33	8.52	8.18	8.39	4042700
2007-11-21	8.39	8.48	8.16	8.26	2497900
2007-11-23	8.30	8.70	8.07	8.66	1724200
2007-11-26	8.91	9.08	8.78	8.85	3873236
2007-11-27	9.39	9.50	9.23	9.38	6727145
2007-11-28	9.32	9.50	9.24	9.49	3124369
2007-11-29	9.67	9.84	9.61	9.71	3589854
2007-11-30	9.69	10.05	9.69	9.79	2729000
2007-12-03	9.96	10.10	9.96	10.07	5984005
2007-12-04	10.15	10.17	9.97	10.12	4378300
2007-12-05	10.38	10.56	10.38	10.52	3693826
2007-12-06	10.97	11.08	10.76	11.05	5920106
2007-12-07	11.22	11.22	10.64	10.71	2558839
2007-12-10	10.80	11.01	10.80	10.98	2709479
2007-12-11	10.84	11.05	10.56	10.60	3797662
2007-12-12	11.14	11.19	10.69	10.82	3038152
2007-12-13	10.48	10.48	9.78	10.06	3169262
2007-12-14	9.66	9.68	9.39	9.40	4223423
2007-12-17	9.30	9.30	8.91	8.93	3901300
2007-12-18	9.11	9.28	8.84	9.10	6240475
2007-12-19	9.22	9.22	9.04	9.15	3130466
2007-12-20	9.27	9.40	9.18	9.35	2985180
2007-12-21	9.26	9.36	9.11	9.35	2931707
2007-12-24	9.27	9.41	9.25	9.36	1408855
2007-12-26	9.40	9.64	9.40	9.60	1549742
2007-12-27	9.30	9.57	9.30	9.36	2057072
2007-12-28	9.30	9.35	9.09	9.27	1803033
2007-12-31	9.19	9.42	9.19	9.33	2623906
2008-01-02	9.33	9.45	9.23	9.30	2096585
2008-01-03	9.35	9.37	9.22	9.30	2089610
2008-01-04	9.23	9.23	8.96	8.97	2235356
2008-01-07	8.93	9.18	8.93	9.07	3074845
2008-01-08	9.10	9.39	9.10	9.16	3317699
2008-01-09	9.50	9.60	9.32	9.60	2909822
2008-01-10	9.37	9.68	9.27	9.58	2763650
2008-01-11	9.55	9.55	9.24	9.34	2000161
2008-01-14	9.34	9.50	9.34	9.45	2125852
2008-01-15	9.24	9.31	9.03	9.10	2156803
2008-01-16	9.00	9.05	8.77	8.86	2386559
2008-01-17	9.00	9.15	8.72	8.77	2444436
2008-01-18	9.06	9.08	8.82	8.97	3263543
2008-01-22	8.62	8.66	8.20	8.60	4291773
2008-01-23	8.47	8.78	8.26	8.76	3648019
2008-01-24	8.92	9.30	8.92	9.29	3967873
2008-01-25	9.52	9.72	9.39	9.48	3950651
2008-01-28	9.37	9.56	9.23	9.54	3178404
2008-01-29	9.64	9.73	9.56	9.73	1953967
2008-01-30	9.74	9.88	9.59	9.69	2233282
2008-01-31	9.65	9.90	9.40	9.86	2764984
2008-02-01	9.45	9.60	9.40	9.45	2175042
2008-02-04	9.34	9.69	9.34	9.60	2372340
2008-02-05	9.51	9.51	9.11	9.18	2130777
2008-02-06	9.12	9.31	9.06	9.10	5509212
2008-02-07	8.94	9.11	8.90	9.03	2537792
2008-02-08	8.75	8.79	8.60	8.67	1976048
2008-02-11	8.68	8.78	8.52	8.74	3256134
2008-02-12	8.88	9.01	8.83	8.93	3147269
2008-02-13	9.10	9.10	8.65	8.86	2034249
2008-02-14	8.98	8.98	8.69	8.73	1979442
2008-02-15	8.65	8.71	8.60	8.68	1783969
2008-02-19	8.80	8.99	8.80	8.87	2044509
2008-02-20	8.80	8.80	8.46	8.60	2310800
2008-02-21	8.52	8.75	8.52	8.61	1553022
2008-02-22	8.54	8.79	8.54	8.79	1751078
2008-02-25	8.92	9.15	8.92	9.14	1837979
2008-02-26	9.21	9.34	9.09	9.32	1743400
2008-02-27	9.32	9.38	9.12	9.27	1643730
2008-02-28	9.25	9.29	9.14	9.19	2187622
2008-02-29	9.08	9.08	8.75	8.81	1984871
2008-03-03	8.69	9.00	8.69	8.83	2242108
2008-03-04	8.79	8.79	8.50	8.68	2549145
2008-03-05	8.53	8.62	8.45	8.50	1605305
2008-03-06	8.60	8.62	8.39	8.41	1592416
2008-03-07	8.32	8.38	8.19	8.26	2352817
2008-03-10	8.17	8.39	8.17	8.25	1614300
2008-03-11	8.43	8.74	8.43	8.74	2717708
2008-03-12	8.84	8.98	8.78	8.78	2572896
2008-03-13	8.61	8.61	8.17	8.51	3872149
2008-03-14	8.47	8.47	8.10	8.19	4166077
2008-03-17	8.00	8.23	7.95	8.16	3880126
2008-03-18	8.39	8.69	8.38	8.64	2965529
2008-03-19	8.57	8.75	8.41	8.43	3075000
2008-03-20	8.32	8.82	8.32	8.80	1898470
2008-03-24	8.90	9.28	8.90	9.21	2192053
2008-03-25	9.28	9.28	9.09	9.20	1666275
2008-03-26	9.06	9.06	8.81	8.89	1575200
2008-03-27	8.90	8.90	8.75	8.75	1344746
2008-03-28	8.86	8.88	8.72	8.76	1122490
2008-03-31	8.84	8.84	8.64	8.70	1374800
2008-04-01	8.87	9.09	8.87	9.07	1774684
2008-04-02	9.44	9.50	9.29	9.38	1597429
2008-04-03	9.53	9.68	9.53	9.65	1766075
2008-04-04	9.74	9.74	9.59	9.65	1396616
2008-04-07	9.65	9.75	9.61	9.62	1366125
2008-04-08	9.50	9.53	9.24	9.42	1258596
2008-04-09	9.29	9.29	9.14	9.19	1172800
2008-04-10	9.49	9.56	9.31	9.35	1315400
2008-04-11	9.43	9.43	9.23	9.25	1223771
2008-04-14	9.23	9.30	9.12	9.14	1035110
2008-04-15	9.25	9.32	9.18	9.32	1719476
2008-04-16	9.48	9.87	9.48	9.87	2124086
2008-04-17	9.82	9.86	9.73	9.82	1411806
2008-04-18	9.92	10.00	9.85	9.93	1270649
2008-04-21	9.99	10.03	9.87	9.94	1834949
2008-04-22	9.85	9.92	9.75	9.85	1602531
2008-04-23	9.76	9.80	9.65	9.73	1018464
2008-04-24	9.68	9.77	9.56	9.66	1520004
2008-04-25	9.88	10.15	9.88	10.13	2722268
2008-04-28	10.90	11.04	10.83	10.91	4016458
2008-04-29	10.80	10.92	10.78	10.85	2967285
2008-04-30	10.93	11.11	10.86	10.99	2678717
2008-05-01	10.69	10.85	10.59	10.82	2568064
2008-05-02	10.83	11.00	10.77	10.79	1780672
2008-05-05	10.85	10.85	10.75	10.82	1397025
2008-05-06	10.79	10.87	10.69	10.87	4610970
2008-05-07	10.92	11.10	10.75	10.79	2920947
2008-05-08	10.74	10.77	10.61	10.64	2610240
2008-05-09	10.60	10.68	10.45	10.60	2877474
2008-05-12	10.43	10.51	10.29	10.44	2955748
2008-05-13	10.39	10.40	10.25	10.30	1910232
2008-05-14	10.19	10.24	10.11	10.15	2501894
2008-05-15	10.76	10.76	10.31	10.51	3496896
2008-05-16	10.47	10.53	10.37	10.52	1593588
2008-05-19	10.43	10.50	10.34	10.39	1901203
2008-05-20	9.51	10.17	9.51	9.91	2172331
2008-05-21	9.83	9.83	9.59	9.63	2580295
2008-05-22	9.76	9.85	9.71	9.85	1846166
2008-05-23	9.73	9.90	9.65	9.69	4381986
2008-05-27	9.60	9.80	9.60	9.78	1869916
2008-05-28	9.53	9.57	9.45	9.53	2359812
2008-05-29	9.53	10.04	9.53	9.92	4793346
2008-05-30	10.11	10.39	10.10	10.15	3402350
2008-06-02	10.69	10.71	10.37	10.52	2981866
2008-06-03	10.61	10.73	10.35	10.46	5121801
2008-06-04	10.80	10.94	10.73	10.80	3634412
2008-06-05	10.59	10.72	10.51	10.71	2811969
2008-06-06	10.51	10.54	10.26	10.28	3214112
2008-06-09	10.26	10.30	10.08	10.20	1476773
2008-06-10	9.99	10.00	9.84	9.90	2317241
2008-06-11	9.78	9.83	9.48	9.49	2790294
2008-06-12	9.72	9.91	9.70	9.74	2437157
2008-06-13	9.78	9.90	9.72	9.90	1552071
2008-06-16	10.05	10.06	9.83	10.03	1728700
2008-06-17	10.01	10.09	9.95	9.99	2337241
2008-06-18	9.90	9.94	9.79	9.83	3380234
2008-06-19	9.69	9.69	9.50	9.64	4639309
2008-06-20	9.40	9.44	9.22	9.26	4531582
2008-06-23	9.18	9.26	9.10	9.18	3556086
2008-06-24	9.10	9.23	9.05	9.14	3892061
2008-06-25	9.06	9.19	9.00	9.12	3213451
2008-06-26	8.98	8.98	8.75	8.77	3665209
2008-06-27	8.69	8.84	8.66	8.72	3675246
2008-06-30	8.69	8.97	8.69	8.80	4343015
2008-07-01	8.77	8.84	8.60	8.81	5101421
2008-07-02	8.82	8.83	8.54	8.58	4856750
2008-07-03	8.81	9.02	8.81	8.90	2033423
2008-07-07	8.95	9.05	8.80	8.85	3266589
2008-07-08	8.92	9.02	8.68	9.02	3709251
2008-07-09	9.02	9.13	8.82	8.84	3870021
2008-07-10	9.17	9.24	8.94	9.20	4538766
2008-07-11	9.49	9.49	8.95	9.11	3536812
2008-07-14	9.25	9.25	8.94	8.98	3841654
2008-07-15	8.59	8.85	8.51	8.70	4539526
2008-07-16	8.80	9.24	8.77	9.24	5998724
2008-07-17	9.14	9.46	9.13	9.40	6697992
2008-07-18	9.23	9.23	9.05	9.19	3203740
2008-07-21	9.49	9.49	9.15	9.20	3462090
2008-07-22	9.24	9.40	8.97	9.40	8542254
2008-07-23	9.50	9.67	9.35	9.53	5827440
2008-07-24	9.64	9.65	9.23	9.31	3487916
2008-07-25	9.21	9.21	9.03	9.09	2347631
2008-07-28	8.93	9.22	8.85	8.85	2937919
2008-07-29	8.98	9.14	8.82	9.14	2654257
2008-07-30	9.08	9.16	8.97	9.11	2420044
2008-07-31	8.87	9.06	8.77	8.78	2137338
2008-08-01	8.70	8.78	8.59	8.66	2244122
2008-08-04	8.50	8.50	8.25	8.35	2524679
2008-08-05	8.55	8.64	8.38	8.55	3042438
2008-08-06	8.35	8.37	8.22	8.33	2074748
2008-08-07	7.99	7.99	7.78	7.83	2336923
2008-08-08	7.71	7.88	7.53	7.85	2106658
2008-08-11	7.74	8.13	7.74	8.04	2531655
2008-08-12	8.03	8.25	7.83	7.91	2685543
2008-08-13	7.70	7.81	7.56	7.63	2900455
2008-08-14	7.43	7.61	7.43	7.55	2578136
2008-08-15	7.47	7.48	7.30	7.33	2138243
2008-08-18	7.55	7.77	7.45	7.48	2669634
2008-08-19	7.53	7.53	7.21	7.35	5924647
2008-08-20	7.35	7.50	7.33	7.48	2984350
2008-08-21	7.41	7.52	7.35	7.50	2282381
2008-08-22	7.29	7.54	7.29	7.45	3232916
2008-08-25	7.57	7.58	7.41	7.46	1338797
2008-08-26	7.36	7.55	7.36	7.51	2292476
2008-08-27	7.51	7.63	7.47	7.58	2662255
2008-08-28	7.51	7.66	7.49	7.60	3145967
2008-08-29	7.50	7.66	7.49	7.64	1929934
2008-09-02	7.63	7.69	7.43	7.49	1861127
2008-09-03	7.48	7.60	7.41	7.59	3891273
2008-09-04	7.44	7.44	7.06	7.12	2872172
2008-09-05	7.00	7.29	6.87	7.29	4705652
2008-09-08	7.90	7.91	7.52	7.69	6425767
2008-09-09	7.70	7.74	7.34	7.45	5141923
2008-09-10	8.00	8.08	7.73	7.88	6879010
2008-09-11	7.75	7.84	7.44	7.81	6483751
2008-09-12	7.91	7.98	7.62	7.80	4401658
2008-09-15	7.46	7.66	7.06	7.20	6520024
2008-09-16	7.32	7.67	7.20	7.63	4781650
2008-09-17	7.30	7.59	6.89	7.03	12758345
2008-09-18	7.11	8.04	7.05	7.80	7662953
2008-09-19	8.39	8.95	8.26	8.36	3554450
2008-09-22	8.50	8.80	8.14	8.25	5930793
2008-09-23	8.87	8.87	7.98	8.15	1218503
2008-09-24	8.70	9.00	8.60	8.66	1699976
2008-09-25	8.54	9.21	8.54	8.95	1753308
2008-09-26	8.75	9.19	8.48	9.09	3586077
2008-09-29	8.51	8.75	7.95	8.33	1746152
2008-09-30	8.32	8.85	8.32	8.74	2376949
2008-10-01	8.57	9.14	8.55	8.85	2328507
2008-10-02	8.51	8.70	8.14	8.30	1054426
2008-10-03	8.15	8.85	8.15	8.45	1179282
2008-10-06	7.71	7.99	7.30	7.84	2565843
2008-10-07	7.40	7.84	7.33	7.77	2174674
2008-10-08	7.11	7.84	7.10	7.79	3030673
2008-10-09	7.77	7.80	6.96	7.02	3400681
2008-10-10	6.31	6.86	5.81	6.65	4927852
2008-10-13	7.16	7.69	6.98	7.68	4497644
2008-10-14	8.45	8.45	7.55	7.75	7272842
2008-10-15	8.00	8.07	7.20	7.20	5596190
2008-10-16	7.25	7.58	6.92	7.51	3381376
2008-10-17	7.20	7.77	7.14	7.45	2161807
2008-10-20	7.65	8.21	7.56	8.21	4603669
2008-10-21	8.19	8.29	7.89	8.00	4326460
2008-10-22	7.72	7.88	7.26	7.44	3909950
2008-10-23	7.44	7.82	7.30	7.74	5778033
2008-10-24	6.40	7.25	6.40	7.03	5616262
2008-10-27	6.40	6.49	6.05	6.07	4107057
2008-10-28	6.10	6.50	5.61	6.31	9443987
2008-10-29	5.75	6.41	5.75	6.12	3097079
2008-10-30	6.34	6.40	6.05	6.33	2327388
2008-10-31	5.18	6.33	5.18	6.29	1209893
2008-11-03	6.31	6.51	6.25	6.37	3398001
2008-11-04	6.36	6.66	6.36	6.62	3963445
2008-11-05	6.88	6.92	6.56	6.60	2665276
2008-11-06	6.50	6.61	6.10	6.15	1911939
2008-11-07	6.20	6.46	6.20	6.46	2468305
2008-11-10	6.55	6.63	6.31	6.46	2011217
2008-11-11	6.34	6.36	6.05	6.22	2410722
2008-11-12	6.06	6.21	5.89	5.97	2177098
2008-11-13	6.05	6.46	5.90	6.44	6031109
2008-11-14	6.20	6.24	5.98	6.00	2901872
2008-11-17	5.92	6.02	5.81	5.82	2055967
2008-11-18	5.30	5.43	5.13	5.40	3402162
2008-11-19	5.28	5.28	4.88	4.93	2331855
2008-11-20	4.85	5.10	4.50	4.79	5420305
2008-11-21	5.02	5.12	4.75	5.07	5224979
2008-11-24	5.29	5.55	5.05	5.45	3435571
2008-11-25	5.26	5.33	5.08	5.30	2819030
2008-11-26	4.76	5.43	4.76	5.43	2591819
2008-11-28	5.25	5.49	5.16	5.48	1545853
2008-12-01	5.11	5.35	4.98	5.03	2629479
2008-12-02	5.02	5.26	5.00	5.17	4035541
2008-12-03	5.03	5.20	4.86	5.02	5930185
2008-12-04	4.94	5.00	4.65	4.79	8687060
2008-12-05	4.60	4.95	4.54	4.65	8286930
2008-12-08	5.05	5.15	4.53	4.68	41122863
2008-12-09	4.84	4.90	4.77	4.84	11497988
2008-12-10	5.00	5.02	4.87	5.02	10486600
2008-12-11	5.32	5.33	5.10	5.20	12099955
2008-12-12	5.38	5.65	5.32	5.50	12466029
2008-12-15	5.53	5.63	5.43	5.56	5397909
2008-12-16	5.50	5.95	5.50	5.95	4826499
2008-12-17	5.86	5.88	5.75	5.85	4242455
2008-12-18	6.08	6.08	5.80	5.90	6344996
2008-12-19	6.15	6.20	5.95	6.18	3851414
2008-12-22	6.33	6.41	6.11	6.12	3236590
2008-12-23	6.21	6.25	6.03	6.14	2876544
2008-12-24	5.86	5.93	5.80	5.91	1114703
2008-12-26	6.00	6.15	6.00	6.13	1451013
2008-12-29	6.13	6.15	6.03	6.14	2348103
2008-12-30	6.04	6.29	6.04	6.28	2553027
2008-12-31	6.05	6.38	5.92	6.21	3344267
2009-01-02	6.22	6.34	6.16	6.30	2189270
2009-01-05	6.25	6.33	6.14	6.27	3854303
2009-01-06	6.12	6.19	6.06	6.16	3355587
2009-01-07	6.22	6.22	6.05	6.10	2119862
2009-01-08	6.03	6.14	5.97	6.14	2414386
2009-01-09	6.14	6.18	6.07	6.12	2111202
2009-01-12	6.01	6.16	5.95	6.04	3626704
2009-01-13	5.78	5.91	5.66	5.87	2516420
2009-01-14	5.67	5.69	5.52	5.60	3347322
2009-01-15	5.80	5.86	5.59	5.77	4714454
2009-01-16	5.80	5.86	5.59	5.73	3932527
2009-01-20	5.53	5.56	5.22	5.23	4909282
2009-01-21	5.35	5.60	5.33	5.60	3982397
2009-01-22	5.24	5.43	5.24	5.37	2887172
2009-01-23	5.17	5.54	5.15	5.51	5437230
2009-01-26	5.18	5.36	5.15	5.24	3831598
2009-01-27	5.48	5.59	5.44	5.59	3709558
2009-01-28	5.76	5.84	5.70	5.83	3110171
2009-01-29	5.67	5.77	5.60	5.64	2588089
2009-01-30	5.52	5.70	5.44	5.50	3561860
2009-02-02	5.38	5.40	5.21	5.37	2028954
2009-02-03	5.33	5.48	5.27	5.43	2886907
2009-02-04	5.36	5.56	5.31	5.36	3116626
2009-02-05	5.21	5.36	5.17	5.29	4000244
2009-02-06	5.27	5.54	5.27	5.45	3115633
2009-02-09	5.18	5.43	5.16	5.32	2010520
2009-02-10	5.28	5.41	5.12	5.17	3170464
2009-02-11	5.29	5.29	5.11	5.23	2727930
2009-02-12	5.02	5.20	5.02	5.19	2473292
2009-02-13	5.08	5.18	5.02	5.06	1626600
2009-02-17	4.80	4.81	4.61	4.65	3715036
2009-02-18	4.70	4.72	4.61	4.68	2571432
2009-02-19	4.68	4.75	4.56	4.58	3205006
2009-02-20	4.46	4.61	4.26	4.56	4288713
2009-02-23	4.47	4.54	4.31	4.33	3521415
2009-02-24	4.36	4.67	4.35	4.61	3288672
2009-02-25	4.53	4.66	4.45	4.56	1828180
2009-02-26	4.51	4.64	4.43	4.46	3926441
2009-02-27	4.39	4.57	4.38	4.47	3404462
2009-03-02	4.27	4.35	4.07	4.10	4624988
2009-03-03	4.15	4.22	4.04	4.15	6589267
2009-03-04	4.33	4.43	4.28	4.33	3690572
2009-03-05	4.30	4.30	4.01	4.11	2724824
2009-03-06	4.03	4.17	3.87	4.05	3109048
2009-03-09	3.85	3.88	3.71	3.76	3945504
2009-03-10	3.96	4.24	3.96	4.23	4932864
2009-03-11	4.27	4.32	4.17	4.25	2975556
2009-03-12	4.00	4.24	3.94	4.22	3137614
2009-03-13	4.21	4.35	4.21	4.28	1777250
2009-03-16	4.50	4.68	4.48	4.48	2185273
2009-03-17	4.80	4.96	4.72	4.95	3304066
2009-03-18	4.99	5.11	4.82	5.10	3149520
2009-03-19	5.17	5.39	5.07	5.08	5305044
2009-03-20	5.10	5.10	4.92	4.94	2011825
2009-03-23	5.23	5.58	5.17	5.56	3396659
2009-03-24	5.48	5.48	5.29	5.33	2736988
2009-03-25	5.39	5.57	5.37	5.53	5020718
2009-03-26	5.49	5.61	5.46	5.52	1885225
2009-03-27	5.31	5.37	5.22	5.26	1513693
2009-03-30	4.96	4.98	4.85	4.88	1485566
2009-03-31	4.85	4.99	4.83	4.92	5545985
2009-04-01	4.88	5.17	4.88	5.13	2342164
2009-04-02	5.25	5.48	5.18	5.39	1889756
2009-04-03	5.21	5.39	5.21	5.39	2066233
2009-04-06	5.19	5.19	4.94	5.06	2141883
2009-04-07	5.04	5.04	4.92	4.94	749480
2009-04-08	4.79	4.98	4.79	4.94	1073062
2009-04-09	5.24	5.31	5.16	5.24	4295940
2009-04-13	5.21	5.44	5.19	5.39	1348949
2009-04-14	5.36	5.40	5.29	5.32	2072760
2009-04-15	5.21	5.36	5.16	5.36	1114987
2009-04-16	5.14	5.23	5.06	5.19	1160485
2009-04-17	5.12	5.26	5.12	5.22	1122463
2009-04-20	5.10	5.10	4.79	4.79	1669697
2009-04-21	4.81	5.08	4.81	5.08	1185231
2009-04-22	4.91	4.97	4.83	4.85	1252264
2009-04-23	4.85	4.91	4.80	4.91	1019998
2009-04-24	5.03	5.29	5.03	5.25	1678092
2009-04-27	5.28	5.38	5.22	5.27	1753081
2009-04-28	5.19	5.43	5.19	5.33	1387616
2009-04-29	5.30	5.50	5.28	5.49	3613180
2009-04-30	5.46	5.57	5.38	5.42	3493441
2009-05-01	5.39	5.49	5.39	5.48	1888749
2009-05-04	5.60	5.78	5.51	5.78	2099503
2009-05-05	5.69	5.87	5.69	5.82	3447701
2009-05-06	5.69	5.98	5.69	5.93	3476838
2009-05-07	6.40	6.40	6.09	6.17	3580421
2009-05-08	6.40	6.84	6.40	6.84	5421844
2009-05-11	6.66	6.81	6.63	6.67	4260845
2009-05-12	6.56	6.67	6.41	6.57	6335173
2009-05-13	6.30	6.40	6.21	6.25	6186468
2009-05-14	6.06	6.28	6.06	6.25	1858554
2009-05-15	6.33	6.45	6.28	6.32	1558352
2009-05-18	6.37	6.50	6.26	6.46	2521028
2009-05-19	6.50	6.58	6.39	6.39	1644656
2009-05-20	6.47	6.62	6.45	6.47	1385608
2009-05-21	6.29	6.40	6.24	6.33	1484233
2009-05-22	6.41	6.47	6.35	6.37	1103214
2009-05-26	6.29	6.64	6.26	6.64	1522002
2009-05-27	6.65	6.65	6.46	6.46	1879056
2009-05-28	6.42	6.52	6.36	6.48	1286892
2009-05-29	6.26	6.36	6.25	6.34	5630679
2009-06-01	6.45	6.58	6.39	6.50	1640775
2009-06-02	6.44	6.60	6.44	6.51	1122586
2009-06-03	6.43	6.43	6.23	6.31	1200957
2009-06-04	6.40	6.57	6.40	6.54	2299819
2009-06-05	6.55	6.55	6.32	6.36	1194371
2009-06-08	6.46	6.59	6.41	6.53	858289
2009-06-09	6.39	6.53	6.37	6.49	1919849
2009-06-10	6.60	6.63	6.47	6.52	1394214
2009-06-11	6.50	6.74	6.46	6.63	1574524
2009-06-12	6.55	6.72	6.55	6.69	5244231
2009-06-15	6.43	6.43	6.22	6.25	1613191
2009-06-16	6.33	6.33	6.10	6.16	1315716
2009-06-17	6.12	6.26	6.10	6.17	2012400
2009-06-18	6.14	6.25	6.10	6.20	2711312
2009-06-19	6.42	6.49	6.42	6.45	1873119
2009-06-22	6.42	6.42	6.12	6.13	2420871
2009-06-23	6.23	6.30	6.15	6.26	1891640
2009-06-24	6.23	6.35	6.19	6.25	2345427
2009-06-25	6.25	6.44	6.21	6.43	2121837
2009-06-26	6.37	6.57	6.37	6.54	2698927
2009-06-29	6.34	6.38	6.27	6.33	2393769
2009-06-30	6.25	6.28	6.08	6.14	1643297
2009-07-01	6.20	6.33	6.16	6.29	909220
2009-07-02	6.15	6.18	6.03	6.10	3177232
2009-07-06	6.12	6.25	6.12	6.24	817678
2009-07-07	6.12	6.23	6.03	6.11	811465
2009-07-08	6.14	6.14	5.92	5.98	6047326
2009-07-09	5.91	6.01	5.91	5.93	869551
2009-07-10	5.90	5.90	5.74	5.78	789419
2009-07-13	5.81	5.93	5.79	5.93	1291075
2009-07-14	5.97	6.00	5.91	5.99	658466
2009-07-15	5.84	5.87	5.80	5.84	7751668
2009-07-16	5.70	5.81	5.66	5.79	2470301
2009-07-17	5.72	5.76	5.70	5.74	750423
2009-07-20	5.83	5.87	5.75	5.82	1009065
2009-07-21	5.98	5.98	5.88	5.96	1242706
2009-07-22	5.86	6.02	5.86	5.99	1089680
2009-07-23	6.06	6.06	5.87	5.96	1561471
2009-07-24	5.86	5.87	5.78	5.85	1037731
2009-07-27	5.82	5.86	5.75	5.83	1487687
2009-07-28	5.78	5.85	5.78	5.81	860188
2009-07-29	5.75	5.76	5.66	5.71	980777
2009-07-30	5.73	5.95	5.73	5.84	2602977
2009-07-31	6.00	6.27	5.99	6.20	1602815
2009-08-03	6.31	6.53	6.31	6.46	2303572
2009-08-04	6.46	6.46	6.30	6.33	1119602
2009-08-05	6.25	6.38	6.24	6.34	1002724
2009-08-06	6.38	6.41	6.26	6.29	910388
2009-08-07	6.25	6.32	6.20	6.29	1002342
2009-08-10	6.25	6.33	6.22	6.28	738780
2009-08-11	6.24	6.33	6.21	6.27	1246240
2009-08-12	6.24	6.41	6.21	6.35	1077240
2009-08-13	6.37	6.38	6.25	6.32	813644
2009-08-14	6.34	6.38	6.28	6.32	794983
2009-08-17	6.18	6.20	6.10	6.10	922964
2009-08-18	6.23	6.30	6.18	6.24	964845
2009-08-19	6.16	6.29	6.12	6.21	853823
2009-08-20	6.23	6.35	6.23	6.32	665941
2009-08-21	6.32	6.44	6.31	6.38	1114750
2009-08-24	6.40	6.40	6.27	6.30	2163955
2009-08-25	6.36	6.40	6.30	6.30	2180500
2009-08-26	6.34	6.36	6.26	6.34	1965966
2009-08-27	6.34	6.40	6.28	6.38	1840687
2009-08-28	6.38	6.42	6.26	6.32	3225973
2009-08-31	6.24	6.42	6.24	6.34	1290855
2009-09-01	6.31	6.41	6.18	6.24	1335801
2009-09-02	6.19	6.26	6.18	6.23	870699
2009-09-03	6.16	6.16	6.04	6.15	1271463
2009-09-04	6.09	6.09	5.94	6.02	1341547
2009-09-08	5.87	5.93	5.84	5.84	1962952
2009-09-09	5.80	5.83	5.73	5.75	2091923
2009-09-10	6.07	6.08	5.87	6.08	2470149
2009-09-11	6.14	6.14	6.01	6.04	2255255
2009-09-14	6.00	6.03	5.91	5.97	1328353
2009-09-15	5.89	5.95	5.83	5.90	2832062
2009-09-16	5.88	5.90	5.81	5.88	1423910
2009-09-17	5.71	5.71	5.61	5.65	3116445
2009-09-18	5.80	5.90	5.75	5.85	3649140
2009-09-21	5.72	5.84	5.70	5.80	831510
2009-09-22	5.81	5.91	5.81	5.86	1390899
2009-09-23	5.89	5.97	5.83	5.85	4336595
2009-09-24	5.83	5.85	5.60	5.62	3141436
2009-09-25	5.49	5.52	5.38	5.40	3013638
2009-09-28	5.40	5.53	5.40	5.48	2043486
2009-09-29	5.50	5.50	5.32	5.33	1888090
2009-09-30	5.39	5.48	5.32	5.34	2180618
2009-10-01	5.16	5.16	4.96	4.96	3127259
2009-10-02	4.95	5.05	4.89	4.97	3592926
2009-10-05	5.07	5.19	5.03	5.17	2086432
2009-10-06	5.43	5.57	5.14	5.54	6997777
2009-10-07	5.59	5.63	5.52	5.63	2539956
2009-10-08	5.62	5.71	5.60	5.69	3140946
2009-10-09	5.64	5.67	5.59	5.66	2777074
2009-10-12	5.71	5.78	5.67	5.72	6692770
2009-10-13	5.60	5.65	5.57	5.58	7649116
2009-10-14	5.50	5.52	5.44	5.49	2929792
2009-10-15	5.45	5.46	5.34	5.41	4570586
2009-10-16	5.17	5.20	5.08	5.14	3754800
2009-10-19	5.28	5.38	5.24	5.32	1947044
2009-10-20	5.37	5.42	5.29	5.33	1431636
2009-10-21	5.29	5.41	5.26	5.26	2303844
2009-10-22	5.20	5.26	5.09	5.22	1386935
2009-10-23	5.15	5.15	4.98	4.99	3266376
2009-10-26	5.10	5.22	5.00	5.01	2799936
2009-10-27	5.03	5.08	4.98	5.01	1678230
2009-10-28	5.07	5.14	5.00	5.00	1693141
2009-10-29	5.29	5.48	5.29	5.47	2835983
2009-10-30	5.37	5.45	5.25	5.31	4525725
2009-11-02	5.40	5.49	5.35	5.41	2964417
2009-11-03	5.31	5.41	5.20	5.39	1982520
2009-11-04	5.35	5.39	5.27	5.28	1223705
2009-11-05	5.39	5.44	5.38	5.43	2221167
2009-11-06	5.34	5.40	5.34	5.40	924316
2009-11-09	5.43	5.54	5.42	5.53	1200487
2009-11-10	5.54	5.63	5.54	5.57	2580857
2009-11-11	5.67	5.73	5.64	5.72	2277240
2009-11-12	5.65	5.71	5.59	5.63	1200953
2009-11-13	5.68	5.74	5.18	5.19	6377223
2009-11-16	5.28	5.42	5.28	5.38	3228953
2009-11-17	5.49	5.49	5.42	5.48	1972390
2009-11-18	5.46	5.46	5.32	5.36	1722565
2009-11-19	5.18	5.19	5.11	5.13	1142447
2009-11-20	5.24	5.31	5.20	5.31	1258331
2009-11-23	5.32	5.39	5.26	5.34	2427103
2009-11-24	5.24	5.24	5.08	5.16	2110706
2009-11-25	5.14	5.18	5.12	5.13	1854584
2009-11-27	5.06	5.26	5.06	5.22	1999955
2009-11-30	5.45	5.54	5.39	5.49	4846579
2009-12-01	5.67	5.74	5.64	5.69	2134644
2009-12-02	5.53	5.62	5.53	5.56	1829902
2009-12-03	5.62	5.62	5.51	5.53	2270648
2009-12-04	5.58	5.70	5.53	5.57	2186389
2009-12-07	5.58	5.58	5.50	5.50	978100
2009-12-08	5.56	5.63	5.52	5.59	1498541
2009-12-09	5.40	5.42	5.33	5.38	4011637
2009-12-10	5.35	5.35	5.21	5.22	1935352
2009-12-11	5.17	5.17	5.06	5.13	4488336
2009-12-14	5.05	5.05	4.92	4.98	10439625
2009-12-15	5.00	5.06	4.97	5.01	3266514
2009-12-16	5.22	5.38	5.11	5.37	5501181
2009-12-17	5.17	5.22	5.07	5.09	5397737
2009-12-18	5.14	5.15	5.05	5.14	1696759
2009-12-21	5.14	5.26	5.14	5.24	4069064
2009-12-22	5.21	5.25	5.16	5.16	2522234
2009-12-23	5.14	5.32	5.14	5.20	1536899
2009-12-24	5.10	5.13	5.07	5.10	1140521
2009-12-28	5.10	5.10	5.01	5.05	2163653
2009-12-29	5.02	5.02	4.93	4.96	2110332
2009-12-30	4.91	4.97	4.90	4.96	1120977
2009-12-31	4.95	4.96	4.91	4.92	1275931
2010-01-04	4.91	4.98	4.91	4.97	3130245
2010-01-05	4.97	4.99	4.95	4.99	3375438
2010-01-06	5.13	5.16	5.10	5.14	2912583
2010-01-07	5.14	5.18	5.11	5.18	1877188
2010-01-08	5.14	5.21	5.14	5.20	1971059
2010-01-11	5.21	5.30	5.19	5.19	2767053
2010-01-12	5.30	5.33	5.27	5.29	2031750
2010-01-13	5.27	5.36	5.22	5.30	3140853
2010-01-14	5.33	5.45	5.33	5.42	3419460
2010-01-15	5.45	5.54	5.45	5.50	2813418
2010-01-19	5.40	5.43	5.36	5.41	2602938
2010-01-20	5.34	5.34	5.19	5.19	2021565
2010-01-21	5.33	5.36	5.26	5.32	4325857
2010-01-22	5.44	5.47	5.35	5.38	4513582
2010-01-25	5.34	5.45	5.34	5.42	7164949
2010-01-26	5.30	5.31	5.18	5.21	2938419
2010-01-27	5.24	5.33	5.21	5.33	3321963
2010-01-28	5.30	5.30	5.13	5.18	3985118
