CIG Historical Prices

Summary

Key Stock Metrics

1.59

(April 9, 2025)

52-Week Low

2.30

(November 11, 2025)

52-Week High

9.21

(April 26, 2007)

All-Time High

2.04

(November 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-09-18	0.76	0.76	0.73	0.73	77437
2001-09-19	0.74	0.75	0.72	0.74	101293
2001-09-20	0.72	0.73	0.72	0.73	36156
2001-09-21	0.72	0.72	0.67	0.68	1678443
2001-09-24	0.72	0.77	0.70	0.73	859831
2001-09-25	0.69	0.73	0.69	0.72	660070
2001-09-26	0.71	0.72	0.71	0.72	721604
2001-09-27	0.72	0.77	0.71	0.77	636183
2001-09-28	0.78	0.78	0.77	0.77	600710
2001-10-01	0.77	0.77	0.74	0.75	138940
2001-10-02	0.75	0.75	0.73	0.73	75263
2001-10-03	0.72	0.72	0.70	0.70	586235
2001-10-04	0.69	0.69	0.69	0.69	28918
2001-10-05	0.69	0.70	0.68	0.70	324226
2001-10-08	0.66	0.68	0.66	0.68	43393
2001-10-09	0.69	0.73	0.69	0.73	112879
2001-10-10	0.74	0.74	0.73	0.73	372714
2001-10-11	0.74	0.74	0.73	0.73	404584
2001-10-12	0.73	0.73	0.73	0.73	144718
2001-10-15	0.73	0.78	0.73	0.78	6772387
2001-10-16	0.78	0.80	0.77	0.79	2756144
2001-10-17	0.79	0.80	0.78	0.79	378523
2001-10-18	0.78	0.78	0.76	0.77	1058163
2001-10-19	0.76	0.80	0.75	0.79	1313649
2001-10-22	0.79	0.82	0.79	0.82	280801
2001-10-23	0.82	0.82	0.80	0.81	702035
2001-10-24	0.80	0.80	0.77	0.78	792519
2001-10-25	0.78	0.80	0.77	0.79	689020
2001-10-26	0.79	0.81	0.79	0.81	314100
2001-10-29	0.81	0.81	0.80	0.80	916302
2001-10-30	0.80	0.80	0.77	0.79	645595
2001-10-31	0.79	0.81	0.78	0.81	497926
2001-11-01	0.81	0.83	0.81	0.82	753443
2001-11-02	0.82	0.84	0.82	0.84	151241
2001-11-05	0.85	0.89	0.85	0.89	141829
2001-11-06	0.89	0.92	0.88	0.91	2557812
2001-11-07	0.90	0.95	0.89	0.92	380697
2001-11-08	0.92	0.92	0.91	0.92	1131252
2001-11-09	0.91	0.94	0.91	0.93	981439
2001-11-12	0.93	0.93	0.89	0.93	2153942
2001-11-13	0.93	0.96	0.93	0.95	466087
2001-11-14	0.95	0.97	0.94	0.97	186000
2001-11-15	0.96	0.98	0.96	0.98	121577
2001-11-16	0.97	0.99	0.95	0.97	529796
2001-11-19	0.95	0.99	0.95	0.99	311926
2001-11-20	0.94	0.95	0.92	0.95	1143552
2001-11-21	0.93	0.94	0.91	0.93	335098
2001-11-23	0.95	1.02	0.95	1.00	139686
2001-11-26	1.01	1.08	1.01	1.07	495037
2001-11-27	1.05	1.07	1.04	1.07	1024864
2001-11-28	1.04	1.04	1.01	1.04	762109
2001-11-29	1.00	1.03	0.93	1.01	1221736
2001-11-30	0.97	1.03	0.97	1.03	2697499
2001-12-03	1.03	1.03	0.98	1.02	1857920
2001-12-04	1.03	1.04	1.01	1.02	2263964
2001-12-05	1.02	1.07	1.02	1.07	1224625
2001-12-06	1.06	1.16	1.06	1.16	2017144
2001-12-07	1.15	1.21	1.14	1.16	3957597
2001-12-10	1.16	1.21	1.16	1.21	2966745
2001-12-11	1.20	1.23	1.19	1.19	3253387
2001-12-12	1.19	1.19	1.12	1.17	702035
2001-12-13	1.10	1.12	1.09	1.09	1195675
2001-12-14	1.06	1.06	1.04	1.05	997343
2001-12-17	1.07	1.11	1.07	1.09	696972
2001-12-18	1.12	1.19	1.12	1.17	1024864
2001-12-19	1.17	1.20	1.17	1.19	487799
2001-12-20	1.17	1.19	1.15	1.15	901796
2001-12-21	1.16	1.17	1.16	1.17	184540
2001-12-24	1.18	1.18	1.18	1.18	19507
2001-12-26	1.17	1.17	1.17	1.17	190348
2001-12-27	1.17	1.17	1.16	1.17	285864
2001-12-28	1.16	1.17	1.16	1.17	534113
2001-12-31	1.17	1.17	1.17	1.17	66566
2002-01-02	1.20	1.24	1.19	1.23	551508
2002-01-03	1.24	1.28	1.24	1.25	415425
2002-01-04	1.26	1.26	1.25	1.25	327860
2002-01-07	1.23	1.26	1.23	1.25	96261
2002-01-08	1.22	1.22	1.20	1.21	499386
2002-01-09	1.16	1.18	1.15	1.17	1139949
2002-01-10	1.09	1.09	1.04	1.05	1231117
2002-01-11	1.06	1.07	1.05	1.06	1415688
2002-01-14	1.03	1.03	1.01	1.03	493608
2002-01-15	1.04	1.04	1.01	1.02	748380
2002-01-16	1.04	1.11	1.04	1.06	685417
2002-01-17	1.08	1.10	1.07	1.09	260549
2002-01-18	1.10	1.16	1.10	1.16	760680
2002-01-22	1.17	1.17	1.13	1.14	363302
2002-01-23	1.13	1.16	1.13	1.16	1119666
2002-01-24	1.16	1.17	1.15	1.16	5388537
2002-01-25	1.16	1.16	1.16	1.16	212775
2002-01-28	1.13	1.13	1.10	1.11	343764
2002-01-29	1.11	1.11	1.06	1.06	413996
2002-01-30	1.08	1.10	1.08	1.10	449438
2002-01-31	1.17	1.24	1.15	1.20	3054341
2002-02-01	1.16	1.17	1.16	1.17	1580007
2002-02-04	1.13	1.14	1.12	1.14	494323
2002-02-05	1.09	1.15	1.09	1.14	1760229
2002-02-06	1.16	1.16	1.14	1.16	1171042
2002-02-07	1.13	1.14	1.12	1.12	1878203
2002-02-08	1.13	1.14	1.13	1.13	622423
2002-02-11	1.13	1.14	1.13	1.14	251851
2002-02-12	1.14	1.15	1.14	1.14	169350
2002-02-13	1.15	1.18	1.15	1.18	3559535
2002-02-14	1.19	1.24	1.19	1.24	2059855
2002-02-15	1.23	1.23	1.20	1.20	168636
2002-02-19	1.18	1.18	1.17	1.17	2675786
2002-02-20	1.16	1.17	1.14	1.16	489259
2002-02-21	1.16	1.22	1.16	1.21	2003415
2002-02-22	1.22	1.22	1.18	1.21	2161180
2002-02-25	1.23	1.27	1.23	1.26	777330
2002-02-26	1.25	1.26	1.23	1.26	211315
2002-02-27	1.27	1.27	1.26	1.27	536287
2002-02-28	1.27	1.28	1.25	1.25	558745
2002-03-01	1.25	1.28	1.25	1.28	2365289
2002-03-04	1.27	1.31	1.27	1.31	1726931
2002-03-05	1.29	1.31	1.29	1.30	992280
2002-03-06	1.28	1.29	1.27	1.28	767172
2002-03-07	1.29	1.31	1.29	1.30	112879
2002-03-08	1.31	1.31	1.31	1.31	444375
2002-03-11	1.33	1.33	1.28	1.29	724493
2002-03-12	1.29	1.30	1.29	1.30	1941881
2002-03-13	1.30	1.32	1.30	1.32	1103016
2002-03-14	1.33	1.35	1.32	1.32	1793497
2002-03-15	1.33	1.35	1.33	1.35	578998
2002-03-18	1.35	1.35	1.32	1.32	372714
2002-03-19	1.32	1.33	1.29	1.30	134592
2002-03-20	1.29	1.29	1.25	1.27	1660333
2002-03-21	1.26	1.26	1.19	1.21	156304
2002-03-22	1.21	1.22	1.17	1.17	757792
2002-03-25	1.19	1.21	1.15	1.16	1332472
2002-03-26	1.17	1.21	1.17	1.20	1106651
2002-03-27	1.21	1.22	1.21	1.21	408187
2002-03-28	1.24	1.25	1.20	1.20	115799
2002-04-01	1.19	1.25	1.19	1.25	2012081
2002-04-02	1.25	1.27	1.25	1.25	772981
2002-04-03	1.24	1.25	1.18	1.18	887352
2002-04-04	1.18	1.22	1.18	1.22	400235
2002-04-05	1.22	1.23	1.22	1.23	268501
2002-04-08	1.21	1.24	1.21	1.22	699146
2002-04-09	1.23	1.23	1.22	1.22	415425
2002-04-10	1.23	1.29	1.23	1.28	1038593
2002-04-11	1.29	1.32	1.28	1.28	785282
2002-04-12	1.30	1.33	1.29	1.30	916302
2002-04-15	1.30	1.30	1.27	1.29	306148
2002-04-16	1.29	1.31	1.29	1.31	943792
2002-04-17	1.32	1.33	1.32	1.33	1977354
2002-04-18	1.30	1.30	1.29	1.29	1014707
2002-04-19	1.29	1.31	1.29	1.29	854053
2002-04-22	1.29	1.29	1.27	1.29	989391
2002-04-23	1.27	1.29	1.26	1.26	741857
2002-04-24	1.28	1.28	1.25	1.27	558031
2002-04-25	1.24	1.30	1.23	1.29	563809
2002-04-26	1.27	1.27	1.23	1.23	497944
2002-04-29	1.25	1.25	1.22	1.22	578265
2002-04-30	1.21	1.25	1.21	1.22	565259
2002-05-01	1.22	1.22	1.18	1.20	57872
2002-05-02	1.22	1.22	1.18	1.18	329292
2002-05-03	1.18	1.18	1.14	1.16	305412
2002-05-06	1.14	1.14	1.09	1.11	445829
2002-05-07	1.14	1.14	1.10	1.10	356797
2002-05-08	1.12	1.12	1.09	1.12	375621
2002-05-09	1.12	1.12	1.07	1.08	302519
2002-05-10	1.05	1.07	1.04	1.05	231580
2002-05-13	1.05	1.06	1.01	1.01	48460
2002-05-14	1.02	1.03	1.01	1.01	1641499
2002-05-15	1.00	1.03	1.00	1.01	514575
2002-05-16	1.05	1.06	1.05	1.06	648503
2002-05-17	1.07	1.07	1.05	1.05	122293
2002-05-20	1.05	1.06	1.04	1.06	1599527
2002-05-21	1.06	1.08	1.04	1.06	348116
2002-05-22	1.06	1.07	1.02	1.03	166458
2002-05-23	1.05	1.05	1.04	1.04	110718
2002-05-24	1.05	1.10	1.05	1.09	607231
2002-05-28	1.09	1.11	1.09	1.09	100575
2002-05-29	1.11	1.12	1.10	1.10	2523807
2002-05-30	1.11	1.12	1.10	1.11	306144
2002-05-31	1.12	1.12	1.07	1.07	615912
2002-06-03	1.05	1.06	1.04	1.04	218574
2002-06-04	1.04	1.05	1.04	1.04	260546
2002-06-05	1.03	1.03	1.02	1.03	96250
2002-06-06	0.97	1.00	0.95	0.98	253297
2002-06-07	0.96	0.97	0.95	0.97	876489
2002-06-10	1.00	1.02	0.99	1.02	173677
2002-06-11	1.00	1.00	0.94	0.95	217843
2002-06-12	0.95	0.95	0.90	0.91	179495
2002-06-13	0.96	0.98	0.95	0.96	356066
2002-06-14	0.93	0.95	0.91	0.95	175870
2002-06-17	0.93	0.99	0.91	0.98	285888
2002-06-18	1.00	1.02	1.00	1.00	33992
2002-06-19	0.99	1.01	0.97	0.97	1677715
2002-06-20	0.97	0.97	0.89	0.89	233042
2002-06-21	0.89	0.89	0.80	0.80	655722
2002-06-24	0.83	0.89	0.81	0.89	1946212
2002-06-25	0.91	0.91	0.86	0.87	654291
2002-06-26	0.85	0.86	0.82	0.86	143279
2002-06-27	0.89	0.89	0.87	0.89	576833
2002-06-28	0.91	0.92	0.89	0.91	1386009
2002-07-01	0.89	0.89	0.85	0.89	246779
2002-07-02	0.86	0.91	0.83	0.87	1485914
2002-07-03	0.87	0.89	0.84	0.85	619537
2002-07-05	0.83	0.84	0.82	0.83	91894
2002-07-08	0.84	0.85	0.84	0.84	146173
2002-07-09	0.85	0.86	0.85	0.86	42673
2002-07-10	0.86	0.86	0.84	0.85	162834
2002-07-11	0.85	0.88	0.84	0.87	597819
2002-07-12	0.87	0.89	0.87	0.87	179495
2002-07-15	0.86	0.86	0.82	0.83	191770
2002-07-16	0.84	0.84	0.82	0.82	130973
2002-07-17	0.82	0.84	0.80	0.81	361153
2002-07-18	0.82	0.84	0.81	0.84	283695
2002-07-19	0.83	0.83	0.80	0.81	212786
2002-07-22	0.80	0.80	0.76	0.76	267765
2002-07-23	0.76	0.77	0.73	0.74	1027749
2002-07-24	0.73	0.76	0.72	0.75	1291220
2002-07-25	0.75	0.75	0.69	0.71	1160916
2002-07-26	0.71	0.71	0.67	0.67	555116
2002-07-29	0.68	0.68	0.63	0.63	962597
2002-07-30	0.63	0.63	0.60	0.63	806281
2002-07-31	0.63	0.63	0.60	0.62	269958
2002-08-01	0.63	0.65	0.62	0.65	2101827
2002-08-02	0.70	0.70	0.68	0.70	2199540
2002-08-05	0.69	0.69	0.60	0.60	80320
2002-08-06	0.61	0.69	0.61	0.69	1061041
2002-08-07	0.70	0.75	0.70	0.73	2796659
2002-08-08	0.81	0.83	0.81	0.81	3322870
2002-08-09	0.81	0.81	0.71	0.72	369102
2002-08-12	0.69	0.69	0.65	0.65	377083
2002-08-13	0.61	0.65	0.60	0.61	1756604
2002-08-14	0.62	0.63	0.57	0.60	1035699
2002-08-15	0.61	0.61	0.56	0.56	266334
2002-08-16	0.59	0.60	0.58	0.60	303250
2002-08-19	0.59	0.66	0.59	0.63	336542
2002-08-20	0.61	0.65	0.59	0.60	343760
2002-08-21	0.60	0.61	0.59	0.60	983614
2002-08-22	0.59	0.64	0.58	0.63	743292
2002-08-23	0.63	0.66	0.62	0.65	469709
2002-08-26	0.66	0.69	0.66	0.69	270659
2002-08-27	0.72	0.73	0.68	0.71	360422
2002-08-28	0.72	0.72	0.69	0.72	198288
2002-08-29	0.71	0.73	0.67	0.72	623161
2002-08-30	0.73	0.75	0.72	0.73	369102
2002-09-03	0.71	0.71	0.67	0.68	243185