2010-01-29	5.17	5.23	5.12	5.13	2525573
2010-02-01	5.22	5.27	5.19	5.27	3493810
2010-02-02	5.27	5.39	5.25	5.34	2943356
2010-02-03	5.37	5.37	5.20	5.25	2559435
2010-02-04	5.17	5.17	5.01	5.01	3466009
2010-02-05	5.04	5.09	5.00	5.09	3098839
2010-02-08	5.08	5.15	5.05	5.09	3540421
2010-02-09	5.08	5.17	5.08	5.11	2438168
2010-02-10	5.06	5.10	5.00	5.04	2510855
2010-02-11	5.03	5.10	5.01	5.10	1591180
2010-02-12	5.08	5.08	4.97	5.01	1336881
2010-02-16	4.95	5.03	4.94	5.01	1764328
2010-02-17	5.01	5.05	5.00	5.00	4534945
2010-02-18	5.01	5.09	4.96	5.08	4018974
2010-02-19	4.97	5.00	4.96	4.97	2405212
2010-02-22	5.00	5.00	4.96	4.96	1942513
2010-02-23	4.99	5.00	4.94	4.97	2064714
2010-02-24	4.99	5.01	4.96	4.99	1448491
2010-02-25	4.98	5.07	4.97	5.07	2614533
2010-02-26	5.07	5.17	5.03	5.12	3169055
2010-03-01	5.11	5.22	5.11	5.16	3049197
2010-03-02	5.15	5.22	5.06	5.17	5162197
2010-03-03	5.12	5.23	5.12	5.17	3822900
2010-03-04	5.14	5.16	5.11	5.15	1972639
2010-03-05	5.14	5.16	5.10	5.14	3001346
2010-03-08	5.16	5.18	5.15	5.17	4039940
2010-03-09	5.15	5.17	5.11	5.15	3430088
2010-03-10	5.10	5.11	5.06	5.09	3145460
2010-03-11	5.10	5.15	5.08	5.15	3315657
2010-03-12	5.16	5.22	5.16	5.21	4789517
2010-03-15	5.18	5.22	5.17	5.19	1822346
2010-03-16	5.24	5.34	5.24	5.32	5200029
2010-03-17	5.30	5.34	5.29	5.32	3697937
2010-03-18	5.28	5.29	5.23	5.24	1543390
2010-03-19	5.22	5.27	5.18	5.22	1768591
2010-03-22	5.18	5.28	5.18	5.28	1305283
2010-03-23	5.28	5.29	5.24	5.25	1611334
2010-03-24	5.17	5.17	5.12	5.15	875335
2010-03-25	5.13	5.17	5.08	5.10	1824435
2010-03-26	5.11	5.18	5.10	5.16	1782464
2010-03-29	5.32	5.37	5.30	5.37	1837681
2010-03-30	5.37	5.41	5.34	5.37	2622545
2010-03-31	5.30	5.30	5.22	5.23	1851827
2010-04-01	5.24	5.25	5.18	5.25	1996623
2010-04-05	5.20	5.21	5.17	5.21	1487534
2010-04-06	5.19	5.31	5.18	5.29	3144486
2010-04-07	5.41	5.43	5.34	5.42	4350298
2010-04-08	5.38	5.47	5.36	5.47	4131715
2010-04-09	5.44	5.48	5.42	5.44	1061504
2010-04-12	5.47	5.51	5.46	5.49	1541414
2010-04-13	5.48	5.52	5.45	5.47	1864907
2010-04-14	5.50	5.55	5.49	5.55	1398219
2010-04-15	5.56	5.56	5.51	5.52	4883795
2010-04-16	5.55	5.55	5.39	5.47	3081337
2010-04-19	5.33	5.41	5.33	5.41	4400279
2010-04-20	5.42	5.44	5.36	5.42	3091834
2010-04-21	5.49	5.56	5.49	5.52	3216835
2010-04-22	5.49	5.49	5.43	5.46	1694989
2010-04-23	5.39	5.41	5.34	5.40	1267742
2010-04-26	5.42	5.46	5.42	5.42	1719211
2010-04-27	5.43	5.44	5.24	5.30	2952031
2010-04-28	5.34	5.34	5.20	5.24	4204918
2010-04-29	5.32	5.37	5.28	5.35	1698545
2010-04-30	5.25	5.26	5.16	5.17	1318016
2010-05-03	5.22	5.26	5.18	5.22	1453183
2010-05-04	5.22	5.22	5.08	5.10	2485555
2010-05-05	5.09	5.15	4.99	5.05	7425291
2010-05-06	5.03	5.05	4.81	5.00	6297302
2010-05-07	5.00	5.02	4.87	4.98	3662670
2010-05-10	5.11	5.20	5.09	5.12	6036694
2010-05-11	5.04	5.06	4.95	5.02	4206780
2010-05-12	4.90	4.90	4.85	4.89	6920487
2010-05-13	4.95	4.96	4.91	4.95	2316990
2010-05-14	4.94	4.95	4.84	4.90	4410983
2010-05-17	4.92	4.93	4.84	4.91	2988371
2010-05-18	4.93	4.95	4.77	4.85	2700205
2010-05-19	4.84	4.95	4.84	4.93	3985500
2010-05-20	4.87	4.94	4.86	4.92	3864801
2010-05-21	4.87	5.03	4.87	5.01	3441795
2010-05-24	4.92	4.95	4.89	4.90	1764934
2010-05-25	4.82	4.90	4.76	4.90	3322562
2010-05-26	4.96	4.96	4.83	4.84	2086537
2010-05-27	4.93	5.01	4.90	5.01	1810653
2010-05-28	4.92	4.93	4.82	4.84	2380447
2010-06-01	4.86	4.91	4.81	4.84	3687410
2010-06-02	4.87	4.90	4.79	4.87	4199597
2010-06-03	4.93	4.93	4.78	4.84	3187036
2010-06-04	4.79	4.80	4.66	4.70	6075974
2010-06-07	4.60	4.68	4.60	4.63	5844157
2010-06-08	4.51	4.59	4.48	4.56	3484852
2010-06-09	4.58	4.60	4.50	4.50	2000364
2010-06-10	4.55	4.67	4.55	4.65	2096759
2010-06-11	4.64	4.72	4.62	4.68	1007639
2010-06-14	4.74	4.75	4.66	4.71	1863289
2010-06-15	4.72	4.78	4.68	4.77	1711312
2010-06-16	4.70	4.76	4.68	4.75	1170901
2010-06-17	4.72	4.72	4.63	4.65	1940173
2010-06-18	4.68	4.68	4.61	4.66	2597213
2010-06-21	4.71	4.74	4.69	4.69	1948644
2010-06-22	4.73	4.79	4.71	4.72	1671882
2010-06-23	4.71	4.77	4.70	4.74	1276705
2010-06-24	4.70	4.70	4.62	4.65	1092517
2010-06-25	4.69	4.73	4.65	4.72	1482136
2010-06-28	4.64	4.66	4.58	4.58	556646
2010-06-29	4.51	4.59	4.49	4.51	1372051
2010-06-30	4.55	4.61	4.53	4.56	1936905
2010-07-01	4.53	4.62	4.53	4.57	1572223
2010-07-02	4.54	4.59	4.54	4.56	739468
2010-07-06	4.79	4.81	4.72	4.75	2438939
2010-07-07	4.72	4.85	4.72	4.81	2108651
2010-07-08	4.84	4.87	4.81	4.87	1235405
2010-07-09	4.82	4.86	4.80	4.83	550151
2010-07-12	4.70	4.74	4.70	4.70	1570258
2010-07-13	4.78	4.84	4.78	4.81	1614524
2010-07-14	4.79	4.79	4.74	4.76	1945925
2010-07-15	4.71	4.76	4.65	4.76	2174812
2010-07-16	4.70	4.70	4.53	4.53	2182471
2010-07-19	4.58	4.65	4.57	4.65	1291559
2010-07-20	4.54	4.63	4.52	4.59	2917055
2010-07-21	4.60	4.61	4.55	4.58	2017931
2010-07-22	4.66	4.69	4.63	4.66	1183501
2010-07-23	4.66	4.69	4.63	4.66	899175
2010-07-26	4.66	4.72	4.66	4.72	1317186
2010-07-27	4.81	4.89	4.80	4.83	3361261
2010-07-28	4.95	4.99	4.94	4.98	3647216
2010-07-29	5.00	5.05	4.94	4.94	2293506
2010-07-30	4.91	5.03	4.91	4.98	2095925
2010-08-02	5.00	5.03	4.97	5.02	1668604
2010-08-03	4.97	4.99	4.91	4.93	3320622
2010-08-04	4.98	5.03	4.98	5.00	712458
2010-08-05	5.02	5.04	4.98	5.02	1009477
2010-08-06	5.01	5.06	4.99	5.04	1704836
2010-08-09	5.06	5.06	5.02	5.04	1162324
2010-08-10	4.98	5.01	4.96	5.00	2585590
2010-08-11	4.92	4.92	4.86	4.87	1033970
2010-08-12	4.80	4.83	4.79	4.82	1584542
2010-08-13	4.82	4.82	4.78	4.81	505110
2010-08-16	4.84	4.87	4.82	4.84	1056431
2010-08-17	4.90	4.93	4.85	4.87	1368759
2010-08-18	4.93	4.99	4.92	4.96	1714581
2010-08-19	4.98	5.01	4.89	4.95	3349445
2010-08-20	4.87	4.91	4.84	4.89	3488576
2010-08-23	4.87	4.94	4.84	4.85	2814013
2010-08-24	4.81	4.86	4.81	4.84	3349117
2010-08-25	4.79	4.83	4.77	4.80	2858895
2010-08-26	4.81	4.85	4.79	4.84	2832153
2010-08-27	4.81	4.85	4.77	4.84	1388197
2010-08-30	4.80	4.81	4.77	4.78	1561074
2010-08-31	4.75	4.77	4.72	4.75	2733051
2010-09-01	4.80	4.84	4.77	4.84	1747460
2010-09-02	4.76	4.80	4.73	4.80	1532375
2010-09-03	4.83	4.84	4.78	4.80	1457080
2010-09-07	4.81	4.87	4.79	4.84	4597253
2010-09-08	4.84	4.84	4.78	4.81	1612060
2010-09-09	4.83	4.85	4.75	4.79	2070896
2010-09-10	4.77	4.80	4.77	4.77	1423853
2010-09-13	4.89	4.94	4.87	4.94	1275004
2010-09-14	4.95	5.00	4.93	4.98	1417105
2010-09-15	4.88	4.91	4.86	4.91	1880781
2010-09-16	4.83	4.85	4.79	4.85	1028695
2010-09-17	4.81	4.83	4.77	4.81	789318
2010-09-20	4.79	4.92	4.79	4.92	3818012
2010-09-21	4.84	4.86	4.80	4.82	1648554
2010-09-22	4.78	4.80	4.70	4.72	2378466
2010-09-23	4.71	4.75	4.68	4.74	2320254
2010-09-24	4.80	4.82	4.77	4.82	1356908
2010-09-27	4.77	4.80	4.73	4.77	2454444
2010-09-28	4.77	4.82	4.75	4.80	1739105
2010-09-29	4.79	4.85	4.79	4.83	1284426
2010-09-30	4.69	4.73	4.62	4.63	3076337
2010-10-01	4.70	4.73	4.69	4.73	1893170
2010-10-04	4.60	4.65	4.55	4.58	1467381
2010-10-05	4.69	4.75	4.67	4.70	3652367
2010-10-06	4.81	4.90	4.78	4.89	3787090
2010-10-07	4.90	4.94	4.88	4.92	1433970
2010-10-08	4.92	5.00	4.91	4.97	1323190
2010-10-11	4.95	5.00	4.94	4.98	1851617
2010-10-12	4.92	4.99	4.91	4.95	952830
2010-10-13	4.90	4.91	4.85	4.87	1228485
2010-10-14	4.89	4.89	4.76	4.82	2012900
2010-10-15	4.75	4.75	4.58	4.63	8944046
2010-10-18	4.67	4.74	4.67	4.72	1673174
2010-10-19	4.70	4.72	4.66	4.71	2997420
2010-10-20	4.80	4.82	4.76	4.78	2572140
2010-10-21	4.75	4.77	4.67	4.70	1498540
2010-10-22	4.71	4.73	4.67	4.71	809875
2010-10-25	4.73	4.76	4.70	4.71	1200408
2010-10-26	4.66	4.70	4.62	4.64	4111488
2010-10-27	4.59	4.61	4.53	4.56	955729
2010-10-28	4.59	4.60	4.55	4.60	2438368
2010-10-29	4.62	4.67	4.61	4.66	1516161
2010-11-01	4.57	4.61	4.51	4.53	1368489
2010-11-02	4.57	4.58	4.50	4.53	1190892
2010-11-03	4.53	4.59	4.50	4.58	1173362
2010-11-04	4.60	4.73	4.59	4.68	1652744
2010-11-05	4.68	4.70	4.63	4.66	1528084
2010-11-08	4.60	4.66	4.54	4.64	1085816
2010-11-09	4.66	4.69	4.60	4.60	997124
2010-11-10	4.76	4.85	4.76	4.84	2732714
2010-11-11	4.83	4.83	4.77	4.80	1538412
2010-11-12	4.79	4.82	4.68	4.70	2554503
2010-11-15	4.70	4.76	4.70	4.72	1332260
2010-11-16	4.72	4.72	4.61	4.64	2198414
2010-11-17	4.70	4.79	4.69	4.76	2692473
2010-11-18	4.98	4.98	4.90	4.95	3687011
2010-11-19	4.93	4.99	4.91	4.97	2210916
2010-11-22	4.90	4.94	4.86	4.90	818737
2010-11-23	4.85	4.88	4.80	4.84	2112007
2010-11-24	4.84	4.90	4.83	4.85	2146635
2010-11-26	4.74	4.79	4.73	4.74	881568
2010-11-29	4.75	4.76	4.68	4.74	1960543
2010-11-30	4.67	4.72	4.66	4.71	3561973
2010-12-01	4.75	4.79	4.74	4.77	2530870
2010-12-02	4.75	4.84	4.75	4.82	1940831
2010-12-03	4.81	4.87	4.79	4.87	1176924
2010-12-06	4.81	4.87	4.81	4.86	1168908
2010-12-07	4.85	4.87	4.81	4.81	2723222
2010-12-08	4.79	4.85	4.76	4.81	6878900
2010-12-09	4.96	4.99	4.94	4.99	1913991
2010-12-10	4.97	5.01	4.97	5.00	1536242
2010-12-13	5.15	5.16	5.11	5.14	4007636
2010-12-14	5.16	5.19	5.12	5.13	4748492
2010-12-15	5.10	5.10	5.02	5.06	4145952
2010-12-16	5.12	5.15	5.10	5.15	3375701
2010-12-17	5.19	5.20	5.15	5.17	3706306
2010-12-20	5.21	5.23	5.17	5.20	2012139
2010-12-21	5.20	5.24	5.19	5.24	2035288
2010-12-22	5.25	5.32	5.25	5.28	1982162
2010-12-23	5.31	5.31	5.27	5.30	1513932
2010-12-27	5.24	5.32	5.24	5.30	985485
2010-12-28	5.38	5.38	5.33	5.34	1568463
2010-12-29	5.38	5.42	5.38	5.42	1529438
2010-12-30	5.38	5.42	5.36	5.36	1192064
2010-12-31	5.35	5.41	5.34	5.41	500023
2011-01-03	5.43	5.50	5.41	5.48	2745882
2011-01-04	5.43	5.44	5.41	5.43	1361245
2011-01-05	5.29	5.32	5.26	5.30	3365437
2011-01-06	5.37	5.37	5.28	5.34	3155351
2011-01-07	5.35	5.35	5.26	5.31	2277207
2011-01-10	5.35	5.35	5.24	5.32	1951739
2011-01-11	5.30	5.33	5.28	5.33	2193488
2011-01-12	5.49	5.62	5.47	5.55	5200025
2011-01-13	5.60	5.63	5.54	5.55	2995351
2011-01-14	5.52	5.56	5.49	5.55	5022633
2011-01-18	5.55	5.57	5.51	5.53	2596269
2011-01-19	5.56	5.61	5.54	5.54	2885952
2011-01-20	5.47	5.51	5.43	5.47	5281428
2011-01-21	5.35	5.41	5.33	5.35	2467143
2011-01-24	5.33	5.36	5.32	5.34	5123784
2011-01-25	5.45	5.49	5.40	5.49	2795979
2011-01-26	5.42	5.47	5.41	5.42	2008879
2011-01-27	5.36	5.44	5.35	5.40	5766922
2011-01-28	5.30	5.30	5.19	5.20	2709103
2011-01-31	5.19	5.21	5.18	5.20	1423717
2011-02-01	5.21	5.26	5.19	5.20	6500513
2011-02-02	5.43	5.43	5.27	5.36	8715644
2011-02-03	5.40	5.40	5.32	5.40	5357466
2011-02-04	5.43	5.43	5.32	5.37	1981462
2011-02-07	5.41	5.46	5.39	5.45	1454084
2011-02-08	5.51	5.53	5.49	5.52	3211923
2011-02-09	5.52	5.52	5.46	5.49	2121999
2011-02-10	5.48	5.50	5.41	5.43	2605458
2011-02-11	5.46	5.48	5.41	5.46	3053839
2011-02-14	5.57	5.63	5.53	5.57	3786243
2011-02-15	5.53	5.57	5.51	5.52	3240971
2011-02-16	5.60	5.64	5.57	5.59	6806343
2011-02-17	5.61	5.66	5.61	5.64	8210504
2011-02-18	5.58	5.64	5.58	5.61	3370769
2011-02-22	5.42	5.47	5.38	5.42	2099384
2011-02-23	5.37	5.42	5.32	5.39	2132776
2011-02-24	5.40	5.43	5.36	5.42	3105607
2011-02-25	5.43	5.53	5.43	5.50	3649353
2011-02-28	5.50	5.55	5.49	5.53	1430975
2011-03-01	5.64	5.68	5.59	5.60	5509135
2011-03-02	5.52	5.55	5.49	5.50	1602917
2011-03-03	5.49	5.54	5.49	5.52	9112370
2011-03-04	5.47	5.49	5.39	5.46	1777924
2011-03-07	5.45	5.49	5.34	5.37	2166397
2011-03-08	5.33	5.38	5.31	5.37	2771523
2011-03-09	5.35	5.40	5.35	5.38	1601442
2011-03-10	5.29	5.30	5.22	5.24	3387455
2011-03-11	5.16	5.20	5.05	5.10	5757108
2011-03-14	4.77	4.91	4.75	4.88	5006282
2011-03-15	4.56	4.86	4.44	4.83	12578818
2011-03-16	4.71	4.71	4.46	4.53	10790075
2011-03-17	4.64	4.68	4.60	4.66	6064306
2011-03-18	4.60	4.75	4.59	4.75	4031133
2011-03-21	4.80	4.88	4.67	4.79	7302886
2011-03-22	4.93	4.95	4.78	4.88	8382041
2011-03-23	4.90	4.98	4.89	4.97	4276113
2011-03-24	4.85	4.90	4.81	4.86	2566838
2011-03-25	4.79	4.86	4.78	4.85	5859131
2011-03-28	4.76	4.79	4.67	4.75	4183551
2011-03-29	4.59	4.63	4.57	4.61	3602650
2011-03-30	4.52	4.55	4.50	4.54	5266211
2011-03-31	4.61	4.62	4.58	4.60	1572479
2011-04-01	4.61	4.66	4.60	4.63	5774461
2011-04-04	4.61	4.62	4.55	4.57	5995121
2011-04-05	4.50	4.52	4.48	4.51	1823877
2011-04-06	4.38	4.40	4.36	4.40	3207921
2011-04-07	4.46	4.48	4.42	4.47	2787087
2011-04-08	4.57	4.62	4.56	4.58	2821321
2011-04-11	4.56	4.62	4.56	4.56	3444311
2011-04-12	4.59	4.62	4.58	4.59	2290969
2011-04-13	4.69	4.71	4.64	4.68	4900765
2011-04-14	4.69	4.74	4.69	4.74	4775150
2011-04-15	4.68	4.71	4.66	4.69	3165826
2011-04-18	4.53	4.59	4.51	4.59	2309144
2011-04-19	4.57	4.59	4.55	4.58	2010213
2011-04-20	4.62	4.62	4.51	4.57	7586051
2011-04-21	4.58	4.59	4.50	4.52	2692972
2011-04-25	4.58	4.63	4.57	4.62	2453894
2011-04-26	4.63	4.69	4.62	4.66	3579376
2011-04-27	4.64	4.67	4.62	4.66	4344102
2011-04-28	4.71	4.79	4.69	4.76	2402081
2011-04-29	4.75	4.80	4.75	4.77	1421619
2011-05-02	4.83	4.83	4.78	4.80	1351390
2011-05-03	4.82	4.83	4.80	4.83	1779207
2011-05-04	4.82	4.85	4.80	4.84	1381938
2011-05-05	4.80	4.85	4.77	4.78	1957530
2011-05-06	4.83	4.89	4.82	4.85	2544349
2011-05-09	4.85	4.91	4.85	4.90	2476973
2011-05-10	4.95	4.98	4.93	4.98	3247746
2011-05-11	4.86	4.89	4.84	4.84	5088883
2011-05-12	4.84	4.88	4.81	4.85	2959693
2011-05-13	4.78	4.79	4.68	4.68	4153801
2011-05-16	4.66	4.78	4.58	4.68	2162581
2011-05-17	4.60	4.65	4.59	4.65	1584246
2011-05-18	4.71	4.75	4.70	4.73	1567537
2011-05-19	4.62	4.64	4.58	4.62	2413056
2011-05-20	4.61	4.61	4.52	4.52	2350456
2011-05-23	4.47	4.50	4.43	4.47	5107622
2011-05-24	4.49	4.52	4.47	4.47	3288407
2011-05-25	4.51	4.56	4.50	4.55	2407059
2011-05-26	4.57	4.57	4.50	4.54	2474951
2011-05-27	4.56	4.63	4.54	4.61	1146606
2011-05-31	4.60	4.61	4.56	4.57	880403
2011-06-01	4.61	4.64	4.57	4.60	2894855
2011-06-02	4.59	4.61	4.57	4.57	3447296
2011-06-03	4.55	4.57	4.51	4.55	3113609
2011-06-06	4.48	4.52	4.40	4.40	4082815
2011-06-07	4.48	4.52	4.47	4.50	5428874
2011-06-08	4.51	4.52	4.48	4.50	4729268
2011-06-09	4.50	4.54	4.48	4.51	1189216
2011-06-10	4.50	4.51	4.44	4.45	2206087
2011-06-13	4.49	4.52	4.47	4.50	1237717
2011-06-14	4.58	4.63	4.58	4.61	1628972
2011-06-15	4.54	4.56	4.49	4.50	999010
2011-06-16	4.48	4.51	4.46	4.49	1074717
2011-06-17	4.48	4.51	4.45	4.46	2776454
2011-06-20	4.44	4.49	4.44	4.48	1852078
2011-06-21	4.46	4.51	4.46	4.49	2825900
2011-06-22	4.58	4.61	4.55	4.55	3196091
2011-06-23	4.54	4.58	4.50	4.55	2117403
2011-06-24	4.63	4.64	4.58	4.60	856794
2011-06-27	4.60	4.67	4.60	4.64	1582086
2011-06-28	4.64	4.68	4.63	4.66	949144
2011-06-29	4.71	4.75	4.69	4.72	3120194
2011-06-30	4.80	4.88	4.79	4.83	4178947
2011-07-01	4.89	4.98	4.87	4.98	3434924
2011-07-05	5.04	5.05	5.02	5.05	1650560
2011-07-06	5.03	5.03	4.99	5.01	724091
2011-07-07	5.08	5.18	5.07	5.13	3998736
2011-07-08	5.08	5.09	5.03	5.05	1959647
2011-07-11	5.00	5.01	4.93	4.94	2771260
2011-07-12	4.90	4.97	4.90	4.92	989947
2011-07-13	4.97	5.06	4.96	5.00	3165073
2011-07-14	4.94	4.96	4.89	4.92	1125113
2011-07-15	4.94	4.95	4.90	4.94	587998
2011-07-18	4.90	4.91	4.85	4.87	1522548
2011-07-19	4.81	4.85	4.81	4.84	891380
2011-07-20	4.91	4.95	4.90	4.93	1168248
2011-07-21	4.99	5.11	4.99	5.10	4033576
2011-07-22	5.16	5.20	5.14	5.18	2174632
2011-07-25	5.09	5.12	5.07	5.12	1288420
2011-07-26	5.17	5.21	5.15	5.20	1360080
2011-07-27	5.15	5.16	5.08	5.10	1512957
2011-07-28	5.08	5.12	5.07	5.08	810326
2011-07-29	5.01	5.15	5.01	5.07	1763622
2011-08-01	5.25	5.29	5.14	5.19	2490264
2011-08-02	5.17	5.17	5.06	5.08	1977320
2011-08-03	5.06	5.09	5.01	5.07	1230770
2011-08-04	4.90	4.92	4.79	4.80	3723871
2011-08-05	4.86	4.89	4.73	4.84	4892004
2011-08-08	4.72	4.77	4.55	4.57	4958974
2011-08-09	4.66	4.74	4.54	4.72	8854991
2011-08-10	4.66	4.68	4.55	4.57	4560124
2011-08-11	4.58	4.71	4.53	4.67	2205069
2011-08-12	4.68	4.70	4.61	4.64	1143455
2011-08-15	4.65	4.71	4.61	4.71	3023518
2011-08-16	4.63	4.65	4.56	4.58	2165708
2011-08-17	4.67	4.75	4.64	4.72	1857330
2011-08-18	4.59	4.61	4.51	4.52	1673550
2011-08-19	4.52	4.64	4.51	4.53	1288560
2011-08-22	4.55	4.58	4.45	4.45	1080275
2011-08-23	4.44	4.49	4.39	4.42	6489079
2011-08-24	4.32	4.36	4.23	4.28	8271032
2011-08-25	4.37	4.38	4.18	4.19	3822347
2011-08-26	4.29	4.34	4.23	4.30	3686156
2011-08-29	4.31	4.38	4.29	4.38	1265290
2011-08-30	4.39	4.41	4.34	4.36	2472020
2011-08-31	4.46	4.51	4.45	4.50	2436603
2011-09-01	4.47	4.51	4.42	4.42	1061701
2011-09-02	4.34	4.37	4.31	4.32	828758
2011-09-06	4.18	4.19	4.13	4.18	886715
2011-09-07	4.22	4.27	4.21	4.26	1669500
2011-09-08	4.20	4.21	4.13	4.15	1759659
2011-09-09	4.18	4.20	4.12	4.16	1503792
2011-09-12	4.15	4.15	4.06	4.13	1458689
2011-09-13	4.23	4.28	4.20	4.24	1169048
2011-09-14	4.21	4.28	4.17	4.27	1029619
2011-09-15	4.29	4.33	4.26	4.33	1440428
2011-09-16	4.44	4.46	4.39	4.42	1316916
2011-09-19	4.36	4.40	4.32	4.39	1727993
2011-09-20	4.34	4.37	4.30	4.31	879551
2011-09-21	4.35	4.35	4.23	4.23	1923017
2011-09-22	4.25	4.25	4.08	4.12	3281479
2011-09-23	4.19	4.25	4.14	4.22	2823940
2011-09-26	4.29	4.34	4.26	4.34	1392582
2011-09-27	4.44	4.48	4.38	4.41	3297400
2011-09-28	4.49	4.50	4.42	4.44	1194049
2011-09-29	4.58	4.59	4.50	4.55	1815504
2011-09-30	4.49	4.53	4.45	4.45	1733060
2011-10-03	4.43	4.45	4.33	4.34	2140182
2011-10-04	4.26	4.30	4.16	4.28	2402518
2011-10-05	4.24	4.28	4.19	4.26	1351445
2011-10-06	4.24	4.29	4.20	4.28	1754190
2011-10-07	4.27	4.30	4.22	4.22	1426832
2011-10-10	4.27	4.34	4.26	4.34	972610
2011-10-11	4.32	4.36	4.29	4.34	857902
2011-10-12	4.33	4.38	4.31	4.34	1325201
2011-10-13	4.37	4.41	4.34	4.38	969641
2011-10-14	4.35	4.37	4.30	4.37	1401631
2011-10-17	4.38	4.39	4.33	4.33	2515091
2011-10-18	4.31	4.41	4.31	4.40	1888458
2011-10-19	4.36	4.40	4.34	4.37	1035668
2011-10-20	4.35	4.38	4.30	4.38	3212165
2011-10-21	4.40	4.43	4.38	4.41	942835
2011-10-24	4.38	4.45	4.37	4.41	1199148
2011-10-25	4.38	4.40	4.33	4.37	9485655
2011-10-26	4.39	4.39	4.31	4.36	7281283
2011-10-27	4.61	4.68	4.60	4.66	3169352
2011-10-28	4.58	4.66	4.58	4.66	1832759
2011-10-31	4.38	4.39	4.33	4.33	1379156
2011-11-01	4.26	4.30	4.22	4.24	1431176
2011-11-02	4.28	4.28	4.21	4.23	1743249
2011-11-03	4.30	4.32	4.22	4.31	1346935
2011-11-04	4.27	4.27	4.22	4.25	1291253
2011-11-07	4.30	4.35	4.28	4.35	1109630
2011-11-08	4.28	4.32	4.26	4.32	723816
2011-11-09	4.21	4.26	4.17	4.20	1515730
2011-11-10	4.19	4.24	4.17	4.20	1169309
2011-11-11	4.24	4.26	4.21	4.24	985037
2011-11-14	4.25	4.33	4.25	4.30	1098736
2011-11-15	4.25	4.32	4.24	4.27	1028503
2011-11-16	4.28	4.28	4.19	4.19	1246194
2011-11-17	4.20	4.25	4.15	4.18	1743983
2011-11-18	4.19	4.20	4.15	4.19	1865441
2011-11-21	4.10	4.12	4.05	4.08	2128230
2011-11-22	4.13	4.15	4.09	4.12	1538970
2011-11-23	4.08	4.10	4.01	4.04	2147982
2011-11-25	4.07	4.10	4.03	4.06	755025
2011-11-28	4.17	4.19	4.15	4.17	1539011
2011-11-29	4.17	4.21	4.14	4.17	2431043
2011-11-30	4.25	4.34	4.25	4.34	2812570
2011-12-01	4.33	4.36	4.31	4.33	1798409
2011-12-02	4.37	4.37	4.33	4.33	1701111
2011-12-05	4.41	4.44	4.38	4.41	1258232
2011-12-06	4.39	4.43	4.37	4.42	828295
2011-12-07	4.40	4.48	4.38	4.47	1613743
2011-12-08	4.38	4.43	4.31	4.31	1614578
2011-12-09	4.40	4.42	4.36	4.41	1439074
2011-12-12	4.36	4.38	4.31	4.36	1825558
2011-12-13	4.31	4.36	4.23	4.25	17746835
2011-12-14	4.19	4.22	4.14	4.14	11820825
2011-12-15	4.22	4.22	4.17	4.17	1401498
2011-12-16	4.18	4.20	4.14	4.17	1493832
2011-12-19	4.15	4.16	4.03	4.03	1539421
2011-12-20	4.15	4.22	4.15	4.22	4326281
2011-12-21	4.13	4.17	4.07	4.12	3232493
2011-12-22	4.13	4.17	4.11	4.16	1837745
2011-12-23	4.16	4.19	4.16	4.19	1224809
2011-12-27	4.13	4.16	4.11	4.11	1089807
2011-12-28	4.13	4.13	4.04	4.04	967735
2011-12-29	4.08	4.16	4.07	4.15	1167827
2011-12-30	4.16	4.22	4.15	4.19	844716
2012-01-03	4.24	4.34	4.23	4.30	1968758
2012-01-04	4.34	4.37	4.32	4.34	2328495
2012-01-05	4.31	4.31	4.24	4.29	1488414
2012-01-06	4.29	4.29	4.24	4.24	530434
2012-01-09	4.25	4.30	4.25	4.30	551591
2012-01-10	4.30	4.34	4.30	4.33	917279
2012-01-11	4.31	4.37	4.30	4.36	1306240
2012-01-12	4.34	4.36	4.31	4.34	1560197
2012-01-13	4.29	4.32	4.28	4.29	1040160
2012-01-17	4.29	4.30	4.27	4.28	1351262
2012-01-18	4.27	4.30	4.25	4.29	946671
2012-01-19	4.35	4.38	4.33	4.35	2300890
2012-01-20	4.49	4.54	4.48	4.54	2353710
2012-01-23	4.56	4.63	4.56	4.63	1067971
2012-01-24	4.58	4.60	4.55	4.59	705943
2012-01-25	4.54	4.61	4.52	4.60	847075
2012-01-26	4.60	4.63	4.54	4.54	1329698
2012-01-27	4.56	4.59	4.52	4.56	5560030
2012-01-30	4.54	4.60	4.54	4.59	1090818
2012-01-31	4.57	4.60	4.53	4.59	1750762
2012-02-01	4.67	4.77	4.67	4.76	1092390
2012-02-02	4.80	4.83	4.79	4.80	1414851
2012-02-03	4.81	4.89	4.81	4.89	2728626
2012-02-06	4.88	4.90	4.85	4.87	1698751
2012-02-07	4.91	4.98	4.89	4.90	2772838
2012-02-08	5.02	5.04	4.98	5.01	2813802
2012-02-09	5.08	5.10	5.05	5.05	1580213
2012-02-10	4.92	4.92	4.86	4.88	763916
2012-02-13	4.93	4.96	4.93	4.95	525795
2012-02-14	4.97	4.99	4.92	4.98	2577266
2012-02-15	5.14	5.17	5.10	5.13	1495059
2012-02-16	5.06	5.13	5.04	5.13	1823019
2012-02-17	5.11	5.15	5.11	5.13	1096768
2012-02-21	5.09	5.11	5.06	5.08	731601
2012-02-22	5.08	5.11	5.06	5.07	750649
2012-02-23	5.05	5.09	5.04	5.08	554163
2012-02-24	5.12	5.18	5.12	5.17	1065999
2012-02-27	5.10	5.15	5.08	5.14	1099122
2012-02-28	5.19	5.25	5.19	5.25	1781911
2012-02-29	5.23	5.24	5.11	5.11	1475398
2012-03-01	5.12	5.25	5.09	5.16	4156934
2012-03-02	5.07	5.10	5.05	5.06	1189025
2012-03-05	5.04	5.08	5.00	5.03	717338
2012-03-06	4.95	4.99	4.90	4.94	1801283
2012-03-07	5.02	5.02	4.95	4.99	1171915
2012-03-08	5.10	5.12	5.06	5.11	1205817
2012-03-09	5.13	5.18	5.12	5.15	1825155
2012-03-12	5.12	5.12	5.04	5.08	742661
2012-03-13	5.12	5.21	5.11	5.20	3942261
2012-03-14	5.20	5.23	5.14	5.17	1958393
2012-03-15	5.17	5.18	5.13	5.14	2246125
2012-03-16	5.22	5.24	5.21	5.22	1867409
2012-03-19	5.28	5.36	5.26	5.32	1719483
2012-03-20	5.26	5.29	5.24	5.26	1854291
2012-03-21	5.17	5.18	5.13	5.15	2091064
2012-03-22	5.11	5.15	5.11	5.15	1440556
2012-03-23	5.10	5.11	5.06	5.11	503241
2012-03-26	5.14	5.15	5.07	5.14	2308643
2012-03-27	5.22	5.22	5.14	5.15	1315072
2012-03-28	5.16	5.18	5.10	5.13	2540859
2012-03-29	5.06	5.06	5.00	5.05	807153
2012-03-30	5.03	5.03	4.98	4.98	1182643
2012-04-02	5.11	5.16	5.07	5.16	933706
2012-04-03	5.07	5.08	4.97	5.02	1603442
2012-04-04	4.89	4.91	4.84	4.89	1182238
2012-04-05	4.87	4.88	4.84	4.86	830144
2012-04-09	4.77	4.78	4.76	4.76	545736
2012-04-10	4.80	4.81	4.69	4.70	2652861
2012-04-11	4.77	4.85	4.77	4.83	3489768
2012-04-12	4.75	4.83	4.73	4.83	1845011
2012-04-13	4.91	4.92	4.79	4.85	1625157
2012-04-16	4.83	4.84	4.77	4.78	691327
2012-04-17	4.79	4.86	4.79	4.82	1566881
2012-04-18	4.80	4.87	4.79	4.85	1432122
2012-04-19	4.89	4.90	4.84	4.85	2137056
2012-04-20	4.85	4.87	4.84	4.84	1114562
2012-04-23	4.72	4.75	4.69	4.75	1357651
2012-04-24	4.72	4.74	4.70	4.72	929601
2012-04-25	4.78	4.78	4.71	4.75	1012374
2012-04-26	4.75	4.81	4.73	4.81	474528
2012-04-27	4.81	4.81	4.76	4.79	299074
2012-04-30	4.77	4.79	4.74	4.76	925663
2012-05-01	4.62	4.72	4.62	4.69	1707593
2012-05-02	4.60	4.66	4.60	4.65	1746621
2012-05-03	4.61	4.65	4.58	4.60	1515690
2012-05-04	4.61	4.61	4.52	4.57	1666236
2012-05-07	4.55	4.60	4.52	4.59	1751406
2012-05-08	4.53	4.54	4.47	4.51	761835
2012-05-09	4.47	4.50	4.43	4.48	928046
2012-05-10	4.49	4.51	4.45	4.46	702574
2012-05-11	4.40	4.43	4.37	4.39	1014367
2012-05-14	4.36	4.38	4.34	4.35	1217978
2012-05-15	4.27	4.36	4.27	4.33	3231562
2012-05-16	4.27	4.31	4.23	4.23	1319412
2012-05-17	4.30	4.33	4.27	4.29	1716316
2012-05-18	4.25	4.27	4.20	4.20	825561
2012-05-21	4.20	4.26	4.18	4.26	3249796
2012-05-22	4.25	4.31	4.23	4.25	1366952
2012-05-23	4.25	4.26	4.20	4.26	1013840
2012-05-24	4.30	4.32	4.27	4.30	2158365
2012-05-25	4.26	4.30	4.26	4.26	760236
2012-05-29	4.35	4.36	4.32	4.35	749925
2012-05-30	4.26	4.26	4.21	4.22	645377
2012-05-31	4.27	4.30	4.25	4.29	1680090
2012-06-01	4.25	4.25	4.16	4.17	1107446
2012-06-04	4.21	4.23	4.17	4.23	1997227
2012-06-05	4.23	4.32	4.23	4.31	2630987
2012-06-06	4.35	4.41	4.33	4.38	1855019
2012-06-07	4.44	4.46	4.40	4.40	567941
2012-06-08	4.37	4.37	4.30	4.35	762814
2012-06-11	4.36	4.36	4.29	4.29	710278
2012-06-12	4.31	4.37	4.31	4.37	626481
2012-06-13	4.34	4.37	4.31	4.34	617744
2012-06-14	4.35	4.40	4.35	4.40	499016
2012-06-15	4.47	4.52	4.45	4.50	1454269
2012-06-18	4.51	4.54	4.50	4.54	589028
2012-06-19	4.52	4.59	4.52	4.57	575874
2012-06-20	4.62	4.66	4.60	4.65	644851
2012-06-21	4.65	4.65	4.53	4.55	807668
2012-06-22	4.58	4.59	4.54	4.58	384316
2012-06-25	4.50	4.51	4.46	4.47	620750
2012-06-26	4.46	4.47	4.42	4.46	846705
2012-06-27	4.50	4.55	4.50	4.55	455519
2012-06-28	4.59	4.64	4.56	4.61	1750195
2012-06-29	4.71	4.75	4.69	4.75	786727
2012-07-02	4.76	4.77	4.72	4.75	580764
2012-07-03	4.83	4.93	4.81	4.91	821739
2012-07-05	4.89	4.91	4.87	4.91	960509
2012-07-06	4.86	4.87	4.82	4.85	649212
2012-07-09	4.82	4.84	4.77	4.83	1953068
2012-07-10	4.80	4.82	4.74	4.75	1131341
2012-07-11	4.80	4.83	4.78	4.83	444963
2012-07-12	4.72	4.73	4.68	4.71	1066211
2012-07-13	4.67	4.77	4.66	4.76	574680
2012-07-16	4.75	4.75	4.70	4.72	401583
2012-07-17	4.72	4.75	4.69	4.75	467853
2012-07-18	4.67	4.76	4.67	4.73	1022940
2012-07-19	4.80	4.84	4.79	4.81	1184972
2012-07-20	4.67	4.67	4.59	4.59	831568
2012-07-23	4.51	4.55	4.47	4.53	738016
2012-07-24	4.52	4.53	4.45	4.47	809012
2012-07-25	4.51	4.54	4.48	4.50	579936
2012-07-26	4.67	4.77	4.65	4.77	1612714
2012-07-27	4.82	4.95	4.82	4.94	3021461
2012-07-30	4.85	4.96	4.85	4.90	4380636
2012-07-31	4.86	4.94	4.84	4.86	2020454
2012-08-01	4.77	4.82	4.73	4.74	1124783
2012-08-02	4.70	4.72	4.65	4.70	2462093
2012-08-03	4.72	4.80	4.71	4.78	1533453
2012-08-06	4.79	4.82	4.78	4.78	1144802
2012-08-07	4.84	4.87	4.83	4.85	971188
2012-08-08	4.73	4.79	4.71	4.77	588468
2012-08-09	4.74	4.76	4.72	4.73	666858
2012-08-10	4.66	4.71	4.64	4.71	1067858
2012-08-13	4.71	4.73	4.67	4.72	734453
2012-08-14	4.61	4.63	4.59	4.60	1036576
2012-08-15	4.55	4.56	4.53	4.55	754421
2012-08-16	4.57	4.60	4.53	4.58	570528
2012-08-17	4.65	4.66	4.64	4.65	262932
2012-08-20	4.62	4.63	4.60	4.63	295589
2012-08-21	4.69	4.72	4.65	4.67	1000518
2012-08-22	4.66	4.71	4.64	4.69	911621
2012-08-23	4.70	4.72	4.68	4.68	937495
2012-08-24	4.64	4.69	4.63	4.67	547972
2012-08-27	4.66	4.67	4.62	4.62	636631
2012-08-28	4.58	4.61	4.56	4.58	719540
2012-08-29	4.61	4.63	4.60	4.62	481184
2012-08-30	4.60	4.60	4.55	4.55	579994
2012-08-31	4.55	4.58	4.51	4.54	667689
2012-09-04	4.54	4.55	4.49	4.54	665404
2012-09-05	4.47	4.48	4.44	4.47	447214
2012-09-06	4.50	4.58	4.49	4.57	614622
2012-09-07	4.60	4.64	4.59	4.62	756267
2012-09-10	4.65	4.66	4.62	4.63	435902
2012-09-11	4.60	4.66	4.60	4.63	872201
2012-09-12	4.68	4.73	4.67	4.73	1784364
2012-09-13	4.73	4.86	4.71	4.84	3150265
2012-09-14	4.91	4.97	4.90	4.92	2384938
2012-09-17	4.89	4.93	4.87	4.87	1572858
2012-09-18	4.92	4.97	4.90	4.94	2265661
2012-09-19	4.93	4.93	4.88	4.88	1114214
2012-09-20	4.82	4.86	4.81	4.81	1082962
2012-09-21	4.79	4.81	4.75	4.75	683731
2012-09-24	4.76	4.79	4.74	4.78	1132996
2012-09-25	4.75	4.78	4.70	4.72	1021222
2012-09-26	4.68	4.71	4.65	4.69	1007477
2012-09-27	4.72	4.77	4.72	4.77	606246
2012-09-28	4.66	4.66	4.61	4.65	999773
2012-10-01	4.66	4.67	4.61	4.61	666693
2012-10-02	4.64	4.64	4.56	4.56	764919
2012-10-03	4.57	4.58	4.55	4.57	515129
2012-10-04	4.67	4.70	4.66	4.70	784104
2012-10-05	4.67	4.69	4.66	4.66	743242
2012-10-08	4.63	4.65	4.61	4.62	280342
2012-10-09	4.54	4.54	4.49	4.49	602793
2012-10-10	4.48	4.50	4.46	4.50	746465
2012-10-11	4.55	4.57	4.53	4.54	975708
2012-10-12	4.54	4.55	4.51	4.54	628747
2012-10-15	4.53	4.56	4.51	4.54	683287
2012-10-16	4.57	4.63	4.57	4.63	1046815
2012-10-17	4.62	4.65	4.61	4.63	346694
2012-10-18	4.64	4.67	4.64	4.66	330411
2012-10-19	4.65	4.66	4.57	4.58	959023
2012-10-22	4.64	4.68	4.63	4.67	740570
2012-10-23	4.52	4.55	4.50	4.52	1103411
2012-10-24	4.56	4.58	4.52	4.53	812714
2012-10-25	4.55	4.58	4.53	4.55	664899
2012-10-26	4.53	4.54	4.49	4.52	1267034
2012-10-31	4.61	4.61	4.47	4.49	691902
2012-11-01	4.47	4.52	4.47	4.52	1061550
2012-11-02	4.51	4.51	4.45	4.46	1072922
2012-11-05	4.46	4.48	4.46	4.46	423046
2012-11-06	4.46	4.49	4.46	4.47	441642
2012-11-07	4.44	4.45	4.37	4.38	650880
2012-11-08	4.43	4.44	4.37	4.37	745388
2012-11-09	4.44	4.44	4.39	4.41	642421
2012-11-12	4.38	4.39	4.35	4.36	923074
2012-11-13	4.34	4.38	4.33	4.35	872262
2012-11-14	4.32	4.34	4.24	4.26	1078459
2012-11-15	4.36	4.39	4.35	4.39	1992429
2012-11-16	4.48	4.52	4.44	4.50	1631663
2012-11-19	4.51	4.57	4.51	4.54	1016526
2012-11-20	4.51	4.55	4.49	4.55	1102054
2012-11-21	4.53	4.55	4.52	4.54	649591
2012-11-23	4.57	4.63	4.56	4.62	1679388
2012-11-26	4.57	4.61	4.56	4.59	1991072
2012-11-27	4.58	4.61	4.53	4.53	999216
2012-11-28	4.50	4.55	4.48	4.54	843512
2012-11-29	4.58	4.62	4.57	4.61	1106346
2012-11-30	4.57	4.61	4.56	4.61	989378
2012-12-03	4.59	4.61	4.55	4.56	671223
2012-12-04	4.54	4.56	4.52	4.52	829960
2012-12-05	4.53	4.57	4.52	4.54	766763
2012-12-06	4.56	4.57	4.54	4.56	461631
2012-12-07	4.61	4.67	4.60	4.65	2054208
2012-12-10	4.59	4.61	4.57	4.59	1348706
2012-12-11	4.56	4.60	4.55	4.55	1378823
2012-12-12	4.56	4.61	4.54	4.55	2518786
2012-12-13	4.55	4.57	4.53	4.55	962262
2012-12-14	4.60	4.62	4.59	4.62	1153954
2012-12-17	4.67	4.73	4.66	4.71	2714587
2012-12-18	4.86	4.93	4.85	4.93	2563972
2012-12-19	5.11	5.15	5.10	5.13	2622504
2012-12-20	5.21	5.26	5.19	5.26	3104224
2012-12-21	5.17	5.28	5.17	5.28	2397876
2012-12-24	5.23	5.28	5.22	5.28	945736
2012-12-26	5.27	5.32	5.27	5.29	1176192
2012-12-27	5.27	5.30	5.22	5.28	2851843
2012-12-28	5.28	5.32	5.28	5.29	1138012
2012-12-31	5.30	5.42	5.29	5.42	1704682
2013-01-02	5.51	5.57	5.50	5.56	2228272
2013-01-03	5.53	5.54	5.46	5.47	1621363
2013-01-04	5.49	5.53	5.48	5.50	1459962
2013-01-07	5.40	5.43	5.36	5.42	3545132
2013-01-08	5.28	5.30	5.19	5.22	4151680
2013-01-09	5.33	5.36	5.31	5.36	1919404
2013-01-10	5.39	5.44	5.37	5.43	1701115
2013-01-11	5.40	5.44	5.38	5.42	2541939
2013-01-14	5.47	5.49	5.43	5.45	1710117
2013-01-15	5.42	5.45	5.39	5.44	7998704
2013-01-16	5.30	5.36	5.29	5.35	2224725
2013-01-17	5.37	5.40	5.34	5.39	2272004
2013-01-18	5.40	5.41	5.37	5.41	1260551
2013-01-22	5.26	5.27	5.22	5.25	1586049
2013-01-23	5.21	5.24	5.20	5.23	1911473
2013-01-24	5.31	5.35	5.30	5.33	2499565
2013-01-25	5.35	5.36	5.28	5.31	996502
2013-01-28	5.29	5.29	5.23	5.26	1193237
2013-01-29	5.45	5.48	5.44	5.47	1756339
2013-01-30	5.48	5.55	5.47	5.53	2313008
2013-01-31	5.66	5.72	5.65	5.66	1910683
2013-02-01	5.60	5.61	5.54	5.59	1674537
2013-02-04	5.65	5.67	5.60	5.62	1770028
2013-02-05	5.65	5.67	5.62	5.65	1470568
2013-02-06	5.60	5.65	5.58	5.65	937346
2013-02-07	5.71	5.73	5.64	5.71	1572084
2013-02-08	5.68	5.70	5.66	5.69	1059449
2013-02-11	5.75	5.78	5.72	5.77	1241942
2013-02-12	5.79	5.83	5.76	5.81	1172290
2013-02-13	5.74	5.75	5.70	5.72	890625
2013-02-14	5.57	5.59	5.55	5.57	711939
2013-02-15	5.51	5.52	5.48	5.51	1455478
2013-02-19	5.66	5.72	5.66	5.70	1547739
2013-02-20	5.70	5.71	5.61	5.61	1283514
2013-02-21	5.55	5.56	5.45	5.49	2553382
2013-02-22	5.50	5.58	5.49	5.57	2569132
2013-02-25	5.58	5.62	5.48	5.51	6374466
2013-02-26	5.58	5.60	5.54	5.59	2627878
2013-02-27	5.52	5.57	5.48	5.55	1513298
2013-02-28	5.54	5.59	5.49	5.54	1718377
2013-03-01	5.61	5.66	5.58	5.64	1190127
2013-03-04	5.70	5.71	5.66	5.69	1411843
2013-03-05	5.68	5.73	5.68	5.73	1272596
2013-03-06	5.74	5.80	5.73	5.79	1487187
2013-03-07	5.71	5.73	5.64	5.65	14498253
2013-03-08	5.64	5.68	5.62	5.65	3277048
2013-03-11	5.88	5.98	5.87	5.97	3997079
2013-03-12	5.89	5.90	5.84	5.87	2326788
2013-03-13	5.96	6.06	5.95	6.05	2453806
2013-03-14	6.03	6.10	6.03	6.10	1029943
2013-03-15	6.01	6.02	5.97	6.01	718359
2013-03-18	5.93	6.01	5.91	5.96	2931847
2013-03-19	5.97	6.00	5.93	6.00	1757126
2013-03-20	6.01	6.07	6.01	6.06	2389088
2013-03-21	6.06	6.07	5.96	5.98	2784518
2013-03-22	5.98	6.03	5.98	6.02	720022
2013-03-25	6.04	6.05	5.91	5.95	2388395
2013-03-26	5.92	5.94	5.89	5.92	1184399
2013-03-27	5.92	5.96	5.89	5.96	3016091
2013-03-28	6.00	6.01	5.93	6.00	10216033
2013-04-01	5.88	5.88	5.59	5.63	3474369
2013-04-02	5.83	5.91	5.82	5.90	1897639
2013-04-03	5.89	5.90	5.78	5.80	3488655
2013-04-04	6.19	6.27	6.17	6.27	4812582
2013-04-05	6.33	6.56	6.28	6.56	6526035
2013-04-08	6.57	6.61	6.53	6.61	4123107
2013-04-09	6.37	6.46	6.32	6.41	4894023
2013-04-10	6.64	6.77	6.63	6.73	5113486
2013-04-11	6.75	6.88	6.72	6.84	6621911
2013-04-12	6.77	6.84	6.75	6.82	5384761
2013-04-15	6.70	6.76	6.65	6.66	6061388
2013-04-16	6.68	6.75	6.63	6.70	5719744
2013-04-17	6.70	6.72	6.59	6.65	4195022
2013-04-18	6.65	6.67	6.56	6.62	2458502
2013-04-19	6.59	6.68	6.57	6.65	3666807
2013-04-22	6.62	6.62	6.50	6.57	4237702
2013-04-23	6.55	6.64	6.55	6.62	7731999
2013-04-24	6.55	6.58	6.49	6.54	5661027
2013-04-25	6.65	6.75	6.65	6.70	4787073
2013-04-26	6.69	6.79	6.69	6.79	3715331
2013-04-29	6.76	6.85	6.76	6.81	3861003
2013-04-30	6.81	6.82	6.75	6.78	7294921
2013-05-01	6.73	6.74	6.67	6.70	973170
2013-05-02	6.72	6.81	6.71	6.76	1529495
2013-05-03	6.84	6.93	6.82	6.89	4867056
2013-05-06	6.88	6.88	6.82	6.83	5524239
2013-05-07	6.79	6.84	6.77	6.80	3108099
2013-05-08	6.69	6.79	6.68	6.77	2390814
2013-05-09	6.69	6.74	6.64	6.67	3581008
2013-05-10	6.69	6.72	6.64	6.70	2627933
2013-05-13	7.14	7.24	7.13	7.20	6538505
2013-05-14	7.09	7.22	7.04	7.12	3962330
2013-05-15	7.16	7.31	7.15	7.28	2492748
2013-05-16	6.96	6.98	6.79	6.82	4895189
2013-05-17	6.85	6.94	6.83	6.90	5226381
2013-05-20	6.85	6.89	6.80	6.84	3529889
2013-05-21	6.79	6.81	6.73	6.74	2364480
2013-05-22	6.86	6.94	6.71	6.75	3667360
2013-05-23	6.19	6.32	6.01	6.32	13254352
2013-05-24	6.08	6.13	5.99	6.09	5484552
2013-05-28	6.07	6.17	6.03	6.05	6834213
2013-05-29	5.95	6.01	5.89	5.99	4877432
2013-05-30	5.94	6.11	5.94	6.01	8586386
2013-05-31	5.88	6.01	5.85	5.94	6970593
2013-06-03	5.66	5.69	5.52	5.68	7577220
2013-06-04	6.06	6.14	5.97	5.99	6492042
2013-06-05	5.85	5.85	5.71	5.74	4141990
2013-06-06	5.74	5.80	5.67	5.80	4735998
2013-06-07	5.89	6.03	5.86	6.01	3454552
2013-06-10	6.19	6.20	6.02	6.10	3421572
2013-06-11	6.19	6.25	6.12	6.20	6599832
2013-06-12	6.25	6.25	6.08	6.13	4520930
2013-06-13	6.16	6.29	6.15	6.28	2822769
2013-06-14	6.05	6.06	5.95	5.95	2649707
2013-06-17	6.15	6.23	6.08	6.12	2451532
2013-06-18	6.16	6.19	6.13	6.15	2879672
2013-06-19	6.25	6.25	6.10	6.11	2371724
2013-06-20	5.98	5.99	5.84	5.85	4325219
2013-06-21	5.97	5.99	5.84	5.98	2475397
2013-06-24	5.84	5.89	5.77	5.83	3146589
2013-06-25	5.94	6.01	5.89	6.00	1558662
2013-06-26	6.00	6.01	5.93	5.96	1073232
2013-06-27	6.05	6.10	6.04	6.07	1685805
2013-06-28	6.17	6.26	6.13	6.21	3196603
2013-07-01	6.35	6.37	6.30	6.33	2573967
2013-07-02	6.37	6.38	6.23	6.32	2298039
2013-07-03	6.36	6.45	6.35	6.41	1424400
2013-07-05	6.45	6.46	6.37	6.44	1109373
2013-07-08	6.40	6.45	6.36	6.38	1419604
2013-07-09	6.47	6.48	6.43	6.45	1229221
2013-07-10	6.45	6.47	6.39	6.44	2302006
2013-07-11	6.57	6.63	6.55	6.61	1314549
2013-07-12	6.59	6.61	6.52	6.54	2183411
2013-07-15	6.57	6.69	6.57	6.67	2804081
2013-07-16	6.63	6.66	6.58	6.60	1404059
2013-07-17	6.67	6.68	6.63	6.67	763261
2013-07-18	6.70	6.75	6.69	6.73	912594
2013-07-19	6.72	6.81	6.71	6.81	1466923
2013-07-22	6.73	6.79	6.69	6.78	2349940
2013-07-23	6.77	6.78	6.72	6.74	1513269
2013-07-24	6.71	6.72	6.61	6.65	1204583
2013-07-25	6.55	6.59	6.48	6.57	1067542
2013-07-26	6.34	6.35	6.28	6.32	1498312
2013-07-29	6.14	6.18	6.11	6.12	10761856
2013-07-30	6.15	6.22	6.14	6.17	2988241
2013-07-31	6.17	6.29	6.16	6.25	1597985
2013-08-01	6.36	6.40	6.33	6.35	1901527
2013-08-02	6.39	6.43	6.36	6.42	2250976
2013-08-05	6.39	6.47	6.38	6.47	1374981
2013-08-06	6.43	6.44	6.39	6.41	726326
2013-08-07	6.32	6.36	6.28	6.29	2087767
2013-08-08	6.29	6.32	6.23	6.28	816391
2013-08-09	6.28	6.34	6.27	6.30	624156
2013-08-12	6.24	6.28	6.22	6.24	917374
2013-08-13	6.24	6.28	6.18	6.27	664076
2013-08-14	6.17	6.21	6.16	6.18	853147
2013-08-15	6.13	6.18	6.11	6.12	1417380
2013-08-16	6.11	6.15	6.09	6.14	2332051
2013-08-19	6.11	6.13	6.03	6.06	3038962
2013-08-20	6.02	6.09	6.01	6.07	1500626
2013-08-21	6.01	6.01	5.91	5.93	1389249
2013-08-22	6.05	6.08	6.04	6.06	673723
2013-08-23	6.12	6.17	6.10	6.15	1143624
2013-08-26	6.07	6.10	6.04	6.06	2015957
2013-08-27	6.03	6.05	5.99	6.01	1990210
2013-08-28	5.97	6.03	5.95	5.99	745714
2013-08-29	5.94	5.99	5.94	5.95	455153
2013-08-30	5.88	5.88	5.82	5.83	796456
2013-09-03	6.07	6.11	6.05	6.09	2275558
2013-09-04	6.17	6.28	6.17	6.27	1680891
2013-09-05	6.16	6.24	6.16	6.22	2281317
2013-09-06	6.18	6.25	6.14	6.21	1053105
2013-09-09	6.25	6.34	6.24	6.34	1068568
2013-09-10	6.41	6.44	6.40	6.43	1464494
2013-09-11	6.35	6.37	6.30	6.35	649694
2013-09-12	6.34	6.38	6.31	6.36	1670816
2013-09-13	6.34	6.37	6.32	6.32	803342
2013-09-16	6.42	6.46	6.39	6.42	562809
2013-09-17	6.38	6.43	6.37	6.43	773464
2013-09-18	6.47	6.69	6.46	6.67	3012770
2013-09-19	6.61	6.65	6.59	6.63	939406
2013-09-20	6.62	6.62	6.54	6.56	725931
2013-09-23	6.55	6.57	6.51	6.56	889828
2013-09-24	6.58	6.61	6.54	6.58	509180
2013-09-25	6.57	6.57	6.50	6.52	512180
2013-09-26	6.56	6.62	6.56	6.61	941017
2013-09-27	6.50	6.55	6.49	6.52	996233
2013-09-30	6.39	6.43	6.35	6.41	599595
2013-10-01	6.36	6.39	6.34	6.37	452428
2013-10-02	6.30	6.35	6.26	6.35	847220
2013-10-03	6.32	6.33	6.27	6.30	583052
2013-10-04	6.26	6.34	6.26	6.33	630867
2013-10-07	6.23	6.26	6.21	6.25	432674
2013-10-08	6.25	6.28	6.20	6.23	565272
2013-10-09	6.35	6.42	6.33	6.41	869702
2013-10-10	6.39	6.43	6.36	6.42	525470
2013-10-11	6.45	6.51	6.45	6.50	344514
2013-10-14	6.45	6.55	6.43	6.53	504374
2013-10-15	6.44	6.46	6.40	6.43	480013
2013-10-16	6.42	6.49	6.40	6.49	1441324
2013-10-17	6.52	6.59	6.50	6.59	2483742
2013-10-18	6.57	6.61	6.56	6.59	907879
2013-10-21	6.50	6.53	6.49	6.51	687121
2013-10-22	6.57	6.58	6.54	6.56	984263
2013-10-23	6.44	6.45	6.37	6.42	965930
2013-10-24	6.42	6.47	6.40	6.44	855687
2013-10-25	6.36	6.42	6.36	6.38	903032
2013-10-28	6.41	6.45	6.39	6.40	2323504
2013-10-29	6.41	6.45	6.39	6.45	897917
2013-10-30	6.43	6.46	6.40	6.43	1151331
2013-10-31	6.40	6.44	6.36	6.40	1184276
2013-11-01	6.32	6.36	6.30	6.36	723105
2013-11-04	6.36	6.37	6.31	6.36	580637
2013-11-05	6.24	6.26	6.21	6.25	838873
2013-11-06	6.29	6.34	6.29	6.32	1157233
2013-11-07	6.28	6.29	6.21	6.21	1839525
2013-11-08	6.20	6.26	6.18	6.24	843410
2013-11-11	6.23	6.25	6.22	6.24	468298
2013-11-12	6.28	6.33	6.28	6.33	1332612
2013-11-13	6.39	6.54	6.38	6.53	3376505
2013-11-14	6.51	6.64	6.43	6.49	4877648
2013-11-15	6.61	6.66	6.60	6.66	2704663
2013-11-18	6.65	6.74	6.65	6.68	2164762
2013-11-19	6.61	6.65	6.59	6.61	946704
2013-11-20	6.58	6.62	6.53	6.58	814380
2013-11-21	6.58	6.67	6.58	6.66	2398193
2013-11-22	6.53	6.58	6.51	6.56	3491190
2013-11-25	6.51	6.53	6.48	6.49	2975871
2013-11-26	6.51	6.57	6.51	6.55	1674459
2013-11-27	6.48	6.51	6.46	6.49	1652961
2013-11-29	6.48	6.56	6.47	6.49	722231
2013-12-02	6.50	6.54	6.44	6.45	1084552
2013-12-03	6.42	6.43	6.35	6.41	1823737
2013-12-04	6.31	6.38	6.28	6.32	967482
2013-12-05	6.30	6.33	6.27	6.30	714309
2013-12-06	6.34	6.39	6.33	6.36	2049617
2013-12-09	6.35	6.35	6.31	6.34	626246
2013-12-10	6.26	6.33	6.19	6.30	1269941
2013-12-11	6.29	6.29	6.22	6.25	1408192
2013-12-12	6.25	6.32	6.25	6.28	1055973
2013-12-13	6.17	6.20	6.13	6.16	1584928
2013-12-16	6.14	6.22	6.14	6.19	893455
2013-12-17	6.17	6.18	6.13	6.15	507328
2013-12-18	6.23	6.41	6.23	6.37	2764092
2013-12-19	6.31	6.35	6.28	6.30	1376175
2013-12-20	6.31	6.33	6.27	6.33	971731
2013-12-23	6.33	6.37	6.33	6.35	926060
2013-12-24	6.27	6.31	6.27	6.28	458193
2013-12-26	6.38	6.48	6.34	6.45	1795980
2013-12-27	6.50	6.54	6.47	6.51	1187817
2013-12-30	6.66	6.69	6.64	6.67	1564732
2013-12-31	6.66	6.69	6.63	6.68	627797
2014-01-02	6.62	6.64	6.53	6.57	1128256
2014-01-03	6.59	6.59	6.52	6.56	601528
2014-01-06	6.62	6.62	6.52	6.55	1300659
2014-01-07	6.55	6.56	6.50	6.53	1075534
2014-01-08	6.57	6.61	6.54	6.57	2163968
2014-01-09	6.53	6.54	6.46	6.47	713820
2014-01-10	6.57	6.57	6.51	6.55	1406593
2014-01-13	6.52	6.53	6.48	6.48	3423638
2014-01-14	6.47	6.52	6.45	6.50	1847528
2014-01-15	6.49	6.53	6.47	6.50	2058386
2014-01-16	6.46	6.47	6.40	6.46	1184749
2014-01-17	6.51	6.53	6.47	6.48	1400103
2014-01-21	6.47	6.47	6.40	6.43	647895
2014-01-22	6.50	6.50	6.46	6.50	712691
2014-01-23	6.43	6.44	6.34	6.37	5320521
2014-01-24	6.32	6.33	6.29	6.31	3037652
2014-01-27	6.23	6.24	6.13	6.18	2030134
2014-01-28	6.17	6.24	6.16	6.23	1793164
2014-01-29	6.24	6.26	6.19	6.22	3014147
2014-01-30	6.17	6.20	6.13	6.17	1174236
2014-01-31	6.03	6.08	5.98	6.04	1395726
2014-02-03	5.99	6.01	5.83	5.88	2473788
2014-02-04	5.86	5.91	5.78	5.90	2148125
2014-02-05	5.86	5.90	5.82	5.90	1525907
2014-02-06	5.82	5.89	5.81	5.87	1708699
2014-02-07	5.92	5.99	5.91	5.96	1484338
2014-02-10	5.95	5.95	5.87	5.90	4189881
2014-02-11	5.93	6.01	5.92	6.00	2953054
2014-02-12	5.98	6.00	5.95	5.99	7204672
2014-02-13	5.86	5.93	5.86	5.93	5605056
2014-02-14	5.80	5.85	5.78	5.84	1241601
2014-02-18	6.10	6.15	6.05	6.13	2780493
2014-02-19	6.09	6.11	6.02	6.03	1269891
2014-02-20	5.92	5.95	5.90	5.92	1275756
2014-02-21	5.96	5.98	5.90	5.91	790579
2014-02-24	5.91	5.95	5.90	5.91	677623
2014-02-25	5.95	5.96	5.93	5.94	1481892
2014-02-26	5.92	5.92	5.87	5.87	933644
2014-02-27	5.82	5.83	5.80	5.82	233380
2014-02-28	5.81	5.87	5.77	5.82	3160767
2014-03-03	5.75	5.78	5.70	5.75	2964667
2014-03-04	5.80	5.85	5.79	5.84	1556501
2014-03-05	5.76	5.77	5.72	5.73	1929805
2014-03-06	5.89	5.96	5.89	5.93	1882733
2014-03-07	5.88	5.89	5.82	5.84	1750845
2014-03-10	5.81	5.84	5.79	5.81	861197
2014-03-11	5.79	5.80	5.74	5.76	1291177
2014-03-12	5.70	5.70	5.65	5.68	1265545
2014-03-13	5.67	5.68	5.56	5.60	1870791
2014-03-14	5.51	5.55	5.50	5.53	1988891
2014-03-17	5.55	5.60	5.52	5.59	1500327
2014-03-18	5.52	5.56	5.51	5.55	1475577
2014-03-19	5.56	5.56	5.49	5.52	1497461
2014-03-20	5.37	5.42	5.34	5.41	2139351
2014-03-21	5.40	5.46	5.39	5.39	1883131
2014-03-24	5.26	5.28	5.19	5.26	2119403
2014-03-25	5.30	5.34	5.29	5.34	2574447
2014-03-26	5.31	5.35	5.25	5.25	1419830
2014-03-27	5.25	5.30	5.25	5.29	991691
2014-03-28	5.41	5.47	5.40	5.42	1155441
2014-03-31	5.48	5.54	5.48	5.54	2154202
2014-04-01	5.51	5.53	5.49	5.51	1660059
2014-04-02	5.56	5.62	5.56	5.62	1269351
2014-04-03	5.59	5.62	5.55	5.58	1091534
2014-04-04	5.63	5.63	5.53	5.54	2117122
2014-04-07	5.52	5.52	5.46	5.47	3053847
2014-04-08	5.41	5.42	5.36	5.37	2558484
2014-04-09	5.35	5.42	5.34	5.41	2031421
2014-04-10	5.37	5.38	5.27	5.27	2176119
2014-04-11	5.25	5.27	5.21	5.22	2010684
2014-04-14	5.32	5.38	5.31	5.36	1298239
2014-04-15	5.38	5.40	5.32	5.40	1219189
2014-04-16	5.56	5.57	5.51	5.56	1049390
2014-04-17	5.55	5.56	5.52	5.56	587263
2014-04-21	5.50	5.50	5.45	5.48	1222398
2014-04-22	5.38	5.40	5.35	5.40	1479742
2014-04-23	5.45	5.50	5.45	5.48	2148585
2014-04-24	5.43	5.45	5.37	5.39	1226189
2014-04-25	5.37	5.38	5.32	5.33	1161636
2014-04-28	5.33	5.33	5.28	5.33	1322511
2014-04-29	5.34	5.38	5.33	5.36	1150104
2014-04-30	5.31	5.35	5.29	5.35	989393
2014-05-01	5.39	5.44	5.37	5.40	8372861
2014-05-02	5.52	5.54	5.48	5.51	1693640
2014-05-05	5.49	5.51	5.47	5.50	529929
2014-05-06	5.48	5.49	5.46	5.48	938460
2014-05-07	5.40	5.42	5.37	5.41	1329302
2014-05-08	5.44	5.46	5.41	5.43	826580
2014-05-09	5.47	5.47	5.43	5.45	2016446
2014-05-12	5.50	5.56	5.50	5.56	1243444
2014-05-13	5.61	5.65	5.60	5.63	1296035
2014-05-14	5.67	5.73	5.66	5.68	3671566
2014-05-15	5.65	5.65	5.60	5.62	1476924
2014-05-16	5.53	5.54	5.51	5.54	1105587
2014-05-19	5.46	5.49	5.43	5.49	890332
2014-05-20	5.38	5.39	5.33	5.35	1723193
2014-05-21	5.41	5.46	5.40	5.45	917215
2014-05-22	5.47	5.53	5.46	5.51	2413280
2014-05-23	5.59	5.64	5.58	5.62	1322426
2014-05-27	5.66	5.66	5.60	5.65	1596461
2014-05-28	5.64	5.64	5.56	5.57	848798
2014-05-29	5.68	5.69	5.63	5.66	820761
2014-05-30	5.65	5.67	5.63	5.63	401985
2014-06-02	5.71	5.74	5.69	5.73	945055
2014-06-03	5.76	5.80	5.76	5.80	785074
2014-06-04	5.79	5.82	5.77	5.82	1074380
2014-06-05	5.80	5.83	5.77	5.82	886334
2014-06-06	5.84	5.89	5.82	5.88	1169823
2014-06-09	5.88	5.97	5.86	5.93	5716409
2014-06-10	5.89	5.92	5.87	5.89	1556502
2014-06-11	5.95	5.97	5.93	5.94	2107026
2014-06-12	6.07	6.08	6.01	6.03	1996028
2014-06-13	6.04	6.05	6.03	6.03	1473626
2014-06-16	6.04	6.06	6.01	6.02	1480956
2014-06-17	5.96	6.00	5.95	6.00	726125
2014-06-18	6.05	6.11	6.04	6.10	1584469
2014-06-19	6.20	6.24	6.19	6.23	1072428
2014-06-20	6.25	6.27	6.21	6.27	1303432
2014-06-23	6.18	6.23	6.15	6.21	1114398
2014-06-24	6.16	6.18	6.13	6.13	842727
2014-06-25	6.09	6.14	6.08	6.14	726111
2014-06-26	6.11	6.12	6.09	6.09	917776
2014-06-27	6.08	6.09	6.06	6.08	735131
2014-06-30	6.10	6.15	6.10	6.15	1299348
2014-07-01	6.18	6.26	6.18	6.26	937127
2014-07-02	6.24	6.31	6.24	6.28	2773710