2002-09-04	0.67	0.69	0.65	0.67	3001496
2002-09-05	0.63	0.68	0.62	0.65	188145
2002-09-06	0.65	0.65	0.63	0.64	125917
2002-09-09	0.65	0.66	0.64	0.66	156315
2002-09-10	0.65	0.65	0.63	0.64	143279
2002-09-11	0.67	0.70	0.67	0.70	75964
2002-09-12	0.69	0.69	0.65	0.68	184551
2002-09-13	0.67	0.67	0.65	0.66	30367
2002-09-16	0.65	0.65	0.61	0.62	67284
2002-09-17	0.62	0.63	0.58	0.58	314093
2002-09-18	0.57	0.57	0.55	0.55	575371
2002-09-19	0.57	0.57	0.55	0.56	270659
2002-09-20	0.58	0.60	0.57	0.59	178764
2002-09-23	0.55	0.55	0.50	0.52	1097957
2002-09-24	0.51	0.51	0.49	0.49	197557
2002-09-25	0.49	0.49	0.48	0.49	1303495
2002-09-26	0.49	0.49	0.46	0.48	862722
2002-09-27	0.46	0.46	0.44	0.45	685389
2002-09-30	0.42	0.44	0.40	0.43	1912219
2002-10-01	0.44	0.49	0.44	0.49	256922
2002-10-02	0.51	0.52	0.48	0.49	418324
2002-10-03	0.49	0.50	0.48	0.50	196856
2002-10-04	0.50	0.51	0.50	0.50	87569
2002-10-07	0.48	0.49	0.46	0.46	429168
2002-10-08	0.46	0.47	0.45	0.45	397338
2002-10-09	0.43	0.44	0.43	0.43	174408
2002-10-10	0.43	0.44	0.42	0.43	711462
2002-10-11	0.43	0.45	0.43	0.44	315555
2002-10-14	0.43	0.43	0.42	0.43	235204
2002-10-15	0.44	0.44	0.41	0.42	910482
2002-10-16	0.41	0.41	0.39	0.39	1286133
2002-10-17	0.40	0.44	0.40	0.44	1496027
2002-10-18	0.44	0.45	0.44	0.44	1524262
2002-10-21	0.44	0.46	0.43	0.45	136060
2002-10-22	0.44	0.46	0.44	0.46	141847
2002-10-23	0.46	0.49	0.46	0.49	471871
2002-10-24	0.49	0.53	0.49	0.49	725930
2002-10-25	0.49	0.52	0.49	0.52	264871
2002-10-28	0.53	0.54	0.47	0.48	136761
2002-10-29	0.50	0.51	0.47	0.49	329292
2002-10-30	0.51	0.55	0.51	0.53	487070
2002-10-31	0.54	0.56	0.54	0.55	1117512
2002-11-01	0.56	0.56	0.55	0.56	1226068
2002-11-04	0.58	0.59	0.56	0.57	1701595
2002-11-05	0.56	0.56	0.52	0.53	710000
2002-11-06	0.51	0.51	0.50	0.51	576833
2002-11-07	0.51	0.53	0.51	0.53	269958
2002-11-08	0.53	0.57	0.53	0.54	447991
2002-11-11	0.54	0.54	0.52	0.53	211324
2002-11-12	0.53	0.53	0.51	0.51	46297
2002-11-13	0.51	0.52	0.50	0.51	1720419
2002-11-14	0.51	0.52	0.51	0.52	561634
2002-11-15	0.52	0.53	0.52	0.52	51353
2002-11-18	0.54	0.54	0.53	0.53	35454
2002-11-19	0.52	0.52	0.51	0.51	552222
2002-11-20	0.51	0.52	0.51	0.52	61496
2002-11-21	0.54	0.54	0.52	0.52	625324
2002-11-22	0.52	0.53	0.52	0.53	23879
2002-11-25	0.54	0.55	0.49	0.51	238829
2002-11-26	0.50	0.51	0.49	0.49	439311
2002-11-27	0.51	0.53	0.50	0.51	193963
2002-11-29	0.53	0.55	0.51	0.52	272121
2002-12-02	0.54	0.55	0.53	0.53	144010
2002-12-03	0.53	0.53	0.51	0.51	61496
2002-12-04	0.50	0.51	0.49	0.49	151960
2002-12-05	0.49	0.49	0.46	0.47	177302
2002-12-06	0.48	0.50	0.48	0.50	183089
2002-12-09	0.49	0.49	0.48	0.48	65852
2002-12-10	0.48	0.48	0.47	0.48	24580
2002-12-11	0.49	0.51	0.49	0.49	156315
2002-12-12	0.50	0.50	0.49	0.49	469709
2002-12-13	0.49	0.52	0.49	0.51	353903
2002-12-16	0.55	0.55	0.52	0.54	238098
2002-12-17	0.55	0.56	0.55	0.55	42673
2002-12-18	0.56	0.57	0.56	0.56	468978
2002-12-19	0.57	0.59	0.57	0.59	1510525
2002-12-20	0.64	0.65	0.61	0.64	1993271
2002-12-23	0.63	0.65	0.59	0.59	595657
2002-12-24	0.59	0.61	0.59	0.60	93357
2002-12-26	0.60	0.60	0.57	0.58	673815
2002-12-27	0.58	0.58	0.57	0.58	746917
2002-12-30	0.59	0.59	0.57	0.59	371996
2002-12-31	0.59	0.59	0.59	0.59	300356
2003-01-02	0.61	0.62	0.59	0.60	658616
2003-01-03	0.61	0.62	0.59	0.60	678871
2003-01-06	0.62	0.64	0.62	0.63	1183364
2003-01-07	0.64	0.64	0.61	0.61	1021231
2003-01-08	0.62	0.63	0.57	0.58	533399
2003-01-09	0.61	0.65	0.61	0.64	3678967
2003-01-10	0.66	0.70	0.66	0.69	806281
2003-01-13	0.70	0.73	0.69	0.70	1070453
2003-01-14	0.70	0.71	0.68	0.71	3422014
2003-01-15	0.70	0.70	0.65	0.66	2288571
2003-01-16	0.68	0.70	0.66	0.67	1810882
2003-01-17	0.66	0.66	0.65	0.66	1446835
2003-01-21	0.63	0.63	0.61	0.62	764309
2003-01-22	0.61	0.61	0.58	0.59	931498
2003-01-23	0.62	0.62	0.60	0.61	1317262
2003-01-24	0.60	0.60	0.57	0.58	658616
2003-01-27	0.57	0.58	0.55	0.56	693370
2003-01-28	0.56	0.57	0.55	0.55	757790
2003-01-29	0.55	0.57	0.53	0.57	730286
2003-01-30	0.57	0.57	0.55	0.57	159209
2003-01-31	0.54	0.58	0.54	0.57	592032
2003-02-03	0.58	0.58	0.57	0.58	94057
2003-02-04	0.57	0.57	0.55	0.56	315555
2003-02-05	0.56	0.57	0.56	0.56	767903
2003-02-06	0.55	0.57	0.54	0.57	466815
2003-02-07	0.59	0.60	0.57	0.58	330023
2003-02-10	0.57	0.58	0.55	0.58	1168165
2003-02-11	0.57	0.57	0.55	0.55	2829951
2003-02-12	0.55	0.55	0.53	0.54	403856
2003-02-13	0.53	0.53	0.50	0.51	642716
2003-02-14	0.50	0.51	0.49	0.50	510250
2003-02-18	0.53	0.54	0.53	0.54	504462
2003-02-19	0.54	0.54	0.52	0.53	576102
2003-02-20	0.53	0.53	0.50	0.52	123024
2003-02-21	0.52	0.53	0.50	0.52	499376
2003-02-24	0.51	0.52	0.50	0.51	202644
2003-02-25	0.50	0.52	0.49	0.52	276476
2003-02-26	0.52	0.52	0.49	0.49	353172
2003-02-27	0.49	0.50	0.49	0.50	54278
2003-02-28	0.51	0.52	0.50	0.51	855503
2003-03-03	0.51	0.52	0.51	0.51	351010
2003-03-04	0.51	0.51	0.50	0.51	19524
2003-03-05	0.50	0.51	0.50	0.51	74533
2003-03-06	0.53	0.54	0.52	0.54	5215535
2003-03-07	0.54	0.57	0.53	0.57	2195214
2003-03-10	0.53	0.56	0.53	0.55	737505
2003-03-11	0.55	0.56	0.53	0.54	2960955
2003-03-12	0.55	0.56	0.53	0.56	989401
2003-03-13	0.57	0.59	0.56	0.59	1656729
2003-03-14	0.60	0.60	0.58	0.58	1595902
2003-03-17	0.58	0.60	0.58	0.60	855503
2003-03-18	0.61	0.61	0.59	0.61	885170
2003-03-19	0.60	0.61	0.59	0.60	600713
2003-03-20	0.59	0.60	0.58	0.60	888064
2003-03-21	0.61	0.63	0.61	0.63	626055
2003-03-24	0.62	0.62	0.60	0.60	368371
2003-03-25	0.61	0.61	0.60	0.61	788189
2003-03-26	0.61	0.61	0.59	0.61	283695
2003-03-27	0.59	0.59	0.58	0.58	495782
2003-03-28	0.58	0.61	0.58	0.59	1469984
2003-03-31	0.59	0.61	0.59	0.60	354634
2003-04-01	0.61	0.64	0.61	0.64	1789165
2003-04-02	0.69	0.69	0.68	0.69	1231855
2003-04-03	0.71	0.73	0.70	0.71	1682040
2003-04-04	0.73	0.74	0.71	0.74	1828244
2003-04-07	0.78	0.78	0.73	0.73	893120
2003-04-08	0.74	0.75	0.68	0.68	1016906
2003-04-09	0.68	0.69	0.67	0.69	3435050
2003-04-10	0.68	0.70	0.68	0.68	1095064
2003-04-11	0.68	0.70	0.68	0.70	618075
2003-04-14	0.70	0.73	0.70	0.71	1100120
2003-04-15	0.72	0.75	0.72	0.75	1213763
2003-04-16	0.75	0.76	0.74	0.74	268496
2003-04-17	0.75	0.78	0.75	0.78	696263
2003-04-21	0.79	0.79	0.78	0.78	14468
2003-04-22	0.76	0.77	0.76	0.77	395876
2003-04-23	0.76	0.77	0.75	0.76	1115319
2003-04-24	0.76	0.78	0.76	0.76	536292
2003-04-25	0.76	0.78	0.76	0.77	267065
2003-04-28	0.76	0.81	0.76	0.81	1023393
2003-04-29	0.84	0.86	0.84	0.84	2199540
2003-04-30	0.85	0.86	0.84	0.86	1393258
2003-05-01	0.85	0.86	0.84	0.85	82483
2003-05-02	0.86	0.86	0.83	0.84	377783
2003-05-05	0.84	0.84	0.81	0.82	1747192
2003-05-06	0.80	0.82	0.80	0.81	1433068
2003-05-07	0.82	0.86	0.82	0.86	3099209
2003-05-08	0.86	0.89	0.86	0.87	1631387
2003-05-09	0.90	0.90	0.88	0.90	10494090
2003-05-12	0.91	0.91	0.90	0.91	2028025
2003-05-13	0.92	0.93	0.90	0.91	8626736
2003-05-14	0.90	0.90	0.87	0.89	832324
2003-05-15	0.88	0.88	0.84	0.84	1228962
2003-05-16	0.84	0.86	0.81	0.86	1249948
2003-05-19	0.83	0.84	0.81	0.81	1482290
2003-05-20	0.81	0.81	0.78	0.80	1221012
2003-05-21	0.81	0.84	0.80	0.83	1506170
2003-05-22	0.84	0.85	0.83	0.85	543541
2003-05-23	0.85	0.87	0.84	0.86	3990197
2003-05-27	0.82	0.83	0.79	0.83	1228231
2003-05-28	0.82	0.84	0.82	0.83	809875
2003-05-29	0.83	0.84	0.83	0.84	1186258
2003-05-30	0.84	0.84	0.81	0.82	162834
2003-06-02	0.82	0.82	0.79	0.79	1018337
2003-06-03	0.79	0.81	0.78	0.81	872865
2003-06-04	0.83	0.84	0.82	0.82	5303835
2003-06-05	0.83	0.86	0.83	0.85	1422925
2003-06-06	0.87	0.89	0.85	0.85	856204
2003-06-09	0.85	0.86	0.84	0.84	838111
2003-06-10	0.85	0.87	0.83	0.84	421949
2003-06-11	0.84	0.85	0.82	0.85	724468
2003-06-12	0.85	0.86	0.83	0.86	433523
2003-06-13	0.86	0.86	0.85	0.86	311200
2003-06-16	0.87	0.87	0.85	0.86	613019
2003-06-17	0.86	0.86	0.82	0.84	320612
2003-06-18	0.83	0.84	0.79	0.83	761385
2003-06-19	0.82	0.84	0.82	0.82	280071
2003-06-20	0.80	0.80	0.78	0.79	530505
2003-06-23	0.79	0.79	0.75	0.76	1804364
2003-06-24	0.77	0.78	0.77	0.78	404587
2003-06-25	0.78	0.79	0.77	0.77	136060
2003-06-26	0.77	0.77	0.75	0.75	927143
2003-06-27	0.76	0.76	0.74	0.75	723768
2003-06-30	0.74	0.75	0.73	0.75	1276021
2003-07-01	0.74	0.78	0.73	0.78	1006763
2003-07-02	0.78	0.80	0.78	0.79	927874
2003-07-03	0.79	0.79	0.78	0.78	123755
2003-07-07	0.79	0.80	0.78	0.79	387926
2003-07-08	0.79	0.81	0.78	0.80	874296
2003-07-09	0.81	0.81	0.79	0.80	259815
2003-07-10	0.79	0.79	0.78	0.78	1032105
2003-07-11	0.77	0.78	0.77	0.77	923518
2003-07-14	0.77	0.78	0.77	0.78	260546
2003-07-15	0.78	0.79	0.77	0.77	377783
2003-07-16	0.77	0.78	0.77	0.77	675277
2003-07-17	0.77	0.79	0.77	0.78	959704
2003-07-18	0.78	0.78	0.76	0.77	639792
2003-07-21	0.78	0.78	0.76	0.76	220005
2003-07-22	0.77	0.78	0.75	0.76	616643
2003-07-23	0.77	0.79	0.77	0.79	778777
2003-07-24	0.78	0.80	0.78	0.78	48460
2003-07-25	0.79	0.79	0.78	0.79	410374
2003-07-28	0.78	0.78	0.76	0.77	396607
2003-07-29	0.76	0.76	0.74	0.75	361153
2003-07-30	0.74	0.74	0.72	0.72	848254
2003-07-31	0.73	0.74	0.73	0.73	735342
2003-08-01	0.72	0.73	0.70	0.70	1329568
2003-08-04	0.70	0.70	0.66	0.68	694801
2003-08-05	0.68	0.71	0.67	0.71	4841345
2003-08-06	0.71	0.71	0.67	0.69	1019799
2003-08-07	0.69	0.71	0.69	0.71	1255004
2003-08-08	0.72	0.74	0.72	0.74	1749355
2003-08-11	0.74	0.74	0.73	0.74	425573
2003-08-12	0.74	0.74	0.72	0.73	1779753
2003-08-13	0.73	0.73	0.72	0.73	762847
2003-08-14	0.73	0.74	0.72	0.74	1218088
2003-08-15	0.74	0.75	0.74	0.75	44866
2003-08-18	0.77	0.77	0.75	0.76	166458
2003-08-19	0.76	0.78	0.76	0.77	847523
2003-08-20	0.77	0.80	0.77	0.80	510250
2003-08-21	0.79	0.81	0.79	0.81	1711707
2003-08-22	0.81	0.81	0.80	0.81	509519
2003-08-25	0.81	0.81	0.79	0.79	575371
2003-08-26	0.79	0.82	0.79	0.82	1231124
2003-08-27	0.82	0.85	0.82	0.84	642716