2014-07-03	6.18	6.24	6.17	6.23	2181261
2014-07-07	6.14	6.15	6.08	6.10	1981102
2014-07-08	6.13	6.14	6.08	6.10	1029526
2014-07-09	6.08	6.08	6.04	6.04	2775745
2014-07-10	5.91	5.93	5.90	5.91	2049275
2014-07-11	5.91	5.92	5.88	5.90	765409
2014-07-14	5.95	5.95	5.92	5.94	733090
2014-07-15	5.97	5.99	5.95	5.98	954044
2014-07-16	5.97	5.98	5.96	5.98	310822
2014-07-17	5.95	5.96	5.88	5.91	859513
2014-07-18	5.91	5.95	5.91	5.95	582909
2014-07-21	5.90	5.93	5.89	5.92	417233
2014-07-22	5.89	5.90	5.85	5.89	913238
2014-07-23	5.88	5.89	5.86	5.87	863531
2014-07-24	5.88	5.89	5.86	5.86	410598
2014-07-25	5.87	5.88	5.84	5.85	680357
2014-07-28	5.92	5.97	5.92	5.97	1180204
2014-07-29	5.96	5.96	5.89	5.89	1241884
2014-07-30	5.93	5.98	5.93	5.97	792902
2014-07-31	5.96	5.99	5.90	5.90	597857
2014-08-01	5.98	6.03	5.96	5.98	1130589
2014-08-04	5.89	5.91	5.85	5.91	638340
2014-08-05	5.89	5.89	5.79	5.80	1064419
2014-08-06	5.72	5.74	5.69	5.73	2212524
2014-08-07	5.79	5.79	5.70	5.72	1258722
2014-08-08	5.65	5.69	5.64	5.69	605095
2014-08-11	5.71	5.74	5.71	5.72	687136
2014-08-12	5.73	5.78	5.72	5.72	885594
2014-08-13	5.80	5.83	5.79	5.80	1448707
2014-08-14	5.79	5.80	5.74	5.75	2071112
2014-08-15	5.74	5.77	5.70	5.72	5354229
2014-08-18	5.76	5.79	5.75	5.78	1964523
2014-08-19	5.75	5.78	5.74	5.77	922673
2014-08-20	5.72	5.72	5.69	5.71	611947
2014-08-21	5.77	5.82	5.77	5.81	734685
2014-08-22	5.80	5.82	5.79	5.80	861776
2014-08-25	5.81	5.82	5.80	5.81	349719
2014-08-26	5.76	5.76	5.75	5.75	390342
2014-08-27	5.76	5.76	5.72	5.73	400223
2014-08-28	5.71	5.72	5.70	5.71	2787526
2014-08-29	5.74	5.77	5.73	5.77	907558
2014-09-02	5.82	5.86	5.80	5.83	1871989
2014-09-03	5.87	5.89	5.84	5.86	1996341
2014-09-04	5.85	5.85	5.79	5.81	1070281
2014-09-05	5.75	5.77	5.73	5.77	571505
2014-09-08	5.79	5.79	5.75	5.77	1171319
2014-09-09	5.70	5.70	5.63	5.64	1055397
2014-09-10	5.71	5.74	5.69	5.73	972240
2014-09-11	5.75	5.80	5.74	5.79	1092764
2014-09-12	5.77	5.82	5.77	5.80	1731669
2014-09-15	5.81	5.81	5.77	5.80	1286315
2014-09-16	5.74	5.76	5.72	5.74	681897
2014-09-17	5.70	5.71	5.65	5.67	1501507
2014-09-18	5.73	5.78	5.72	5.77	1456685
2014-09-19	5.77	5.80	5.75	5.75	1166141
2014-09-22	5.84	5.85	5.77	5.79	2608152
2014-09-23	5.79	5.80	5.75	5.77	866137
2014-09-24	5.79	5.82	5.76	5.80	1202447
2014-09-25	5.79	5.80	5.70	5.73	1712322
2014-09-26	5.72	5.73	5.69	5.72	7151418
2014-09-29	5.64	5.65	5.60	5.62	1049623
2014-09-30	5.62	5.62	5.58	5.61	1021224
2014-10-01	5.61	5.61	5.54	5.56	755626
2014-10-02	5.47	5.47	5.39	5.47	2068399
2014-10-03	5.51	5.53	5.50	5.52	1398923
2014-10-06	5.56	5.57	5.52	5.54	1108695
2014-10-07	5.55	5.56	5.52	5.53	1677422
2014-10-08	5.52	5.61	5.50	5.61	1219979
2014-10-09	5.52	5.54	5.45	5.47	875721
2014-10-10	5.42	5.43	5.33	5.34	9950030
2014-10-13	5.38	5.39	5.30	5.32	2063844
2014-10-14	5.35	5.37	5.31	5.34	1023934
2014-10-15	5.29	5.32	5.22	5.30	1962187
2014-10-16	5.16	5.25	5.13	5.23	889540
2014-10-17	5.21	5.26	5.20	5.25	2413671
2014-10-20	5.28	5.36	5.28	5.34	1066958
2014-10-21	5.34	5.37	5.32	5.37	835258
2014-10-22	5.38	5.40	5.33	5.34	892177
2014-10-23	5.38	5.43	5.38	5.41	735061
2014-10-24	5.39	5.45	5.38	5.43	1281294
2014-10-27	5.41	5.44	5.38	5.41	497011
2014-10-28	5.46	5.50	5.46	5.47	2055007
2014-10-29	5.53	5.56	5.48	5.52	945309
2014-10-30	5.53	5.61	5.52	5.58	1830749
2014-10-31	5.79	5.92	5.79	5.88	3203243
2014-11-03	5.88	5.92	5.85	5.90	2107085
2014-11-04	5.58	5.61	5.56	5.60	2784940
2014-11-05	5.58	5.60	5.56	5.58	1668947
2014-11-06	5.46	5.48	5.45	5.46	1833790
2014-11-07	5.45	5.47	5.42	5.46	1962750
2014-11-10	5.51	5.55	5.50	5.53	1185832
2014-11-11	5.53	5.57	5.51	5.55	1536208
2014-11-12	5.49	5.52	5.48	5.51	895087
2014-11-13	5.57	5.59	5.54	5.59	406592
2014-11-14	5.70	5.84	5.67	5.81	4981208
2014-11-17	5.70	5.72	5.68	5.70	1806694
2014-11-18	5.74	5.77	5.71	5.75	873518
2014-11-19	5.72	5.73	5.70	5.72	1032386
2014-11-20	5.64	5.65	5.62	5.63	1290844
2014-11-21	5.74	5.76	5.71	5.74	4063157
2014-11-24	5.74	5.76	5.71	5.72	1129538
2014-11-25	5.75	5.77	5.74	5.77	1616877
2014-11-26	5.74	5.75	5.72	5.72	600090
2014-11-28	5.76	5.77	5.74	5.76	451000
2014-12-01	5.77	5.79	5.74	5.78	1471149
2014-12-02	5.76	5.79	5.75	5.76	1023715
2014-12-03	5.75	5.77	5.74	5.77	506417
2014-12-04	5.73	5.73	5.69	5.71	1017677
2014-12-05	5.75	5.77	5.73	5.76	857666
2014-12-08	5.69	5.70	5.63	5.66	922033
2014-12-09	5.70	5.73	5.68	5.73	1087287
2014-12-10	5.69	5.71	5.61	5.63	1344365
2014-12-11	5.66	5.70	5.62	5.62	1579675
2014-12-12	5.60	5.62	5.56	5.57	1580956
2014-12-15	5.57	5.58	5.45	5.48	2018350
2014-12-16	5.50	5.56	5.46	5.48	1901918
2014-12-17	5.48	5.58	5.48	5.54	1316139
2014-12-18	5.53	5.57	5.52	5.56	1224833
2014-12-19	5.66	5.71	5.61	5.70	1857453
2014-12-22	5.60	5.63	5.60	5.63	715275
2014-12-23	5.64	5.65	5.62	5.63	821119
2014-12-24	5.62	5.64	5.60	5.62	715233
2014-12-26	5.63	5.66	5.62	5.65	550759
2014-12-29	5.54	5.56	5.53	5.55	1609439
2014-12-30	5.52	5.54	5.50	5.53	1716531
2014-12-31	5.55	5.55	5.51	5.53	829035
2015-01-02	5.56	5.56	5.47	5.51	1809797
2015-01-05	5.42	5.42	5.34	5.37	996042
2015-01-06	5.33	5.35	5.23	5.25	2330776
2015-01-07	5.29	5.29	5.23	5.25	1088132
2015-01-08	5.26	5.27	5.24	5.27	4177072
2015-01-09	5.27	5.28	5.20	5.22	1195065
2015-01-12	5.22	5.23	5.18	5.22	1384722
2015-01-13	5.28	5.32	5.21	5.26	1551385
2015-01-14	5.18	5.22	5.17	5.21	887357
2015-01-15	5.22	5.23	5.19	5.20	1647840
2015-01-16	5.20	5.25	5.20	5.25	903491
2015-01-20	5.27	5.30	5.24	5.30	4283194
2015-01-21	5.25	5.29	5.23	5.28	10246467
2015-01-22	5.23	5.29	5.18	5.28	2013097
2015-01-23	5.28	5.29	5.25	5.25	852219
2015-01-26	5.29	5.34	5.29	5.33	1498268
2015-01-27	5.39	5.43	5.37	5.39	1357836
2015-01-28	5.41	5.42	5.34	5.35	2316371
2015-01-29	5.34	5.38	5.30	5.37	1402860
2015-01-30	5.33	5.35	5.30	5.30	1620493
2015-02-02	5.30	5.35	5.30	5.35	1163079
2015-02-03	5.32	5.46	5.32	5.39	2165175
2015-02-04	5.54	5.61	5.53	5.56	2343882
2015-02-05	5.61	5.70	5.61	5.68	2582414
2015-02-06	5.70	5.76	5.70	5.71	1563989
2015-02-09	5.72	5.75	5.71	5.72	1881949
2015-02-10	5.76	5.80	5.75	5.80	696735
2015-02-11	5.78	5.78	5.75	5.78	1895592
2015-02-12	5.87	5.89	5.85	5.88	1815430
2015-02-13	5.98	6.05	5.97	6.01	2464669
2015-02-17	6.07	6.12	6.06	6.11	1980993
2015-02-18	6.27	6.32	6.25	6.30	2127513
2015-02-19	6.46	6.49	6.42	6.49	3086621
2015-02-20	6.45	6.52	6.44	6.50	2666063
2015-02-23	6.34	6.39	6.32	6.38	2939641
2015-02-24	6.34	6.38	6.31	6.36	1524378
2015-02-25	6.39	6.45	6.39	6.44	715771
2015-02-26	6.57	6.65	6.55	6.61	2486651
2015-02-27	6.54	6.55	6.52	6.53	1276433
2015-03-02	6.43	6.45	6.41	6.45	1502623
2015-03-03	6.34	6.35	6.31	6.33	1133360
2015-03-04	6.23	6.26	6.20	6.26	1782736
2015-03-05	6.36	6.37	6.34	6.35	864183
2015-03-06	6.44	6.49	6.41	6.42	1270920
2015-03-09	6.44	6.50	6.43	6.47	1398545
2015-03-10	6.23	6.24	6.18	6.19	1619291
2015-03-11	6.20	6.24	6.18	6.21	796728
2015-03-12	6.41	6.47	6.41	6.47	1005344
2015-03-13	6.51	6.52	6.48	6.52	958547
2015-03-16	6.64	6.66	6.61	6.61	1376902
2015-03-17	6.55	6.57	6.51	6.56	1794217
2015-03-18	6.65	6.72	6.61	6.68	1510224
2015-03-19	6.52	6.52	6.47	6.48	886262
2015-03-20	6.57	6.63	6.56	6.61	576638
2015-03-23	6.59	6.60	6.57	6.57	747056
2015-03-24	6.55	6.59	6.53	6.56	551359
2015-03-25	6.56	6.56	6.48	6.49	549126
2015-03-26	6.41	6.45	6.36	6.42	1616579
2015-03-27	6.33	6.36	6.31	6.36	633333
2015-03-30	6.36	6.38	6.34	6.36	1049234
2015-03-31	6.22	6.24	6.20	6.22	1596840
2015-04-01	6.31	6.32	6.28	6.31	496881
2015-04-02	6.46	6.51	6.44	6.46	525567
2015-04-06	6.43	6.53	6.41	6.50	1850812
2015-04-07	6.60	6.66	6.59	6.62	6969682
2015-04-08	6.66	6.69	6.58	6.61	2008152
2015-04-09	6.55	6.58	6.51	6.57	1399938
2015-04-10	6.53	6.57	6.52	6.54	1105672
2015-04-13	6.47	6.47	6.43	6.45	3288734
2015-04-14	6.53	6.57	6.53	6.57	1616959
2015-04-15	6.60	6.64	6.60	6.62	1495623
2015-04-16	6.73	6.78	6.72	6.76	1700171
2015-04-17	6.85	6.88	6.84	6.87	1541877
2015-04-20	6.96	6.97	6.92	6.93	1003971
2015-04-21	7.17	7.18	7.09	7.10	4201023
2015-04-22	7.36	7.41	7.32	7.36	2399768
2015-04-23	7.19	7.22	7.16	7.21	3766713
2015-04-24	7.20	7.22	7.16	7.21	2574467
2015-04-27	7.21	7.28	7.20	7.25	1947706
2015-04-28	7.18	7.24	7.16	7.23	2894632
2015-04-29	7.18	7.18	7.12	7.14	2630600
2015-04-30	7.13	7.16	7.08	7.10	2842255
2015-05-01	7.02	7.11	7.02	7.10	1222397
2015-05-04	7.08	7.14	7.07	7.14	1019805
2015-05-05	7.10	7.10	7.00	7.04	1163572
2015-05-06	7.05	7.07	6.97	6.98	733895
2015-05-07	6.99	7.03	6.96	7.03	541705
2015-05-08	7.39	7.49	7.39	7.49	2956579
2015-05-11	7.31	7.31	7.22	7.25	1757638
2015-05-12	7.17	7.18	7.15	7.16	866220
2015-05-13	7.23	7.27	7.19	7.21	632291
2015-05-14	7.11	7.14	7.08	7.13	829474
2015-05-15	7.28	7.28	7.17	7.23	3049123
2015-05-18	7.59	7.62	7.57	7.60	2616252
2015-05-19	7.52	7.54	7.48	7.50	1339255
2015-05-20	7.45	7.49	7.43	7.48	1339590
2015-05-21	7.49	7.50	7.47	7.50	906315
2015-05-22	7.44	7.47	7.43	7.43	1127426
2015-05-26	7.36	7.36	7.27	7.30	730672
2015-05-27	7.31	7.35	7.30	7.31	1305649
2015-05-28	7.31	7.40	7.31	7.40	749970
2015-05-29	7.37	7.38	7.33	7.37	757118
2015-06-01	7.51	7.53	7.46	7.51	1621309
2015-06-02	7.33	7.37	7.29	7.34	1164208
2015-06-03	7.35	7.42	7.35	7.40	959446
2015-06-04	7.40	7.45	7.38	7.40	716262
2015-06-05	7.27	7.30	7.22	7.28	1447587
2015-06-08	7.19	7.21	7.18	7.20	749320
2015-06-09	7.15	7.15	7.11	7.13	563259
2015-06-10	7.20	7.24	7.18	7.22	1555323
2015-06-11	7.26	7.28	7.23	7.25	380951
2015-06-12	7.19	7.19	7.14	7.18	810404
2015-06-15	7.14	7.19	7.14	7.18	460433
2015-06-16	7.12	7.19	7.09	7.15	19345126
2015-06-17	7.03	7.06	6.98	7.02	4712221
2015-06-18	6.99	7.06	6.98	7.02	677999
2015-06-19	7.03	7.08	7.01	7.05	3234487
2015-06-22	7.26	7.33	7.26	7.29	2802200
2015-06-23	7.35	7.45	7.35	7.41	2618869
2015-06-24	7.35	7.39	7.31	7.34	1146378
2015-06-25	7.36	7.37	7.32	7.35	803123
2015-06-26	7.44	7.48	7.43	7.46	838175
2015-06-29	7.29	7.30	7.21	7.22	1273537
2015-06-30	7.25	7.26	7.18	7.22	1021467
2015-07-01	7.31	7.34	7.29	7.30	992146
2015-07-02	7.27	7.29	7.23	7.29	838944
2015-07-06	7.22	7.27	7.20	7.23	891317
2015-07-07	7.18	7.19	7.08	7.19	1802321
2015-07-08	6.91	6.91	6.80	6.81	1733190
2015-07-09	6.93	6.95	6.85	6.86	1044319
2015-07-10	7.10	7.27	7.08	7.11	1176347
2015-07-13	7.19	7.23	7.18	7.19	1427842
2015-07-14	7.18	7.28	7.18	7.26	2447052
2015-07-15	7.20	7.22	7.17	7.18	2361755
2015-07-16	7.25	7.26	7.21	7.25	656961
2015-07-17	7.31	7.34	7.29	7.32	598217
2015-07-20	7.36	7.36	7.32	7.33	672482
2015-07-21	7.32	7.33	7.30	7.33	799111
2015-07-22	7.20	7.24	7.19	7.21	727484
2015-07-23	7.24	7.25	7.19	7.21	536213
2015-07-24	7.17	7.17	7.05	7.08	1192144
2015-07-27	7.06	7.12	7.06	7.08	771903
2015-07-28	7.10	7.14	7.04	7.11	663073
2015-07-29	7.13	7.21	7.12	7.19	860333
2015-07-30	7.21	7.25	7.18	7.23	625022
2015-07-31	7.31	7.37	7.30	7.33	1119472
2015-08-03	7.15	7.15	7.08	7.13	2262817
2015-08-04	7.13	7.16	7.10	7.13	602979
2015-08-05	7.17	7.19	7.15	7.17	574579
2015-08-06	7.14	7.16	7.08	7.11	606064
2015-08-07	7.17	7.19	7.13	7.18	562809
2015-08-10	7.17	7.23	7.16	7.19	883697
2015-08-11	7.12	7.14	7.08	7.14	896856
2015-08-12	7.01	7.08	6.93	7.08	1510151
2015-08-13	6.97	7.03	6.97	6.99	1332329
2015-08-14	6.98	7.03	6.98	7.02	1670001
2015-08-17	6.97	7.02	6.94	7.01	866055
2015-08-18	7.04	7.06	7.02	7.03	449827
2015-08-19	7.03	7.06	6.98	6.99	999341
2015-08-20	6.84	6.84	6.74	6.74	1931834
2015-08-21	6.65	6.67	6.44	6.46	2102961
2015-08-24	5.90	6.18	5.18	6.04	2710732
2015-08-25	6.53	6.53	6.28	6.29	1370887
2015-08-26	6.46	6.52	6.35	6.52	1890521
2015-08-27	6.64	6.75	6.63	6.71	3024973
2015-08-28	6.75	6.80	6.73	6.78	939237
2015-08-31	6.64	6.67	6.60	6.64	942577
2015-09-01	6.30	6.40	6.30	6.34	2062914
2015-09-02	6.43	6.46	6.29	6.44	1183445
2015-09-03	6.40	6.48	6.39	6.43	1229141
2015-09-04	6.13	6.19	6.13	6.18	1634741
2015-09-08	6.28	6.34	6.28	6.33	887445
2015-09-09	6.45	6.47	6.32	6.32	1013142
2015-09-10	6.29	6.33	6.27	6.30	1055871
2015-09-11	6.33	6.38	6.30	6.37	937876
2015-09-14	6.28	6.29	6.12	6.23	3514174
2015-09-15	6.23	6.34	6.22	6.32	1473650
2015-09-16	6.38	6.46	6.38	6.44	1330632
2015-09-17	6.35	6.47	6.34	6.37	882136
2015-09-18	6.14	6.16	6.10	6.10	897116
2015-09-21	6.12	6.16	6.11	6.13	705769
2015-09-22	6.03	6.06	5.97	6.03	1308435
2015-09-23	6.04	6.06	6.00	6.03	775150
2015-09-24	5.96	5.99	5.89	5.97	1503126
2015-09-25	6.27	6.31	6.19	6.22	1359736
2015-09-28	6.14	6.15	6.03	6.04	952722
2015-09-29	5.95	6.00	5.91	5.97	1406943
2015-09-30	6.02	6.09	5.98	6.09	1731986
2015-10-01	6.16	6.18	6.09	6.18	1115915
2015-10-02	6.12	6.27	6.08	6.27	1450499
2015-10-05	6.31	6.37	6.31	6.35	1223041
2015-10-06	6.36	6.39	6.32	6.37	802376
2015-10-07	6.46	6.51	6.41	6.45	1260455
2015-10-08	6.43	6.50	6.39	6.50	1143026
2015-10-09	6.47	6.48	6.42	6.45	736929
2015-10-12	6.47	6.49	6.44	6.47	401263
2015-10-13	6.32	6.36	6.30	6.32	2028754
2015-10-14	6.19	6.21	6.12	6.13	1032194
2015-10-15	6.24	6.31	6.21	6.31	1157159
2015-10-16	6.34	6.37	6.30	6.36	1126409
2015-10-19	6.24	6.29	6.24	6.28	813616
2015-10-20	6.33	6.37	6.32	6.33	636205
2015-10-21	6.43	6.44	6.36	6.37	942641
2015-10-22	6.47	6.53	6.46	6.49	974180
2015-10-23	6.53	6.60	6.53	6.60	650088
2015-10-26	6.56	6.58	6.53	6.54	739525
2015-10-27	6.49	6.51	6.46	6.49	669348
2015-10-28	6.51	6.59	6.51	6.58	639497
2015-10-29	6.48	6.49	6.44	6.46	582496
2015-10-30	6.54	6.54	6.44	6.47	731541
2015-11-02	6.39	6.49	6.38	6.48	779564
2015-11-03	6.44	6.49	6.44	6.47	961959
2015-11-04	6.47	6.50	6.44	6.46	797808
2015-11-05	6.50	6.54	6.47	6.50	536695
2015-11-06	6.50	6.55	6.47	6.52	1327788
2015-11-09	6.58	6.67	6.57	6.62	1191754
2015-11-10	6.72	6.74	6.69	6.71	1657029
2015-11-11	6.76	6.78	6.72	6.73	539648
2015-11-12	6.62	6.62	6.55	6.56	1198473
2015-11-13	6.79	6.87	6.74	6.83	3499219
2015-11-16	6.71	6.79	6.67	6.79	1304923
2015-11-17	6.77	6.82	6.74	6.77	1897303
2015-11-18	6.75	6.79	6.74	6.78	1002965
2015-11-19	6.81	6.83	6.77	6.77	850074
2015-11-20	6.77	6.80	6.73	6.73	1311708
2015-11-23	6.72	6.76	6.72	6.74	1029449
2015-11-24	6.69	6.71	6.63	6.68	1348384
2015-11-25	6.59	6.62	6.57	6.59	733300
2015-11-27	6.55	6.58	6.55	6.57	366826
2015-11-30	6.50	6.50	6.44	6.46	911289
2015-12-01	6.54	6.58	6.54	6.58	654431
2015-12-02	6.58	6.61	6.52	6.53	591765
2015-12-03	6.57	6.57	6.44	6.46	1055338
2015-12-04	6.51	6.60	6.50	6.59	770346
2015-12-07	6.53	6.54	6.48	6.52	873508
2015-12-08	6.42	6.43	6.36	6.38	1082595
2015-12-09	6.39	6.46	6.30	6.34	1634187
2015-12-10	6.43	6.47	6.40	6.41	1372315
2015-12-11	6.25	6.25	6.19	6.20	1432796
2015-12-14	6.26	6.30	6.19	6.26	2463101
2015-12-15	6.22	6.28	6.21	6.23	2521966
2015-12-16	6.36	6.44	6.32	6.43	1581711
2015-12-17	6.40	6.40	6.32	6.34	1150440
2015-12-18	6.21	6.22	6.16	6.18	1066734
2015-12-21	6.20	6.21	6.11	6.17	1218156
2015-12-22	6.23	6.24	6.17	6.23	1272377
2015-12-23	6.29	6.38	6.28	6.36	1149278
2015-12-24	6.29	6.35	6.28	6.35	564344
2015-12-28	6.24	6.28	6.22	6.28	1086178
2015-12-29	6.35	6.39	6.35	6.37	893185
2015-12-30	6.30	6.32	6.28	6.30	516534
2015-12-31	6.26	6.26	6.21	6.22	452096
2016-01-04	6.15	6.19	6.10	6.16	1305518
2016-01-05	6.24	6.26	6.19	6.24	799707
2016-01-06	6.12	6.15	6.08	6.13	780304
2016-01-07	6.03	6.08	5.97	5.99	1428143
2016-01-08	6.00	6.01	5.82	5.82	900827
2016-01-11	5.89	5.92	5.82	5.90	1291715
2016-01-12	5.81	5.85	5.70	5.79	20421483
2016-01-13	5.88	5.89	5.72	5.73	4676996
2016-01-14	5.76	5.88	5.73	5.86	1184866
2016-01-15	5.58	5.61	5.52	5.58	1946839
2016-01-19	5.52	5.53	5.42	5.47	1396756
2016-01-20	5.27	5.30	5.14	5.27	2022694
2016-01-21	5.11	5.24	5.09	5.19	1633392
2016-01-22	5.27	5.39	5.26	5.38	1362914
2016-01-25	5.24	5.26	5.19	5.20	1561855
2016-01-26	5.19	5.26	5.18	5.23	1899119
2016-01-27	5.31	5.41	5.26	5.29	1762276
2016-01-28	5.31	5.33	5.20	5.24	3729570
2016-01-29	5.00	5.07	4.95	5.07	3191113
2016-02-01	4.83	4.87	4.79	4.84	2695646
2016-02-02	4.77	4.77	4.64	4.66	3160472
2016-02-03	4.64	4.65	4.47	4.54	7240028
2016-02-04	4.63	4.65	4.55	4.59	3665120
2016-02-05	4.52	4.56	4.47	4.47	2023170
2016-02-08	4.43	4.45	4.36	4.42	3287051
2016-02-09	4.20	4.25	4.14	4.18	2855252
2016-02-10	4.08	4.13	4.03	4.05	2741064
2016-02-11	3.95	3.96	3.86	3.90	2602751
2016-02-12	4.00	4.11	3.98	4.11	7498621
2016-02-16	4.29	4.31	4.25	4.27	2893030
2016-02-17	4.31	4.35	4.28	4.31	3004887
2016-02-18	4.37	4.37	4.28	4.31	3540362
2016-02-19	4.22	4.25	4.22	4.24	1481304
2016-02-22	4.25	4.27	4.21	4.24	1524659
2016-02-23	4.16	4.20	4.13	4.14	1768623
2016-02-24	4.17	4.25	4.14	4.22	1132044
2016-02-25	4.28	4.33	4.24	4.32	2205198
2016-02-26	4.35	4.35	4.27	4.30	1104374
2016-02-29	4.31	4.31	4.28	4.29	1277467
2016-03-01	4.29	4.40	4.28	4.38	2395664
2016-03-02	4.45	4.48	4.43	4.48	1034483
2016-03-03	4.77	4.82	4.75	4.81	2547086
2016-03-04	4.89	4.91	4.83	4.86	3447910
2016-03-07	4.81	4.83	4.79	4.82	1843594
2016-03-08	4.74	4.74	4.66	4.68	1533607
2016-03-09	4.68	4.68	4.60	4.63	934408
2016-03-10	4.70	4.75	4.59	4.67	1232615
2016-03-11	4.67	4.67	4.67	4.90	1602905
2016-03-14	5.04	5.06	5.00	5.03	1871846
2016-03-15	5.03	5.03	5.03	4.96	2086520
2016-03-16	4.79	4.81	4.74	4.81	4809899
2016-03-17	4.82	4.93	4.80	4.91	2097242
2016-03-18	4.86	4.90	4.85	4.89	1172216
2016-03-21	4.89	4.94	4.84	4.92	1762846
2016-03-22	4.88	4.95	4.87	4.91	1809290
2016-03-23	4.84	4.84	4.75	4.77	1620346
2016-03-24	4.77	4.77	4.77	4.63	1163204
2016-03-28	4.67	4.71	4.65	4.70	897311
2016-03-29	4.61	4.68	4.57	4.68	1528167
2016-03-30	4.56	4.60	4.54	4.57	976068
2016-03-31	4.57	4.64	4.57	4.59	937505
2016-04-01	4.49	4.55	4.48	4.52	1006341
2016-04-04	4.54	4.56	4.50	4.51	1128212
2016-04-05	4.51	4.51	4.51	4.33	1632515
2016-04-06	4.36	4.40	4.31	4.40	1100182
2016-04-07	4.37	4.38	4.30	4.35	892365
2016-04-08	4.49	4.53	4.46	4.48	1021037
2016-04-11	4.43	4.44	4.38	4.39	883264
2016-04-12	4.64	4.72	4.61	4.68	3004692
2016-04-13	4.86	4.91	4.85	4.90	1906626
2016-04-14	4.90	4.93	4.87	4.91	1164681
2016-04-15	4.83	4.84	4.80	4.81	1259278
2016-04-18	4.77	4.86	4.74	4.82	1196186
2016-04-19	5.03	5.07	5.00	5.02	839058
2016-04-20	4.99	5.04	4.96	5.02	1083325
2016-04-21	4.92	4.95	4.88	4.88	1084416
2016-04-22	5.21	5.30	5.21	5.29	3031488
2016-04-25	5.23	5.26	5.17	5.18	3297325
2016-04-26	5.05	5.08	5.02	5.08	1852009
2016-04-27	5.01	5.02	4.95	5.01	1264639
2016-04-28	4.75	4.79	4.64	4.65	1704107
2016-04-29	4.64	4.65	4.56	4.60	1214712
2016-05-02	4.70	4.72	4.68	4.71	928888
2016-05-03	4.62	4.65	4.60	4.61	906538
2016-05-04	4.59	4.62	4.56	4.58	1233699
2016-05-05	4.59	4.62	4.58	4.59	978997
2016-05-06	4.55	4.59	4.52	4.56	1028833
2016-05-09	4.59	4.62	4.55	4.57	781331
2016-05-10	4.64	4.71	4.63	4.71	925040
2016-05-11	4.64	4.66	4.59	4.63	982869
2016-05-12	4.69	4.70	4.61	4.64	793804
2016-05-13	4.57	4.60	4.50	4.51	1124732
2016-05-16	4.59	4.73	4.58	4.58	1396895
2016-05-17	4.57	4.63	4.55	4.58	1299720
2016-05-18	4.77	4.84	4.74	4.79	2215496
2016-05-19	4.79	4.81	4.72	4.76	1034505
2016-05-20	4.81	4.84	4.78	4.81	1250597
2016-05-23	4.84	4.86	4.82	4.83	603280
2016-05-24	4.83	4.87	4.80	4.86	1510304
2016-05-25	4.89	4.95	4.88	4.93	1888828
2016-05-26	4.89	4.92	4.87	4.91	971336
2016-05-27	4.89	4.93	4.88	4.93	1168344
2016-05-31	4.94	4.95	4.88	4.91	1576358
2016-06-01	4.89	4.89	4.86	4.88	862209
2016-06-02	4.80	4.85	4.77	4.82	1219990
2016-06-03	4.83	4.86	4.78	4.83	925237
2016-06-06	4.83	4.91	4.83	4.89	1215762
2016-06-07	4.92	4.98	4.92	4.94	1299963
2016-06-08	5.02	5.05	5.00	5.01	766745
2016-06-09	4.87	4.87	4.81	4.84	1317545
2016-06-10	4.81	4.85	4.77	4.84	2082273
2016-06-13	4.69	4.74	4.66	4.66	962054
2016-06-14	4.59	4.61	4.54	4.57	1571224
2016-06-15	4.60	4.65	4.59	4.59	1187186
2016-06-16	4.62	4.65	4.58	4.64	1021097
2016-06-17	4.63	4.71	4.61	4.68	1922464
2016-06-20	4.77	4.82	4.75	4.76	620085
2016-06-21	4.80	4.85	4.78	4.82	1178600
2016-06-22	4.77	4.82	4.74	4.74	604299
2016-06-23	4.88	4.92	4.87	4.91	1413351
2016-06-24	4.62	4.73	4.61	4.67	1248597
2016-06-27	4.47	4.48	4.34	4.39	1799138
2016-06-28	4.44	4.48	4.42	4.44	1227781
2016-06-29	4.50	4.56	4.47	4.53	1826581
2016-06-30	4.47	4.48	4.40	4.43	1639011
2016-07-01	4.41	4.45	4.39	4.42	1230884
2016-07-05	4.36	4.36	4.24	4.29	3644938
2016-07-06	4.21	4.29	4.16	4.28	2690050
2016-07-07	4.29	4.33	4.24	4.28	958780
2016-07-08	4.29	4.37	4.28	4.34	1203346
2016-07-11	4.48	4.48	4.42	4.44	2295495
2016-07-12	4.61	4.71	4.60	4.68	3503378
2016-07-13	4.80	4.81	4.74	4.81	2129724
2016-07-14	4.80	4.82	4.75	4.79	2216512
2016-07-15	4.90	4.96	4.90	4.93	1806162
2016-07-18	4.92	4.99	4.90	4.97	1277210
2016-07-19	4.84	4.90	4.84	4.88	799012
2016-07-20	4.85	4.86	4.80	4.83	2398137
2016-07-21	4.84	4.85	4.79	4.80	1345441
2016-07-22	4.85	4.85	4.82	4.82	401446
2016-07-25	4.78	4.79	4.76	4.78	679193
2016-07-26	4.73	4.76	4.70	4.71	626829
2016-07-27	4.71	4.73	4.68	4.72	988915
2016-07-28	4.62	4.66	4.60	4.65	943835
2016-07-29	5.00	5.10	4.99	5.10	5280148
2016-08-01	5.20	5.34	5.17	5.17	1809414
2016-08-02	5.01	5.03	4.90	4.94	2024996
2016-08-03	4.85	4.85	4.81	4.85	827434
2016-08-04	4.93	4.98	4.92	4.96	965676
2016-08-05	4.98	5.04	4.96	5.03	1253575
2016-08-08	5.13	5.27	5.13	5.22	5191540
2016-08-09	5.23	5.26	5.20	5.24	562618
2016-08-10	5.25	5.27	5.22	5.25	957479
2016-08-11	5.28	5.34	5.25	5.32	1662836
2016-08-12	5.23	5.26	5.19	5.23	1512971
2016-08-15	5.19	5.26	5.18	5.21	867147
2016-08-16	5.16	5.21	5.16	5.16	883040
2016-08-17	5.27	5.32	5.27	5.30	460010
2016-08-18	5.28	5.33	5.27	5.28	438417
2016-08-19	5.30	5.31	5.25	5.28	352221
2016-08-22	5.23	5.27	5.21	5.27	640164
2016-08-23	5.27	5.27	5.22	5.22	529410
2016-08-24	5.24	5.24	5.19	5.20	403445
2016-08-25	5.20	5.20	5.17	5.20	305927
2016-08-26	5.20	5.21	5.11	5.16	556301
2016-08-29	5.20	5.25	5.20	5.25	720691
2016-08-30	5.28	5.34	5.28	5.34	1755336
2016-08-31	5.46	5.52	5.41	5.51	3958993
2016-09-01	5.58	5.61	5.51	5.61	4194792
2016-09-02	5.63	5.71	5.62	5.64	1830172
2016-09-06	5.52	5.54	5.45	5.49	1015085
2016-09-07	5.44	5.44	5.41	5.43	820367
2016-09-08	5.35	5.38	5.34	5.35	1276880
2016-09-09	5.32	5.37	5.28	5.29	2916184
2016-09-12	5.24	5.30	5.23	5.29	615277
2016-09-13	5.18	5.18	5.05	5.06	3874267
2016-09-14	4.97	5.00	4.92	4.93	1449864
2016-09-15	4.91	4.97	4.87	4.93	1409719
2016-09-16	5.00	5.01	4.94	4.96	1231483
2016-09-19	4.99	5.03	4.95	4.98	889237