2003-08-28	0.85	0.88	0.84	0.86	1019799
2003-08-29	0.86	0.89	0.86	0.89	1829706
2003-09-02	0.90	0.93	0.90	0.92	1464928
2003-09-03	0.92	0.93	0.92	0.92	1528618
2003-09-04	0.92	0.95	0.90	0.94	1593739
2003-09-05	0.92	0.98	0.92	0.96	984314
2003-09-08	0.97	0.98	0.95	0.95	2028025
2003-09-09	0.95	0.95	0.93	0.94	581189
2003-09-10	0.94	1.04	0.93	1.00	4018402
2003-09-11	1.04	1.04	1.02	1.03	6029066
2003-09-12	1.02	1.06	1.02	1.03	4590210
2003-09-15	1.07	1.07	1.05	1.05	945966
2003-09-16	1.06	1.08	1.04	1.04	1967228
2003-09-17	1.05	1.06	1.02	1.04	2508608
2003-09-18	1.04	1.06	1.01	1.03	1223905
2003-09-19	1.03	1.05	1.03	1.04	1183364
2003-09-22	1.02	1.02	0.99	1.00	762847
2003-09-23	1.00	1.00	0.97	0.98	693370
2003-09-24	0.98	1.00	0.97	0.97	982883
2003-09-25	0.97	0.97	0.94	0.94	1768178
2003-09-26	0.94	0.95	0.93	0.94	885170
2003-09-29	0.94	0.95	0.94	0.94	1563341
2003-09-30	0.97	0.97	0.94	0.96	2937075
2003-10-01	0.98	1.02	0.97	1.01	795407
2003-10-02	1.01	1.06	1.01	1.05	2148155
2003-10-03	1.06	1.11	1.06	1.07	3906222
2003-10-06	1.08	1.11	1.07	1.10	2514395
2003-10-07	1.10	1.11	1.09	1.09	2124275
2003-10-08	1.12	1.17	1.12	1.17	3325763
2003-10-09	1.16	1.17	1.13	1.16	2193052
2003-10-10	1.12	1.14	1.11	1.14	1605314
2003-10-13	1.14	1.17	1.14	1.15	1382414
2003-10-14	1.18	1.18	1.12	1.14	833786
2003-10-15	1.14	1.15	1.11	1.12	1017606
2003-10-16	1.13	1.13	1.07	1.09	1111694
2003-10-17	1.07	1.07	1.03	1.05	1460572
2003-10-20	1.09	1.15	1.09	1.15	3035519
2003-10-21	1.15	1.21	1.13	1.18	2803177
2003-10-22	1.19	1.21	1.19	1.20	2376141
2003-10-23	1.16	1.18	1.15	1.16	1320156
2003-10-24	1.13	1.15	1.10	1.13	1923063
2003-10-27	1.13	1.14	1.11	1.14	558009
2003-10-28	1.15	1.18	1.15	1.18	730986
2003-10-29	1.19	1.19	1.15	1.17	594926
2003-10-30	1.19	1.19	1.15	1.18	639792
2003-10-31	1.21	1.21	1.18	1.18	1539461
2003-11-03	1.22	1.26	1.21	1.24	1133412
2003-11-04	1.24	1.24	1.21	1.23	723768
2003-11-05	1.23	1.23	1.20	1.21	537754
2003-11-06	1.21	1.22	1.20	1.21	385763
2003-11-07	1.21	1.22	1.19	1.19	413268
2003-11-10	1.18	1.19	1.16	1.18	363315
2003-11-11	1.16	1.18	1.16	1.17	374189
2003-11-12	1.17	1.18	1.16	1.18	455972
2003-11-13	1.16	1.16	1.10	1.12	1869516
2003-11-14	1.11	1.13	1.10	1.12	557278
2003-11-17	1.11	1.12	1.10	1.12	878652
2003-11-18	1.12	1.13	1.11	1.12	796138
2003-11-19	1.12	1.12	1.10	1.11	628218
2003-11-20	1.12	1.14	1.11	1.13	471171
2003-11-21	1.14	1.17	1.14	1.17	628949
2003-11-24	1.19	1.24	1.19	1.23	1473609
2003-11-25	1.24	1.25	1.23	1.25	3181722
2003-11-26	1.24	1.24	1.23	1.24	1695808
2003-11-28	1.27	1.29	1.27	1.29	318449
2003-12-01	1.29	1.30	1.27	1.29	1257898
2003-12-02	1.29	1.30	1.28	1.28	1027749
2003-12-03	1.28	1.28	1.24	1.26	2143099
2003-12-04	1.25	1.27	1.24	1.25	1619081
2003-12-05	1.25	1.30	1.25	1.30	1595902
2003-12-08	1.29	1.32	1.29	1.32	1134874
2003-12-09	1.32	1.35	1.32	1.34	1041486
2003-12-10	1.35	1.37	1.31	1.31	1107369
2003-12-11	1.34	1.42	1.32	1.41	1014713
2003-12-12	1.38	1.38	1.35	1.37	1044410
2003-12-15	1.36	1.36	1.29	1.31	786727
2003-12-16	1.30	1.34	1.27	1.32	1715332
2003-12-17	1.33	1.36	1.33	1.36	1155860
2003-12-18	1.34	1.36	1.32	1.36	566690
2003-12-19	1.37	1.37	1.34	1.34	613750
2003-12-22	1.35	1.39	1.35	1.39	1718957
2003-12-23	1.41	1.42	1.40	1.41	2022237
2003-12-24	1.41	1.42	1.41	1.42	23148
2003-12-26	1.41	1.42	1.40	1.42	327861
2003-12-29	1.42	1.47	1.42	1.46	1137036
2003-12-30	1.46	1.49	1.46	1.49	2828519
2003-12-31	1.49	1.49	1.49	1.49	173677
2004-01-02	1.49	1.53	1.49	1.52	725930
2004-01-05	1.55	1.60	1.54	1.60	1760929
2004-01-06	1.56	1.57	1.50	1.53	1120406
2004-01-07	1.50	1.51	1.45	1.50	974202
2004-01-08	1.44	1.53	1.44	1.52	1460572
2004-01-09	1.55	1.58	1.54	1.56	1509794
2004-01-12	1.58	1.62	1.57	1.62	1598095
2004-01-13	1.56	1.58	1.52	1.56	1047304
2004-01-14	1.55	1.56	1.45	1.50	2379766
2004-01-15	1.47	1.49	1.45	1.45	1466360
2004-01-16	1.46	1.50	1.46	1.50	694070
2004-01-20	1.46	1.47	1.43	1.47	1502545
2004-01-21	1.43	1.43	1.39	1.41	1516312
2004-01-22	1.36	1.40	1.36	1.39	1779022
2004-01-23	1.42	1.49	1.42	1.48	1914382
2004-01-26	1.52	1.60	1.51	1.58	2812589
2004-01-27	1.61	1.61	1.54	1.57	1972285
2004-01-28	1.57	1.59	1.52	1.52	2138743
2004-01-29	1.45	1.47	1.39	1.40	3932995
2004-01-30	1.38	1.41	1.32	1.35	4457744
2004-02-02	1.33	1.37	1.31	1.36	2860349
2004-02-03	1.35	1.37	1.33	1.36	820749
2004-02-04	1.37	1.43	1.33	1.35	1713169
2004-02-05	1.35	1.42	1.29	1.30	2106914
2004-02-06	1.26	1.40	1.25	1.39	3602240
2004-02-09	1.42	1.44	1.37	1.40	1380952
2004-02-10	1.38	1.42	1.35	1.40	1181202
2004-02-11	1.40	1.49	1.39	1.47	1661054
2004-02-12	1.48	1.49	1.44	1.44	586245
2004-02-13	1.45	1.45	1.34	1.42	1295545
2004-02-17	1.42	1.42	1.37	1.40	2472422
2004-02-18	1.41	1.41	1.35	1.36	1539461
2004-02-19	1.33	1.34	1.27	1.27	1318724
2004-02-20	1.22	1.36	1.21	1.36	2265423
2004-02-23	1.36	1.37	1.34	1.37	351741
2004-02-24	1.37	1.37	1.32	1.35	544973
2004-02-25	1.35	1.42	1.35	1.41	1472878
2004-02-26	1.38	1.42	1.38	1.42	1030643
2004-02-27	1.42	1.45	1.42	1.43	932199
2004-03-01	1.46	1.48	1.46	1.48	1037892
2004-03-02	1.45	1.49	1.44	1.48	1170328
2004-03-03	1.50	1.50	1.42	1.47	1066097
2004-03-04	1.46	1.47	1.42	1.42	670190
2004-03-05	1.44	1.52	1.44	1.48	930036
2004-03-08	1.53	1.54	1.51	1.52	772989
2004-03-09	1.51	1.54	1.46	1.50	719412
2004-03-10	1.49	1.49	1.40	1.41	1066097
2004-03-11	1.39	1.39	1.34	1.35	3156380
2004-03-12	1.37	1.43	1.36	1.41	6094218
2004-03-15	1.40	1.42	1.37	1.38	2156836
2004-03-16	1.40	1.41	1.36	1.39	841736
2004-03-17	1.39	1.40	1.36	1.37	783102
2004-03-18	1.38	1.43	1.36	1.42	725930
2004-03-19	1.43	1.43	1.40	1.41	469709
2004-03-22	1.41	1.41	1.35	1.37	261277
2004-03-23	1.37	1.39	1.36	1.37	1174684
2004-03-24	1.37	1.38	1.34	1.34	982152
2004-03-25	1.34	1.39	1.33	1.35	756328
2004-03-26	1.35	1.40	1.35	1.40	742591
2004-03-29	1.40	1.41	1.38	1.38	466815
2004-03-30	1.39	1.40	1.36	1.37	1183364
2004-03-31	1.37	1.41	1.37	1.41	1212301
2004-04-01	1.46	1.46	1.44	1.44	959704
2004-04-02	1.45	1.45	1.39	1.42	2033812
2004-04-05	1.40	1.42	1.38	1.38	1308582
2004-04-06	1.38	1.41	1.37	1.41	809875
2004-04-07	1.39	1.39	1.37	1.38	827999
2004-04-08	1.46	1.50	1.44	1.49	3162899
2004-04-12	1.57	1.57	1.49	1.51	1991108
2004-04-13	1.52	1.52	1.50	1.50	2313913
2004-04-14	1.48	1.50	1.48	1.50	1511226
2004-04-15	1.48	1.48	1.43	1.46	4634345
2004-04-16	1.46	1.50	1.45	1.48	4469318
2004-04-19	1.48	1.48	1.46	1.48	1739943
2004-04-20	1.48	1.48	1.44	1.44	2960955
2004-04-21	1.43	1.43	1.41	1.42	832324
2004-04-22	1.43	1.45	1.42	1.43	2333438
2004-04-23	1.44	1.47	1.42	1.43	1866622
2004-04-26	1.43	1.45	1.38	1.40	763578
2004-04-27	1.40	1.44	1.39	1.40	503731
2004-04-28	1.39	1.39	1.32	1.33	1095795
2004-04-29	1.33	1.34	1.27	1.29	2706196
2004-04-30	1.29	1.30	1.23	1.25	1288296
2004-05-03	1.27	1.28	1.21	1.24	751272
2004-05-04	1.25	1.28	1.24	1.25	2081572
2004-05-05	1.28	1.29	1.23	1.23	1205782
2004-05-06	1.21	1.21	1.14	1.14	1466360
2004-05-07	1.10	1.11	1.04	1.11	2365298
2004-05-10	1.07	1.07	1.00	1.01	1578540
2004-05-11	1.04	1.14	1.04	1.14	2051173
2004-05-12	1.12	1.12	1.05	1.09	1119675
2004-05-13	1.07	1.14	1.07	1.09	858397
2004-05-14	1.10	1.12	1.07	1.07	3514670
2004-05-17	1.05	1.05	1.02	1.03	1130518
2004-05-18	1.07	1.07	1.00	1.02	2194483
2004-05-19	1.05	1.09	1.04	1.06	2193052
2004-05-20	1.03	1.03	0.95	0.95	3204171
2004-05-21	0.96	0.96	0.91	0.92	2251655
2004-05-24	0.96	0.98	0.95	0.97	2036705
2004-05-25	0.98	1.02	0.97	1.02	1549604
2004-05-26	1.02	1.08	1.02	1.06	2250924
2004-05-27	1.07	1.13	1.07	1.12	1726206
2004-05-28	1.12	1.16	1.12	1.14	975634
2004-06-01	1.11	1.12	1.06	1.11	1131249
2004-06-02	1.11	1.13	1.11	1.11	1216656
2004-06-03	1.09	1.10	1.07	1.08	799763
2004-06-04	1.11	1.14	1.10	1.13	694070
2004-06-07	1.17	1.19	1.15	1.18	1683502
2004-06-08	1.14	1.14	1.12	1.13	1056685
2004-06-09	1.16	1.16	1.09	1.11	1921631
2004-06-10	1.11	1.11	1.09	1.11	230879
2004-06-14	1.07	1.08	1.05	1.08	1657429
2004-06-15	1.11	1.14	1.11	1.13	985045
2004-06-16	1.14	1.18	1.13	1.17	1589414
2004-06-17	1.17	1.19	1.15	1.15	1147910
2004-06-18	1.14	1.15	1.12	1.14	867809
2004-06-21	1.16	1.18	1.16	1.16	1402670
2004-06-22	1.14	1.17	1.14	1.15	624593
2004-06-23	1.15	1.21	1.15	1.21	1638606
2004-06-24	1.19	1.22	1.17	1.17	1273828
2004-06-25	1.17	1.21	1.17	1.18	1007494
2004-06-28	1.18	1.18	1.12	1.12	2265423
2004-06-29	1.13	1.18	1.13	1.17	806982
2004-06-30	1.17	1.23	1.17	1.21	505163
2004-07-01	1.22	1.26	1.22	1.25	822211
2004-07-02	1.26	1.34	1.26	1.31	1623406
2004-07-06	1.31	1.31	1.29	1.30	557278
2004-07-07	1.31	1.31	1.29	1.30	764309
2004-07-08	1.27	1.28	1.24	1.24	640523
2004-07-09	1.23	1.25	1.23	1.25	115774
2004-07-12	1.25	1.27	1.24	1.27	568883
2004-07-13	1.27	1.29	1.26	1.29	622430
2004-07-14	1.27	1.36	1.27	1.33	914106
2004-07-15	1.34	1.42	1.34	1.38	1377328
2004-07-16	1.46	1.48	1.43	1.44	3417658
2004-07-19	1.45	1.45	1.41	1.41	820749
2004-07-20	1.41	1.44	1.39	1.41	1417138
2004-07-21	1.41	1.41	1.36	1.37	590601
2004-07-22	1.36	1.36	1.31	1.34	712193
2004-07-23	1.33	1.38	1.32	1.34	435686
2004-07-26	1.35	1.35	1.29	1.33	918462
2004-07-27	1.32	1.38	1.32	1.38	360422
2004-07-28	1.37	1.41	1.36	1.41	234473
2004-07-29	1.44	1.46	1.42	1.44	1104475
2004-07-30	1.44	1.50	1.44	1.48	636198
2004-08-02	1.45	1.50	1.44	1.49	707838
2004-08-03	1.47	1.48	1.45	1.45	1681309
2004-08-04	1.43	1.43	1.38	1.38	1023393
2004-08-05	1.33	1.38	1.29	1.29	928605
2004-08-06	1.30	1.37	1.30	1.37	1421493
2004-08-09	1.39	1.40	1.37	1.37	455241
2004-08-10	1.39	1.44	1.37	1.44	1452623
2004-08-11	1.41	1.43	1.41	1.41	625324
2004-08-12	1.41	1.42	1.38	1.39	455241
2004-08-13	1.38	1.39	1.35	1.35	596388
2004-08-16	1.35	1.41	1.34	1.41	484908
2004-08-17	1.42	1.43	1.41	1.43	286589
2004-08-18	1.43	1.52	1.43	1.48	956079
2004-08-19	1.56	1.59	1.55	1.56	2798852
2004-08-20	1.58	1.60	1.55	1.55	1433068
2004-08-23	1.54	1.55	1.51	1.51	1236911
2004-08-24	1.53	1.54	1.53	1.54	906888
2004-08-25	1.54	1.56	1.53	1.55	564528
2004-08-26	1.52	1.52	1.48	1.48	720143
2004-08-27	1.49	1.50	1.48	1.48	586976
2004-08-30	1.48	1.52	1.45	1.51	358259
2004-08-31	1.53	1.53	1.48	1.50	480583
2004-09-01	1.51	1.52	1.45	1.47	1431606
2004-09-02	1.45	1.48	1.45	1.46	1482290
2004-09-03	1.45	1.47	1.45	1.45	343060
2004-09-07	1.45	1.46	1.44	1.45	586976
2004-09-08	1.46	1.47	1.44	1.45	476227
2004-09-09	1.43	1.43	1.38	1.41	1134143
2004-09-10	1.39	1.39	1.36	1.38	776584
2004-09-13	1.39	1.39	1.36	1.37	929305
2004-09-14	1.37	1.39	1.34	1.39	2744544
2004-09-15	1.38	1.45	1.38	1.45	3631907
2004-09-16	1.46	1.50	1.46	1.50	1545249
2004-09-17	1.51	1.55	1.51	1.53	773690
2004-09-20	1.56	1.56	1.54	1.54	726661
2004-09-21	1.54	1.56	1.52	1.54	703482
2004-09-22	1.54	1.54	1.51	1.52	372727
2004-09-23	1.51	1.57	1.51	1.54	968384
2004-09-24	1.54	1.60	1.54	1.59	834486
2004-09-27	1.60	1.69	1.60	1.68	1380221
2004-09-28	1.68	1.72	1.65	1.68	1207975
2004-09-29	1.68	1.68	1.65	1.67	1749355
2004-09-30	1.66	1.72	1.66	1.72	684689
2004-10-01	1.73	1.76	1.73	1.76	2481834
2004-10-04	1.77	1.83	1.77	1.80	911213
2004-10-05	1.79	1.86	1.79	1.85	1821725
2004-10-06	1.84	1.84	1.78	1.79	1257197
2004-10-07	1.78	1.83	1.76	1.82	1021962
2004-10-08	1.86	1.87	1.80	1.81	989401
2004-10-11	1.78	1.84	1.78	1.83	433523
2004-10-12	1.84	1.84	1.78	1.81	501569
2004-10-13	1.81	1.81	1.74	1.76	661509
2004-10-14	1.75	1.76	1.73	1.76	754166
2004-10-15	1.76	1.87	1.76	1.87	1006763
2004-10-18	1.87	1.89	1.85	1.89	303950
2004-10-19	1.89	1.93	1.82	1.84	1063203
2004-10-20	1.82	1.82	1.79	1.81	1383115
2004-10-21	1.80	1.81	1.74	1.77	1090708
2004-10-22	1.78	1.79	1.69	1.71	2164085
2004-10-25	1.69	1.72	1.67	1.70	1257898
2004-10-26	1.70	1.78	1.70	1.78	837380
2004-10-27	1.79	1.87	1.79	1.85	1160916
2004-10-28	1.81	1.83	1.80	1.83	1270203
2004-10-29	1.85	1.87	1.85	1.87	932199
2004-11-01	1.86	1.87	1.84	1.87	354634
2004-11-02	1.86	1.86	1.83	1.83	301788
2004-11-03	1.86	1.89	1.86	1.87	2752524
2004-11-04	1.87	1.90	1.86	1.90	629680
2004-11-05	1.87	1.87	1.82	1.82	1001707
2004-11-08	1.78	1.78	1.72	1.76	2029456
2004-11-09	1.77	1.77	1.74	1.77	858397
2004-11-10	1.77	1.78	1.74	1.74	489263
2004-11-11	1.75	1.78	1.75	1.76	434985
2004-11-12	1.77	1.82	1.77	1.81	424111
2004-11-15	1.82	1.83	1.81	1.83	358259
2004-11-16	1.81	1.83	1.79	1.81	532698
2004-11-17	1.85	1.86	1.83	1.83	698426
2004-11-18	1.83	1.83	1.79	1.80	844629
2004-11-19	1.79	1.80	1.76	1.79	531967
2004-11-22	1.83	1.89	1.83	1.89	1092901
2004-11-23	1.88	1.88	1.85	1.87	808444
2004-11-24	1.86	1.88	1.85	1.85	584783
2004-11-26	1.87	1.90	1.87	1.89	610856
2004-11-29	1.87	1.87	1.84	1.85	369833
2004-11-30	1.87	1.87	1.86	1.87	1807988
2004-12-01	1.89	1.91	1.89	1.89	1010387
2004-12-02	1.89	1.90	1.89	1.89	1034267
2004-12-03	1.91	1.99	1.91	1.98	760684
2004-12-06	2.00	2.05	1.99	2.01	875027
2004-12-07	2.00	2.00	1.89	1.90	1653104
2004-12-08	1.82	1.85	1.71	1.82	3705009
2004-12-09	1.80	1.86	1.74	1.84	2506445
2004-12-10	1.88	1.97	1.88	1.96	2413789
2004-12-13	3.93	4.02	3.85	3.95	1081311
2004-12-14	3.96	3.99	3.94	3.96	420137
2004-12-15	3.99	4.12	3.98	4.04	1037161
2004-12-16	4.02	4.04	4.00	4.00	1981346
2004-12-17	3.94	4.03	3.93	4.01	995188
2004-12-20	4.04	4.07	3.99	4.03	799763
2004-12-21	4.11	4.11	4.00	4.03	707853
2004-12-22	4.00	4.00	3.94	3.96	633304
2004-12-23	3.90	3.97	3.86	3.95	640173
2004-12-27	3.95	4.01	3.94	3.99	266349
2004-12-28	3.99	4.00	3.93	3.96	261643
2004-12-29	3.97	4.01	3.92	3.98	366590
2004-12-30	3.95	3.96	3.91	3.93	338719
2004-12-31	3.93	3.97	3.93	3.97	70923
2005-01-03	4.00	4.01	3.83	3.87	750191
2005-01-04	3.81	3.83	3.67	3.74	1098688
2005-01-05	3.69	3.70	3.60	3.64	863818
2005-01-06	3.56	3.56	3.43	3.52	1040420
2005-01-07	3.63	3.67	3.57	3.67	1164190
2005-01-10	3.64	3.64	3.56	3.62	851878
2005-01-11	3.56	3.56	3.47	3.47	543191
2005-01-12	3.46	3.49	3.37	3.48	934758
2005-01-13	3.44	3.50	3.42	3.50	593494
2005-01-14	3.47	3.56	3.46	3.49	1013647
2005-01-18	3.46	3.46	3.35	3.37	941992
2005-01-19	3.38	3.39	3.29	3.29	798316
2005-01-20	3.18	3.24	3.18	3.18	814962
2005-01-21	3.22	3.35	3.21	3.34	586245
2005-01-24	3.35	3.51	3.35	3.43	546801
2005-01-25	3.43	3.54	3.43	3.52	387576
2005-01-26	3.56	3.63	3.56	3.61	407481
2005-01-27	3.59	3.59	3.50	3.52	596022
2005-01-28	3.49	3.50	3.43	3.44	593845
2005-01-31	3.56	3.63	3.54	3.61	435336
2005-02-01	3.59	3.62	3.44	3.49	514240
2005-02-02	3.50	3.62	3.46	3.61	196141
2005-02-03	3.61	3.71	3.61	3.71	444032
2005-02-04	3.72	3.84	3.71	3.76	733545
2005-02-07	3.74	3.83	3.74	3.82	227986
2005-02-08	3.84	3.89	3.78	3.87	362599
2005-02-09	3.90	4.01	3.88	4.01	307590
2005-02-10	3.99	4.03	3.96	3.99	803388
2005-02-11	4.00	4.05	3.97	3.99	725945
2005-02-14	4.03	4.12	4.03	4.11	437879
2005-02-15	4.10	4.14	4.09	4.11	454525
2005-02-16	4.09	4.18	4.06	4.11	534495
2005-02-17	4.18	4.25	4.16	4.20	351741
2005-02-18	4.19	4.19	4.05	4.08	210974
2005-02-22	4.06	4.11	3.92	3.93	415796
2005-02-23	3.99	4.06	3.98	3.99	306875
2005-02-24	4.11	4.14	4.04	4.13	466830
2005-02-25	4.10	4.18	4.04	4.15	626786
2005-02-28	4.19	4.19	4.11	4.18	388657
2005-03-01	4.12	4.12	4.03	4.03	472617
2005-03-02	4.00	4.04	3.95	3.96	509534
2005-03-03	3.99	4.02	3.90	3.91	822927
2005-03-04	4.00	4.05	3.99	4.01	972755
2005-03-07	4.07	4.10	3.95	4.00	411821
2005-03-08	3.96	3.97	3.86	3.92	372742
2005-03-09	3.88	3.92	3.81	3.82	282995
2005-03-10	3.82	3.83	3.65	3.67	721605
2005-03-11	3.73	3.81	3.65	3.65	406399
2005-03-14	3.57	3.58	3.44	3.45	1111725
2005-03-15	3.42	3.53	3.40	3.52	1060325
2005-03-16	3.52	3.77	3.51	3.68	1206894
2005-03-17	3.63	3.86	3.63	3.83	681430
2005-03-18	3.82	3.85	3.76	3.79	506275
2005-03-21	3.73	3.73	3.66	3.71	328592
2005-03-22	3.71	3.74	3.48	3.55	457053
2005-03-23	3.52	3.54	3.43	3.43	468643
2005-03-24	3.54	3.62	3.49	3.51	286970
2005-03-28	3.48	3.51	3.42	3.44	482029
2005-03-29	3.52	3.54	3.46	3.47	259099
2005-03-30	3.56	3.67	3.56	3.66	684689
2005-03-31	3.72	3.79	3.65	3.69	1057431
2005-04-01	3.84	3.86	3.78	3.86	325683
2005-04-04	3.86	3.86	3.69	3.78	683242
2005-04-05	4.00	4.09	4.00	4.04	1759863
2005-04-06	4.08	4.20	4.08	4.11	994457
2005-04-07	4.15	4.21	4.15	4.20	1525724
2005-04-08	4.16	4.18	4.05	4.18	2147089
2005-04-11	4.25	4.34	4.25	4.31	662971
2005-04-12	4.35	4.48	4.33	4.47	999894
2005-04-13	4.49	4.56	4.43	4.53	1003519
2005-04-14	4.53	4.53	4.34	4.43	3677520
2005-04-15	4.38	4.38	4.16	4.19	808459
2005-04-18	4.19	4.38	4.17	4.35	582636
2005-04-19	4.37	4.60	4.37	4.60	1571687
2005-04-20	4.60	4.60	4.39	4.42	592763
2005-04-21	4.48	4.57	4.47	4.57	402409
2005-04-22	4.56	4.56	4.43	4.44	584813
2005-04-25	4.45	4.65	4.42	4.55	783117
2005-04-26	4.55	4.69	4.49	4.68	1034633
2005-04-27	4.67	4.84	4.63	4.82	1512688
2005-04-28	4.75	4.75	4.50	4.57	982883
2005-04-29	4.59	4.60	4.38	4.47	1366484
2005-05-02	4.53	4.53	4.47	4.51	771908
2005-05-03	4.45	4.51	4.39	4.41	384317
2005-05-04	4.53	4.71	4.53	4.69	495782
2005-05-05	4.67	4.71	4.61	4.71	755978
2005-05-06	4.73	4.76	4.48	4.52	1011118
2005-05-09	4.49	4.50	4.46	4.48	349944
2005-05-10	4.45	4.45	4.30	4.34	483111
2005-05-11	4.32	4.50	4.27	4.50	859112
2005-05-12	4.49	4.62	4.42	4.49	533779
2005-05-13	4.46	4.46	4.27	4.30	1880009
2005-05-16	4.29	4.43	4.26	4.43	797600
2005-05-17	4.44	4.46	4.31	4.45	639457
2005-05-18	4.52	4.67	4.52	4.62	622080
2005-05-19	4.62	4.65	4.55	4.65	499757
2005-05-20	4.66	4.66	4.58	4.60	736073
2005-05-23	4.57	4.57	4.48	4.50	406034
2005-05-24	4.48	4.50	4.45	4.49	820034
2005-05-25	4.50	4.59	4.48	4.57	880464
2005-05-26	4.58	4.61	4.58	4.59	125567
2005-05-27	4.68	4.93	4.67	4.93	600728
2005-05-31	4.96	5.05	4.81	4.89	1341158
2005-06-01	4.89	4.97	4.87	4.91	476592
2005-06-02	4.95	5.18	4.95	5.15	965521
2005-06-03	5.14	5.17	4.99	5.02	689029
2005-06-06	4.81	4.87	4.72	4.75	890973
2005-06-07	4.64	4.70	4.55	4.63	950672
2005-06-08	4.74	4.78	4.64	4.64	876489
2005-06-09	4.53	4.53	4.43	4.48	584448
2005-06-10	4.61	4.66	4.61	4.65	935839
2005-06-13	4.72	4.79	4.72	4.78	536673
2005-06-14	4.78	5.03	4.74	4.89	1061056
2005-06-15	4.88	4.88	4.72	4.79	495416
2005-06-16	4.90	4.94	4.86	4.89	355731
2005-06-17	4.99	5.01	4.91	4.93	715087
2005-06-20	4.89	4.89	4.79	4.80	411456
2005-06-21	4.82	4.89	4.78	4.85	738967
2005-06-22	4.85	4.89	4.76	4.86	245713
2005-06-23	4.83	4.84	4.63	4.63	339801
2005-06-24	4.61	4.69	4.60	4.69	1269868
2005-06-27	4.65	4.85	4.65	4.82	1105922
2005-06-28	4.81	4.93	4.80	4.93	321358
2005-06-29	4.96	5.03	4.94	5.01	1454785
2005-06-30	5.06	5.20	5.03	5.15	850066
2005-07-01	5.23	5.25	5.18	5.21	626786
2005-07-05	5.07	5.21	4.90	4.98	1108816
2005-07-06	4.85	4.85	4.77	4.80	1211965
2005-07-07	4.77	4.85	4.75	4.85	557294
2005-07-08	4.84	4.92	4.78	4.85	423396
2005-07-11	4.76	4.96	4.76	4.96	893866
2005-07-12	5.02	5.25	5.02	5.19	911959
2005-07-13	5.20	5.20	5.00	5.00	1321618
2005-07-14	5.02	5.09	5.01	5.07	1402319
2005-07-15	5.06	5.17	5.04	5.10	457418
2005-07-18	5.01	5.15	5.01	5.14	678536
2005-07-19	5.09	5.12	5.04	5.12	792894
2005-07-20	5.00	5.32	4.98	5.31	966603
2005-07-21	5.32	5.32	5.20	5.24	885536
2005-07-22	5.18	5.19	5.01	5.07	1493148
2005-07-25	4.78	4.92	4.74	4.75	1342239
2005-07-26	4.71	5.04	4.65	5.01	2659167
2005-07-27	4.99	5.07	4.90	5.04	1140661
2005-07-28	5.08	5.09	4.90	5.07	800129
2005-07-29	5.08	5.30	5.08	5.25	2170253
2005-08-01	5.33	5.36	5.21	5.33	1211600
2005-08-02	5.40	5.49	5.39	5.46	624974
2005-08-03	5.66	5.71	5.59	5.59	708569
2005-08-04	5.62	5.72	5.57	5.58	458500
2005-08-05	5.66	5.69	5.51	5.60	368036
2005-08-08	5.62	5.72	5.51	5.57	715803
2005-08-09	5.55	5.82	5.55	5.82	589139
2005-08-10	5.90	6.11	5.90	5.95	1496773
2005-08-11	5.88	5.97	5.54	5.61	938367
2005-08-12	5.43	5.53	5.33	5.53	1502195