2016-09-20	5.11	5.11	5.04	5.05	6070010
2016-09-21	5.39	5.47	5.38	5.46	2656628
2016-09-22	5.53	5.56	5.46	5.52	2303322
2016-09-23	5.40	5.42	5.36	5.40	857042
2016-09-26	5.29	5.32	5.26	5.29	2424515
2016-09-27	5.23	5.33	5.22	5.22	3220150
2016-09-28	5.13	5.13	4.99	5.07	2504802
2016-09-29	5.09	5.10	4.96	4.97	2589203
2016-09-30	4.99	5.05	4.96	5.05	2683620
2016-10-03	5.00	5.01	4.96	5.00	775411
2016-10-04	5.05	5.06	5.00	5.03	650605
2016-10-05	5.08	5.11	5.06	5.09	773671
2016-10-06	5.09	5.09	5.04	5.07	410979
2016-10-07	5.06	5.07	5.00	5.05	683826
2016-10-10	5.06	5.11	5.06	5.10	1429948
2016-10-11	5.02	5.04	4.95	4.97	2382426
2016-10-12	4.93	4.94	4.87	4.89	1140099
2016-10-13	4.87	4.88	4.83	4.87	901942
2016-10-14	4.89	4.92	4.86	4.87	1098524
2016-10-17	4.89	4.92	4.87	4.89	483592
2016-10-18	4.92	4.93	4.89	4.93	675850
2016-10-19	4.93	4.98	4.93	4.95	496653
2016-10-20	5.01	5.06	4.98	5.04	1201519
2016-10-21	5.01	5.04	5.00	5.03	473513
2016-10-24	5.01	5.03	5.00	5.02	397957
2016-10-25	5.04	5.09	5.03	5.07	959880
2016-10-26	5.06	5.09	5.04	5.07	564651
2016-10-27	5.09	5.14	5.07	5.14	576386
2016-10-28	5.15	5.15	5.10	5.12	503578
2016-10-31	5.15	5.16	5.14	5.15	378563
2016-11-01	5.16	5.18	5.10	5.16	735632
2016-11-02	5.11	5.11	5.02	5.05	1927675
2016-11-03	5.08	5.10	5.04	5.06	1070467
2016-11-04	4.98	5.01	4.96	4.97	699102
2016-11-07	5.04	5.07	5.03	5.06	2410632
2016-11-08	5.03	5.15	5.03	5.10	972357
2016-11-09	4.98	5.15	4.98	5.11	4407256
2016-11-10	5.26	5.37	5.26	5.34	3194746
2016-11-11	5.65	5.75	5.62	5.75	2946933
2016-11-14	5.81	6.00	5.80	5.95	2247080
2016-11-15	5.95	5.99	5.87	5.99	2338415
2016-11-16	6.22	6.23	6.12	6.15	1851212
2016-11-17	6.13	6.18	6.12	6.18	1100657
2016-11-18	6.02	6.02	5.92	5.95	1271170
2016-11-21	6.08	6.15	6.02	6.13	2036085
2016-11-22	6.11	6.22	6.10	6.21	1973556
2016-11-23	6.10	6.26	6.08	6.25	3533650
2016-11-25	5.84	5.90	5.83	5.90	1861938
2016-11-28	5.96	6.00	5.94	5.97	2447057
2016-11-29	6.01	6.03	5.94	5.95	3546142
2016-11-30	5.96	6.04	5.96	6.00	1548032
2016-12-01	6.02	6.10	6.00	6.02	1767650
2016-12-02	6.34	6.36	6.26	6.31	2195018
2016-12-05	6.30	6.33	6.26	6.31	1262876
2016-12-06	6.30	6.37	6.27	6.36	1462556
2016-12-07	6.44	6.48	6.42	6.46	1940070
2016-12-08	6.54	6.61	6.54	6.59	1601563
2016-12-09	6.66	6.70	6.65	6.67	1873093
2016-12-12	6.48	6.54	6.42	6.43	1852012
2016-12-13	6.47	6.50	6.42	6.45	1672102
2016-12-14	6.45	6.57	6.41	6.45	1895259
2016-12-15	6.43	6.53	6.41	6.50	2741023
2016-12-16	6.49	6.50	6.42	6.43	1097624
2016-12-19	6.44	6.46	6.39	6.43	1433745
2016-12-20	6.36	6.40	6.34	6.37	1537276
2016-12-21	6.34	6.35	6.30	6.32	773558
2016-12-22	6.32	6.33	6.27	6.28	1881759
2016-12-23	6.29	6.31	6.27	6.30	324866
2016-12-27	6.30	6.30	6.25	6.28	537296
2016-12-28	6.24	6.25	6.19	6.20	617897
2016-12-29	6.12	6.14	6.07	6.10	613134
2016-12-30	6.15	6.17	6.12	6.16	981106
2017-01-03	6.16	6.25	6.16	6.23	1038099
2017-01-04	6.29	6.39	6.28	6.38	1236112
2017-01-05	6.41	6.44	6.36	6.41	943346
2017-01-06	6.35	6.40	6.33	6.37	992280
2017-01-09	6.37	6.37	6.30	6.31	633304
2017-01-10	6.28	6.33	6.26	6.28	564375
2017-01-11	6.32	6.36	6.29	6.35	1379316
2017-01-12	6.35	6.38	6.26	6.32	1473507
2017-01-13	6.34	6.37	6.30	6.34	587579
2017-01-17	6.30	6.33	6.22	6.26	1941840
2017-01-18	6.26	6.27	6.19	6.27	792140
2017-01-19	6.29	6.36	6.29	6.30	776847
2017-01-20	6.35	6.40	6.34	6.36	673003
2017-01-23	6.36	6.39	6.34	6.39	555917
2017-01-24	6.26	6.34	6.25	6.33	1126304
2017-01-25	6.33	6.38	6.30	6.38	1780071
2017-01-26	6.54	6.60	6.51	6.54	1512203
2017-01-27	6.52	6.55	6.45	6.45	1248884
2017-01-30	6.48	6.48	6.35	6.37	3115465
2017-01-31	6.41	6.42	6.33	6.39	3457664
2017-02-01	6.41	6.43	6.35	6.38	804701
2017-02-02	6.38	6.50	6.34	6.48	6945022
2017-02-03	6.55	7.01	6.55	6.92	10399271
2017-02-06	6.64	6.81	6.64	6.76	3803135
2017-02-07	6.76	6.77	6.69	6.71	871292
2017-02-08	6.73	6.74	6.64	6.67	1359890
2017-02-09	6.66	6.67	6.60	6.66	1847245
2017-02-10	6.73	6.76	6.70	6.74	1205936
2017-02-13	6.77	6.80	6.76	6.79	1017876
2017-02-14	6.68	6.75	6.67	6.73	1282682
2017-02-15	6.75	6.76	6.71	6.74	1189275
2017-02-16	6.76	6.78	6.73	6.75	800251
2017-02-17	6.70	6.72	6.67	6.72	667919
2017-02-21	6.87	6.88	6.82	6.87	1401416
2017-02-22	6.80	6.82	6.76	6.80	1359952
2017-02-23	6.80	6.80	6.70	6.74	628067
2017-02-24	6.69	6.70	6.64	6.69	1295934
2017-02-27	6.62	6.63	6.57	6.62	687428
2017-02-28	6.61	6.65	6.60	6.65	683338
2017-03-01	6.70	6.80	6.69	6.73	2303850
2017-03-02	6.73	6.75	6.64	6.65	892071
2017-03-03	6.70	6.70	6.65	6.66	747027
2017-03-06	6.68	6.68	6.55	6.59	3321596
2017-03-07	6.60	6.63	6.56	6.61	752911
2017-03-08	6.64	6.67	6.58	6.59	754137
2017-03-09	6.59	6.66	6.56	6.64	917816
2017-03-10	6.67	6.70	6.64	6.68	867331
2017-03-13	6.70	6.74	6.68	6.73	759375
2017-03-14	6.67	6.69	6.63	6.65	796552
2017-03-15	6.71	6.77	6.71	6.75	690833
2017-03-16	6.75	6.77	6.72	6.72	806055
2017-03-17	6.72	6.73	6.68	6.69	705779
2017-03-20	6.65	6.72	6.63	6.67	652065
2017-03-21	6.64	6.65	6.47	6.49	1520402
2017-03-22	6.39	6.39	6.32	6.38	1696424
2017-03-23	6.34	6.36	6.30	6.32	1114786
2017-03-24	6.38	6.46	6.38	6.45	1147710
2017-03-27	6.35	6.44	6.32	6.44	1069660
2017-03-28	6.41	6.61	6.41	6.58	2904062
2017-03-29	6.42	6.44	6.39	6.42	933174
2017-03-30	6.36	6.44	6.36	6.40	1014822
2017-03-31	6.35	6.35	6.32	6.34	535184
2017-04-03	6.29	6.31	6.22	6.27	724950
2017-04-04	6.24	6.26	6.21	6.23	1953126
2017-04-05	6.19	6.19	6.06	6.08	1878970
2017-04-06	6.06	6.10	6.04	6.07	803753
2017-04-07	6.07	6.08	6.02	6.04	1271066
2017-04-10	6.11	6.12	6.06	6.08	1587887
2017-04-11	6.08	6.12	6.05	6.06	1750412
2017-04-12	6.06	6.10	6.03	6.05	1609536
2017-04-13	6.01	6.01	5.94	5.96	1264253
2017-04-17	6.00	6.01	5.97	6.01	1467807
2017-04-18	6.00	6.04	5.96	6.00	2010020
2017-04-19	6.07	6.15	6.03	6.12	11004639
2017-04-20	6.20	6.23	6.19	6.20	4024347
2017-04-21	6.22	6.29	6.22	6.29	1579984
2017-04-24	6.31	6.35	6.30	6.35	2945609
2017-04-25	6.42	6.47	6.42	6.43	2423655
2017-04-26	6.50	6.51	6.47	6.47	936529
2017-04-27	6.50	6.51	6.44	6.46	2346901
2017-04-28	6.40	6.40	6.33	6.34	1428420
2017-05-01	6.39	6.40	6.34	6.37	1399942
2017-05-02	6.40	6.50	6.40	6.50	2192974
2017-05-03	6.48	6.50	6.44	6.48	1465756
2017-05-04	6.48	6.52	6.39	6.42	1460518
2017-05-05	6.48	6.49	6.45	6.49	1119613
2017-05-08	6.52	6.53	6.48	6.51	838597
2017-05-09	6.50	6.50	6.43	6.45	1093691
2017-05-10	6.42	6.45	6.39	6.43	1432334
2017-05-11	6.48	6.49	6.42	6.45	771308
2017-05-12	6.42	6.42	6.37	6.40	747591
2017-05-15	6.40	6.42	6.33	6.36	1481716
2017-05-16	6.38	6.39	6.29	6.31	2034322
2017-05-17	6.29	6.29	6.16	6.18	4160166
2017-05-18	6.11	6.13	6.03	6.12	2852852
2017-05-19	6.17	6.28	6.17	6.24	1279082
2017-05-22	6.24	6.25	6.19	6.23	1311914
2017-05-23	6.21	6.29	6.21	6.26	1268386
2017-05-24	6.25	6.29	6.23	6.27	1159810
2017-05-25	6.29	6.29	6.25	6.27	1142917
2017-05-26	6.24	6.25	6.21	6.24	676740
2017-05-30	6.24	6.27	6.22	6.26	1264824
2017-05-31	6.24	6.25	6.18	6.22	1327237
2017-06-01	6.22	6.26	6.20	6.25	1412956
2017-06-02	6.43	6.50	6.41	6.48	2992440
2017-06-05	6.42	6.47	6.39	6.43	1307030
2017-06-06	6.45	6.54	6.43	6.46	2795129
2017-06-07	6.50	6.60	6.50	6.57	2065357
2017-06-08	6.63	6.72	6.63	6.67	2361857
2017-06-09	6.67	6.74	6.65	6.68	2277688
2017-06-12	6.66	6.70	6.61	6.64	2382153
2017-06-13	6.68	6.75	6.68	6.74	1570113
2017-06-14	6.71	6.71	6.59	6.65	1186294
2017-06-15	6.50	6.52	6.47	6.52	2654535
2017-06-16	6.55	6.55	6.49	6.55	1437725
2017-06-19	6.56	6.60	6.54	6.57	1025107
2017-06-20	6.59	6.59	6.50	6.52	917705
2017-06-21	6.50	6.50	6.40	6.42	1162690
2017-06-22	6.50	6.51	6.47	6.48	962545
2017-06-23	6.49	6.53	6.46	6.51	1478877
2017-06-26	6.53	6.56	6.49	6.50	1497683
2017-06-27	6.50	6.55	6.46	6.53	1825550
2017-06-28	6.62	6.75	6.62	6.75	1869389
2017-06-29	6.73	6.76	6.63	6.67	1783024
2017-06-30	6.73	6.78	6.71	6.75	2094162
2017-07-03	6.76	6.83	6.76	6.80	2138995
2017-07-05	6.79	6.81	6.78	6.81	1928922
2017-07-06	6.72	6.77	6.71	6.73	2176015
2017-07-07	6.67	6.71	6.65	6.69	1818663
2017-07-10	6.59	6.62	6.57	6.59	2014491
2017-07-11	6.61	6.63	6.57	6.58	1464585
2017-07-12	6.58	6.60	6.54	6.56	1708211
2017-07-13	6.51	6.51	6.46	6.49	2096966
2017-07-14	6.49	6.49	6.39	6.40	3654770
2017-07-17	6.41	6.43	6.39	6.41	2180293
2017-07-18	6.39	6.40	6.34	6.40	2944138
2017-07-19	6.39	6.41	6.38	6.38	1393785
2017-07-20	6.37	6.41	6.37	6.41	1290557
2017-07-21	6.38	6.38	6.32	6.34	1282613
2017-07-24	6.32	6.35	6.32	6.33	1812399
2017-07-25	6.33	6.39	6.33	6.37	3812519
2017-07-26	6.37	6.39	6.34	6.34	1378174
2017-07-27	6.36	6.38	6.29	6.30	3331765
2017-07-28	6.30	6.32	6.29	6.30	1694093
2017-07-31	6.33	6.37	6.31	6.37	1662005
2017-08-01	6.51	6.59	6.51	6.55	1291970
2017-08-02	6.47	6.49	6.44	6.45	675887
2017-08-03	6.44	6.44	6.41	6.42	749822
2017-08-04	6.44	6.51	6.44	6.47	1814432
2017-08-07	6.47	6.48	6.43	6.44	512548
2017-08-08	6.45	6.45	6.40	6.41	712712
2017-08-09	6.40	6.40	6.34	6.36	1643311
2017-08-10	6.32	6.32	6.13	6.13	4199428
2017-08-11	6.16	6.19	6.12	6.18	2856354
2017-08-14	6.27	6.31	6.26	6.29	2091875
2017-08-15	6.31	6.34	6.26	6.32	2869021
2017-08-16	6.31	6.35	6.29	6.30	1415758
2017-08-17	6.28	6.28	6.18	6.19	1981698
2017-08-18	6.19	6.24	6.15	6.23	868288
2017-08-21	6.13	6.13	6.07	6.11	2324310
2017-08-22	6.10	6.14	6.09	6.12	1685767
2017-08-23	6.06	6.10	6.05	6.08	1028032
2017-08-24	6.09	6.10	6.03	6.04	1060282
2017-08-25	6.10	6.12	6.07	6.08	852499
2017-08-28	6.06	6.07	5.97	5.99	946450
2017-08-29	6.01	6.02	5.98	6.01	1119140
2017-08-30	6.02	6.02	5.97	5.99	568389
2017-08-31	6.10	6.12	6.06	6.08	1909774
2017-09-01	6.11	6.16	6.09	6.14	1050074
2017-09-05	6.08	6.10	6.02	6.04	1653044
2017-09-06	6.05	6.09	6.03	6.06	896742
2017-09-07	6.05	6.05	5.95	5.97	2388715
2017-09-08	6.03	6.07	6.01	6.03	922098
2017-09-11	6.11	6.15	6.09	6.14	1244314
2017-09-12	6.15	6.22	6.15	6.18	1816641
2017-09-13	6.21	6.25	6.18	6.24	1849587
2017-09-14	6.14	6.15	6.11	6.12	1110619
2017-09-15	6.16	6.19	6.15	6.18	818072
2017-09-18	6.18	6.22	6.18	6.22	809817
2017-09-19	6.33	6.34	6.30	6.32	1186444
2017-09-20	6.34	6.37	6.30	6.36	3920542
2017-09-21	6.38	6.46	6.38	6.44	5497729
2017-09-22	6.44	6.48	6.44	6.48	1093422
2017-09-25	6.42	6.43	6.34	6.37	2818490
2017-09-26	6.43	6.45	6.38	6.40	1079856
2017-09-27	6.46	6.68	6.44	6.51	1834620
2017-09-28	6.44	6.47	6.40	6.42	1101144
2017-09-29	6.46	6.48	6.41	6.44	2789605
2017-10-02	6.42	6.42	6.37	6.40	3714386
2017-10-03	6.38	6.46	6.38	6.45	979004
2017-10-04	6.39	6.39	6.34	6.36	1286394
2017-10-05	6.36	6.39	6.34	6.39	904269
2017-10-06	6.45	6.51	6.45	6.47	2112063
2017-10-09	6.48	6.52	6.45	6.48	17211263
2017-10-10	6.48	6.49	6.43	6.49	810078
2017-10-11	6.48	6.53	6.46	6.51	1129821
2017-10-12	6.44	6.44	6.39	6.41	903230
2017-10-13	6.42	6.49	6.42	6.48	736516
2017-10-16	6.52	6.58	6.52	6.58	593447
2017-10-17	6.50	6.52	6.47	6.51	1871049
2017-10-18	6.47	6.49	6.46	6.48	882878
2017-10-19	6.41	6.50	6.41	6.48	986306
2017-10-20	6.48	6.53	6.45	6.51	1182514
2017-10-23	6.53	6.57	6.49	6.50	1297982
2017-10-24	6.60	6.65	6.60	6.63	1259640
2017-10-25	6.74	6.75	6.65	6.67	1834499
2017-10-26	6.77	6.80	6.75	6.76	7553891
2017-10-27	6.92	6.98	6.87	6.96	2255315
2017-10-30	6.87	6.89	6.82	6.86	1686501
2017-10-31	6.77	6.82	6.75	6.79	1445372
2017-11-01	6.80	6.83	6.78	6.80	1951705
2017-11-02	6.78	6.85	6.74	6.84	1510523
2017-11-03	6.82	6.82	6.78	6.82	796109
2017-11-06	6.72	6.74	6.68	6.71	1699400
2017-11-07	6.72	6.74	6.67	6.70	940053
2017-11-08	6.72	6.72	6.66	6.68	1325492
2017-11-09	6.59	6.62	6.49	6.60	5669299
2017-11-10	6.53	6.55	6.51	6.54	1282006
2017-11-13	6.46	6.54	6.45	6.51	903978
2017-11-14	6.63	6.70	6.58	6.64	2215525
2017-11-15	6.44	6.54	6.43	6.53	1297208
2017-11-16	6.55	6.59	6.54	6.57	813220
2017-11-17	6.57	6.60	6.56	6.60	1478825
2017-11-20	6.57	6.59	6.54	6.58	1284014
2017-11-21	6.65	6.65	6.62	6.63	1115127
2017-11-22	6.75	6.80	6.75	6.78	3878263
2017-11-24	6.83	6.88	6.82	6.83	516520
2017-11-27	6.83	6.88	6.80	6.86	2103714
2017-11-28	6.87	6.98	6.87	6.98	3157173
2017-11-29	7.02	7.14	7.01	7.09	2805314
2017-11-30	7.11	7.15	7.08	7.13	2718161
2017-12-01	7.09	7.09	6.97	7.04	1834207
2017-12-04	7.08	7.15	7.08	7.11	1615009
2017-12-05	7.15	7.15	7.04	7.06	1017178
2017-12-06	7.01	7.02	6.97	6.98	1155719
2017-12-07	6.95	6.96	6.91	6.96	464316
2017-12-08	6.95	6.96	6.93	6.96	1670097
2017-12-11	7.03	7.03	7.00	7.02	790138
2017-12-12	7.14	7.24	7.14	7.22	1606051
2017-12-13	7.33	7.34	7.27	7.28	1628365
2017-12-14	7.21	7.22	7.15	7.17	905869
2017-12-15	7.16	7.21	7.13	7.13	2143949
2017-12-18	7.27	7.34	7.27	7.32	1441820
2017-12-19	7.28	7.28	7.21	7.25	1289523
2017-12-20	7.37	7.39	7.35	7.35	1657788
2017-12-21	7.33	7.38	7.30	7.35	930969
2017-12-22	7.43	7.46	7.41	7.44	902608
2017-12-26	7.41	7.42	7.33	7.35	766941
2017-12-27	7.35	7.38	7.33	7.35	643384
2017-12-28	7.29	7.29	7.24	7.26	698652
2017-12-29	7.32	7.34	7.27	7.27	786827
2018-01-02	7.27	7.35	7.27	7.35	745507
2018-01-03	7.37	7.42	7.36	7.41	1272547
2018-01-04	7.52	7.60	7.50	7.58	1553529
2018-01-05	7.63	7.65	7.59	7.64	1608514
2018-01-08	7.64	7.67	7.62	7.67	1024184
2018-01-09	7.65	7.70	7.64	7.68	1205451
2018-01-10	7.72	7.86	7.70	7.83	2448358
2018-01-11	7.86	7.94	7.85	7.94	1503852
2018-01-12	7.85	7.98	7.84	7.96	1608591
2018-01-16	8.05	8.11	8.03	8.07	4880987
2018-01-17	7.99	8.04	7.94	8.03	1777730
2018-01-18	7.90	7.92	7.88	7.90	1342546
2018-01-19	7.99	8.01	7.95	8.01	945714
2018-01-22	7.97	8.02	7.93	8.00	1764882
2018-01-23	8.02	8.02	7.96	8.02	1021559
2018-01-24	7.92	7.96	7.91	7.94	3331335
2018-01-25	7.87	7.87	7.80	7.81	1443036
2018-01-26	7.76	7.78	7.70	7.78	1281831
2018-01-29	7.77	7.79	7.75	7.76	1079102
2018-01-30	7.70	7.72	7.65	7.70	1321894
2018-01-31	7.65	7.66	7.57	7.62	1294194
2018-02-01	7.78	7.87	7.76	7.83	2259709
2018-02-02	7.70	7.75	7.58	7.59	2092273
2018-02-05	7.40	7.50	7.12	7.18	3862178
2018-02-06	7.26	7.48	7.24	7.42	4147440
2018-02-07	7.42	7.47	7.35	7.36	2243061
2018-02-08	7.35	7.35	7.08	7.08	3088768
2018-02-09	7.21	7.24	6.96	7.17	3336359
2018-02-12	7.27	7.33	7.20	7.29	1948145
2018-02-13	7.08	7.15	7.04	7.15	1832148
2018-02-14	7.07	7.29	7.07	7.29	1541173
2018-02-15	7.35	7.35	7.26	7.32	1184034
2018-02-16	7.36	7.44	7.35	7.40	1826184
2018-02-20	7.33	7.40	7.32	7.34	1005950
2018-02-21	7.21	7.27	7.15	7.16	1710568
2018-02-22	7.19	7.26	7.15	7.17	1293347
2018-02-23	7.20	7.26	7.16	7.26	935562
2018-02-26	7.25	7.29	7.16	7.29	1662305
2018-02-27	7.26	7.29	7.17	7.18	1179297
2018-02-28	7.18	7.20	7.10	7.11	2536377
2018-03-01	7.01	7.02	6.82	6.84	2437950
2018-03-02	6.84	6.96	6.82	6.95	2539600
2018-03-05	6.87	7.00	6.85	6.98	1244970
2018-03-06	6.96	7.01	6.93	6.97	1291374
2018-03-07	6.80	6.87	6.78	6.86	1551689
2018-03-08	6.86	6.89	6.80	6.85	1419478
2018-03-09	6.78	6.89	6.77	6.88	1470386
2018-03-12	6.91	6.91	6.84	6.90	823342
2018-03-13	6.93	6.95	6.82	6.86	1198243
2018-03-14	6.91	6.91	6.81	6.83	1094896
2018-03-15	6.85	6.86	6.79	6.82	834092
2018-03-16	6.76	6.83	6.76	6.78	953069
2018-03-19	6.70	6.71	6.61	6.63	1534707
2018-03-20	6.70	6.74	6.68	6.71	839597
2018-03-21	6.68	6.75	6.67	6.68	1480943
2018-03-22	6.64	6.67	6.56	6.56	1806252
2018-03-23	6.58	6.62	6.44	6.45	1859238
2018-03-26	6.58	6.65	6.53	6.63	1620672
2018-03-27	6.68	6.73	6.56	6.60	2473638
2018-03-28	6.60	6.66	6.56	6.62	2174138
2018-03-29	6.62	6.67	6.56	6.64	989454
2018-04-02	6.49	6.57	6.40	6.48	682134
2018-04-03	6.53	6.62	6.50	6.60	672062
2018-04-04	6.45	6.55	6.31	6.53	721931
2018-04-05	6.59	6.63	6.57	6.61	760081
2018-04-06	6.51	6.55	6.42	6.45	775257
2018-04-09	6.55	6.59	6.51	6.52	546843
2018-04-10	6.60	6.66	6.56	6.64	943736
2018-04-11	6.59	6.68	6.59	6.64	731214
2018-04-12	6.59	6.64	6.55	6.61	1306520
2018-04-13	6.68	6.71	6.58	6.64	951844
2018-04-16	6.64	6.70	6.60	6.65	766048
2018-04-17	6.60	6.63	6.52	6.54	11628012
2018-04-18	6.57	6.59	6.50	6.51	3282579
2018-04-19	6.58	6.64	6.57	6.62	2241422
2018-04-20	6.65	6.66	6.60	6.62	701582
2018-04-23	6.72	6.78	6.70	6.73	919984
2018-04-24	6.83	6.85	6.77	6.81	1681029
2018-04-25	6.85	6.87	6.79	6.82	1146683
2018-04-26	6.81	6.84	6.76	6.78	918070
2018-04-27	6.72	6.73	6.67	6.71	540515
2018-04-30	6.70	6.75	6.67	6.68	674981
2018-05-01	6.50	6.56	6.44	6.52	919138
2018-05-02	6.48	6.52	6.47	6.51	754901
2018-05-03	6.47	6.49	6.41	6.47	575475
2018-05-04	6.63	6.73	6.41	6.52	500805
2018-05-07	6.51	6.53	6.48	6.49	493758
2018-05-08	6.52	6.56	6.51	6.53	689624
2018-05-09	6.52	6.58	6.51	6.56	408671
2018-05-10	6.57	6.61	6.52	6.60	422558
2018-05-11	6.60	6.65	6.60	6.61	412049
2018-05-14	6.64	6.72	6.58	6.67	913340
2018-05-15	6.67	6.69	6.54	6.55	1396487
2018-05-16	6.57	6.57	6.48	6.49	1491930
2018-05-17	6.55	6.61	6.53	6.55	1325576
2018-05-18	6.51	6.53	6.46	6.46	868778
2018-05-21	6.48	6.48	6.44	6.45	875077
2018-05-22	6.45	6.48	6.42	6.43	965351
2018-05-23	6.40	6.41	6.34	6.36	2237220
2018-05-24	6.36	6.38	6.28	6.30	1712014
2018-05-25	6.24	6.28	6.22	6.25	1231265
2018-05-29	6.17	6.22	6.08	6.10	2275024
2018-05-30	6.13	6.14	6.04	6.09	1789556
2018-05-31	6.05	6.05	5.95	6.01	1371126
2018-06-01	6.04	6.19	6.03	6.15	3237091
2018-06-04	6.23	6.29	6.20	6.26	1885693
2018-06-05	6.20	6.22	6.17	6.18	1433029
2018-06-06	6.15	6.21	6.12	6.18	1669274
2018-06-07	6.19	6.26	6.19	6.19	1430560
2018-06-08	6.17	6.21	6.14	6.19	1140808
2018-06-11	6.19	6.22	6.17	6.19	1122529
2018-06-12	6.17	6.17	6.09	6.09	959732
2018-06-13	6.12	6.12	6.06	6.07	1151840
2018-06-14	6.08	6.11	6.02	6.04	1234357
2018-06-15	5.98	5.98	5.85	5.89	1756549
2018-06-18	5.87	5.87	5.83	5.86	1336492
2018-06-19	5.82	5.83	5.77	5.80	1204766
2018-06-20	5.78	5.78	5.71	5.73	948258
2018-06-21	5.60	5.62	5.54	5.57	2220824
2018-06-22	5.64	5.70	5.63	5.68	1476664
2018-06-25	5.66	5.67	5.62	5.64	1887143
2018-06-26	5.68	5.73	5.66	5.71	1811886
2018-06-27	5.73	5.77	5.67	5.68	1881731
2018-06-28	5.69	5.70	5.65	5.68	868035
2018-06-29	5.70	5.71	5.64	5.65	782542
2018-07-02	5.59	5.59	5.49	5.52	6323478
2018-07-03	5.56	5.61	5.54	5.54	1202791
2018-07-05	5.56	5.58	5.53	5.55	1386577
2018-07-06	5.52	5.62	5.52	5.59	1455299
2018-07-09	5.71	5.83	5.70	5.75	2889500
2018-07-10	5.77	5.77	5.69	5.71	1944021
2018-07-11	5.68	5.70	5.63	5.65	1049058
2018-07-12	5.66	5.68	5.63	5.67	1518732
2018-07-13	5.65	5.67	5.63	5.66	764420
2018-07-16	5.68	5.72	5.65	5.72	1096763
2018-07-17	5.74	5.82	5.74	5.82	1389946
2018-07-18	5.82	5.82	5.76	5.82	1625158
2018-07-19	5.85	5.88	5.82	5.86	1261481
2018-07-20	5.85	5.98	5.85	5.93	2290120
2018-07-23	6.16	6.22	6.12	6.22	1423105
2018-07-24	6.22	6.26	6.21	6.21	1021263
2018-07-25	6.21	6.21	6.15	6.20	1481289
2018-07-26	6.22	6.23	6.16	6.17	1582155
2018-07-27	6.19	6.24	6.18	6.22	925554
2018-07-30	6.29	6.35	6.29	6.32	1953602
2018-07-31	6.20	6.27	6.11	6.12	1263863
2018-08-01	6.33	6.33	6.25	6.28	1072888
2018-08-02	6.33	6.34	6.23	6.33	1237159
2018-08-03	6.22	6.23	6.15	6.22	838522
2018-08-06	6.09	6.11	6.05	6.10	564823
2018-08-07	6.08	6.11	6.05	6.06	813731
2018-08-08	6.10	6.13	6.08	6.11	441317
2018-08-09	6.11	6.11	6.04	6.06	737860
2018-08-10	6.02	6.02	5.93	5.94	855367
2018-08-13	5.94	5.94	5.86	5.86	1333920
2018-08-14	5.86	5.91	5.84	5.90	1987852
2018-08-15	5.88	5.88	5.77	5.84	782892
2018-08-16	5.90	5.99	5.89	5.97	877851
2018-08-17	5.89	6.05	5.89	6.05	492605
2018-08-20	6.07	6.11	6.04	6.11	741215
2018-08-21	6.09	6.14	6.07	6.08	976125
2018-08-22	6.08	6.10	6.05	6.08	560255
2018-08-23	6.04	6.07	6.01	6.04	1386655
2018-08-24	6.06	6.06	6.01	6.02	482563
2018-08-27	6.13	6.13	6.04	6.11	988965
2018-08-28	6.10	6.10	6.07	6.08	899581
2018-08-29	6.11	6.19	6.11	6.18	627499
2018-08-30	6.12	6.12	6.04	6.08	599828
2018-08-31	6.03	6.04	5.99	6.04	454338
2018-09-04	6.02	6.06	5.98	6.03	693672
2018-09-05	5.99	6.02	5.97	5.99	879040
2018-09-06	6.02	6.04	5.99	6.01	800313
2018-09-07	6.01	6.01	5.96	6.00	732813
2018-09-10	6.04	6.05	6.01	6.03	715787
2018-09-11	6.00	6.05	5.97	6.04	839925
2018-09-12	6.02	6.02	5.98	5.99	369943
2018-09-13	6.02	6.08	6.01	6.04	844652
2018-09-14	6.06	6.10	6.04	6.06	1490094
2018-09-17	6.10	6.13	6.07	6.11	1096811
2018-09-18	6.19	6.24	6.16	6.23	1586569
2018-09-19	6.24	6.33	6.24	6.31	2564858
2018-09-20	6.36	6.42	6.36	6.41	847893
2018-09-21	6.40	6.41	6.39	6.41	932823
2018-09-24	6.38	6.40	6.32	6.34	834152
2018-09-25	6.38	6.42	6.37	6.42	763613
2018-09-26	6.40	6.40	6.33	6.34	947598
2018-09-27	6.32	6.33	6.24	6.27	887730
2018-09-28	6.22	6.24	6.18	6.19	654389
2018-10-01	6.25	6.29	6.25	6.26	649595
2018-10-02	6.22	6.26	6.22	6.25	485235
2018-10-03	6.24	6.25	6.20	6.23	731578
2018-10-04	6.33	6.41	6.31	6.36	1337811
2018-10-05	6.43	6.47	6.35	6.40	1053732
2018-10-08	6.38	6.46	6.38	6.45	603259
2018-10-09	6.40	6.43	6.36	6.43	526538
2018-10-10	6.44	6.47	6.27	6.28	2841530
2018-10-11	6.10	6.21	6.04	6.10	1625475
2018-10-12	6.17	6.19	5.95	6.06	1720369
2018-10-15	6.02	6.06	5.98	6.03	1397610
2018-10-16	6.07	6.14	6.05	6.13	1021191
2018-10-17	6.14	6.19	6.08	6.15	1098088
2018-10-18	6.11	6.16	6.03	6.05	809109
2018-10-19	6.08	6.14	6.07	6.11	883512
2018-10-22	6.12	6.15	6.03	6.05	912005
2018-10-23	5.94	5.98	5.87	5.94	2051322
2018-10-24	5.88	5.89	5.74	5.74	2128351
2018-10-25	5.81	5.95	5.81	5.90	1789496
2018-10-26	5.84	5.92	5.80	5.86	1752409
2018-10-29	5.91	5.91	5.73	5.78	1783077
2018-10-30	5.84	5.92	5.83	5.92	1218223
2018-10-31	6.01	6.06	6.00	6.02	782131
2018-11-01	6.03	6.04	5.99	6.03	1094702
2018-11-02	6.03	6.07	5.98	6.00	1433925
2018-11-05	6.00	6.04	5.98	5.99	756352
2018-11-06	5.98	6.02	5.97	6.00	688031
2018-11-07	6.02	6.08	5.95	6.05	1108361
2018-11-08	6.02	6.08	5.98	5.98	1173364
2018-11-09	5.98	6.01	5.94	5.94	496700
2018-11-12	5.91	5.94	5.80	5.82	720416
2018-11-13	5.87	5.96	5.83	5.85	1288367
2018-11-14	5.94	5.95	5.85	5.88	1649198
2018-11-15	5.74	5.75	5.67	5.72	1877726
2018-11-16	5.68	5.76	5.68	5.75	1293369
2018-11-19	5.67	5.68	5.54	5.56	1565619
2018-11-20	5.56	5.60	5.53	5.55	1989323
2018-11-21	5.60	5.64	5.44	5.49	3372791
2018-11-23	5.47	5.50	5.43	5.47	683961
2018-11-26	5.50	5.50	5.46	5.47	1393995
2018-11-27	5.50	5.53	5.47	5.51	1970277
2018-11-28	5.48	5.52	5.41	5.51	1181318
2018-11-29	5.50	5.52	5.46	5.49	1347561
2018-11-30	5.50	5.50	5.40	5.44	1109299
2018-12-03	5.49	5.51	5.44	5.46	1749926
2018-12-04	5.41	5.45	5.21	5.24	3714277
2018-12-06	5.28	5.31	5.18	5.30	3322043
2018-12-07	5.28	5.32	5.21	5.22	2265137