2005-08-15	5.57	5.65	5.55	5.58	696629
2005-08-16	5.70	5.71	5.51	5.53	1173968
2005-08-17	5.59	5.68	5.52	5.64	664784
2005-08-18	5.64	5.64	5.39	5.41	1105572
2005-08-19	5.43	5.43	5.12	5.18	2823097
2005-08-22	5.27	5.41	5.27	5.40	748013
2005-08-23	5.29	5.34	5.18	5.21	635832
2005-08-24	5.18	5.25	5.10	5.11	523286
2005-08-25	5.14	5.28	5.14	5.27	1465644
2005-08-26	5.25	5.25	5.15	5.19	364412
2005-08-29	5.17	5.28	5.16	5.23	821480
2005-08-30	5.37	5.54	5.34	5.54	1354910
2005-08-31	5.56	5.71	5.55	5.71	551141
2005-09-01	5.66	5.69	5.57	5.66	267780
2005-09-02	5.67	5.78	5.67	5.76	455606
2005-09-06	5.80	5.87	5.74	5.77	612668
2005-09-07	5.84	5.91	5.80	5.87	307956
2005-09-08	5.84	5.84	5.80	5.84	251134
2005-09-09	5.86	6.25	5.86	6.20	789635
2005-09-12	6.19	6.19	6.07	6.10	645244
2005-09-13	6.11	6.14	6.03	6.06	275395
2005-09-14	6.10	6.16	6.04	6.05	801210
2005-09-15	6.07	6.25	6.07	6.18	464652
2005-09-16	6.18	6.18	6.09	6.12	351390
2005-09-19	6.07	6.13	5.94	5.97	1024505
2005-09-20	6.07	6.15	6.07	6.11	1649495
2005-09-21	6.12	6.22	6.12	6.18	522921
2005-09-22	6.22	6.23	6.10	6.15	883008
2005-09-23	6.18	6.21	6.04	6.19	778061
2005-09-26	6.19	6.22	6.14	6.20	690110
2005-09-27	6.19	6.19	6.06	6.11	787107
2005-09-28	6.13	6.27	6.12	6.25	605434
2005-09-29	6.28	6.35	6.24	6.33	708934
2005-09-30	6.31	6.31	6.08	6.16	861656
2005-10-03	6.16	6.37	6.15	6.37	983614
2005-10-04	6.38	6.38	6.23	6.25	517499
2005-10-05	6.19	6.19	5.91	5.92	790717
2005-10-06	5.74	5.97	5.70	5.74	1549239
2005-10-07	5.86	6.04	5.85	5.91	583717
2005-10-10	5.97	6.02	5.90	5.91	764309
2005-10-11	6.09	6.28	6.09	6.20	854056
2005-10-12	6.26	6.26	5.86	5.99	695913
2005-10-13	5.92	5.99	5.85	5.97	1080961
2005-10-14	5.99	5.99	5.77	5.85	1109547
2005-10-17	5.92	6.02	5.92	6.01	613399
2005-10-18	6.02	6.02	5.77	5.78	440773
2005-10-19	5.74	5.93	5.68	5.91	861290
2005-10-20	5.90	5.91	5.45	5.49	1082758
2005-10-21	5.61	5.73	5.53	5.73	1558651
2005-10-24	5.71	5.81	5.59	5.74	815328
2005-10-25	5.70	5.74	5.51	5.58	677805
2005-10-26	5.46	5.55	5.45	5.48	669124
2005-10-27	5.44	5.61	5.40	5.42	916665
2005-10-28	5.51	5.62	5.49	5.61	746932
2005-10-31	5.71	5.92	5.68	5.88	900735
2005-11-01	5.90	6.20	5.90	6.16	926793
2005-11-02	6.18	6.22	6.13	6.21	985776
2005-11-03	6.37	6.40	6.29	6.32	2406570
2005-11-04	6.30	6.30	6.16	6.19	1132345
2005-11-07	6.20	6.26	6.14	6.15	348497
2005-11-08	6.11	6.19	6.06	6.18	299275
2005-11-09	6.19	6.23	6.08	6.10	503016
2005-11-10	6.09	6.11	5.96	6.06	1253938
2005-11-11	6.05	6.09	6.04	6.05	560553
2005-11-14	5.90	6.05	5.88	6.04	609044
2005-11-15	6.05	6.06	5.90	5.90	803753
2005-11-16	6.00	6.01	5.96	6.00	489629
2005-11-17	6.04	6.22	6.04	6.20	501203
2005-11-18	6.16	6.20	6.09	6.16	627502
2005-11-21	6.28	6.32	6.21	6.27	1118228
2005-11-22	6.06	6.06	5.86	5.95	2777135
2005-11-23	5.97	6.05	5.96	6.00	1117512
2005-11-25	6.16	6.20	6.13	6.19	1179389
2005-11-28	6.33	6.37	6.23	6.23	1270949
2005-11-29	6.34	6.42	6.31	6.42	3428898
2005-11-30	6.42	6.58	6.39	6.57	1739242
2005-12-01	6.57	6.70	6.45	6.51	1966863
2005-12-02	6.47	6.54	6.43	6.46	978908
2005-12-05	6.44	6.46	6.41	6.43	413268
2005-12-06	6.55	6.69	6.55	6.64	416527
2005-12-07	6.64	6.64	6.46	6.51	655737
2005-12-08	6.52	6.55	6.35	6.38	470455
2005-12-09	6.30	6.31	6.24	6.31	713640
2005-12-12	6.24	6.40	6.24	6.30	636548
2005-12-13	6.25	6.29	6.21	6.28	782752
2005-12-14	6.30	6.44	6.30	6.37	685054
2005-12-15	6.29	6.29	6.11	6.18	1167450
2005-12-16	6.14	6.25	6.13	6.19	1559732
2005-12-19	6.09	6.10	6.01	6.02	1616919
2005-12-20	5.59	6.03	5.58	6.01	1799308
2005-12-21	6.04	6.33	6.04	6.11	1272031
2005-12-22	6.12	6.16	6.06	6.14	746932
2005-12-23	6.13	6.14	6.04	6.10	421949
2005-12-27	6.06	6.06	5.96	6.02	387941
2005-12-28	5.90	5.96	5.90	5.94	1104475
2005-12-29	5.87	6.18	5.87	6.13	1240917
2005-12-30	6.09	6.09	5.93	5.96	197587
2006-01-03	6.15	6.40	6.11	6.36	898922
2006-01-04	6.23	6.58	6.23	6.53	971308
2006-01-05	6.63	6.65	6.50	6.56	803753
2006-01-06	6.67	6.77	6.66	6.66	615196
2006-01-09	6.69	6.92	6.69	6.92	1047304
2006-01-10	6.90	6.93	6.75	6.93	792894
2006-01-11	6.93	7.27	6.88	7.24	2206439
2006-01-12	7.22	7.23	7.06	7.20	1813791
2006-01-13	7.19	7.37	7.18	7.37	1114253
2006-01-17	7.66	7.69	7.42	7.44	1892680
2006-01-18	7.15	7.32	7.13	7.24	1567331
2006-01-19	7.29	7.53	7.27	7.49	1864444
2006-01-20	7.56	7.58	7.46	7.52	1462019
2006-01-23	7.41	7.50	7.33	7.46	550060
2006-01-24	7.66	7.72	7.61	7.68	990117
2006-01-25	7.72	7.93	7.72	7.88	931864
2006-01-26	7.83	7.98	7.81	7.91	1079865
2006-01-27	7.78	7.92	7.70	7.71	884454
2006-01-30	7.65	7.83	7.62	7.79	852244
2006-01-31	7.68	7.74	7.65	7.67	1023409
2006-02-01	7.67	7.67	7.55	7.62	1046938
2006-02-02	7.69	7.76	7.44	7.48	834151
2006-02-03	7.47	7.66	7.31	7.50	1421493
2006-02-06	7.65	7.80	7.65	7.78	786376
2006-02-07	7.62	7.67	7.58	7.61	741860
2006-02-08	7.64	7.70	7.58	7.60	424842
2006-02-09	7.67	7.81	7.67	7.73	411456
2006-02-10	7.95	8.00	7.84	7.88	596753
2006-02-13	7.87	7.96	7.76	7.77	637279
2006-02-14	7.80	7.90	7.69	7.85	617009
2006-02-15	7.83	7.90	7.80	7.86	410374
2006-02-16	7.94	8.09	7.78	8.06	708569
2006-02-17	8.10	8.40	8.09	8.37	1310028
2006-02-21	8.31	8.36	8.02	8.07	1203635
2006-02-22	8.10	8.60	8.10	8.42	1567331
2006-02-23	8.45	8.46	8.27	8.33	657550
2006-02-24	8.41	8.42	8.19	8.19	483111
2006-02-27	8.24	8.54	8.17	8.47	361518
2006-02-28	8.44	8.50	8.29	8.40	415796
2006-03-01	8.47	8.57	8.40	8.51	785660
2006-03-02	8.51	8.53	8.38	8.48	529073
2006-03-03	8.31	8.43	8.23	8.33	653925
2006-03-06	8.19	8.26	7.88	7.91	799398
2006-03-07	7.68	7.68	7.42	7.52	1750817
2006-03-08	7.39	7.53	7.29	7.49	1204000
2006-03-09	7.62	7.67	7.22	7.37	1759863
2006-03-10	7.28	7.30	7.15	7.23	1523546
2006-03-13	7.23	7.39	7.12	7.16	3723848
2006-03-14	7.07	7.20	7.06	7.09	2175675
2006-03-15	7.33	7.52	7.31	7.52	3353633
2006-03-16	7.72	7.73	7.54	7.58	2075434
2006-03-17	7.59	7.59	7.44	7.46	1388933
2006-03-20	7.50	7.58	7.42	7.44	855138
2006-03-21	7.44	7.44	7.31	7.32	853691
2006-03-22	7.31	7.51	7.29	7.48	614846
2006-03-23	7.58	7.59	7.23	7.30	792529
2006-03-24	7.38	7.46	7.23	7.43	669490
2006-03-27	7.25	7.42	7.21	7.34	1702691
2006-03-28	6.90	7.04	6.77	6.80	3032641
2006-03-29	6.89	7.10	6.88	7.04	1521734
2006-03-30	7.22	7.34	7.13	7.22	2969666
2006-03-31	7.31	7.41	7.30	7.35	1839118
2006-04-03	7.41	7.60	7.41	7.56	1756238
2006-04-04	7.74	7.76	7.60	7.72	1256116
2006-04-05	7.76	7.82	7.62	7.81	1754441
2006-04-06	7.81	8.08	7.74	7.85	1537299
2006-04-07	7.87	7.87	7.56	7.64	477689
2006-04-10	7.63	7.65	7.44	7.51	600363
2006-04-11	7.61	7.64	7.41	7.47	703147
2006-04-12	7.52	7.61	7.45	7.61	326780
2006-04-13	7.48	7.55	7.40	7.40	548247
2006-04-17	7.48	7.48	7.21	7.21	799398
2006-04-18	7.21	7.53	7.21	7.53	731367
2006-04-19	7.65	7.69	7.59	7.61	505559
2006-04-20	7.61	7.63	7.41	7.44	715452
2006-04-21	7.45	7.75	7.45	7.57	391200
2006-04-24	7.54	7.54	7.35	7.53	410374
2006-04-25	7.52	7.55	7.40	7.40	655372
2006-04-26	7.44	7.60	7.44	7.60	631857
2006-04-27	7.49	7.50	7.42	7.43	675642
2006-04-28	7.43	7.70	7.42	7.66	582636
2006-05-01	7.66	7.82	7.66	7.81	442950
2006-05-02	7.57	7.96	7.53	7.88	1025586
2006-05-03	7.88	7.93	7.82	7.87	1099770
2006-05-04	7.87	8.15	7.87	8.08	941261
2006-05-05	8.16	8.32	8.09	8.32	1763122
2006-05-08	8.19	8.26	8.11	8.19	627867
2006-05-09	8.08	8.24	8.08	8.20	1127274
2006-05-10	8.15	8.17	8.00	8.02	838492
2006-05-11	7.95	7.95	7.50	7.54	1105572
2006-05-12	7.35	7.36	7.11	7.14	2087009
2006-05-15	6.83	7.05	6.75	6.87	2144911
2006-05-16	7.10	7.12	6.89	7.01	1505819
2006-05-17	6.79	6.93	6.69	6.70	2311020
2006-05-18	6.73	6.87	6.61	6.68	1553594
2006-05-19	6.76	6.82	6.55	6.69	1767463
2006-05-22	6.22	6.26	6.00	6.15	1986052
2006-05-23	6.32	6.47	6.17	6.24	2732619
2006-05-24	6.09	6.14	5.74	5.79	2879919
2006-05-25	6.05	6.66	6.05	6.64	3215745
2006-05-26	6.76	6.94	6.61	6.92	2284246
2006-05-30	6.50	6.58	6.15	6.35	2220191
2006-05-31	6.45	6.47	6.09	6.19	2051905
2006-06-01	6.21	6.48	6.20	6.47	3967764
2006-06-02	6.70	6.70	6.37	6.55	1358534
2006-06-05	6.57	6.66	6.40	6.41	1007494
2006-06-06	6.41	6.50	6.15	6.50	1832599
2006-06-07	6.44	6.61	6.32	6.44	1502560
2006-06-08	6.32	6.41	6.21	6.37	2207885
2006-06-09	6.52	6.54	6.33	6.34	1146098
2006-06-12	6.34	6.37	5.96	5.98	957556
2006-06-13	5.89	6.03	5.59	5.59	1958182
2006-06-14	5.91	5.93	5.45	5.71	2605605
2006-06-15	5.71	6.21	5.71	6.19	1480477
2006-06-16	6.03	6.15	5.86	6.08	1448632
2006-06-19	6.13	6.18	5.89	5.91	1201472
2006-06-20	6.06	6.06	5.96	5.99	846091
2006-06-21	5.94	6.15	5.93	6.11	1906798
2006-06-22	6.11	6.18	6.00	6.02	1587236
2006-06-23	5.91	6.17	5.90	6.12	1108816
2006-06-26	6.12	6.29	6.04	6.28	1082758
2006-06-27	6.29	6.36	6.18	6.29	1372637
2006-06-28	6.29	6.48	6.29	6.47	1834777
2006-06-29	6.61	6.92	6.58	6.90	1751532
2006-06-30	7.15	7.20	6.85	6.89	1614025
2006-07-03	6.99	7.19	6.99	7.15	768649
2006-07-05	6.98	7.00	6.83	6.84	1557204
2006-07-06	6.91	7.08	6.89	7.00	1143204
2006-07-07	6.98	6.98	6.74	6.82	786011
2006-07-10	6.88	6.94	6.84	6.88	513509
2006-07-11	6.77	6.95	6.71	6.93	926793
2006-07-12	6.93	6.95	6.81	6.83	489994
2006-07-13	6.73	6.73	6.62	6.62	1004950
2006-07-14	6.73	6.74	6.44	6.45	1282524
2006-07-17	6.45	6.53	6.43	6.51	580458
2006-07-18	6.57	6.83	6.56	6.80	1072630
2006-07-19	6.80	7.01	6.77	6.97	425939
2006-07-20	6.99	7.01	6.87	6.93	577564
2006-07-21	6.91	6.92	6.66	6.68	525098
2006-07-24	6.75	7.03	6.74	7.02	793610
2006-07-25	6.94	7.11	6.86	7.05	894217
2006-07-26	6.95	7.02	6.93	6.96	1562625
2006-07-27	7.03	7.06	6.84	6.87	480583
2006-07-28	6.95	7.08	6.94	7.00	402409
2006-07-31	7.00	7.05	6.95	7.05	656103
2006-08-01	6.91	6.96	6.83	6.90	631492
2006-08-02	6.99	7.12	6.97	7.04	469358
2006-08-03	6.89	7.09	6.88	7.09	368036
2006-08-04	7.22	7.36	7.16	7.23	824374
2006-08-07	7.18	7.27	7.16	7.19	998447
2006-08-08	7.07	7.11	6.96	6.99	1462750
2006-08-09	7.11	7.13	6.73	6.74	1597014
2006-08-10	6.75	6.86	6.69	6.86	569249
2006-08-11	6.85	6.88	6.80	6.86	309037
2006-08-14	6.86	6.91	6.68	6.72	446925
2006-08-15	6.79	6.80	6.66	6.73	986873
2006-08-16	6.81	6.83	6.71	6.72	902182
2006-08-17	6.78	6.84	6.60	6.66	1310759
2006-08-18	6.63	6.70	6.57	6.63	1142473
2006-08-21	6.57	6.61	6.55	6.57	368387
2006-08-22	6.58	6.60	6.50	6.58	503381
2006-08-23	6.59	6.61	6.42	6.42	737885
2006-08-24	6.51	6.51	6.26	6.47	917746
2006-08-25	6.46	6.57	6.38	6.56	734261
2006-08-28	6.52	6.75	6.50	6.70	449453
2006-08-29	6.70	6.77	6.61	6.70	699522
2006-08-30	6.74	6.76	6.64	6.70	813881
2006-08-31	6.78	6.84	6.70	6.71	1037526
2006-09-01	6.78	6.93	6.75	6.91	619186
2006-09-05	7.05	7.15	7.05	7.12	928239
2006-09-06	6.96	7.06	6.94	6.95	477689
2006-09-07	7.08	7.08	6.85	6.89	557294
2006-09-08	6.88	6.95	6.80	6.80	1004235
2006-09-11	6.69	6.79	6.63	6.72	574671
2006-09-12	6.74	6.79	6.57	6.61	1074443
2006-09-13	6.30	6.62	6.29	6.61	1769991
2006-09-14	6.61	6.63	6.48	6.52	875043
2006-09-15	6.57	6.59	6.49	6.52	641985
2006-09-18	6.56	6.73	6.56	6.68	774436
2006-09-19	6.68	6.69	6.50	6.57	577930
2006-09-20	6.59	6.61	6.31	6.33	793610
2006-09-21	6.26	6.31	6.01	6.10	1195320
2006-09-22	6.06	6.10	5.92	6.08	604353
2006-09-25	6.11	6.24	5.92	6.22	1009306
2006-09-26	6.31	6.39	6.25	6.28	3023229
2006-09-27	6.33	6.39	6.19	6.20	1885446
2006-09-28	6.31	6.54	6.26	6.47	3893566
2006-09-29	6.44	6.46	6.33	6.35	4591657
2006-10-02	6.53	6.55	6.38	6.40	3237097
2006-10-03	6.38	6.39	6.25	6.27	1491336
2006-10-04	6.35	6.51	6.35	6.46	5710982
2006-10-05	6.47	6.70	6.47	6.66	1940805
2006-10-06	6.59	6.71	6.54	6.70	1168165
2006-10-09	6.71	6.80	6.69	6.80	1051644
2006-10-10	6.82	6.90	6.80	6.90	967318
2006-10-11	6.79	7.01	6.74	6.93	1819578
2006-10-12	6.98	7.11	6.98	7.09	817505
2006-10-13	7.06	7.15	7.01	7.03	1870247
2006-10-16	7.04	7.11	6.95	7.10	1798226
2006-10-17	7.10	7.10	6.92	6.93	1992555
2006-10-18	7.12	7.12	6.95	6.97	2788724
2006-10-19	6.96	7.08	6.94	7.00	587707
2006-10-20	6.97	7.07	6.94	7.03	683592
2006-10-23	6.99	7.12	6.93	7.12	747297
2006-10-24	7.10	7.18	7.08	7.17	1715713
2006-10-25	7.12	7.19	7.07	7.13	742226
2006-10-26	7.15	7.19	6.99	7.06	654291
2006-10-27	6.92	7.06	6.92	6.96	699522
2006-10-30	6.87	6.99	6.86	6.97	1154063
2006-10-31	7.10	7.13	6.95	7.00	1299170
2006-11-01	7.10	7.19	7.10	7.18	795423
2006-11-02	7.15	7.19	7.08	7.16	667312
2006-11-03	7.16	7.43	7.16	7.35	1606060
2006-11-06	7.43	7.56	7.34	7.35	754166
2006-11-07	7.33	7.39	7.26	7.38	1014728
2006-11-08	7.19	7.38	7.18	7.38	1544898
2006-11-09	7.28	7.57	7.28	7.51	2628038
2006-11-10	7.40	7.44	7.24	7.26	1069021
2006-11-13	7.11	7.28	7.10	7.26	760684
2006-11-14	7.34	7.36	7.24	7.34	1805826
2006-11-15	7.37	7.41	7.30	7.38	568152
2006-11-16	7.37	7.41	7.11	7.13	1249598
2006-11-17	7.01	7.07	6.97	7.05	1193873
2006-11-20	7.07	7.18	7.00	7.08	1096160
2006-11-21	7.12	7.26	7.10	7.26	1745029
2006-11-22	7.25	7.34	7.23	7.28	1487361
2006-11-24	7.28	7.33	7.24	7.29	246794
2006-11-27	7.19	7.19	6.91	6.95	771908
2006-11-28	6.97	7.03	6.90	7.01	974918
2006-11-29	7.12	7.34	7.11	7.33	1342239
2006-11-30	7.18	7.39	7.17	7.34	1188436
2006-12-01	7.30	7.31	7.15	7.27	1337183
2006-12-04	7.18	7.51	7.17	7.50	1048385
2006-12-05	7.50	7.65	7.50	7.62	939098
2006-12-06	7.57	7.82	7.55	7.72	1232586
2006-12-07	7.82	7.84	7.66	7.73	946332
2006-12-08	7.73	7.78	7.65	7.71	1038973
2006-12-11	7.71	7.74	7.65	7.74	1122568
2006-12-12	7.64	7.64	7.40	7.47	2452883
2006-12-13	7.50	7.65	7.45	7.61	1024505
2006-12-14	7.64	7.67	7.61	7.65	1383496
2006-12-15	7.68	7.70	7.52	7.57	1031739
2006-12-18	7.63	7.70	7.54	7.62	907969
2006-12-19	7.50	7.64	7.47	7.64	992295
2006-12-20	7.64	7.75	7.60	7.64	1516678
2006-12-21	7.64	7.68	7.55	7.68	1245257
2006-12-22	7.67	7.72	7.60	7.71	448007
2006-12-26	7.72	7.84	7.71	7.79	449103
2006-12-27	7.84	8.00	7.84	7.97	826186
2006-12-28	7.95	8.01	7.92	7.96	1027033
2006-12-29	7.97	7.98	7.76	7.79	425573
2007-01-03	7.98	8.10	7.89	7.98	1231139
2007-01-04	7.89	7.91	7.73	7.85	976730
2007-01-05	7.79	7.79	7.35	7.51	1541274
2007-01-08	7.55	7.57	7.44	7.54	846091
2007-01-09	7.46	7.56	7.33	7.44	1395801
2007-01-10	7.36	7.63	7.28	7.62	1239470
2007-01-11	7.59	7.76	7.57	7.63	696629
2007-01-12	7.73	7.77	7.61	7.72	794341
2007-01-16	7.70	7.74	7.49	7.52	1264797
2007-01-17	7.52	7.57	7.46	7.55	673830
2007-01-18	7.63	7.65	7.29	7.36	2407651
2007-01-19	7.37	7.46	7.33	7.44	1106288
2007-01-22	7.55	7.58	7.45	7.55	1077336
2007-01-23	7.51	7.69	7.46	7.66	956825
2007-01-24	7.68	7.84	7.68	7.78	1705219
2007-01-25	7.78	7.82	7.75	7.78	1251775
2007-01-26	7.79	7.80	7.65	7.71	948510
2007-01-29	7.71	7.74	7.61	7.68	1020515
2007-01-30	7.66	7.74	7.60	7.65	415796
2007-01-31	7.68	7.80	7.61	7.80	868890
2007-02-01	7.87	7.91	7.74	7.79	989767
2007-02-02	7.88	7.88	7.74	7.81	988670
2007-02-05	7.82	7.97	7.78	7.94	614846
2007-02-06	7.96	7.97	7.76	7.84	1054538
2007-02-07	7.84	7.84	7.68	7.75	2335996
2007-02-08	7.56	7.71	7.55	7.71	1397979
2007-02-09	7.68	7.74	7.48	7.65	1315816
2007-02-12	7.62	7.73	7.51	7.59	566355
2007-02-13	7.61	7.76	7.61	7.69	596753
2007-02-14	7.75	7.98	7.74	7.89	2107645
2007-02-15	7.91	7.92	7.80	7.85	540298
2007-02-16	7.78	7.88	7.75	7.85	678536
2007-02-20	7.95	8.00	7.84	7.97	1204366
2007-02-21	8.00	8.04	7.91	8.03	2324406
2007-02-22	8.09	8.20	8.05	8.20	2563266
2007-02-23	8.26	8.26	8.13	8.17	1851788
2007-02-26	8.24	8.36	8.14	8.21	1296276
2007-02-27	7.83	7.99	7.44	7.63	1980615
2007-02-28	7.71	7.78	7.57	7.75	2618626
2007-03-01	7.56	8.13	7.52	8.08	3804808
2007-03-02	7.97	8.07	7.75	7.76	2368922
2007-03-05	7.69	7.76	7.51	7.52	1683868
2007-03-06	7.75	7.82	7.66	7.76	2038152
2007-03-07	7.76	7.83	7.66	7.74	1459857
2007-03-08	8.05	8.05	7.78	7.82	1368297
2007-03-09	7.95	8.01	7.87	7.99	1263715
2007-03-12	8.00	8.00	7.88	7.94	1161662
2007-03-13	7.81	7.81	7.54	7.58	1625600
2007-03-14	7.57	7.64	7.42	7.58	1674090
2007-03-15	7.58	7.71	7.55	7.59	1414259
2007-03-16	7.59	7.66	7.47	7.48	1743933
2007-03-19	7.59	7.68	7.54	7.64	1204000
2007-03-20	7.74	7.77	7.61	7.73	1272396
2007-03-21	7.80	8.00	7.76	7.98	1413894
2007-03-22	8.01	8.01	7.92	7.98	1076255
2007-03-23	7.98	8.05	7.92	8.00	1371921
2007-03-26	7.98	8.03	7.91	8.01	905441
2007-03-27	7.95	7.98	7.90	7.93	794707
2007-03-28	7.82	7.91	7.77	7.79	1259725
2007-03-29	7.90	8.04	7.86	8.03	1266975
2007-03-30	8.07	8.12	7.83	7.87	1494595
2007-04-02	7.91	7.98	7.82	7.89	1511606
2007-04-03	8.00	8.04	7.95	8.00	1107369
2007-04-04	7.99	8.07	7.97	8.05	839573
2007-04-05	8.04	8.11	8.01	8.07	556212
2007-04-09	8.16	8.19	8.12	8.13	474430
2007-04-10	8.13	8.15	8.10	8.14	978542
2007-04-11	8.23	8.23	8.01	8.05	1251044
2007-04-12	7.98	8.15	7.97	8.13	1897751
2007-04-13	8.31	8.39	8.23	8.37	4195019
2007-04-16	8.46	8.59	8.45	8.56	2055529
2007-04-17	8.57	8.67	8.56	8.65	2542265
2007-04-18	8.63	8.86	8.57	8.77	2084115
2007-04-19	8.70	8.86	8.67	8.82	1552498
2007-04-20	9.03	9.06	8.95	9.05	1415706
2007-04-23	9.03	9.04	8.85	8.87	1091089
2007-04-24	8.70	8.82	8.69	8.80	1270584
2007-04-25	8.89	9.14	8.79	9.13	1069737
2007-04-26	9.15	9.21	9.06	9.09	2476412
2007-04-27	8.25	8.56	8.11	8.53	3958718
2007-04-30	8.62	8.65	8.38	8.39	1954375
2007-05-01	8.41	8.46	8.35	8.39	1004600
2007-05-02	8.49	8.64	8.42	8.58	2625860
2007-05-03	8.68	8.73	8.57	8.70	1878928
2007-05-04	8.80	8.82	8.71	8.75	2220191
2007-05-07	8.75	8.79	8.71	8.75	1717525
2007-05-08	5.84	5.86	5.74	5.83	2533168
2007-05-09	5.86	5.94	5.83	5.94	3352547
2007-05-10	5.85	5.93	5.81	5.83	4876992
2007-05-11	5.85	5.96	5.85	5.95	3746311
2007-05-14	6.16	6.18	5.95	6.00	2190727
2007-05-15	5.98	6.09	5.97	6.06	4402968
2007-05-16	6.08	6.25	6.06	6.25	3441934
2007-05-17	6.19	6.20	6.11	6.14	2206362
2007-05-18	6.15	6.22	6.05	6.19	1766960
2007-05-21	6.22	6.31	6.18	6.21	2105472
2007-05-22	6.18	6.22	6.05	6.18	2511806
2007-05-23	6.20	6.23	6.06	6.08	3040311
2007-05-24	5.99	6.07	5.89	5.91	2356546
2007-05-25	6.01	6.13	6.01	6.11	1313293
2007-05-29	6.20	6.24	6.02	6.10	2449852
2007-05-30	5.94	6.19	5.94	6.18	2630139
2007-05-31	6.27	6.42	6.24	6.37	2513796
2007-06-01	6.51	6.82	6.49	6.78	5033491
2007-06-04	6.52	6.74	6.46	6.65	4988645
2007-06-05	6.55	6.59	6.43	6.48	2713374
2007-06-06	6.29	6.34	6.17	6.31	2110173
2007-06-07	6.31	6.38	6.00	6.12	2013587
2007-06-08	6.13	6.46	6.10	6.45	2590908
2007-06-11	6.46	6.71	6.44	6.63	2279038
2007-06-12	3.37	3.42	3.29	3.36	10096142
2007-06-13	3.40	3.46	3.36	3.39	7140928
2007-06-14	3.46	3.48	3.42	3.44	4277177
2007-06-15	3.51	3.54	3.49	3.51	5660323
2007-06-18	3.56	3.59	3.51	3.53	3885250
2007-06-19	3.51	3.56	3.50	3.55	2886072
2007-06-20	3.57	3.58	3.45	3.46	2941076
2007-06-21	3.50	3.64	3.42	3.61	4416868
2007-06-22	3.58	3.60	3.45	3.48	4004675
2007-06-25	3.46	3.52	3.42	3.46	3455686
2007-06-26	3.54	3.54	3.42	3.43	2356262
2007-06-27	3.39	3.46	3.33	3.46	2778226
2007-06-28	3.38	3.77	3.32	3.37	11275781
2007-06-29	3.37	3.43	3.37	3.41	5321233
2007-07-02	3.48	3.61	3.47	3.60	4499381
2007-07-03	3.59	3.60	3.49	3.51	3517209
2007-07-05	3.51	3.54	3.48	3.54	3975364
2007-07-06	3.58	3.64	3.57	3.60	2720323
2007-07-09	3.64	3.66	3.55	3.57	2984505
2007-07-10	3.54	3.55	3.46	3.48	3212136
2007-07-11	3.50	3.56	3.40	3.55	4191770
2007-07-12	3.59	3.67	3.59	3.64	2861100
2007-07-13	3.64	3.65	3.58	3.60	7251555
2007-07-16	3.62	3.62	3.50	3.52	6683027
2007-07-17	3.57	3.57	3.53	3.54	5938617
2007-07-18	3.55	3.56	3.49	3.54	5294454
2007-07-19	3.59	3.60	3.55	3.59	5995799
2007-07-20	3.56	3.57	3.50	3.54	4835939
2007-07-23	3.60	3.60	3.56	3.58	2204992
2007-07-24	3.58	3.58	3.36	3.40	3836394
2007-07-25	3.46	3.46	3.29	3.37	4465364
2007-07-26	3.19	3.26	3.02	3.16	7926843
2007-07-27	3.24	3.29	3.11	3.21	7909110