2018-12-10	5.21	5.29	5.15	5.23	3013968
2018-12-11	5.23	5.29	5.04	5.10	3638711
2018-12-12	5.18	5.19	5.12	5.15	1532737
2018-12-13	5.17	5.19	5.11	5.14	1745625
2018-12-14	5.07	5.13	5.03	5.05	1529735
2018-12-17	5.07	5.12	5.03	5.04	2618084
2018-12-18	5.07	5.11	5.01	5.04	2335611
2018-12-19	5.03	5.04	4.87	4.90	1443101
2018-12-20	4.89	4.94	4.87	4.92	2325663
2018-12-21	4.99	5.00	4.72	4.73	2068385
2018-12-24	4.66	4.75	4.64	4.71	1532423
2018-12-26	4.75	4.82	4.64	4.80	2083530
2018-12-27	4.77	4.82	4.69	4.82	3584018
2018-12-28	4.82	4.89	4.80	4.83	2030110
2018-12-31	4.86	4.90	4.83	4.87	2648527
2019-01-02	4.78	4.99	4.78	4.96	1244951
2019-01-03	4.89	4.95	4.88	4.90	1741816
2019-01-04	4.97	5.17	4.97	5.15	1624164
2019-01-07	5.10	5.14	5.05	5.11	1813835
2019-01-08	5.13	5.20	5.13	5.17	1648102
2019-01-09	5.17	5.17	5.12	5.15	938670
2019-01-10	5.17	5.26	5.17	5.23	2206266
2019-01-11	5.21	5.30	5.18	5.26	2951887
2019-01-14	5.21	5.29	5.20	5.26	2187538
2019-01-15	5.27	5.30	5.23	5.27	1658461
2019-01-16	5.30	5.30	5.24	5.25	1526755
2019-01-17	5.26	5.31	5.22	5.27	1987140
2019-01-18	5.26	5.34	5.26	5.30	2977577
2019-01-22	5.27	5.32	5.25	5.26	2650186
2019-01-23	5.26	5.29	5.21	5.26	1259076
2019-01-24	5.28	5.36	5.27	5.33	1210816
2019-01-25	5.36	5.40	5.34	5.35	959033
2019-01-28	5.30	5.35	5.29	5.32	1778322
2019-01-29	5.32	5.36	5.30	5.31	1418550
2019-01-30	5.32	5.41	5.29	5.37	1533128
2019-01-31	5.35	5.38	5.32	5.38	1432335
2019-02-01	5.28	5.29	5.22	5.25	1591828
2019-02-04	5.27	5.31	5.24	5.31	822134
2019-02-05	5.30	5.31	5.27	5.29	822766
2019-02-06	5.29	5.32	5.29	5.29	606412
2019-02-07	5.24	5.26	5.21	5.23	1695832
2019-02-08	5.20	5.21	5.14	5.19	668812
2019-02-11	5.19	5.23	5.18	5.21	920295
2019-02-12	5.26	5.34	5.26	5.31	1202727
2019-02-13	5.29	5.30	5.24	5.26	616265
2019-02-14	5.22	5.25	5.18	5.22	702400
2019-02-15	5.24	5.29	5.23	5.29	965682
2019-02-19	5.31	5.36	5.29	5.34	632516
2019-02-20	5.34	5.36	5.32	5.33	1265183
2019-02-21	5.33	5.33	5.27	5.29	620929
2019-02-22	5.28	5.31	5.25	5.27	868108
2019-02-25	5.28	5.30	5.25	5.26	2371350
2019-02-26	5.23	5.26	5.22	5.24	1186361
2019-02-27	5.23	5.25	5.20	5.23	475089
2019-02-28	5.21	5.24	5.20	5.22	641189
2019-03-01	5.23	5.24	5.20	5.21	578307
2019-03-04	5.20	5.23	5.14	5.20	1433741
2019-03-05	5.21	5.27	5.19	5.23	1070303
2019-03-06	5.21	5.24	5.19	5.20	543686
2019-03-07	5.15	5.19	5.09	5.09	1128514
2019-03-08	5.02	5.06	5.02	5.06	1009621
2019-03-11	5.08	5.09	5.04	5.04	2033542
2019-03-12	5.12	5.13	5.07	5.11	1321125
2019-03-13	5.10	5.15	5.09	5.12	1043775
2019-03-14	5.08	5.12	5.08	5.10	878753
2019-03-15	5.15	5.18	5.11	5.17	3612840
2019-03-18	5.14	5.17	5.14	5.16	1133468
2019-03-19	5.21	5.23	5.18	5.19	2025044
2019-03-20	5.16	5.19	5.13	5.14	744777
2019-03-21	5.14	5.15	5.11	5.13	1150349
2019-03-22	5.14	5.14	5.02	5.04	1122429
2019-03-25	5.01	5.05	4.96	5.01	1275809
2019-03-26	5.08	5.09	5.03	5.05	1146392
2019-03-27	5.03	5.11	5.01	5.07	806153
2019-03-28	5.05	5.05	4.96	5.00	762045
2019-03-29	5.00	5.00	4.92	4.95	970272
2019-04-01	4.99	5.09	4.99	5.08	1254053
2019-04-02	5.08	5.12	5.08	5.11	660437
2019-04-03	5.14	5.15	5.12	5.12	578844
2019-04-04	5.11	5.15	5.09	5.12	780039
2019-04-05	5.14	5.16	5.12	5.14	870722
2019-04-08	5.11	5.14	5.09	5.11	596340
2019-04-09	5.06	5.09	5.04	5.05	844686
2019-04-10	5.07	5.07	5.02	5.04	494713
2019-04-11	4.99	5.00	4.93	4.97	785433
2019-04-12	5.01	5.05	4.99	5.03	608623
2019-04-15	5.00	5.06	4.99	5.00	1508778
2019-04-16	5.03	5.08	5.01	5.05	803485
2019-04-17	5.10	5.15	5.09	5.12	931341
2019-04-18	5.12	5.14	5.09	5.12	579496
2019-04-22	5.04	5.04	5.01	5.01	968097
2019-04-23	5.00	5.02	4.96	4.97	1486937
2019-04-24	4.90	4.91	4.88	4.89	891134
2019-04-25	4.90	4.92	4.87	4.88	1152093
2019-04-26	4.90	4.95	4.90	4.90	1444342
2019-04-29	4.90	5.00	4.90	4.97	1258300
2019-04-30	4.95	5.00	4.94	4.96	521414
2019-05-01	4.92	4.98	4.92	4.94	430168
2019-05-02	4.90	4.93	4.89	4.90	468471
2019-05-03	4.91	4.97	4.90	4.95	618883
2019-05-06	4.94	4.95	4.86	4.92	963418
2019-05-07	4.85	4.90	4.83	4.85	1052861
2019-05-08	4.83	4.88	4.81	4.82	1997642
2019-05-09	4.77	4.81	4.73	4.79	1311975
2019-05-10	4.73	4.75	4.67	4.74	9426683
2019-05-13	4.66	4.67	4.59	4.62	2443438
2019-05-14	4.65	4.73	4.65	4.69	1977592
2019-05-15	4.54	4.68	4.54	4.63	1912915
2019-05-16	4.50	4.59	4.49	4.56	5011199
2019-05-17	4.57	4.64	4.57	4.57	1369070
2019-05-20	4.57	4.61	4.57	4.57	1868702
2019-05-21	4.64	4.64	4.59	4.63	1624949
2019-05-22	4.62	4.65	4.60	4.62	1663762
2019-05-23	4.59	4.60	4.55	4.56	1524725
2019-05-24	4.59	4.67	4.59	4.65	2279969
2019-05-28	4.70	4.70	4.63	4.63	2330553
2019-05-29	4.62	4.65	4.57	4.61	2407342
2019-05-30	4.60	4.64	4.56	4.58	3049323
2019-05-31	4.54	4.62	4.53	4.59	1815579
2019-06-03	4.58	4.64	4.57	4.59	1961578
2019-06-04	4.62	4.67	4.62	4.67	1015413
2019-06-05	4.69	4.70	4.63	4.65	1149848
2019-06-06	4.64	4.68	4.63	4.66	1098927
2019-06-07	4.65	4.68	4.65	4.68	701781
2019-06-10	4.68	4.70	4.64	4.70	1253111
2019-06-11	4.70	4.76	4.70	4.75	1808319
2019-06-12	4.73	4.75	4.67	4.68	1481428
2019-06-13	4.51	4.69	4.51	4.66	1799030
2019-06-14	4.68	4.68	4.58	4.61	1767185
2019-06-17	4.63	4.63	4.59	4.63	1059276
2019-06-18	4.64	4.70	4.64	4.68	2272854
2019-06-19	4.63	4.69	4.62	4.64	1021341
2019-06-20	4.67	4.70	4.64	4.69	1503212
2019-06-21	4.67	4.70	4.65	4.65	786001
2019-06-24	4.64	4.66	4.62	4.65	1081209
2019-06-25	4.65	4.70	4.64	4.66	1154974
2019-06-26	4.66	4.72	4.66	4.71	622451
2019-06-27	4.72	4.76	4.69	4.71	968809
2019-06-28	4.71	4.77	4.71	4.75	753824
2019-07-01	4.80	4.81	4.76	4.79	1236179
2019-07-02	4.79	4.81	4.77	4.78	1112478
2019-07-03	4.79	4.81	4.77	4.78	487306
2019-07-05	4.79	4.84	4.78	4.84	928767
2019-07-08	4.84	4.88	4.82	4.85	902907
2019-07-09	4.84	4.84	4.81	4.82	887971
2019-07-10	4.82	4.87	4.82	4.84	1410015
2019-07-11	4.85	4.89	4.84	4.88	1395114
2019-07-12	4.86	4.88	4.83	4.84	790177
2019-07-15	4.83	4.89	4.81	4.87	1674535
2019-07-16	4.83	4.84	4.77	4.78	1089851
2019-07-17	4.81	4.84	4.79	4.80	800650
2019-07-18	4.77	4.82	4.77	4.80	692278
2019-07-19	4.79	4.83	4.79	4.79	795949
2019-07-22	4.82	4.85	4.81	4.83	614807
2019-07-23	4.84	4.90	4.84	4.90	585601
2019-07-24	4.86	4.90	4.86	4.89	609388
2019-07-25	4.84	4.87	4.82	4.82	441836
2019-07-26	4.86	4.87	4.84	4.85	690774
2019-07-29	4.85	4.86	4.83	4.83	590154
2019-07-30	4.80	4.81	4.78	4.78	681436
2019-07-31	4.82	5.00	4.81	4.97	2629175
2019-08-01	4.93	4.98	4.88	4.92	2182477
2019-08-02	4.87	4.90	4.80	4.83	857521
2019-08-05	4.78	4.83	4.71	4.75	1603539
2019-08-06	4.83	4.84	4.72	4.83	1762902
2019-08-07	4.79	4.82	4.74	4.82	1409005
2019-08-08	4.79	4.86	4.79	4.86	1047058
2019-08-09	4.81	4.83	4.78	4.82	1184891
2019-08-12	4.79	4.81	4.75	4.77	751286
2019-08-13	4.75	4.83	4.75	4.79	1098715
2019-08-14	4.70	4.71	4.63	4.65	1163125
2019-08-15	4.66	4.71	4.66	4.69	1456201
2019-08-16	4.71	4.78	4.71	4.77	1391149
2019-08-19	4.75	4.82	4.75	4.78	672689
2019-08-20	4.77	4.79	4.73	4.76	1865921
2019-08-21	4.75	4.77	4.68	4.69	1444035
2019-08-22	4.67	4.72	4.67	4.71	609354
2019-08-23	4.68	4.72	4.62	4.63	818879
2019-08-26	4.69	4.76	4.64	4.73	994656
2019-08-27	4.73	4.75	4.69	4.70	2451848
2019-08-28	4.69	4.76	4.67	4.72	977366
2019-08-29	4.76	4.80	4.76	4.78	713691
2019-08-30	4.83	4.85	4.80	4.82	909568
2019-09-03	4.79	4.83	4.78	4.81	844225
2019-09-04	4.80	4.88	4.80	4.85	1846847
2019-09-05	4.85	4.91	4.84	4.89	1410957
2019-09-06	4.90	4.92	4.88	4.89	524289
2019-09-09	4.93	4.96	4.89	4.95	980327
2019-09-10	5.10	5.13	5.07	5.11	1373116
2019-09-11	5.27	5.29	5.24	5.29	662834
2019-09-12	5.26	5.26	5.19	5.23	1824200
2019-09-13	5.23	5.30	5.22	5.29	773892
2019-09-16	5.26	5.29	5.23	5.24	727131
2019-09-17	5.25	5.29	5.23	5.23	1356804
2019-09-18	5.23	5.24	5.18	5.22	703817
2019-09-19	5.24	5.25	5.21	5.23	458496
2019-09-20	5.23	5.28	5.23	5.24	572018
2019-09-23	5.22	5.24	5.20	5.24	625822
2019-09-24	5.26	5.27	5.18	5.20	677662
2019-09-25	5.22	5.28	5.19	5.25	576494
2019-09-26	5.25	5.26	5.20	5.22	1135773
2019-09-27	5.17	5.18	5.07	5.10	1409293
2019-09-30	5.06	5.11	5.05	5.08	977622
2019-10-01	5.14	5.14	5.04	5.05	677056
2019-10-02	5.05	5.06	5.02	5.03	1877466
2019-10-03	5.04	5.04	4.97	5.02	976603
2019-10-04	4.97	5.03	4.97	5.01	655126
2019-10-07	4.98	5.00	4.96	4.98	1033970
2019-10-08	4.94	4.96	4.91	4.93	775429
2019-10-09	4.89	4.97	4.89	4.94	895628
2019-10-10	4.93	4.97	4.91	4.96	930748
2019-10-11	5.01	5.05	4.99	5.03	934153
2019-10-14	4.98	5.02	4.97	5.00	532317
2019-10-15	5.03	5.09	5.00	5.06	979058
2019-10-16	5.08	5.09	5.06	5.06	950759
2019-10-17	5.05	5.06	5.04	5.06	677419
2019-10-18	5.06	5.06	5.01	5.04	1539042
2019-10-21	5.09	5.15	5.09	5.13	791272
2019-10-22	5.13	5.18	5.11	5.13	646952
2019-10-23	5.16	5.19	5.06	5.18	595981
2019-10-24	5.20	5.22	5.18	5.20	569106
2019-10-25	5.20	5.20	5.13	5.20	756361
2019-10-28	5.19	5.23	5.19	5.21	778587
2019-10-29	5.27	5.29	5.24	5.28	445478
2019-10-30	5.25	5.26	5.21	5.25	694514
2019-10-31	5.19	5.21	5.14	5.18	1138606
2019-11-01	5.23	5.29	5.19	5.29	715148
2019-11-04	5.27	5.31	5.26	5.31	437172
2019-11-05	5.30	5.34	5.30	5.31	672849
2019-11-06	5.37	5.38	5.33	5.34	366274
2019-11-07	5.35	5.38	5.35	5.37	414807
2019-11-08	5.34	5.40	5.34	5.39	348266
2019-11-11	5.44	5.44	5.38	5.41	474253
2019-11-12	5.41	5.44	5.39	5.41	402407
2019-11-13	5.39	5.42	5.33	5.39	589720
2019-11-14	5.30	5.37	5.26	5.30	397897
2019-11-15	5.33	5.39	5.32	5.39	990439
2019-11-18	5.26	5.34	5.26	5.34	818297
2019-11-19	5.35	5.35	5.32	5.33	512574
2019-11-20	5.24	5.31	5.22	5.26	1791126
2019-11-21	5.27	5.29	5.24	5.28	551910
2019-11-22	5.27	5.31	5.27	5.28	643376
2019-11-25	5.33	5.36	5.28	5.35	943035
2019-11-26	5.32	5.33	5.28	5.32	6652809
2019-11-27	5.33	5.35	5.32	5.34	4270933
2019-11-29	5.33	5.34	5.29	5.31	4397860
2019-12-02	5.30	5.33	5.29	5.31	4352697
2019-12-03	5.30	5.33	5.27	5.32	3560939
2019-12-04	5.35	5.39	5.34	5.38	824473
2019-12-05	5.39	5.41	5.38	5.41	791690
2019-12-06	5.39	5.45	5.39	5.43	692083
2019-12-09	5.43	5.47	5.43	5.45	1928967
2019-12-10	5.42	5.45	5.41	5.44	1359190
2019-12-11	5.35	5.44	5.35	5.41	2609131
2019-12-12	5.41	5.43	5.37	5.42	1318462
2019-12-13	5.42	5.48	5.41	5.47	1029598
2019-12-16	5.48	5.52	5.43	5.47	1213604
2019-12-17	5.49	5.54	5.49	5.51	609606
2019-12-18	5.51	5.53	5.50	5.51	458864
2019-12-19	5.50	5.52	5.48	5.50	680789
2019-12-20	5.50	5.52	5.46	5.47	1043917
2019-12-23	5.45	5.46	5.42	5.44	540201
2019-12-24	5.41	5.44	5.41	5.42	258356
2019-12-26	5.42	5.46	5.41	5.45	379259
2019-12-27	5.47	5.48	5.42	5.43	359254
2019-12-30	5.43	5.46	5.42	5.43	403916
2019-12-31	5.42	5.43	5.40	5.43	311020
2020-01-02	5.46	5.47	5.44	5.45	596594
2020-01-03	5.41	5.45	5.41	5.42	686288
2020-01-06	5.40	5.43	5.39	5.42	732300
2020-01-07	5.40	5.44	5.37	5.37	735509
2020-01-08	5.36	5.38	5.34	5.36	1322911
2020-01-09	5.36	5.36	5.32	5.34	1302305
2020-01-10	5.32	5.32	5.24	5.25	1099549
2020-01-13	5.27	5.33	5.25	5.31	677163
2020-01-14	5.27	5.29	5.26	5.27	487776
2020-01-15	5.27	5.29	5.25	5.26	549421
2020-01-16	5.24	5.28	5.23	5.28	720032
2020-01-17	5.30	5.34	5.29	5.33	974300
2020-01-21	5.31	5.32	5.28	5.28	619288
2020-01-22	5.28	5.30	5.26	5.29	677676
2020-01-23	5.27	5.28	5.23	5.26	709314
2020-01-24	5.25	5.27	5.16	5.19	1012997
2020-01-27	5.17	5.19	5.14	5.16	1216245
2020-01-28	5.17	5.22	5.16	5.21	894780
2020-01-29	5.17	5.20	5.17	5.19	630239
2020-01-30	5.18	5.24	5.16	5.23	1190479
2020-01-31	5.19	5.19	5.12	5.14	787095
2020-02-03	5.17	5.21	5.15	5.17	1073478
2020-02-04	5.17	5.20	5.13	5.16	805286
2020-02-05	5.26	5.26	5.09	5.23	1089618
2020-02-06	5.26	5.28	5.25	5.28	914055
2020-02-07	5.25	5.27	5.24	5.25	472731
2020-02-10	5.23	5.24	5.22	5.24	1571657
2020-02-11	5.26	5.28	5.26	5.26	402119
2020-02-12	5.21	5.23	5.18	5.20	555155
2020-02-13	5.18	5.19	5.16	5.18	546587
2020-02-14	5.18	5.18	5.14	5.15	755639
2020-02-18	5.11	5.14	5.10	5.10	573770
2020-02-19	5.11	5.11	5.05	5.06	966358
2020-02-20	5.01	5.10	5.01	5.10	1334344
2020-02-21	5.06	5.07	5.02	5.03	507529
2020-02-24	4.85	4.91	4.84	4.88	1165305
2020-02-25	4.97	4.98	4.84	4.89	1641221
2020-02-26	4.94	4.99	4.93	4.94	1192661
2020-02-27	4.87	4.93	4.83	4.85	1945905
2020-02-28	4.80	4.88	4.75	4.87	2616178
2020-03-02	4.82	4.87	4.76	4.85	1600020
2020-03-03	4.84	4.90	4.72	4.79	2898116
2020-03-04	4.75	4.75	4.68	4.74	4197973
2020-03-05	4.65	4.66	4.60	4.63	1809705
2020-03-06	4.53	4.57	4.50	4.52	5700565
2020-03-09	4.12	4.17	3.97	4.05	1885782
2020-03-10	4.17	4.21	4.06	4.14	3294255
2020-03-11	4.15	4.22	4.11	4.11	2942013
2020-03-12	3.94	3.97	3.61	3.64	3835049
2020-03-13	3.78	3.86	3.61	3.76	3918799
2020-03-16	3.49	3.68	3.47	3.49	5135838
2020-03-17	3.55	3.72	3.47	3.69	4481583
2020-03-18	3.45	3.59	3.32	3.43	2445045
2020-03-19	3.50	3.58	3.40	3.42	4539833
2020-03-20	3.51	3.56	3.41	3.43	3836173
2020-03-23	3.48	3.62	3.42	3.48	3399309
2020-03-24	3.72	4.01	3.72	3.89	3494968
2020-03-25	3.88	4.04	3.80	3.93	2281925
2020-03-26	3.97	4.09	3.93	4.08	1670986
2020-03-27	4.06	4.08	3.95	4.02	1994411
2020-03-30	3.93	3.93	3.80	3.91	3283608
2020-03-31	3.71	3.74	3.58	3.66	2431822
2020-04-01	3.60	3.68	3.57	3.60	2502208
2020-04-02	3.58	3.63	3.53	3.60	2013461
2020-04-03	3.50	3.58	3.44	3.49	1852497
2020-04-06	3.64	3.73	3.62	3.72	3457424
2020-04-07	3.84	3.95	3.79	3.81	3598838
2020-04-08	3.71	3.75	3.65	3.71	2262748
2020-04-09	3.74	3.83	3.72	3.76	1935990
2020-04-13	3.86	3.89	3.77	3.86	2434787
2020-04-14	3.95	3.97	3.88	3.93	4022264
2020-04-15	3.79	3.82	3.73	3.78	1380290
2020-04-16	3.74	3.75	3.66	3.70	2510527
2020-04-17	3.75	3.82	3.74	3.80	1309392
2020-04-20	3.78	3.90	3.77	3.82	1883952
2020-04-21	3.76	3.85	3.71	3.78	2314473
2020-04-22	3.84	3.84	3.77	3.79	980416
2020-04-23	3.83	3.92	3.83	3.87	1399795
2020-04-24	3.84	3.88	3.80	3.85	1768139
2020-04-27	3.88	4.00	3.88	3.98	1642045
2020-04-28	4.00	4.08	3.99	4.02	1777036
2020-04-29	4.10	4.15	4.10	4.10	1791531
2020-04-30	4.07	4.07	3.96	3.99	2342839
2020-05-01	3.91	3.91	3.83	3.88	1315190
2020-05-04	3.87	3.87	3.80	3.82	1547379
2020-05-05	3.87	3.90	3.83	3.85	1174273
2020-05-06	3.87	3.88	3.82	3.84	1039135
2020-05-07	3.86	3.89	3.85	3.85	1932733
2020-05-08	3.93	3.97	3.89	3.96	1041407
2020-05-11	3.93	3.93	3.86	3.91	1607187
2020-05-12	3.89	3.95	3.84	3.85	2407428
2020-05-13	3.90	3.92	3.84	3.85	1735487
2020-05-14	3.77	3.84	3.72	3.81	2276501
2020-05-15	3.80	3.86	3.80	3.81	1956191
2020-05-18	3.88	3.94	3.83	3.90	3092376
2020-05-19	3.97	3.97	3.88	3.92	3313691
2020-05-20	3.98	4.03	3.93	3.97	2248032
2020-05-21	3.95	3.97	3.89	3.93	1658784
2020-05-22	3.86	3.89	3.83	3.86	1867350
2020-05-26	4.00	4.11	3.99	4.04	3406083
2020-05-27	4.15	4.21	4.15	4.19	4160131
2020-05-28	4.26	4.32	4.23	4.27	2552421
2020-05-29	4.17	4.18	4.09	4.17	3668683
2020-06-01	4.10	4.15	4.07	4.12	2760434
2020-06-02	4.17	4.19	4.13	4.15	3041975
2020-06-03	4.19	4.27	4.18	4.23	4824693
2020-06-04	4.20	4.23	4.17	4.17	4383334
2020-06-05	4.32	4.37	4.32	4.34	3033548
2020-06-08	4.45	4.54	4.44	4.52	4170935
2020-06-09	4.44	4.44	4.35	4.38	1963451
2020-06-10	4.35	4.37	4.27	4.30	3070617
2020-06-11	4.12	4.13	3.95	3.99	2144228
2020-06-12	4.11	4.12	4.02	4.09	1575499
2020-06-15	3.99	4.08	3.97	4.04	1288401
2020-06-16	4.14	4.21	4.10	4.18	2875815
2020-06-17	4.13	4.19	4.09	4.12	2168222
2020-06-18	4.07	4.14	4.07	4.14	1737599
2020-06-19	4.12	4.13	4.02	4.04	1175434
2020-06-22	4.06	4.07	4.03	4.06	1522350
2020-06-23	4.11	4.13	4.05	4.09	3885574
2020-06-24	4.06	4.06	3.97	3.98	1349645
2020-06-25	3.96	4.00	3.93	3.98	1164514
2020-06-26	3.96	3.99	3.92	3.93	2077477
2020-06-29	3.91	3.97	3.91	3.96	1697363
2020-06-30	3.91	3.95	3.87	3.93	1920114
2020-07-01	3.90	3.91	3.85	3.87	2437076
2020-07-02	3.94	3.98	3.92	3.92	1032407
2020-07-06	3.97	4.01	3.95	4.00	1207239
2020-07-07	3.95	3.95	3.90	3.91	1016737
2020-07-08	3.88	3.91	3.85	3.87	1053277
2020-07-09	3.87	3.87	3.81	3.84	1491371
2020-07-10	3.83	3.91	3.83	3.90	1970875
2020-07-13	3.94	3.96	3.90	3.92	1784221
2020-07-14	3.93	3.96	3.93	3.95	1215847
2020-07-15	3.96	4.00	3.96	3.99	1610202
2020-07-16	3.98	4.05	3.97	4.02	1241787
2020-07-17	3.97	3.98	3.94	3.95	2073689
2020-07-20	3.95	3.98	3.92	3.93	1743260
2020-07-21	3.89	3.93	3.89	3.90	1695702
2020-07-22	3.88	3.90	3.86	3.87	554754
2020-07-23	3.87	3.88	3.85	3.86	965766
2020-07-24	3.85	3.87	3.82	3.84	1550016
2020-07-27	3.93	3.94	3.89	3.91	1052550
2020-07-28	3.89	3.90	3.87	3.89	1215620
2020-07-29	3.90	3.97	3.90	3.96	849837
2020-07-30	3.82	3.84	3.78	3.83	713257
2020-07-31	3.76	3.78	3.71	3.74	991341
2020-08-03	3.79	3.82	3.77	3.80	1356894
2020-08-04	3.87	3.94	3.87	3.89	1170752
2020-08-05	3.88	3.93	3.88	3.91	567194
2020-08-06	3.89	3.90	3.84	3.90	1713394
2020-08-07	3.88	3.95	3.87	3.95	1075487
2020-08-10	3.92	3.99	3.92	3.98	2090246
2020-08-11	4.05	4.12	4.05	4.06	1698810
2020-08-12	4.16	4.18	4.13	4.15	1618210
2020-08-13	4.13	4.16	4.11	4.12	1355527
2020-08-14	4.09	4.10	4.06	4.09	1102856
2020-08-17	4.07	4.09	4.05	4.07	719750
2020-08-18	4.05	4.08	4.03	4.06	1959487
2020-08-19	4.05	4.10	4.05	4.06	1082186
2020-08-20	4.04	4.09	4.04	4.08	1749897
2020-08-21	4.02	4.04	4.00	4.02	826203
2020-08-24	4.06	4.08	4.05	4.08	1922233
2020-08-25	4.16	4.16	4.13	4.15	1119533
2020-08-26	4.15	4.17	4.14	4.16	448974
2020-08-27	4.14	4.14	4.07	4.09	1125730
2020-08-28	4.17	4.22	4.15	4.20	1120042
2020-08-31	4.24	4.24	4.16	4.18	558152
2020-09-01	4.18	4.20	4.16	4.19	729757
2020-09-02	4.20	4.21	4.18	4.20	914996
2020-09-03	4.18	4.20	4.10	4.11	1264896
2020-09-04	4.18	4.24	4.15	4.22	844158
2020-09-08	4.17	4.18	4.13	4.14	825336
2020-09-09	4.10	4.14	4.10	4.12	872527
2020-09-10	4.14	4.15	4.10	4.12	1157219
2020-09-11	4.14	4.17	4.13	4.15	593638
2020-09-14	4.22	4.25	4.20	4.23	632912
2020-09-15	4.25	4.27	4.21	4.22	1370289
2020-09-16	4.21	4.26	4.20	4.22	720479
2020-09-17	4.20	4.22	4.20	4.22	716453
2020-09-18	4.20	4.24	4.20	4.23	653399
2020-09-21	4.14	4.16	4.07	4.10	1225834
2020-09-22	4.11	4.12	4.06	4.11	714063
2020-09-23	4.18	4.20	4.14	4.15	1189251
2020-09-24	4.14	4.19	4.11	4.16	1286196
2020-09-25	4.14	4.20	4.14	4.19	1095950
2020-09-28	4.25	4.29	4.23	4.29	991058
2020-09-29	4.20	4.20	4.11	4.11	1007259
2020-09-30	4.01	4.03	3.98	4.01	1011211
2020-10-01	4.02	4.04	4.01	4.03	817852
2020-10-02	4.00	4.07	4.00	4.05	1593235
2020-10-05	4.09	4.13	4.07	4.11	1065763
2020-10-06	4.13	4.15	4.07	4.08	1515005
2020-10-07	4.12	4.15	4.11	4.13	591017
2020-10-08	4.12	4.14	4.10	4.13	882488
2020-10-09	4.09	4.10	4.08	4.09	690257
2020-10-12	4.07	4.11	4.06	4.11	776445
2020-10-13	4.06	4.07	4.03	4.05	940157
2020-10-14	4.03	4.04	4.00	4.02	622385
2020-10-15	4.01	4.01	3.96	4.00	540997
2020-10-16	3.98	4.05	3.98	4.03	1215623
2020-10-19	4.01	4.02	3.98	4.01	1661669
2020-10-20	3.98	4.01	3.97	4.01	1025990
2020-10-21	4.05	4.07	4.04	4.06	744745
2020-10-22	4.06	4.07	4.04	4.06	805567
2020-10-23	4.09	4.11	4.06	4.09	513370
2020-10-26	4.05	4.06	3.99	4.01	943296
2020-10-27	4.00	4.01	3.96	3.96	958955
2020-10-28	3.90	3.91	3.86	3.86	1326654
2020-10-29	3.91	3.99	3.90	3.94	1582872
2020-10-30	3.96	3.99	3.92	3.94	1793135
2020-11-02	4.03	4.07	4.01	4.05	982365
2020-11-03	4.11	4.19	4.08	4.18	963869
2020-11-04	4.07	4.08	4.01	4.03	907181
2020-11-05	4.08	4.12	4.07	4.11	847007
2020-11-06	4.13	4.15	4.11	4.13	1331830
2020-11-09	4.25	4.38	4.25	4.34	2055466
2020-11-10	4.29	4.38	4.29	4.34	2673788
2020-11-11	4.41	4.42	4.37	4.38	1161720
2020-11-12	4.28	4.30	4.26	4.27	1904655
2020-11-13	4.26	4.39	4.26	4.34	494393
2020-11-16	4.49	4.56	4.47	4.53	2154228
2020-11-17	4.54	4.64	4.54	4.62	2466560
2020-11-18	4.57	4.61	4.53	4.54	1585175
2020-11-19	4.46	4.49	4.45	4.48	958228
2020-11-20	4.51	4.55	4.49	4.54	994446
2020-11-23	4.61	4.62	4.55	4.58	1439005
2020-11-24	4.61	4.65	4.59	4.62	2233393
2020-11-25	4.55	4.55	4.50	4.55	1604215
2020-11-27	4.50	4.51	4.48	4.49	618155
2020-11-30	4.42	4.46	4.29	4.29	1129578
2020-12-01	4.39	4.42	4.35	4.38	1764866
2020-12-02	4.39	4.42	4.38	4.40	2059089
2020-12-03	4.36	4.40	4.35	4.36	1719722
2020-12-04	4.36	4.40	4.36	4.39	1417642
2020-12-07	4.35	4.40	4.33	4.33	1696208
2020-12-08	4.29	4.34	4.29	4.30	1427110
2020-12-09	4.30	4.33	4.26	4.27	1141660
2020-12-10	4.26	4.28	4.24	4.28	1218217
2020-12-11	4.29	4.32	4.28	4.30	1345769
2020-12-14	4.36	4.40	4.31	4.32	1603613
2020-12-15	4.32	4.34	4.30	4.31	2230327
2020-12-16	4.34	4.34	4.29	4.31	1105199
2020-12-17	4.33	4.35	4.30	4.34	1326141
2020-12-18	4.35	4.37	4.32	4.33	1358253
2020-12-21	4.36	4.40	4.34	4.38	1966320
2020-12-22	4.38	4.38	4.32	4.33	1769540
2020-12-23	4.32	4.38	4.31	4.37	1891694
2020-12-24	4.37	4.38	4.34	4.34	573356
2020-12-28	4.39	4.46	4.38	4.43	1349001
2020-12-29	4.42	4.48	4.41	4.42	1699302
2020-12-30	4.43	4.48	4.42	4.42	861246
2020-12-31	4.43	4.43	4.40	4.43	733358
2021-01-04	4.43	4.43	4.36	4.38	1539962
2021-01-05	4.41	4.44	4.39	4.41	804765
2021-01-06	4.54	4.63	4.53	4.63	1358465
2021-01-07	4.67	4.69	4.64	4.66	952765
2021-01-08	4.70	4.73	4.66	4.72	6177992
2021-01-11	4.68	4.78	4.66	4.75	2862499
2021-01-12	4.78	4.81	4.76	4.80	1274132
2021-01-13	4.80	4.82	4.78	4.81	868972
2021-01-14	4.89	4.95	4.86	4.90	2121011
2021-01-15	4.80	4.86	4.77	4.81	2622029
2021-01-19	4.76	4.80	4.74	4.78	1459614
2021-01-20	4.77	4.77	4.74	4.77	728037
2021-01-21	4.74	4.74	4.70	4.73	1237844
2021-01-22	4.68	4.69	4.63	4.67	999296
2021-01-25	4.64	4.67	4.60	4.66	1890015
2021-01-26	4.66	4.70	4.64	4.69	1212257
2021-01-27	4.61	4.63	4.55	4.57	1996583
2021-01-28	4.62	4.69	4.62	4.64	1125383
2021-01-29	4.57	4.61	4.53	4.56	1737820
2021-02-01	4.61	4.65	4.57	4.62	1451424
2021-02-02	4.64	4.68	4.62	4.66	1521356
2021-02-03	4.75	4.80	4.75	4.79	1000115
2021-02-04	4.86	4.89	4.80	4.85	1096986
2021-02-05	4.84	4.87	4.81	4.86	785761
2021-02-08	5.00	5.03	4.98	5.00	1355997
2021-02-09	4.98	5.01	4.96	4.99	692729
2021-02-10	5.00	5.03	4.96	5.02	1239415
2021-02-11	5.02	5.03	4.98	5.01	1007732
2021-02-12	5.07	5.14	5.07	5.13	951085
2021-02-16	5.32	5.43	5.28	5.36	1775982
2021-02-17	5.39	5.41	5.35	5.40	1861977
2021-02-18	5.26	5.29	5.22	5.25	1309308
2021-02-19	5.29	5.32	5.28	5.30	1408505
2021-02-22	5.34	5.48	5.33	5.47	2053529
2021-02-23	5.48	5.51	5.40	5.45	1489672
2021-02-24	5.40	5.44	5.39	5.42	1490267
2021-02-25	5.42	5.44	5.32	5.37	2250294
2021-02-26	5.34	5.35	5.25	5.25	1726181
2021-03-01	5.27	5.35	5.27	5.31	1122598