2007-07-30	3.28	3.31	3.26	3.29	9215535
2007-07-31	3.41	3.43	3.28	3.29	8916615
2007-08-01	3.25	3.28	3.15	3.26	5815213
2007-08-02	3.29	3.34	3.25	3.30	4143640
2007-08-03	3.24	3.29	3.14	3.14	2750722
2007-08-06	3.18	3.21	3.08	3.20	4223981
2007-08-07	3.18	3.25	3.10	3.20	4597815
2007-08-08	3.31	3.40	3.25	3.35	4771761
2007-08-09	3.18	3.29	3.12	3.13	5036080
2007-08-10	3.06	3.10	2.98	3.08	6127499
2007-08-13	3.12	3.17	3.02	3.04	2543361
2007-08-14	3.02	3.03	2.86	2.86	3972648
2007-08-15	2.83	2.92	2.65	2.65	4691908
2007-08-16	2.53	2.67	2.36	2.61	8578047
2007-08-17	2.83	2.93	2.63	2.81	6479281
2007-08-20	2.83	2.87	2.70	2.83	5405193
2007-08-21	2.85	2.94	2.80	2.91	5697600
2007-08-22	3.02	3.04	2.92	3.01	7458920
2007-08-23	3.03	3.06	2.95	3.01	7266130
2007-08-24	3.00	3.11	2.97	3.09	3665585
2007-08-27	3.09	3.11	3.04	3.07	2797771
2007-08-28	2.95	3.06	2.88	2.90	5358367
2007-08-29	3.00	3.07	2.96	3.05	4411801
2007-08-30	2.93	3.04	2.92	2.99	4992275
2007-08-31	3.02	3.10	3.01	3.07	3412622
2007-09-04	3.05	3.15	3.05	3.09	4104124
2007-09-05	3.01	3.02	2.94	2.96	4337156
2007-09-06	3.02	3.03	2.96	3.03	2799578
2007-09-07	3.28	3.31	2.74	2.97	3385834
2007-09-10	3.12	3.12	2.86	2.92	3810702
2007-09-11	2.98	3.02	2.94	2.97	2019344
2007-09-12	3.00	3.03	2.95	2.97	3076969
2007-09-13	2.97	3.10	2.97	3.08	4098043
2007-09-14	3.07	3.14	3.05	3.10	3575472
2007-09-17	3.04	3.07	2.96	2.98	4151605
2007-09-18	3.01	3.19	2.98	3.19	4311921
2007-09-19	3.27	3.31	3.19	3.28	4723027
2007-09-20	3.25	3.30	3.12	3.23	4702046
2007-09-21	3.29	3.32	3.27	3.29	3748819
2007-09-24	3.32	3.39	3.31	3.35	3525895
2007-09-25	3.35	3.45	3.30	3.45	3091802
2007-09-26	3.51	3.52	3.47	3.51	4767538
2007-09-27	3.51	3.54	3.48	3.54	5045111
2007-09-28	3.53	3.69	3.42	3.45	3341511
2007-10-01	3.48	3.56	3.45	3.52	8265360
2007-10-02	3.51	3.65	3.43	3.44	6102878
2007-10-03	3.42	3.50	3.33	3.33	3429806
2007-10-04	3.33	3.38	3.31	3.37	2794354
2007-10-05	3.39	3.49	3.39	3.47	2970392
2007-10-08	3.46	3.56	3.42	3.47	1733450
2007-10-09	3.51	3.56	3.49	3.55	4178388
2007-10-10	3.57	3.57	3.44	3.46	4844985
2007-10-11	3.53	3.53	3.29	3.34	5891934
2007-10-12	3.20	3.45	3.20	3.40	2372187
2007-10-15	3.47	3.47	3.26	3.31	3591940
2007-10-16	3.23	3.29	3.20	3.23	3185357
2007-10-17	3.28	3.33	3.23	3.33	3980212
2007-10-18	3.28	3.38	3.27	3.33	2715770
2007-10-19	3.34	3.35	3.23	3.23	4783102
2007-10-22	3.23	3.27	3.15	3.25	3498842
2007-10-23	3.33	3.34	3.25	3.32	4338339
2007-10-24	3.32	3.36	3.23	3.29	3746286
2007-10-25	3.31	3.34	3.25	3.30	3064729
2007-10-26	3.35	3.35	3.24	3.33	3438695
2007-10-29	3.36	3.41	3.35	3.39	4720133
2007-10-30	3.39	3.43	3.37	3.38	2182939
2007-10-31	3.44	3.54	3.40	3.49	4975182
2007-11-01	3.43	3.43	3.37	3.38	2276286
2007-11-02	3.44	3.45	3.27	3.39	2387025
2007-11-05	3.36	3.49	3.34	3.43	2856394
2007-11-06	3.54	3.56	3.49	3.55	2499460
2007-11-07	3.61	3.66	3.57	3.57	6352952
2007-11-08	3.49	3.72	3.46	3.53	6324031
2007-11-09	3.45	3.51	3.43	3.46	2855673
2007-11-12	3.45	3.45	3.28	3.29	4065401
2007-11-13	3.39	3.47	3.36	3.44	2649070
2007-11-14	3.48	3.54	3.40	3.42	3353121
2007-11-15	3.43	3.45	3.27	3.36	2480265
2007-11-16	3.44	3.52	3.40	3.52	4178419
2007-11-19	3.43	3.47	3.32	3.35	4600876
2007-11-20	3.31	3.52	3.31	3.40	2306085
2007-11-21	3.38	3.38	3.11	3.21	4903004
2007-11-23	3.17	3.29	3.13	3.20	2933121
2007-11-26	3.11	3.12	2.94	2.95	5532334
2007-11-27	3.01	3.04	2.86	3.00	10758225
2007-11-28	3.08	3.29	3.08	3.22	6046823
2007-11-29	3.28	3.35	3.19	3.25	4377875
2007-11-30	3.24	3.46	3.24	3.39	6299466
2007-12-03	3.39	3.46	3.37	3.42	1656937
2007-12-04	3.32	3.41	3.27	3.36	2408194
2007-12-05	3.48	3.54	3.47	3.52	2499749
2007-12-06	3.50	3.64	3.48	3.62	3432167
2007-12-07	3.58	3.65	3.56	3.63	4762872
2007-12-10	3.58	3.64	3.47	3.52	6965362
2007-12-11	3.46	3.48	3.21	3.23	11643589
2007-12-12	3.33	3.43	3.21	3.26	12254796
2007-12-13	3.19	3.22	3.10	3.16	10927197
2007-12-14	3.13	3.20	3.12	3.17	11849614
2007-12-17	3.09	3.09	2.97	3.00	9895696
2007-12-18	3.06	3.10	2.95	3.05	7873265
2007-12-19	3.03	3.09	3.00	3.06	6256519
2007-12-20	3.07	3.08	3.00	3.05	5096135
2007-12-21	3.05	3.05	2.86	2.89	12345391
2007-12-24	2.91	2.99	2.89	2.90	2596457
2007-12-26	2.93	3.03	2.91	3.02	6053296
2007-12-27	3.03	3.07	2.98	2.98	5341925
2007-12-28	3.04	3.05	2.99	2.99	3663239
2007-12-31	3.00	3.01	2.95	2.98	3395976
2008-01-02	3.03	3.03	2.95	2.97	6268332
2008-01-03	3.02	3.04	2.97	3.01	5932048
2008-01-04	2.97	3.02	2.91	2.98	9955264
2008-01-07	2.97	2.99	2.89	2.97	7616429
2008-01-08	2.95	3.12	2.95	3.03	6740158
2008-01-09	3.07	3.18	3.04	3.18	8200883
2008-01-10	3.05	3.23	2.85	3.17	8745821
2008-01-11	3.10	3.19	3.06	3.10	4682019
2008-01-14	3.06	3.11	3.03	3.08	2746818
2008-01-15	3.01	3.02	2.91	2.94	3060074
2008-01-16	2.91	2.97	2.87	2.90	4990041
2008-01-17	2.95	2.98	2.74	2.77	5629316
2008-01-18	2.76	2.84	2.73	2.81	6128022
2008-01-22	2.65	2.80	2.45	2.76	7473216
2008-01-23	2.59	2.73	2.56	2.72	7750028
2008-01-24	2.72	2.76	2.57	2.73	6467448
2008-01-25	2.80	2.80	2.65	2.70	5988763
2008-01-28	2.64	2.70	2.63	2.67	7876067
2008-01-29	2.70	2.73	2.59	2.64	9854114
2008-01-30	2.58	2.63	2.51	2.55	18094717
2008-01-31	2.52	2.59	2.50	2.58	13214586
2008-02-01	2.58	2.64	2.53	2.62	12018631
2008-02-04	2.65	2.74	2.61	2.69	7142629
2008-02-05	2.62	2.67	2.57	2.57	5255152
2008-02-06	2.59	2.66	2.55	2.59	6486160
2008-02-07	2.59	2.62	2.55	2.59	4924737
2008-02-08	2.56	2.65	2.56	2.61	3720467
2008-02-11	2.62	2.65	2.59	2.65	4219183
2008-02-12	2.71	2.78	2.70	2.75	5814446
2008-02-13	2.78	2.84	2.77	2.82	8369555
2008-02-14	2.90	2.92	2.85	2.86	7153883
2008-02-15	2.86	2.89	2.84	2.88	4374555
2008-02-19	2.97	2.99	2.84	2.86	3085071
2008-02-20	2.82	2.97	2.80	2.94	3869290
2008-02-21	3.00	3.05	2.92	2.95	5949395
2008-02-22	3.00	3.01	2.91	2.99	3673590
2008-02-25	3.03	3.04	2.96	3.02	3273907
2008-02-26	2.97	3.17	2.97	3.14	4501483
2008-02-27	3.17	3.23	3.11	3.17	5735329
2008-02-28	3.15	3.17	3.07	3.13	5532883
2008-02-29	3.07	3.13	3.03	3.08	5459116
2008-03-03	3.07	3.24	3.07	3.23	6534716
2008-03-04	3.28	3.32	3.22	3.23	14132607
2008-03-05	3.30	3.34	3.26	3.31	4467074
2008-03-06	3.31	3.31	3.19	3.20	3645670
2008-03-07	3.05	3.05	2.96	3.03	10758063
2008-03-10	3.07	3.07	2.90	2.91	6327783
2008-03-11	2.98	3.02	2.89	3.00	4296235
2008-03-12	3.04	3.05	2.97	2.98	3479109
2008-03-13	2.87	2.97	2.82	2.96	5603553
2008-03-14	3.00	3.03	2.85	2.92	4595205
2008-03-17	2.77	2.89	2.75	2.84	3972556
2008-03-18	2.99	2.99	2.86	2.96	3912324
2008-03-19	2.99	3.00	2.83	2.84	7568334
2008-03-20	2.78	2.89	2.77	2.84	4435808
2008-03-24	2.86	2.90	2.80	2.83	2052295
2008-03-25	2.85	2.89	2.81	2.82	3836546
2008-03-26	2.80	2.80	2.70	2.72	4714179
2008-03-27	2.77	2.89	2.76	2.84	6636602
2008-03-28	2.85	2.87	2.81	2.85	4730967
2008-03-31	2.82	2.93	2.80	2.92	6675361
2008-04-01	2.93	3.07	2.93	3.02	7383088
2008-04-02	3.05	3.19	3.03	3.19	6365694
2008-04-03	3.15	3.25	3.14	3.20	3281466
2008-04-04	3.22	3.25	3.17	3.18	4848168
2008-04-07	3.27	3.34	3.02	3.06	11720031
2008-04-08	3.07	3.17	3.04	3.15	4918077
2008-04-09	3.15	3.16	3.10	3.12	2975997
2008-04-10	3.09	3.14	3.06	3.11	2094420
2008-04-11	3.07	3.11	3.06	3.08	1918438
2008-04-14	3.07	3.09	3.03	3.05	1603055
2008-04-15	3.07	3.10	3.03	3.06	1516551
2008-04-16	3.11	3.18	3.09	3.16	2003541
2008-04-17	3.18	3.26	3.14	3.24	2594193
2008-04-18	3.52	3.34	3.29	3.31	4675775
2008-04-21	3.33	3.37	3.27	3.34	2844612
2008-04-22	3.34	3.37	3.25	3.34	4601120
2008-04-23	3.34	3.37	3.31	3.36	2232801
2008-04-24	3.37	3.46	3.34	3.44	4096190
2008-04-25	3.48	3.51	3.43	3.51	4498539
2008-04-28	3.29	3.30	3.23	3.24	3976815
2008-04-29	3.21	3.21	3.10	3.13	3837168
2008-04-30	3.12	3.48	3.11	3.32	7034309
2008-05-01	3.34	3.47	3.32	3.39	7079138
2008-05-02	3.51	3.54	3.40	3.54	10601078
2008-05-05	3.51	3.58	3.48	3.54	4872479
2008-05-06	3.54	3.54	3.45	3.53	3946610
2008-05-07	3.53	3.53	3.34	3.40	5395729
2008-05-08	3.42	3.47	3.36	3.40	8897387
2008-05-09	3.38	3.43	3.36	3.42	3606949
2008-05-12	3.43	3.43	3.37	3.40	3213711
2008-05-13	3.45	3.45	3.33	3.37	3677026
2008-05-14	3.40	3.43	3.35	3.37	3397614
2008-05-15	3.40	3.53	3.39	3.51	3002425
2008-05-16	3.54	3.67	3.54	3.66	3709255
2008-05-19	3.63	3.87	3.56	3.71	11659999
2008-05-20	3.72	3.75	3.63	3.71	7469291
2008-05-21	3.66	3.69	3.56	3.59	7145622
2008-05-22	3.61	3.65	3.57	3.57	2007470
2008-05-23	3.56	3.68	3.44	3.51	3473980
2008-05-27	3.54	3.58	3.47	3.51	3996171
2008-05-28	3.54	3.78	3.48	3.76	7311711
2008-05-29	3.70	3.89	3.63	3.70	6185479
2008-05-30	3.75	3.83	3.68	3.82	6023421
2008-06-02	3.77	3.88	3.71	3.85	5683884
2008-06-03	3.85	3.88	3.77	3.79	6429547
2008-06-04	3.76	3.91	3.76	3.86	6445983
2008-06-05	3.90	4.00	3.89	3.99	5023082
2008-06-06	3.90	4.00	3.81	3.81	6374721
2008-06-09	3.89	3.96	3.87	3.96	5421779
2008-06-10	3.88	3.91	3.80	3.90	4907505
2008-06-11	3.91	3.94	3.82	3.89	7519270
2008-06-12	3.87	3.93	3.81	3.90	3268293
2008-06-13	3.87	3.87	3.80	3.84	1963686
2008-06-16	3.82	3.84	3.80	3.83	2739673
2008-06-17	3.88	3.95	3.85	3.88	6714885
2008-06-18	3.86	3.87	3.82	3.84	3777964
2008-06-19	3.88	3.99	3.83	3.95	7827946
2008-06-20	3.92	4.03	3.85	3.88	8646830
2008-06-23	3.92	3.92	3.80	3.83	4723219
2008-06-24	3.77	3.81	3.73	3.77	4362877
2008-06-25	3.77	3.99	3.76	3.96	8453573
2008-06-26	3.85	3.97	3.85	3.93	14825250
2008-06-27	3.94	3.95	3.86	3.91	5344452
2008-06-30	3.91	4.01	3.91	3.97	3181083
2008-07-01	3.95	3.96	3.86	3.93	12029298
2008-07-02	3.93	3.96	3.84	3.85	4607139
2008-07-03	3.88	3.90	3.77	3.85	4280032
2008-07-07	3.78	3.80	3.67	3.75	4794475
2008-07-08	3.68	3.80	3.67	3.77	6761242
2008-07-09	3.78	3.89	3.75	3.76	4613667
2008-07-10	3.73	3.96	3.72	3.94	5369794
2008-07-11	3.91	4.02	3.88	3.98	6717747
2008-07-14	4.02	4.13	3.99	4.10	5487079
2008-07-15	4.04	4.20	3.94	4.14	6045405