2021-03-02	5.32	5.36	5.30	5.32	1516459
2021-03-03	5.32	5.41	5.31	5.36	1961895
2021-03-04	5.36	5.36	5.26	5.31	1594561
2021-03-05	5.34	5.34	5.24	5.32	1866304
2021-03-08	5.40	5.50	5.40	5.46	2221311
2021-03-09	5.47	5.49	5.42	5.45	1319758
2021-03-10	5.49	5.55	5.46	5.54	2125809
2021-03-11	5.49	5.54	5.47	5.50	1583619
2021-03-12	5.53	5.58	5.50	5.54	1074305
2021-03-15	5.66	5.71	5.62	5.67	1853180
2021-03-16	5.61	5.64	5.60	5.62	3151756
2021-03-17	5.66	5.70	5.62	5.64	1266527
2021-03-18	5.95	6.01	5.93	5.95	2192993
2021-03-19	6.01	6.02	5.94	6.01	2085592
2021-03-22	5.98	6.01	5.96	5.98	2536637
2021-03-23	5.84	5.86	5.72	5.74	1737885
2021-03-24	5.66	5.72	5.63	5.66	1525166
2021-03-25	5.66	5.81	5.66	5.79	3075711
2021-03-26	5.80	5.84	5.79	5.82	1509760
2021-03-29	5.72	5.72	5.62	5.66	1978055
2021-03-30	5.54	5.60	5.52	5.55	2279616
2021-03-31	5.49	5.51	5.37	5.38	2689242
2021-04-01	5.40	5.52	5.37	5.47	4343969
2021-04-05	5.54	5.56	5.50	5.54	1802572
2021-04-06	5.47	5.48	5.40	5.45	1109993
2021-04-07	5.44	5.47	5.41	5.46	962990
2021-04-08	5.33	5.36	5.29	5.35	1317044
2021-04-09	5.37	5.42	5.35	5.40	2030222
2021-04-12	5.39	5.41	5.35	5.35	1007662
2021-04-13	5.36	5.38	5.32	5.33	1667863
2021-04-14	5.34	5.42	5.34	5.41	965576
2021-04-15	5.45	5.47	5.41	5.44	1357558
2021-04-16	5.45	5.49	5.44	5.46	1114311
2021-04-19	5.37	5.46	5.37	5.42	970684
2021-04-20	5.37	5.38	5.27	5.32	1486279
2021-04-21	5.28	5.38	5.27	5.37	954772
2021-04-22	5.35	5.35	5.28	5.29	1143401
2021-04-23	5.31	5.41	5.31	5.40	966167
2021-04-26	5.37	5.39	5.35	5.36	947425
2021-04-27	5.37	5.39	5.33	5.38	936571
2021-04-28	5.40	5.43	5.38	5.41	781324
2021-04-29	5.46	5.50	5.42	5.49	1971347
2021-04-30	5.37	5.41	5.36	5.37	1405749
2021-05-03	5.40	5.45	5.38	5.41	1443951
2021-05-04	5.38	5.40	5.34	5.38	1505213
2021-05-05	5.43	5.45	5.37	5.42	1383152
2021-05-06	5.53	5.61	5.51	5.60	2229163
2021-05-07	5.54	5.62	5.54	5.60	935002
2021-05-10	5.65	5.69	5.61	5.61	1420094
2021-05-11	5.52	5.59	5.51	5.54	1857220
2021-05-12	5.54	5.58	5.44	5.47	2393667
2021-05-13	5.50	5.61	5.50	5.58	1666686
2021-05-14	5.61	5.71	5.61	5.67	1294787
2021-05-17	5.66	5.75	5.64	5.73	1561183
2021-05-18	5.78	5.84	5.77	5.79	2264246
2021-05-19	5.80	5.90	5.78	5.86	2669142
2021-05-20	5.86	5.87	5.79	5.85	1932360
2021-05-21	5.74	5.81	5.72	5.77	2665297
2021-05-24	5.80	5.91	5.80	5.87	2535016
2021-05-25	5.82	5.88	5.82	5.83	2711373
2021-05-26	5.80	5.85	5.77	5.82	2481167
2021-05-27	5.71	5.80	5.71	5.77	3506882
2021-05-28	5.76	5.81	5.73	5.79	2336514
2021-06-01	5.81	5.82	5.75	5.78	3528819
2021-06-02	5.80	5.86	5.79	5.83	1776430
2021-06-03	5.79	5.90	5.78	5.85	3391933
2021-06-04	5.84	5.86	5.79	5.85	2390413
2021-06-07	5.80	5.84	5.78	5.82	1864303
2021-06-08	5.78	5.84	5.78	5.81	2297912
2021-06-09	5.73	5.75	5.70	5.72	2054019
2021-06-10	5.75	5.75	5.69	5.69	935528
2021-06-11	5.62	5.66	5.62	5.64	911519
2021-06-14	5.54	5.58	5.54	5.55	1252274
2021-06-15	5.55	5.58	5.53	5.57	1044269
2021-06-16	5.52	5.59	5.50	5.59	2632857
2021-06-17	5.59	5.64	5.51	5.53	3018711
2021-06-18	5.41	5.44	5.36	5.38	2275526
2021-06-21	5.37	5.48	5.36	5.47	2004567
2021-06-22	5.47	5.48	5.44	5.47	2501080
2021-06-23	5.45	5.47	5.42	5.42	1339089
2021-06-24	5.46	5.49	5.45	5.48	1283783
2021-06-25	5.52	5.54	5.50	5.54	1484305
2021-06-28	5.50	5.52	5.46	5.50	2206682
2021-06-29	5.47	5.54	5.47	5.47	1645680
2021-06-30	5.46	5.47	5.38	5.42	1331835
2021-07-01	5.43	5.46	5.40	5.45	1103186
2021-07-02	5.47	5.50	5.42	5.43	832275
2021-07-06	5.42	5.46	5.35	5.38	1626099
2021-07-07	5.33	5.37	5.29	5.35	1429571
2021-07-08	5.28	5.30	5.23	5.27	2154840
2021-07-09	5.35	5.51	5.35	5.48	2035828
2021-07-12	5.42	5.47	5.40	5.44	1171518
2021-07-13	5.45	5.48	5.43	5.45	1509931
2021-07-14	5.46	5.48	5.38	5.38	2115676
2021-07-15	5.35	5.38	5.34	5.36	1604000
2021-07-16	5.38	5.38	5.27	5.28	1817315
2021-07-19	5.21	5.25	5.15	5.17	2793150
2021-07-20	5.15	5.28	5.15	5.26	1355370
2021-07-21	5.28	5.36	5.26	5.35	1022729
2021-07-22	5.35	5.35	5.26	5.26	1450871
2021-07-23	5.30	5.34	5.28	5.28	1326518
2021-07-26	5.29	5.36	5.28	5.33	1337700
2021-07-27	5.33	5.39	5.32	5.36	1975229
2021-07-28	5.38	5.43	5.37	5.39	1207461
2021-07-29	5.38	5.44	5.37	5.39	999376
2021-07-30	5.35	5.38	5.30	5.31	860677
2021-08-02	5.43	5.46	5.36	5.37	850624
2021-08-03	5.35	5.38	5.30	5.38	917894
2021-08-04	5.33	5.35	5.32	5.33	814435
2021-08-05	5.36	5.38	5.34	5.37	1492184
2021-08-06	5.40	5.46	5.39	5.42	1823925
2021-08-09	5.39	5.46	5.39	5.44	2800825
2021-08-10	5.45	5.49	5.44	5.46	3021472
2021-08-11	5.59	5.67	5.58	5.64	2188889
2021-08-12	5.60	5.66	5.59	5.65	1360135
2021-08-13	5.58	5.60	5.55	5.58	1095694
2021-08-16	5.55	5.57	5.50	5.56	1871046
2021-08-17	5.52	5.53	5.46	5.50	977129
2021-08-18	5.49	5.53	5.46	5.47	817337
2021-08-19	5.40	5.43	5.36	5.37	1866610
2021-08-20	5.39	5.44	5.38	5.42	1573789
2021-08-23	5.45	5.46	5.43	5.44	1049355
2021-08-24	5.44	5.47	5.42	5.46	929107
2021-08-25	5.43	5.48	5.42	5.47	1311354
2021-08-26	5.48	5.50	5.42	5.42	843013
2021-08-27	5.42	5.47	5.41	5.46	888823
2021-08-30	5.43	5.44	5.37	5.37	952474
2021-08-31	5.39	5.46	5.39	5.45	1361712
2021-09-01	5.53	5.57	5.51	5.54	1415443
2021-09-02	5.54	5.54	5.50	5.50	1302212
2021-09-03	5.57	5.66	5.55	5.65	1585296
2021-09-07	5.68	5.70	5.65	5.67	1129134
2021-09-08	5.75	5.78	5.70	5.70	983850
2021-09-09	5.70	5.74	5.70	5.74	1094214
2021-09-10	5.78	5.79	5.75	5.75	963208
2021-09-13	5.79	5.87	5.77	5.85	1190441
2021-09-14	5.88	5.90	5.82	5.82	1146016
2021-09-15	5.82	5.91	5.82	5.90	1149497
2021-09-16	5.87	5.89	5.84	5.87	905203
2021-09-17	5.89	5.91	5.80	5.84	2769663
2021-09-20	5.73	5.74	5.67	5.71	1552479
2021-09-21	5.85	5.91	5.80	5.91	5134339
2021-09-22	5.94	6.01	5.94	5.99	2088972
2021-09-23	5.93	6.08	5.93	6.07	1530573
2021-09-24	6.07	6.10	6.06	6.10	1420530
2021-09-27	6.13	6.30	6.13	6.28	6822107
2021-09-28	6.25	6.30	6.11	6.11	2739626
2021-09-29	6.11	6.12	6.01	6.08	1524485
2021-09-30	5.96	5.96	5.89	5.93	2335576
2021-10-01	5.87	5.89	5.81	5.86	1995073
2021-10-04	5.75	5.79	5.65	5.68	2319414
2021-10-05	5.75	5.84	5.75	5.82	1238579
2021-10-06	5.85	5.93	5.85	5.93	2621306
2021-10-07	5.91	5.96	5.88	5.88	2421473
2021-10-08	5.86	5.92	5.83	5.86	2018062
2021-10-11	5.90	5.96	5.86	5.86	1031472
2021-10-12	5.87	5.90	5.84	5.86	1317148
2021-10-13	5.83	5.85	5.77	5.78	1346036
2021-10-14	5.79	5.80	5.75	5.76	1135918
2021-10-15	5.82	5.88	5.80	5.86	1513322
2021-10-18	5.85	5.86	5.83	5.84	2670094
2021-10-19	5.81	5.82	5.78	5.80	917760
2021-10-20	5.81	5.88	5.80	5.86	1869817
2021-10-21	5.81	5.83	5.77	5.80	1627927
2021-10-22	5.82	5.83	5.76	5.77	815460
2021-10-25	5.72	5.74	5.71	5.72	1007929
2021-10-26	5.70	5.70	5.64	5.66	1773165
2021-10-27	5.63	5.64	5.57	5.57	1473074
2021-10-28	5.57	5.59	5.56	5.58	786309
2021-10-29	5.51	5.53	5.47	5.51	936217
2021-11-01	5.61	5.65	5.60	5.64	1064933
2021-11-02	5.63	5.63	5.60	5.62	2133528
2021-11-03	5.62	5.68	5.60	5.67	911498
2021-11-04	5.67	5.68	5.60	5.62	1782393
2021-11-05	5.62	5.65	5.61	5.63	849531
2021-11-08	5.66	5.72	5.66	5.70	1167043
2021-11-09	5.59	5.62	5.56	5.57	1528150
2021-11-10	5.56	5.65	5.55	5.61	1667977
2021-11-11	5.60	5.64	5.59	5.62	1163350
2021-11-12	5.64	5.71	5.63	5.69	1583638
2021-11-15	5.77	5.83	5.76	5.77	995271
2021-11-16	5.68	5.72	5.63	5.70	1773865
2021-11-17	5.60	5.62	5.57	5.61	1326632
2021-11-18	5.61	5.63	5.56	5.61	1042022
2021-11-19	5.61	5.61	5.52	5.56	4844920
2021-11-22	5.52	5.59	5.51	5.57	1134434
2021-11-23	5.58	5.63	5.56	5.59	1396908
2021-11-24	5.57	5.59	5.54	5.58	1064082
2021-11-26	5.45	5.46	5.34	5.38	1204534
2021-11-29	5.39	5.42	5.34	5.38	1607321
2021-11-30	5.31	5.35	5.26	5.28	2399241
2021-12-01	5.45	5.47	5.33	5.33	2164573
2021-12-02	5.40	5.52	5.40	5.51	1968942
2021-12-03	5.54	5.54	5.42	5.44	9836785
2021-12-06	5.51	5.59	5.49	5.55	3050974
2021-12-07	5.61	5.67	5.59	5.64	1668537
2021-12-08	5.61	5.65	5.58	5.65	4641835
2021-12-09	5.61	5.61	5.56	5.56	1596182
2021-12-10	5.59	5.61	5.55	5.58	799038
2021-12-13	5.51	5.52	5.48	5.49	1241887
2021-12-14	5.51	5.58	5.49	5.57	1525722
2021-12-15	5.61	5.65	5.57	5.62	1520076
2021-12-16	5.67	5.73	5.66	5.69	1589710
2021-12-17	5.64	5.66	5.59	5.61	1577800
2021-12-20	5.47	5.47	5.41	5.46	1970471
2021-12-21	5.48	5.56	5.48	5.55	1358839
2021-12-22	5.48	5.53	5.46	5.51	1937058
2021-12-23	5.52	5.57	5.50	5.56	1035108
2021-12-27	5.48	5.50	5.47	5.49	1315139
2021-12-28	5.47	5.51	5.47	5.49	2154770
2021-12-29	5.49	5.50	5.47	5.50	1062395
2021-12-30	5.50	5.52	5.43	5.44	2198921
2021-12-31	5.45	5.47	5.42	5.46	810260
2022-01-03	5.47	5.56	5.47	5.55	1648292
2022-01-04	5.61	5.73	5.61	5.71	2581650
2022-01-05	5.75	5.82	5.71	5.72	2859138
2022-01-06	5.79	5.82	5.77	5.80	1331039
2022-01-07	5.90	5.98	5.87	5.97	1345053
2022-01-10	5.95	6.02	5.93	5.97	2623068
2022-01-11	6.06	6.12	6.05	6.10	1463313
2022-01-12	5.97	6.14	5.97	6.14	1596192
2022-01-13	6.20	6.27	6.18	6.24	1699611
2022-01-14	6.18	6.27	6.15	6.27	2460700
2022-01-18	6.12	6.17	6.10	6.14	1581364
2022-01-19	6.12	6.14	6.01	6.02	1619096
2022-01-20	6.01	6.03	5.93	5.93	1263796
2022-01-21	5.92	5.95	5.88	5.91	1722318
2022-01-24	5.88	5.97	5.84	5.95	3093427
2022-01-25	5.93	6.03	5.86	6.01	2417064
2022-01-26	6.06	6.07	5.97	6.02	2180151
2022-01-27	6.07	6.13	6.02	6.04	4311272
2022-01-28	6.06	6.10	6.02	6.08	3189346
2022-01-31	6.03	6.09	5.99	6.09	2027276
2022-02-01	6.10	6.22	6.10	6.21	1770762
2022-02-02	6.30	6.47	6.25	6.44	1313457
2022-02-03	6.34	6.39	6.30	6.32	2277698
2022-02-04	6.34	6.42	6.31	6.40	1912117
2022-02-07	6.44	6.53	6.43	6.51	1456226
2022-02-08	6.57	6.61	6.56	6.60	1630235
2022-02-09	6.56	6.61	6.55	6.58	1053964
2022-02-10	6.51	6.59	6.49	6.54	2559756
2022-02-11	6.50	6.57	6.45	6.47	4009815
2022-02-14	6.55	6.62	6.53	6.62	8110970
2022-02-15	6.49	6.52	6.45	6.50	3560507
2022-02-16	6.46	6.52	6.46	6.49	1223237
2022-02-17	6.42	6.47	6.37	6.38	1683688
2022-02-18	6.33	6.37	6.31	6.33	1696942
2022-02-22	6.36	6.42	6.33	6.37	2703191
2022-02-23	6.40	6.42	6.30	6.31	1680628
2022-02-24	6.12	6.25	6.10	6.24	5939213
2022-02-25	6.23	6.30	6.22	6.30	4597232
2022-02-28	6.17	6.22	6.12	6.16	2865110
2022-03-01	6.09	6.11	5.84	5.87	6193068
2022-03-02	5.92	6.04	5.92	6.02	2511571
2022-03-03	6.12	6.15	6.02	6.06	3325617
2022-03-04	5.95	5.98	5.92	5.96	4414808
2022-03-07	5.88	5.91	5.79	5.82	4530286
2022-03-08	5.81	5.83	5.68	5.76	6066147
2022-03-09	5.97	6.04	5.94	6.02	2878145
2022-03-10	5.97	6.05	5.97	6.01	2738376
2022-03-11	6.10	6.12	6.03	6.03	3411600
2022-03-14	6.13	6.24	6.13	6.19	3806515
2022-03-15	6.24	6.27	6.21	6.26	3041242
2022-03-16	6.33	6.44	6.32	6.40	3692750
2022-03-17	6.39	6.45	6.37	6.45	2181497
2022-03-18	6.42	6.44	6.38	6.42	4959073
2022-03-21	6.43	6.48	6.42	6.48	2800111
2022-03-22	6.65	6.78	6.65	6.75	3346628
2022-03-23	6.67	6.69	6.60	6.61	2398380
2022-03-24	6.62	6.63	6.59	6.61	1427526
2022-03-25	6.60	6.68	6.59	6.66	3323971
2022-03-28	6.46	6.46	6.38	6.42	2166378
2022-03-29	6.46	6.55	6.45	6.49	2652099
2022-03-30	6.47	6.47	6.31	6.32	1842501
2022-03-31	6.28	6.29	6.18	6.19	1975418
2022-04-01	6.26	6.32	6.25	6.31	2364308
2022-04-04	6.26	6.31	6.23	6.29	1780626
2022-04-05	6.16	6.18	6.10	6.11	2322274
2022-04-06	6.06	6.10	6.04	6.06	2223576
2022-04-07	6.03	6.05	5.96	6.04	2650919
2022-04-08	6.02	6.07	6.00	6.04	2354843
2022-04-11	6.06	6.13	6.05	6.05	2164884
2022-04-12	6.08	6.08	5.96	5.99	1929458
2022-04-13	5.91	5.97	5.90	5.97	1621896
2022-04-14	5.96	6.00	5.91	5.93	1614194
2022-04-18	5.93	6.00	5.93	5.97	2167250
2022-04-19	5.95	5.97	5.92	5.95	1993802
2022-04-20	6.09	6.13	6.04	6.05	2300765
2022-04-21	6.08	6.09	5.98	5.99	2598740
2022-04-22	5.98	5.98	5.88	5.88	2053255
2022-04-25	5.87	5.87	5.74	5.86	4226455
2022-04-26	5.78	5.83	5.74	5.74	4130843
2022-04-27	5.77	5.81	5.72	5.75	3399329
2022-04-28	5.80	5.89	5.77	5.86	3185558
2022-04-29	5.86	5.91	5.79	5.80	3369927
2022-05-02	5.82	5.84	5.75	5.82	4865495
2022-05-03	5.84	5.95	5.84	5.93	3364026
2022-05-04	5.92	6.02	5.91	6.02	2827639
2022-05-05	5.96	5.98	5.84	5.87	3815397
2022-05-06	5.93	5.98	5.89	5.94	4832429
2022-05-09	5.84	5.86	5.78	5.79	4240497
2022-05-10	5.81	5.85	5.69	5.72	5778003
2022-05-11	5.65	5.70	5.58	5.59	5943823
2022-05-12	5.63	5.70	5.59	5.66	6893507
2022-05-13	5.67	5.80	5.67	5.75	2957940
2022-05-16	5.80	5.83	5.73	5.79	2970235
2022-05-17	5.58	5.65	5.58	5.61	3033865
2022-05-18	5.63	5.63	5.55	5.59	4419200
2022-05-19	5.57	5.61	5.56	5.59	3823038
2022-05-20	5.64	5.68	5.58	5.66	4595954
2022-05-23	5.73	5.85	5.72	5.82	4113331
2022-05-24	5.84	5.87	5.79	5.84	3605106
2022-05-25	5.80	5.87	5.80	5.85	2234513
2022-05-26	5.88	5.95	5.88	5.92	1860313
2022-05-27	5.89	5.91	5.86	5.90	1957036
2022-05-31	5.75	5.76	5.67	5.67	3870764
2022-06-01	5.77	5.78	5.67	5.72	2897099
2022-06-02	5.72	5.78	5.69	5.75	2833534
2022-06-03	5.69	5.70	5.65	5.67	2954253
2022-06-06	5.69	5.73	5.67	5.68	3205202
2022-06-07	5.68	5.72	5.66	5.70	2747563
2022-06-08	5.59	5.61	5.53	5.54	2835984
2022-06-09	5.58	5.60	5.48	5.48	2513264
2022-06-10	5.42	5.48	5.39	5.42	7148220
2022-06-13	5.39	5.49	5.39	5.44	6153730
2022-06-14	5.42	5.52	5.42	5.46	4478901
2022-06-15	5.54	5.58	5.49	5.54	4782362
2022-06-16	5.51	5.60	5.48	5.59	4863809
2022-06-17	5.51	5.51	5.39	5.39	5987677
2022-06-21	5.52	5.60	5.49	5.58	3344557
2022-06-22	5.53	5.59	5.52	5.52	3764148
2022-06-23	5.54	5.56	5.46	5.48	4372622
2022-06-24	5.45	5.56	5.45	5.54	3300801
2022-06-27	5.50	5.52	5.47	5.47	4574830
2022-06-28	5.51	5.54	5.46	5.46	3058149
2022-06-29	5.48	5.49	5.42	5.42	1909774
2022-06-30	5.36	5.36	5.31	5.34	1963932
2022-07-01	5.33	5.45	5.32	5.43	2853700
2022-07-05	5.34	5.40	5.33	5.39	3341004
2022-07-06	5.30	5.32	5.21	5.25	5292941
2022-07-07	5.24	5.35	5.24	5.33	2887120
2022-07-08	5.39	5.42	5.38	5.40	2673429
2022-07-11	5.38	5.42	5.37	5.40	3141615
2022-07-12	5.35	5.43	5.35	5.38	2202786
2022-07-13	5.36	5.36	5.30	5.35	1788295
2022-07-14	5.19	5.19	5.09	5.13	5150029
2022-07-15	5.11	5.17	5.09	5.15	3216171
2022-07-18	5.19	5.23	5.15	5.17	5482820
2022-07-19	5.25	5.32	5.25	5.29	2247198
2022-07-20	5.27	5.29	5.23	5.26	2560896
2022-07-21	5.27	5.28	5.23	5.28	1355907
2022-07-22	5.33	5.38	5.31	5.32	2238570
2022-07-25	5.36	5.44	5.20	5.41	2372796
2022-07-26	5.42	5.43	5.37	5.40	2400219
2022-07-27	5.45	5.51	5.44	5.51	1658078
2022-07-28	5.53	5.53	5.47	5.51	1610500
2022-07-29	5.55	5.69	5.54	5.67	1456889
2022-08-01	5.64	5.69	5.63	5.67	1990446
2022-08-02	5.60	5.60	5.50	5.51	1419920
2022-08-03	5.45	5.45	5.38	5.43	1463224
2022-08-04	5.16	5.28	5.16	5.26	5623613
2022-08-05	5.24	5.30	5.24	5.29	3116273
2022-08-08	5.34	5.37	5.30	5.31	4816298
2022-08-09	5.25	5.28	5.21	5.23	4969824
2022-08-10	5.34	5.39	5.32	5.37	1960206
2022-08-11	5.40	5.44	5.37	5.39	3478738
2022-08-12	5.43	5.46	5.39	5.45	2322058
2022-08-15	5.42	5.44	5.40	5.42	1832389
2022-08-16	5.38	5.42	5.38	5.40	3104021
2022-08-17	5.39	5.42	5.35	5.40	1619111
2022-08-18	5.40	5.40	5.35	5.39	2402306
2022-08-19	5.37	5.37	5.27	5.29	1871298
2022-08-22	5.29	5.31	5.24	5.25	3384324
2022-08-23	5.25	5.29	5.24	5.27	2026733
2022-08-24	5.27	5.31	5.27	5.28	1122193
2022-08-25	5.29	5.35	5.29	5.33	1767336
2022-08-26	5.34	5.36	5.24	5.24	1014100
2022-08-29	5.22	5.25	5.20	5.24	2259200
2022-08-30	5.25	5.26	5.18	5.21	2135648
2022-08-31	5.17	5.19	5.14	5.15	2219760
2022-09-01	5.10	5.11	5.06	5.09	2323420
2022-09-02	5.11	5.15	5.07	5.08	3500182
2022-09-06	5.08	5.09	4.98	5.00	3050828
2022-09-07	4.93	4.93	4.89	4.93	2945259
2022-09-08	4.97	5.05	4.95	5.04	6501094
2022-09-09	5.10	5.11	5.08	5.09	1574314
2022-09-12	5.07	5.10	5.06	5.07	3180936
2022-09-13	4.96	5.01	4.92	4.92	2761954
2022-09-14	4.99	5.06	4.98	5.01	3058191
2022-09-15	4.97	5.04	4.97	5.00	2946786
2022-09-16	5.00	5.08	5.00	5.05	2162844
2022-09-19	5.00	5.08	5.00	5.07	2280131
2022-09-20	5.01	5.06	4.99	5.01	2618736
2022-09-21	5.04	5.10	5.00	5.00	4026844
2022-09-22	5.05	5.05	4.96	4.98	4209284
2022-09-23	4.92	4.92	4.82	4.85	3474122
2022-09-26	4.75	4.79	4.67	4.70	3632711
2022-09-27	4.74	4.74	4.64	4.67	3838903
2022-09-28	4.64	4.74	4.64	4.72	2020177
2022-09-29	4.63	4.63	4.56	4.59	4824826
2022-09-30	4.52	4.57	4.50	4.50	3956661
2022-10-03	4.54	4.56	4.44	4.56	6397030
2022-10-04	4.62	4.70	4.62	4.68	3818839
2022-10-05	4.58	4.63	4.56	4.59	2265199
2022-10-06	4.58	4.58	4.52	4.52	1594927
2022-10-07	4.48	4.49	4.43	4.46	3025155
2022-10-10	4.46	4.47	4.40	4.40	3852007
2022-10-11	4.39	4.46	4.33	4.41	3932789
2022-10-12	4.39	4.40	4.35	4.35	2675252
2022-10-13	4.32	4.49	4.31	4.49	3645441
2022-10-14	4.49	4.52	4.43	4.43	3606392
2022-10-17	4.59	4.61	4.56	4.56	4177426
2022-10-18	4.60	4.60	4.54	4.57	2414542
2022-10-19	4.59	4.60	4.53	4.54	2539515
2022-10-20	4.60	4.63	4.55	4.55	3350711
2022-10-21	4.58	4.74	4.56	4.73	5055595
2022-10-24	4.74	4.75	4.66	4.73	6286364
2022-10-25	4.76	4.79	4.72	4.76	2573047
2022-10-26	4.75	4.82	4.75	4.80	1930461
2022-10-27	4.71	4.78	4.71	4.71	3971081
2022-10-28	4.67	4.72	4.67	4.70	1962580
2022-10-31	4.69	4.73	4.68	4.71	3583144
2022-11-01	4.76	4.77	4.72	4.72	2226539
2022-11-02	4.74	4.80	4.70	4.70	3033031
2022-11-03	4.66	4.71	4.65	4.69	3385194
2022-11-04	4.76	4.84	4.76	4.82	2919699
2022-11-07	4.80	4.86	4.75	4.83	2778391
2022-11-08	4.84	4.91	4.83	4.87	2133460
2022-11-09	4.82	4.84	4.79	4.79	1648657
2022-11-10	4.92	5.03	4.92	5.03	2764311
2022-11-11	5.02	5.07	4.95	5.01	4352955
2022-11-14	4.97	5.14	4.91	5.09	3144189
2022-11-15	5.17	5.17	5.08	5.13	3884265
2022-11-16	5.10	5.13	5.10	5.10	1972525
2022-11-17	5.05	5.11	5.05	5.10	2548864
2022-11-18	5.09	5.13	5.08	5.09	1523809
2022-11-21	5.08	5.11	5.04	5.09	2573644
2022-11-22	5.17	5.20	5.15	5.18	1207821
2022-11-23	5.19	5.23	5.17	5.22	1701329
2022-11-25	5.38	5.44	5.36	5.42	2049123
2022-11-28	5.36	5.41	5.36	5.36	2761672
2022-11-29	5.46	5.49	5.45	5.46	1603822
2022-11-30	5.40	5.46	5.36	5.46	2895341
2022-12-01	5.44	5.50	5.44	5.48	4700686
2022-12-02	5.41	5.50	5.41	5.50	4976384
2022-12-05	5.45	5.49	5.38	5.38	3353468
2022-12-06	5.44	5.44	5.37	5.40	3325515
2022-12-07	5.40	5.47	5.39	5.45	2214076
2022-12-08	5.45	5.46	5.42	5.44	2223465
2022-12-09	5.48	5.50	5.47	5.47	1857067
2022-12-12	5.47	5.48	5.43	5.47	1712544
2022-12-13	5.56	5.63	5.54	5.56	2667332
2022-12-14	5.57	5.58	5.50	5.50	2029528
2022-12-15	5.47	5.47	5.39	5.40	3765151
2022-12-16	5.42	5.48	5.40	5.48	4459797
2022-12-19	5.56	5.62	5.53	5.55	9939985
2022-12-20	6.18	6.37	6.18	6.28	10169957
2022-12-21	6.37	6.49	6.35	6.49	7033041
2022-12-22	6.47	6.54	6.45	6.52	5019294
2022-12-23	6.63	6.68	6.48	6.63	9412279
2022-12-27	6.64	6.71	6.64	6.69	4160141
2022-12-28	6.68	6.71	6.65	6.66	2584961
2022-12-29	6.61	6.63	6.54	6.58	5921382
2022-12-30	6.65	6.70	6.64	6.67	3525183
2023-01-03	6.76	6.82	6.76	6.81	5633663
2023-01-04	7.00	7.22	7.00	7.17	8406824
2023-01-05	6.89	6.90	6.75	6.86	9122397
2023-01-06	6.81	6.94	6.78	6.94	5431277
2023-01-09	6.97	6.97	6.85	6.87	4379931
2023-01-10	6.77	6.79	6.68	6.77	8882980
2023-01-11	6.83	6.85	6.80	6.85	2765965
2023-01-12	7.25	7.43	7.18	7.37	9325307
2023-01-13	7.46	7.71	7.44	7.70	10051744
2023-01-17	7.41	7.45	7.34	7.45	6817804
2023-01-18	7.41	7.42	7.32	7.34	8525977
2023-01-19	7.24	7.31	7.22	7.25	10542333
2023-01-20	7.26	7.33	7.22	7.32	4890281
2023-01-23	7.24	7.30	7.23	7.25	5568619
2023-01-24	7.20	7.42	7.20	7.38	6054076
2023-01-25	7.39	7.52	7.38	7.50	5188404
2023-01-26	7.35	7.42	7.34	7.42	6284446
2023-01-27	7.48	7.62	7.47	7.54	9885597
2023-01-30	7.47	7.56	7.44	7.54	4028205
2023-01-31	7.34	7.37	7.32	7.37	3685718
2023-02-01	7.36	7.44	7.33	7.40	9369595
2023-02-02	7.31	7.38	7.19	7.22	7786108
2023-02-03	7.18	7.22	7.15	7.20	6543079
2023-02-06	6.90	6.94	6.83	6.94	7937755
2023-02-07	7.06	7.21	7.04	7.20	6496227
2023-02-08	7.19	7.22	7.17	7.20	2359182
2023-02-09	7.29	7.33	7.24	7.24	4223948
2023-02-10	7.28	7.34	7.28	7.34	4197508
2023-02-13	7.35	7.39	7.31	7.38	2439513
2023-02-14	7.38	7.45	7.34	7.40	4100965
2023-02-15	7.33	7.41	7.30	7.41	3126489
2023-02-16	7.31	7.36	7.30	7.33	5523769
2023-02-17	7.30	7.36	7.27	7.34	3088315
2023-02-21	7.28	7.35	7.28	7.29	1972738
2023-02-22	7.24	7.30	7.23	7.27	3773606
2023-02-23	7.24	7.31	7.24	7.29	2751047
2023-02-24	7.09	7.14	7.07	7.11	4844585
2023-02-27	7.18	7.22	7.15	7.17	2561428
2023-02-28	7.14	7.15	7.10	7.13	1874220
2023-03-01	7.07	7.12	7.05	7.08	4323785
2023-03-02	6.94	6.99	6.92	6.95	6190787
2023-03-03	7.07	7.21	7.06	7.19	4444540
2023-03-06	7.19	7.23	7.16	7.21	3297544
2023-03-07	7.25	7.28	7.11	7.11	5000854
2023-03-08	7.16	7.24	7.14	7.20	3917587
2023-03-09	7.25	7.31	7.16	7.16	6137837
2023-03-10	6.88	6.91	6.60	6.73	15134435
2023-03-13	6.52	6.60	6.41	6.51	22826393
2023-03-14	6.34	6.40	6.22	6.27	10917418
2023-03-15	6.15	6.16	6.05	6.14	10110793
2023-03-16	6.15	6.35	6.11	6.30	11844420
2023-03-17	6.19	6.23	6.13	6.14	12727630
2023-03-20	6.17	6.39	6.17	6.30	6052654
2023-03-21	6.36	6.42	6.35	6.39	4979173
2023-03-22	6.42	6.45	6.33	6.34	4795867
2023-03-23	6.42	6.42	6.23	6.27	4327786
2023-03-24	6.19	6.28	6.15	6.26	7661133
2023-03-27	6.33	6.38	6.30	6.34	4446038
2023-03-28	6.37	6.41	6.34	6.40	2490084
2023-03-29	6.41	6.41	6.36	6.38	2376723
2023-03-30	6.28	6.40	6.24	6.25	4216616
2023-03-31	6.35	6.40	6.34	6.39	3655011
2023-04-03	6.48	6.50	6.43	6.47	3104474
2023-04-04	6.50	6.53	6.40	6.44	2727866
2023-04-05	6.37	6.42	6.35	6.42	2354125
2023-04-06	6.38	6.45	6.36	6.42	5039417
2023-04-10	6.45	6.45	6.36	6.40	5145915
2023-04-11	6.43	6.52	6.42	6.47	3036131
2023-04-12	6.48	6.50	6.42	6.42	3905336
2023-04-13	6.48	6.48	6.41	6.45	3258523
2023-04-14	6.44	6.52	6.44	6.50	3401676
2023-04-17	6.52	6.58	6.49	6.58	2827130
2023-04-18	6.59	6.61	6.56	6.58	1416177
2023-04-19	6.60	6.70	6.59	6.69	5449981
2023-04-20	6.62	6.63	6.52	6.55	7212356
2023-04-21	6.48	6.48	6.40	6.45	1772580
2023-04-24	6.38	6.41	6.37	6.39	1575882
2023-04-25	6.38	6.40	6.25	6.27	5274678
2023-04-26	6.26	6.35	6.26	6.30	2116095
2023-04-27	6.42	6.50	6.40	6.48	2863336
2023-04-28	6.27	6.30	6.19	6.28	2643751
2023-05-01	6.33	6.38	6.28	6.29	3892370
2023-05-02	6.25	6.25	6.09	6.12	5123166
2023-05-03	6.14	6.20	6.07	6.07	6088229
2023-05-04	6.04	6.10	5.99	6.01	8223829
2023-05-05	6.11	6.30	6.11	6.29	6719113
2023-05-08	6.27	6.38	6.27	6.31	4789754
2023-05-09	6.33	6.41	6.32	6.39	3957502
2023-05-10	6.43	6.43	6.33	6.36	3508977
2023-05-11	6.41	6.47	6.40	6.43	3516616
2023-05-12	6.46	6.47	6.39	6.41	2190213