2008-07-16	4.14	4.25	4.11	4.22	8307278
2008-07-17	4.29	4.29	4.06	4.10	5459950
2008-07-18	4.10	4.21	4.07	4.19	6494633
2008-07-21	4.22	4.26	4.20	4.25	5787071
2008-07-22	4.22	4.23	4.14	4.16	3439153
2008-07-23	4.12	4.16	4.00	4.02	5037597
2008-07-24	4.02	4.05	3.92	3.97	4493387
2008-07-25	3.97	4.16	3.97	4.12	9440457
2008-07-28	4.12	4.20	3.96	3.98	7359272
2008-07-29	4.05	4.07	3.92	3.96	5267558
2008-07-30	3.97	3.99	3.83	3.85	6116124
2008-07-31	3.85	3.88	3.80	3.84	7533506
2008-08-01	3.84	3.86	3.79	3.80	5875256
2008-08-04	3.92	3.92	3.77	3.82	5779304
2008-08-05	3.78	3.86	3.78	3.84	5150124
2008-08-06	3.85	3.85	3.72	3.74	11838831
2008-08-07	3.72	3.74	3.64	3.69	8287006
2008-08-08	3.59	3.67	3.45	3.62	6465041
2008-08-11	3.57	3.63	3.37	3.42	9267163
2008-08-12	3.41	3.48	3.36	3.42	7872357
2008-08-13	3.43	3.57	3.40	3.54	6699256
2008-08-14	3.54	3.61	3.46	3.49	3437700
2008-08-15	3.59	3.62	3.51	3.56	4589185
2008-08-18	3.59	3.60	3.39	3.46	5239060
2008-08-19	3.41	3.63	3.40	3.62	4832795
2008-08-20	3.66	3.75	3.57	3.70	6365705
2008-08-21	3.67	3.72	3.63	3.66	3048607
2008-08-22	3.67	3.69	3.56	3.62	1632116
2008-08-25	3.61	3.65	3.53	3.56	2070625
2008-08-26	3.53	3.60	3.51	3.59	3159940
2008-08-27	3.62	3.66	3.58	3.65	3964763
2008-08-28	3.68	3.71	3.59	3.66	3266322
2008-08-29	3.61	3.66	3.46	3.49	3879066
2008-09-02	3.40	3.47	3.37	3.39	3932822
2008-09-03	3.38	3.44	3.25	3.28	3911500
2008-09-04	3.25	3.26	3.12	3.13	5321109
2008-09-05	3.04	3.17	2.99	3.11	6597442
2008-09-08	3.18	3.24	3.02	3.04	5161683
2008-09-09	2.99	3.01	2.85	2.87	4827351
2008-09-10	2.86	2.97	2.79	2.85	7378380
2008-09-11	2.73	2.86	2.72	2.83	7146667
2008-09-12	2.79	2.91	2.79	2.87	6330445
2008-09-15	2.79	2.91	2.77	2.81	6599537
2008-09-16	2.71	2.86	2.64	2.83	7070908
2008-09-17	2.70	2.71	2.45	2.57	13856120
2008-09-18	2.65	2.84	2.43	2.66	11810916
2008-09-19	2.90	3.15	2.81	3.04	14020811
2008-09-22	3.15	3.19	3.04	3.06	6794098
2008-09-23	3.09	3.13	2.92	3.02	8136179
2008-09-24	3.04	3.11	3.02	3.05	4076041
2008-09-25	3.14	3.24	3.11	3.20	5393530
2008-09-26	3.10	3.24	3.10	3.22	5705231
2008-09-29	3.10	3.10	2.83	2.91	8462370
2008-09-30	3.04	3.23	2.99	3.19	7012629
2008-10-01	3.17	3.29	3.10	3.28	3723576
2008-10-02	3.20	3.20	2.93	3.03	7800279
2008-10-03	3.09	3.18	2.94	2.97	5735759
2008-10-06	2.68	2.82	2.43	2.65	9206371
2008-10-07	2.69	2.70	2.48	2.50	15332348
2008-10-08	2.24	2.48	2.13	2.21	16454291
2008-10-09	2.36	2.42	2.12	2.16	9441641
2008-10-10	2.05	2.26	1.51	2.12	10803456
2008-10-13	2.37	2.59	2.32	2.59	8855195
2008-10-14	2.74	2.77	2.54	2.66	9106423
2008-10-15	2.47	2.55	2.26	2.28	8981770
2008-10-16	2.37	2.53	2.26	2.53	10013716
2008-10-17	2.46	2.70	2.43	2.55	10713993
2008-10-20	2.58	2.74	2.54	2.69	6699231
2008-10-21	2.56	2.57	2.47	2.48	6817107
2008-10-22	2.32	2.34	1.99	2.11	10616170
2008-10-23	2.10	2.23	2.06	2.20	13725321
2008-10-24	1.98	2.16	1.96	2.09	6677272
2008-10-27	2.17	2.21	2.06	2.11	6582385
2008-10-28	2.26	2.48	2.18	2.46	7593731
2008-10-29	2.38	2.55	2.38	2.46	7401025
2008-10-30	2.52	2.62	2.47	2.60	9559861
2008-10-31	2.55	2.58	2.43	2.46	6474510
2008-11-03	2.43	2.68	2.43	2.66	6018644
2008-11-04	2.70	2.78	2.55	2.62	6590008
2008-11-05	2.54	2.60	2.38	2.39	6273176
2008-11-06	2.49	2.53	2.26	2.30	8417716
2008-11-07	2.36	2.62	2.36	2.60	9721421
2008-11-10	2.58	2.63	2.42	2.52	6901580
2008-11-11	2.44	2.57	2.37	2.48	6134565
2008-11-12	2.38	2.43	2.30	2.32	7766418
2008-11-13	2.42	2.72	2.29	2.71	12219405
2008-11-14	2.54	2.70	2.52	2.55	6881954
2008-11-17	2.57	2.75	2.54	2.59	6368228
2008-11-18	2.67	2.71	2.54	2.63	8601937
2008-11-19	2.60	2.64	2.51	2.51	7409793
2008-11-20	2.41	2.56	2.23	2.27	9645219
2008-11-21	2.46	2.62	2.37	2.59	10082858
2008-11-24	2.61	2.70	2.58	2.63	7633713
2008-11-25	2.73	2.74	2.55	2.63	8274009
2008-11-26	2.55	2.78	2.54	2.76	4833586
2008-11-28	2.68	2.72	2.49	2.56	6587346
2008-12-01	2.45	2.46	2.30	2.30	7812973
2008-12-02	2.40	2.52	2.35	2.50	4604337
2008-12-03	2.44	2.54	2.34	2.44	6359147
2008-12-04	2.42	2.43	2.23	2.29	6060517
2008-12-05	2.22	2.41	2.17	2.39	7335288
2008-12-08	2.38	2.40	2.29	2.35	7770438
2008-12-09	2.33	2.37	2.24	2.27	7769020
2008-12-10	2.27	2.32	2.19	2.24	4211050
2008-12-11	2.26	2.34	2.20	2.23	7530317
2008-12-12	2.19	2.34	2.18	2.33	5028362
2008-12-15	2.32	2.33	2.20	2.24	2419134
2008-12-16	2.28	2.43	2.20	2.41	6667255
2008-12-17	2.27	2.30	2.17	2.20	6348194
2008-12-18	2.25	2.27	2.10	2.11	8492326
2008-12-19	2.17	2.18	2.08	2.10	14696342
2008-12-22	2.13	2.13	2.05	2.09	4375805
2008-12-23	2.11	2.14	2.06	2.08	4565539
2008-12-24	2.07	2.09	2.04	2.08	1221910
2008-12-26	2.10	2.12	2.09	2.12	1120006
2008-12-29	2.08	2.12	2.06	2.11	2457653
2008-12-30	2.19	2.26	2.18	2.22	2668352
2008-12-31	2.23	2.27	2.17	2.22	2322023
2009-01-02	2.23	2.34	2.18	2.32	2300686
2009-01-05	2.25	2.35	2.23	2.30	3800764
2009-01-06	2.32	2.36	2.27	2.33	4915854
2009-01-07	2.30	2.32	2.21	2.29	4368739
2009-01-08	2.26	2.29	2.23	2.26	3629505
2009-01-09	2.30	2.36	2.26	2.32	3619389
2009-01-12	2.29	2.30	2.24	2.27	2630967
2009-01-13	2.28	2.33	2.27	2.30	2642785
2009-01-14	2.26	2.30	2.21	2.29	4710575
2009-01-15	2.26	2.35	2.17	2.33	4300354
2009-01-16	2.34	2.38	2.29	2.37	5047544
2009-01-20	2.30	2.30	2.10	2.16	4951786
2009-01-21	2.20	2.32	2.18	2.30	3766589
2009-01-22	2.18	2.23	2.12	2.19	5462373
2009-01-23	2.14	2.22	2.10	2.22	3600012
2009-01-26	2.22	2.28	2.20	2.21	2489505
2009-01-27	2.24	2.24	2.18	2.20	1921132
2009-01-28	2.24	2.30	2.21	2.28	2951949
2009-01-29	2.21	2.28	2.21	2.23	4579582
2009-01-30	2.21	2.24	2.17	2.20	3788244
2009-02-02	2.16	2.22	2.15	2.19	3399032
2009-02-03	2.17	2.19	2.14	2.17	2075328
2009-02-04	2.19	2.25	2.15	2.20	3604545
2009-02-05	2.17	2.23	2.14	2.21	2797812
2009-02-06	2.20	2.30	2.20	2.30	3508971
2009-02-09	2.28	2.37	2.26	2.35	4590001
2009-02-10	2.34	2.42	2.26	2.31	5512168
2009-02-11	2.32	2.39	2.25	2.29	5691512
2009-02-12	2.26	2.29	2.21	2.29	4639393
2009-02-13	2.25	2.33	2.20	2.31	5602711
2009-02-17	2.26	2.27	2.20	2.22	5817753
2009-02-18	2.22	2.26	2.16	2.19	4031799
2009-02-19	2.21	2.24	2.15	2.16	2278060
2009-02-20	2.13	2.19	2.11	2.18	3465621
2009-02-23	2.21	2.21	2.00	2.02	4228341
2009-02-24	2.05	2.17	2.01	2.16	3378177
2009-02-25	2.13	2.24	2.06	2.18	4834228
2009-02-26	2.24	2.27	2.19	2.19	4555518
2009-02-27	2.11	2.27	2.11	2.21	5312580
2009-03-02	2.22	2.22	2.09	2.10	4188936
2009-03-03	2.10	2.13	2.04	2.08	3979696
2009-03-04	2.10	2.21	2.10	2.17	3666676
2009-03-05	2.16	2.18	2.10	2.12	5944034
2009-03-06	2.15	2.19	2.14	2.19	4410378
2009-03-09	2.15	2.22	2.13	2.19	3152840
2009-03-10	2.24	2.30	2.24	2.29	5165968
2009-03-11	2.30	2.32	2.17	2.18	6496021
2009-03-12	2.20	2.25	2.16	2.23	5345084
2009-03-13	2.24	2.25	2.20	2.24	4013075
2009-03-16	2.26	2.31	2.22	2.24	3846692
2009-03-17	2.23	2.29	2.21	2.29	4083067
2009-03-18	2.29	2.42	2.24	2.42	5149602
2009-03-19	2.45	2.46	2.39	2.42	3968335
2009-03-20	2.40	2.40	2.28	2.29	5235846
2009-03-23	2.33	2.47	2.32	2.45	4504623
2009-03-24	2.44	2.45	2.37	2.39	5440459
2009-03-25	2.43	2.45	2.38	2.43	7239256
2009-03-26	2.44	2.54	2.43	2.53	4860148
2009-03-27	2.44	2.48	2.35	2.35	4381612
2009-03-30	2.34	2.37	2.28	2.37	4693870
2009-03-31	2.40	2.46	2.38	2.39	7219601
2009-04-01	2.39	2.56	2.37	2.55	7625811
2009-04-02	2.63	2.65	2.59	2.61	4916372
2009-04-03	2.68	2.73	2.66	2.71	6063344
2009-04-06	2.62	2.65	2.58	2.59	4524756
2009-04-07	2.56	2.56	2.48	2.52	4707395
2009-04-08	2.58	2.62	2.56	2.60	4072677
2009-04-09	2.68	2.69	2.63	2.64	4210139
2009-04-13	2.64	2.65	2.60	2.63	3666367
2009-04-14	2.56	2.57	2.47	2.48	8034693
2009-04-15	2.43	2.48	2.43	2.48	3411815
2009-04-16	2.53	2.57	2.50	2.55	8887947
2009-04-17	2.55	2.58	2.54	2.54	6667380
2009-04-20	2.48	2.49	2.44	2.45	4604317
2009-04-21	2.46	2.62	2.43	2.56	4915790
2009-04-22	2.51	2.56	2.51	2.53	4771506
2009-04-23	2.54	2.56	2.46	2.47	7389456
2009-04-24	2.44	2.46	2.39	2.42	10539176
2009-04-27	2.39	2.48	2.38	2.44	10400107
2009-04-28	2.44	2.53	2.44	2.52	4336042
2009-04-29	2.55	2.62	2.55	2.61	5161161
2009-04-30	2.50	2.52	2.43	2.43	5533405
2009-05-01	2.45	2.53	2.40	2.53	6334287
2009-05-04	2.53	2.60	2.53	2.59	3319078
2009-05-05	2.56	2.57	2.48	2.51	4655202
2009-05-06	2.58	2.58	2.48	2.50	10738072
2009-05-07	2.53	2.54	2.46	2.47	7809609
2009-05-08	2.55	2.57	2.48	2.51	8958960
2009-05-11	2.49	2.52	2.43	2.51	5154503
2009-05-12	2.57	2.62	2.56	2.61	9425280
2009-05-13	2.54	2.58	2.51	2.55	6336556
2009-05-14	2.05	2.09	2.03	2.08	5513927
2009-05-15	2.07	2.11	2.05	2.06	6317093
2009-05-18	2.10	2.12	2.09	2.12	3924216
2009-05-19	2.15	2.15	2.07	2.08	6550499
2009-05-20	2.11	2.12	2.05	2.05	7915366
2009-05-21	2.04	2.04	1.98	2.00	6621002
2009-05-22	2.03	2.07	2.01	2.04	6906019
2009-05-26	2.03	2.08	2.03	2.05	9480587
2009-05-27	2.07	2.09	2.03	2.05	7809990
2009-05-28	2.08	2.10	2.05	2.10	5759295
2009-05-29	2.12	2.18	2.10	2.14	9989293
2009-06-01	2.19	2.22	2.16	2.19	6816726
2009-06-02	2.19	2.21	2.16	2.19	10621288
2009-06-03	2.14	2.19	2.14	2.18	13679304
2009-06-04	2.17	2.28	2.17	2.27	12488624
2009-06-05	2.29	2.32	2.26	2.32	16523157
2009-06-08	2.29	2.32	2.26	2.28	6102265
2009-06-09	2.30	2.32	2.24	2.27	6212831
2009-06-10	2.29	2.30	2.25	2.30	7852561
2009-06-11	2.30	2.41	2.26	2.37	7751871
2009-06-12	2.35	2.43	2.33	2.42	14194112
2009-06-15	2.35	2.35	2.29	2.32	8724853
2009-06-16	2.34	2.34	2.23	2.23	5819246
2009-06-17	2.22	2.26	2.19	2.23	8296607
2009-06-18	2.24	2.27	2.21	2.23	7219818
2009-06-19	2.28	2.28	2.22	2.23	5683736
2009-06-22	2.23	2.24	2.12	2.13	9837454
2009-06-23	2.16	2.17	2.11	2.12	7642901
2009-06-24	2.21	2.27	2.11	2.14	5346642
2009-06-25	2.13	2.18	2.12	2.18	6497017
2009-06-26	2.19	2.23	2.17	2.22	7667355
2009-06-29	2.23	2.26	2.21	2.21	6534480
2009-06-30	2.24	2.26	2.16	2.17	6526303
2009-07-01	2.24	2.26	2.21	2.22	4897