2023-05-15	6.68	6.80	6.65	6.76	8602913
2023-05-16	6.72	6.76	6.69	6.70	3712140
2023-05-17	6.84	6.96	6.84	6.93	5110597
2023-05-18	6.90	6.90	6.84	6.87	2618367
2023-05-19	6.72	6.74	6.64	6.64	3652853
2023-05-22	6.65	6.74	6.64	6.72	3782119
2023-05-23	6.58	6.68	6.58	6.60	3426528
2023-05-24	6.52	6.67	6.47	6.62	4861192
2023-05-25	6.55	6.57	6.48	6.52	3124561
2023-05-26	6.49	6.57	6.49	6.50	2719473
2023-05-30	6.65	6.67	6.58	6.61	5156014
2023-05-31	6.61	6.64	6.55	6.61	3428841
2023-06-01	6.83	7.04	6.83	7.03	5051246
2023-06-02	7.04	7.07	7.00	7.04	3734403
2023-06-05	6.98	6.99	6.90	7.04	2247894
2023-06-06	6.90	6.98	6.89	6.98	2822590
2023-06-07	6.85	6.90	6.85	6.85	2510257
2023-06-08	6.88	6.89	6.85	6.89	2303083
2023-06-09	6.94	6.96	6.88	6.93	3063988
2023-06-12	6.88	6.90	6.85	6.88	4160145
2023-06-13	6.93	6.99	6.91	6.97	3360738
2023-06-14	7.06	7.07	6.95	7.00	2746303
2023-06-15	6.96	7.02	6.96	7.02	1768687
2023-06-16	6.98	6.99	6.93	6.93	1788039
2023-06-20	6.93	6.93	6.85	6.87	1586511
2023-06-21	7.00	7.05	6.99	7.02	3158662
2023-06-22	7.22	7.26	7.18	7.19	3846178
2023-06-23	7.00	7.05	7.00	7.02	2541555
2023-06-26	6.99	7.02	6.97	6.97	1346663
2023-06-27	7.03	7.13	7.03	7.09	2848598
2023-06-28	7.16	7.19	7.11	7.13	2018171
2023-06-29	7.33	7.43	7.33	7.42	2708661
2023-06-30	7.36	7.41	7.35	7.37	2655855
2023-07-03	7.49	7.49	7.46	7.47	1434337
2023-07-05	7.44	7.54	7.44	7.50	3766495
2023-07-06	7.35	7.41	7.32	7.36	1514514
2023-07-07	7.38	7.50	7.38	7.46	2374093
2023-07-10	7.45	7.47	7.41	7.42	1902913
2023-07-11	7.42	7.48	7.41	7.48	1670604
2023-07-12	7.66	7.76	7.64	7.73	3359657
2023-07-13	7.70	7.77	7.66	7.68	3123957
2023-07-14	7.64	7.67	7.56	7.56	2530752
2023-07-17	7.55	7.58	7.52	7.56	1792591
2023-07-18	7.79	7.87	7.76	7.85	3072486
2023-07-19	7.77	7.81	7.70	7.72	2358984
2023-07-20	7.68	7.72	7.65	7.70	2310777
2023-07-21	7.65	7.65	7.54	7.54	1975701
2023-07-24	7.45	7.50	7.33	7.48	4856801
2023-07-25	7.54	7.58	7.51	7.51	2209976
2023-07-26	7.54	7.62	7.53	7.60	2254992
2023-07-27	7.68	7.84	7.64	7.79	11591522
2023-07-28	8.06	8.19	8.06	8.14	6986581
2023-07-31	8.06	8.11	8.04	8.07	2912981
2023-08-01	8.03	8.06	7.85	7.94	2957986
2023-08-02	7.85	7.87	7.76	7.79	2595167
2023-08-03	7.77	7.86	7.77	7.85	2173811
2023-08-04	7.99	8.05	7.94	7.94	2288703
2023-08-07	7.93	8.01	7.93	8.00	2032150
2023-08-08	7.86	7.86	7.76	7.81	2457055
2023-08-09	7.65	7.69	7.60	7.63	3107842
2023-08-10	7.77	7.83	7.74	7.75	2339647
2023-08-11	7.75	7.79	7.71	7.76	1433346
2023-08-14	7.64	7.68	7.57	7.62	2656445
2023-08-15	7.62	7.65	7.58	7.59	1655956
2023-08-16	7.48	7.49	7.38	7.39	2845285
2023-08-17	7.52	7.54	7.42	7.43	2774763
2023-08-18	7.42	7.48	7.42	7.45	2852746
2023-08-21	7.46	7.47	7.43	7.46	1869907
2023-08-22	7.70	7.72	7.60	7.60	2583904
2023-08-23	7.68	7.74	7.66	7.71	2527929
2023-08-24	7.74	7.79	7.73	7.74	1685951
2023-08-25	7.78	7.79	7.70	7.77	1839386
2023-08-28	7.88	7.91	7.85	7.89	2026141
2023-08-29	7.87	7.92	7.83	7.91	963490
2023-08-30	7.95	7.99	7.92	7.93	1451238
2023-08-31	7.92	7.94	7.90	7.93	2076038
2023-09-01	8.09	8.14	8.03	8.09	1603134
2023-09-05	8.17	8.21	8.14	8.18	2838231
2023-09-06	8.26	8.30	8.22	8.26	3969074
2023-09-07	8.25	8.28	8.24	8.28	1627870
2023-09-08	8.20	8.23	8.15	8.19	1793824
2023-09-11	8.58	8.65	8.56	8.63	2954478
2023-09-12	8.64	8.67	8.62	8.65	2095132
2023-09-13	8.88	8.97	8.88	8.90	3422861
2023-09-14	8.97	9.04	8.93	8.98	3157645
2023-09-15	8.68	8.76	8.67	8.68	4095242
2023-09-18	8.68	8.70	8.66	8.69	1864012
2023-09-19	8.90	8.99	8.90	8.91	2633236
2023-09-20	8.81	8.85	8.73	8.73	3021698
2023-09-21	8.83	8.90	8.81	8.82	4830747
2023-09-22	8.99	9.00	8.86	8.90	4565299
2023-09-25	8.69	8.71	8.57	8.64	4287494
2023-09-26	8.70	8.74	8.63	8.64	4376656
2023-09-27	8.71	8.73	8.66	8.71	4870454
2023-09-28	8.65	8.77	8.65	8.72	2823703
2023-09-29	8.55	8.55	8.45	8.49	3889839
2023-10-02	8.57	8.60	8.52	8.54	4398196
2023-10-03	8.45	8.50	8.39	8.41	3791433
2023-10-04	8.10	8.13	8.03	8.13	4914576
2023-10-05	8.39	8.43	8.20	8.37	3591555
2023-10-06	8.24	8.41	8.24	8.36	2732547
2023-10-09	8.31	8.36	8.29	8.34	1643696
2023-10-10	8.45	8.48	8.43	8.43	2430746
2023-10-11	8.41	8.42	8.33	8.38	2469568
2023-10-12	8.41	8.42	8.31	8.34	2067279
2023-10-13	8.22	8.27	8.18	8.20	4718063
2023-10-16	8.25	8.31	8.22	8.30	2374338
2023-10-17	8.26	8.39	8.24	8.33	2347997
2023-10-18	8.36	8.38	8.25	8.26	2476957
2023-10-19	8.22	8.32	8.22	8.23	3848006
2023-10-20	8.20	8.22	8.13	8.14	3090664
2023-10-23	8.06	8.18	8.06	8.10	3600222
2023-10-24	8.10	8.13	8.07	8.12	2181329
2023-10-25	8.23	8.27	8.21	8.23	5598095
2023-10-26	8.16	8.20	8.11	8.15	4005341
2023-10-27	8.32	8.34	8.23	8.24	3656720
2023-10-30	8.20	8.46	8.20	8.41	5405260
2023-10-31	8.40	8.41	8.36	8.40	3649136
2023-11-01	8.52	8.59	8.49	8.55	3257969
2023-11-02	8.59	8.66	8.59	8.65	2125494
2023-11-03	8.71	8.84	8.70	8.79	3155622
2023-11-06	8.46	8.49	8.40	8.46	3188998
2023-11-07	8.39	8.39	8.33	8.39	2479134
2023-11-08	8.00	8.00	7.89	7.93	4849530
2023-11-09	8.08	8.15	8.06	8.09	2886488
2023-11-10	8.19	8.30	8.14	8.28	5356447
2023-11-13	8.30	8.35	8.27	8.27	2595183
2023-11-14	8.75	8.85	8.70	8.82	5707219
2023-11-15	8.34	8.40	8.29	8.37	4832940
2023-11-16	8.35	8.37	8.30	8.34	4794936
2023-11-17	8.43	8.51	8.38	8.51	3893850
2023-11-20	8.56	8.65	8.55	8.64	3856120
2023-11-21	8.54	8.56	8.47	8.51	6294595
2023-11-22	8.50	8.53	8.49	8.52	2122483
2023-11-24	8.49	8.57	8.49	8.53	1604772
2023-11-27	8.70	8.75	8.67	8.71	3376110
2023-11-28	8.71	8.74	8.68	8.72	2773286
2023-11-29	8.50	8.59	8.50	8.57	3586354
2023-11-30	8.53	8.60	8.52	8.59	2434258
2023-12-01	8.59	8.67	8.57	8.64	2868041
2023-12-04	8.48	8.54	8.46	8.51	2527737
2023-12-05	8.42	8.46	8.38	8.40	2631897
2023-12-06	8.48	8.50	8.38	8.38	2554143
2023-12-07	8.63	8.70	8.60	8.68	4257592
2023-12-08	8.72	8.80	8.70	8.78	2728242
2023-12-11	8.75	8.76	8.60	8.70	3171643
2023-12-12	8.66	8.71	8.64	8.70	1600993
2023-12-13	8.70	8.82	8.70	8.80	3936792
2023-12-14	8.66	8.82	8.63	8.76	3369790
2023-12-15	8.54	8.58	8.41	8.42	5228085
2023-12-18	8.45	8.47	8.40	8.44	2792181
2023-12-19	8.22	8.29	8.21	8.27	5198441
2023-12-20	8.29	8.31	8.19	8.19	3158963
2023-12-21	8.33	8.37	8.32	8.35	3474330
2023-12-22	8.55	8.58	8.53	8.56	2663614
2023-12-26	8.47	8.53	8.46	8.52	1608453
2023-12-27	8.52	8.54	8.50	8.50	1600498
2023-12-28	8.52	8.62	8.52	8.58	2124915
2023-12-29	8.60	8.61	8.56	8.61	2091982
2024-01-02	8.54	8.60	8.52	8.55	2105987
2024-01-03	8.51	8.56	8.49	8.53	2415805
2024-01-04	8.54	8.62	8.51	8.55	2702740
2024-01-05	8.72	8.94	8.72	8.85	5538423
2024-01-08	8.86	8.89	8.81	8.89	4109939
2024-01-09	8.80	8.80	8.72	8.73	4602903
2024-01-10	8.76	8.77	8.71	8.74	2977309
2024-01-11	8.82	8.86	8.75	8.80	2636741
2024-01-12	8.79	8.84	8.77	8.78	3762319
2024-01-16	8.80	8.84	8.76	8.80	3137714
2024-01-17	8.74	8.76	8.68	8.71	3263501
2024-01-18	8.80	8.84	8.77	8.81	3687673
2024-01-19	8.74	8.84	8.73	8.84	3293175
2024-01-22	8.88	8.97	8.88	8.90	2899146
2024-01-23	8.87	8.93	8.86	8.92	2868522
2024-01-24	9.41	9.45	9.38	9.41	3704373
2024-01-25	9.40	9.41	9.32	9.36	2933552
2024-01-26	9.15	9.24	9.03	9.21	4563249
2024-01-29	9.25	9.26	9.20	9.24	2456206
2024-01-30	9.29	9.31	9.25	9.29	3027068
2024-01-31	9.46	9.50	9.32	9.35	4958172
2024-02-01	9.48	9.55	9.30	9.43	4979410
2024-02-02	9.45	9.48	9.38	9.47	5711715
2024-02-05	9.71	9.79	9.52	9.59	4574156
2024-02-06	9.35	9.44	9.33	9.35	4374870
2024-02-07	9.45	9.49	9.40	9.45	4172494
2024-02-08	9.28	9.29	9.22	9.24	3563489
2024-02-09	9.30	9.41	9.26	9.40	4635544
2024-02-12	9.39	9.47	9.39	9.40	2471505
2024-02-13	9.36	9.40	9.31	9.33	2478660
2024-02-14	9.36	9.48	9.35	9.48	2879595
2024-02-15	9.38	9.42	9.37	9.40	2947941
2024-02-16	9.50	9.63	9.49	9.62	2945903
2024-02-20	9.90	9.94	9.83	9.91	3766014
2024-02-21	9.84	9.86	9.80	9.83	1746325
2024-02-22	9.97	10.02	9.92	9.94	2951067
2024-02-23	9.98	10.03	9.95	10.01	2122450
2024-02-26	10.06	10.14	10.06	10.09	1736669
2024-02-27	10.24	10.27	10.18	10.24	3497478
2024-02-28	10.10	10.20	10.09	10.14	2057667
2024-02-29	10.29	10.32	10.18	10.27	2711794
2024-03-01	10.45	10.45	10.39	10.43	2190125
2024-03-04	10.45	10.51	10.36	10.46	2399710
2024-03-05	10.61	10.68	10.55	10.57	4301042
2024-03-06	10.78	10.82	10.73	10.79	3401249
2024-03-07	10.88	10.94	10.83	10.94	4402904
2024-03-08	11.09	11.22	10.96	11.00	4806468
2024-03-11	10.53	10.54	10.42	10.53	3623569
2024-03-12	10.41	10.53	10.38	10.48	2562055
2024-03-13	10.34	10.41	10.32	10.40	1548008
2024-03-14	10.30	10.32	10.22	10.25	2521563
2024-03-15	10.17	10.21	10.13	10.16	2954917
2024-03-18	10.25	10.34	10.22	10.32	2696808
2024-03-19	10.16	10.23	10.11	10.21	2340326
2024-03-20	10.22	10.35	10.18	10.31	3199878
2024-03-21	10.41	10.55	10.39	10.50	4502349
2024-03-22	10.59	10.64	10.57	10.58	2608507
2024-03-25	10.45	10.53	10.42	10.48	1682760
2024-03-26	10.43	10.49	10.42	10.42	1607854
2024-03-27	10.39	10.41	10.24	10.30	2651793
2024-03-28	10.23	10.26	10.22	10.23	1933509
2024-04-01	9.97	9.99	9.87	9.98	2412464
2024-04-02	9.86	10.00	9.85	9.94	3396140
2024-04-03	10.00	10.09	9.98	10.06	1929709
2024-04-04	10.21	10.27	10.10	10.10	2695316
2024-04-05	10.07	10.16	10.05	10.12	2275771
2024-04-08	10.21	10.30	10.18	10.21	2513821
2024-04-09	10.18	10.20	10.07	10.13	2747980
2024-04-10	10.00	10.10	9.98	10.04	3660214
2024-04-11	10.21	10.23	10.09	10.16	2803028
2024-04-12	10.02	10.05	9.91	9.96	3065306
2024-04-15	10.06	10.14	9.95	9.95	3170883
2024-04-16	9.81	9.83	9.72	9.78	3523059
2024-04-17	9.75	9.75	9.61	9.68	3491138
2024-04-18	9.78	9.83	9.75	9.78	2314740
2024-04-19	9.79	9.86	9.77	9.81	2784258
2024-04-22	9.97	10.07	9.95	10.04	1971802
2024-04-23	10.07	10.11	10.05	10.09	1415750
2024-04-24	10.08	10.10	10.04	10.07	1343111
2024-04-25	9.93	10.06	9.92	10.06	2410394
2024-04-26	9.90	9.96	9.88	9.91	1575494
2024-04-29	9.97	9.99	9.94	9.97	1935419
2024-04-30	10.00	10.08	9.95	9.95	1654846
2024-05-01	9.92	10.00	9.87	9.91	2180427
2024-05-02	10.03	10.05	9.99	10.02	1054779
2024-05-03	10.06	10.15	10.06	10.14	1207468
2024-05-06	10.16	10.24	10.14	10.21	2177274
2024-05-07	10.17	10.20	10.13	10.16	2254863
2024-05-08	10.02	10.14	10.01	10.11	2571501
2024-05-09	10.15	10.33	10.15	10.29	2368469
2024-05-10	10.29	10.35	10.29	10.31	2693281
2024-05-13	10.33	10.36	10.28	10.28	2140378
2024-05-14	10.29	10.42	10.26	10.41	3056647
2024-05-15	10.22	10.53	10.22	10.30	5462603
2024-05-16	9.87	9.90	9.76	9.76	4436429
2024-05-17	9.99	10.07	9.96	10.03	3207066
2024-05-20	10.01	10.07	10.01	10.03	1287691
2024-05-21	9.99	10.00	9.96	9.98	2212132
2024-05-22	9.96	9.98	9.90	9.91	1291477
2024-05-23	9.99	10.04	9.95	9.96	3806893
2024-05-24	9.98	10.09	9.98	10.06	1535806
2024-05-28	10.31	10.40	10.27	10.38	2289466
2024-05-29	10.38	10.39	10.30	10.30	2108107
2024-05-30	10.44	10.47	10.40	10.42	1764530
2024-05-31	10.55	10.64	10.51	10.64	2673415
2024-06-03	10.84	10.86	10.73	10.84	3360866
2024-06-04	10.77	10.79	10.70	10.77	1854180
2024-06-05	10.59	10.60	10.52	10.59	1800504
2024-06-06	10.61	10.66	10.58	10.65	2182038
2024-06-07	10.41	10.46	10.39	10.40	1441381
2024-06-10	10.49	10.53	10.46	10.51	933857
2024-06-11	10.38	10.38	10.31	10.32	1531541
2024-06-12	10.44	10.44	10.34	10.36	1663135
2024-06-13	10.16	10.21	10.11	10.13	1591173
2024-06-14	9.97	10.03	9.94	10.02	1447351
2024-06-17	9.88	9.95	9.85	9.93	1835730
2024-06-18	9.82	9.90	9.82	9.83	1488961
2024-06-20	9.73	9.82	9.72	9.79	1694617
2024-06-21	9.76	9.76	9.69	9.69	1706789
2024-06-24	9.90	10.00	9.88	9.94	1548610
2024-06-25	10.27	10.28	10.20	10.25	2094048
2024-06-26	10.24	10.31	10.21	10.31	1733250
2024-06-27	10.38	10.43	10.32	10.40	1302864
2024-06-28	10.74	10.86	10.74	10.80	3869636
2024-07-01	10.82	10.93	10.82	10.90	2009944
2024-07-02	11.20	11.25	11.14	11.25	2291445
2024-07-03	11.12	11.22	11.12	11.16	839051
2024-07-05	11.32	11.34	11.24	11.29	1157559
2024-07-08	11.18	11.25	11.18	11.20	1310060
2024-07-09	11.01	11.08	10.98	11.06	1579193
2024-07-10	11.17	11.22	11.16	11.19	1036551
2024-07-11	11.22	11.22	11.09	11.09	1326328
2024-07-12	11.05	11.12	11.02	11.07	1201002
2024-07-15	11.12	11.14	11.05	11.08	1303064
2024-07-16	11.20	11.34	11.20	11.33	1105999
2024-07-17	11.22	11.28	11.21	11.24	1099223
2024-07-18	11.41	11.49	11.32	11.35	2528277
2024-07-19	11.31	11.40	11.24	11.24	2140823
2024-07-22	11.23	11.30	11.21	11.28	1750622
2024-07-23	11.33	11.42	11.33	11.41	3081140
2024-07-24	11.33	11.35	11.21	11.21	1289267
2024-07-25	10.95	11.12	10.87	11.04	4569043
2024-07-26	11.10	11.16	11.08	11.13	1290953
2024-07-29	11.09	11.13	11.06	11.08	1357341
2024-07-30	10.93	11.04	10.92	11.03	1827309
2024-07-31	11.71	11.72	11.51	11.62	2560022
2024-08-01	11.37	11.37	10.96	11.05	3425279
2024-08-02	9.87	10.09	9.77	9.82	4068461
2024-08-05	8.81	9.70	8.75	9.50	7257860
2024-08-06	9.07	9.36	8.91	9.27	7318778
2024-08-07	10.03	10.03	9.39	9.39	4551984
2024-08-08	9.51	9.63	9.51	9.56	2796451
2024-08-09	9.59	9.63	9.54	9.60	1773072
2024-08-12	9.65	9.68	9.60	9.61	1466174
2024-08-13	9.77	9.83	9.76	9.80	1451302
2024-08-14	9.86	9.93	9.85	9.91	1387660
2024-08-15	10.40	10.46	10.37	10.39	2217065
2024-08-16	10.39	10.47	10.39	10.44	1768913
2024-08-19	10.54	10.63	10.54	10.62	2115919
2024-08-20	10.52	10.55	10.45	10.50	1317848
2024-08-21	10.52	10.56	10.47	10.55	1427771
2024-08-22	10.40	10.48	10.39	10.43	2726161
2024-08-23	10.51	10.65	10.49	10.63	2380383
2024-08-26	10.45	10.50	10.42	10.44	1601609
2024-08-27	10.45	10.49	10.31	10.32	9886461
2024-08-28	10.37	10.44	10.34	10.40	2121222
2024-08-29	10.45	10.58	10.45	10.49	1790185
2024-08-30	10.53	10.57	10.51	10.53	1227194
2024-09-03	10.85	10.87	10.72	10.76	2901759
2024-09-04	10.43	10.51	10.40	10.42	2115213
2024-09-05	10.36	10.45	10.34	10.39	1937033
2024-09-06	10.37	10.40	10.11	10.12	2906006
2024-09-09	10.12	10.26	10.12	10.21	2678656
2024-09-10	10.20	10.21	10.01	10.12	2284491
2024-09-11	10.16	10.25	10.05	10.25	2256735
2024-09-12	10.27	10.36	10.21	10.30	2730874
2024-09-13	10.34	10.41	10.34	10.37	1180501
2024-09-16	10.37	10.50	10.37	10.44	1843780
2024-09-17	10.12	10.22	10.12	10.18	3228915
2024-09-18	10.10	10.25	10.04	10.11	2364018
2024-09-19	10.28	10.35	10.25	10.33	1885267
2024-09-20	10.45	10.48	10.35	10.44	2723812
2024-09-23	10.47	10.54	10.46	10.49	1274034
2024-09-24	10.42	10.42	10.35	10.36	1281166
2024-09-25	10.13	10.13	10.05	10.09	1429463
2024-09-26	10.30	10.46	10.26	10.41	1245616
2024-09-27	10.20	10.28	10.10	10.13	1929690
2024-09-30	10.21	10.23	10.15	10.18	1794161
2024-10-01	10.25	10.29	10.18	10.20	3411796
2024-10-02	9.99	10.13	9.99	10.07	2150869
2024-10-03	9.90	9.96	9.85	9.95	1807107
2024-10-04	10.15	10.37	10.15	10.37	4073797
2024-10-07	10.33	10.42	10.32	10.37	2128137
2024-10-08	10.26	10.30	9.87	10.26	1898236
2024-10-09	10.14	10.22	10.10	10.20	1830055
2024-10-10	10.26	10.35	10.23	10.33	1332626
2024-10-11	10.45	10.69	10.42	10.66	1967726
2024-10-14	10.61	10.76	10.61	10.68	1388683
2024-10-15	10.65	10.67	10.53	10.53	1247420
2024-10-16	10.68	10.76	10.68	10.73	1134686
2024-10-17	10.88	10.96	10.83	10.84	1511325
2024-10-18	10.98	11.00	10.90	10.99	1531777
2024-10-21	10.81	10.81	10.65	10.69	1173544
2024-10-22	10.60	10.63	10.55	10.59	1234948
2024-10-23	10.20	10.29	10.16	10.20	1690276
2024-10-24	10.24	10.31	10.22	10.30	1246761
2024-10-25	10.28	10.32	10.20	10.22	1084422
2024-10-28	10.25	10.32	10.24	10.29	1723026
2024-10-29	10.45	10.58	10.45	10.50	1496039
2024-10-30	10.63	10.66	10.55	10.56	1066197
2024-10-31	10.58	10.63	10.52	10.58	1640580
2024-11-01	10.69	10.73	10.66	10.66	1284866
2024-11-04	10.68	10.76	10.67	10.69	2217077
2024-11-05	10.65	10.84	10.65	10.81	1522901
2024-11-06	11.16	11.45	11.16	11.45	2823933
2024-11-07	11.51	11.57	11.47	11.51	1918205
2024-11-08	11.50	11.56	11.46	11.53	1515424
2024-11-11	11.53	11.70	11.51	11.60	1543119
2024-11-12	11.65	11.66	11.50	11.57	1349688
2024-11-13	11.59	11.61	11.46	11.50	1569201
2024-11-14	12.00	12.11	11.86	12.07	3651448
2024-11-15	11.71	11.76	11.63	11.68	3821479
2024-11-18	11.66	11.81	11.65	11.75	1390117
2024-11-19	11.77	11.88	11.75	11.86	1040206
2024-11-20	11.65	11.68	11.61	11.67	1253585
2024-11-21	11.68	11.79	11.68	11.72	1007981
2024-11-22	11.79	11.84	11.77	11.82	1346381
2024-11-25	11.83	11.92	11.81	11.81	1646580
2024-11-26	11.65	11.66	11.58	11.62	1376527
2024-11-27	11.63	11.68	11.58	11.58	1771044
2024-11-29	11.93	11.93	11.82	11.91	820982
2024-12-02	12.18	12.20	12.07	12.15	2203720
2024-12-03	12.31	12.31	12.15	12.23	1540654
2024-12-04	12.05	12.07	12.01	12.02	1333432
2024-12-05	12.10	12.17	12.07	12.08	2035949
2024-12-06	12.09	12.11	12.03	12.04	1186512
2024-12-09	12.01	12.08	11.93	11.93	1508066
2024-12-10	11.90	11.95	11.87	11.88	962682
2024-12-11	12.12	12.15	12.07	12.14	1629133
2024-12-12	12.06	12.25	12.06	12.17	2490922
2024-12-13	12.07	12.12	12.04	12.09	3733830
2024-12-16	11.97	12.03	11.96	11.98	1545563
2024-12-17	11.85	11.87	11.73	11.78	1516675
2024-12-18	11.80	11.86	11.51	11.51	1898313
2024-12-19	11.71	11.75	11.50	11.50	2915642
2024-12-20	11.24	11.47	11.22	11.38	4767318
2024-12-23	11.46	11.51	11.38	11.50	2072514
2024-12-24	11.51	11.54	11.47	11.54	1341268
2024-12-26	11.46	11.66	11.44	11.64	4176737
2024-12-27	11.64	11.66	11.57	11.65	2137950
2024-12-30	11.67	11.79	11.63	11.74	2273239
2024-12-31	11.73	11.82	11.69	11.72	2486324
2025-01-02	11.74	11.74	11.57	11.66	3107463
2025-01-03	11.89	11.93	11.66	11.75	3049686
2025-01-06	11.84	11.93	11.82	11.82	2636508
2025-01-07	12.15	12.20	12.03	12.12	3588315
2025-01-08	12.09	12.12	12.02	12.08	2330303
2025-01-10	11.99	12.02	11.79	11.79	2970839
2025-01-13	11.74	11.89	11.73	11.88	2963411
2025-01-14	11.76	11.85	11.74	11.82	3271698
2025-01-15	12.15	12.25	12.14	12.24	2565181
2025-01-16	12.11	12.16	12.03	12.08	2898399
2025-01-17	12.00	12.08	11.98	12.05	1969951
2025-01-21	12.36	12.56	12.32	12.54	3628568
2025-01-22	12.24	12.29	12.11	12.12	2974737
2025-01-23	12.17	12.24	12.13	12.24	2495842
2025-01-24	12.26	12.33	12.22	12.30	2402353
2025-01-27	12.35	12.46	12.32	12.45	2709090
2025-01-28	12.80	12.96	12.76	12.84	3643995
2025-01-29	12.73	12.79	12.67	12.74	2570611
2025-01-30	12.80	12.82	12.67	12.75	2289577
2025-01-31	12.79	12.79	12.59	12.61	3487985
2025-02-03	12.39	12.51	12.31	12.49	3756046
2025-02-04	12.58	12.70	12.46	12.49	3230661
2025-02-05	12.60	12.67	12.55	12.65	1824223
2025-02-06	12.59	12.70	12.55	12.67	2946447
2025-02-07	12.61	12.64	12.50	12.54	4614988
2025-02-10	12.49	12.51	12.34	12.39	2652205
2025-02-11	12.31	12.46	12.31	12.42	2146381
2025-02-12	12.38	12.41	12.31	12.35	3097383
2025-02-13	12.56	12.60	12.49	12.59	3051532
2025-02-14	12.71	12.86	12.69	12.81	2101574
2025-02-18	13.23	13.34	13.22	13.32	2981754
2025-02-19	13.21	13.23	13.06	13.13	2725281
2025-02-20	13.21	13.21	12.95	13.02	2977458
2025-02-21	12.97	12.97	12.64	12.64	3133903
2025-02-24	12.68	12.73	12.40	12.57	4346902
2025-02-25	13.06	13.08	12.78	12.87	6201686
2025-02-26	12.84	12.92	12.80	12.83	2252981
2025-02-27	12.93	13.08	12.85	13.00	6404121
2025-02-28	12.64	12.80	12.61	12.73	3879300
2025-03-03	12.96	13.08	12.79	12.84	4990693
2025-03-04	12.80	12.87	12.47	12.74	9231520
2025-03-05	12.87	13.05	12.87	13.03	3599729
2025-03-06	13.06	13.11	12.95	12.97	4020607
2025-03-07	12.95	13.04	12.80	13.02	3881032
2025-03-10	12.93	12.94	12.64	12.72	4340880
2025-03-11	12.71	12.85	12.57	12.76	5909624
2025-03-12	13.03	13.15	12.93	13.08	4061667
2025-03-13	13.19	13.30	13.17	13.17	5135415
2025-03-14	13.48	13.71	13.45	13.66	17671117
2025-03-17	13.74	13.97	13.73	13.86	22614352
2025-03-18	14.11	14.36	14.03	14.28	34030009
2025-03-19	14.12	14.44	14.10	14.30	18264891
2025-03-20	14.21	14.38	14.15	14.33	6928107
2025-03-21	14.79	15.03	14.72	14.98	54976718
2025-03-24	14.73	14.76	14.60	14.63	14556628
2025-03-25	14.52	14.70	14.49	14.65	5762106
2025-03-26	14.43	14.51	14.34	14.37	10284782
2025-03-27	14.48	14.56	14.37	14.44	7611145
2025-03-28	14.10	14.14	13.96	13.98	10899268
2025-03-31	13.50	13.66	13.39	13.63	10015498
2025-04-01	13.32	13.40	13.21	13.30	9157522
2025-04-02	13.07	13.25	13.01	13.22	11022727
2025-04-03	12.11	12.40	12.07	12.10	11757050
2025-04-04	10.95	11.34	10.88	11.06	21739616
2025-04-07	10.59	11.40	10.46	10.82	15680439
2025-04-08	11.48	11.62	10.68	10.79	17367845
2025-04-09	10.71	11.96	10.66	11.84	16014814
2025-04-10	11.45	11.50	10.89	11.10	14228295
2025-04-11	11.30	11.64	11.28	11.59	11887261
2025-04-14	11.61	11.73	11.53	11.66	8637122
2025-04-15	11.86	12.04	11.84	11.88	5002172
2025-04-16	11.60	11.70	11.50	11.57	6245901
2025-04-17	11.79	12.01	11.79	11.87	4910519
2025-04-21	11.76	11.80	11.58	11.71	5815812
2025-04-22	11.82	11.95	11.78	11.91	6823600
2025-04-23	12.09	12.19	12.03	12.08	8220946
2025-04-24	12.17	12.27	12.08	12.25	5937197
2025-04-25	12.13	12.29	12.12	12.27	3700921
2025-04-28	12.47	12.63	12.45	12.59	4643769
2025-04-29	12.62	12.76	12.61	12.71	5356187
2025-04-30	12.56	12.66	12.43	12.64	7369431
2025-05-01	12.49	12.49	12.36	12.37	6124004
2025-05-02	12.13	12.35	12.10	12.30	4860971
2025-05-05	12.34	12.47	12.32	12.36	3339350
2025-05-06	12.33	12.42	12.30	12.36	2938807
2025-05-07	12.24	12.34	12.24	12.26	3338675
2025-05-08	12.33	12.44	12.31	12.31	5486026
2025-05-09	12.57	12.58	12.47	12.53	4671823
2025-05-12	12.75	13.07	12.75	12.94	11373594
2025-05-13	12.94	13.11	12.89	13.02	6417067
2025-05-14	13.26	13.33	13.10	13.20	8600498
2025-05-15	13.28	13.50	13.25	13.46	7273868
2025-05-16	13.47	13.57	13.42	13.54	6938509
2025-05-19	13.62	13.79	13.59	13.75	5598050
2025-05-20	13.75	13.83	13.63	13.71	6404343
2025-05-21	13.80	13.91	13.73	13.81	8140018
2025-05-22	13.64	13.74	13.53	13.66	8648603
2025-05-23	13.36	13.59	13.34	13.54	9060522
2025-05-27	13.88	14.20	13.82	14.14	9047693
2025-05-28	13.62	13.82	13.62	13.70	6902597
2025-05-29	13.79	13.88	13.67	13.72	5269215
2025-05-30	13.97	14.17	13.91	14.12	9539501

Explore More About MUFG

Coins representing dividend payouts and trends

MUFG Dividend History

Discover Mitsubishi UFJ Financial'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

MUFG Stock Split History

Discover Mitsubishi UFJ Financial'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

MUFG Historical Prices

Explore Mitsubishi UFJ Financial's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics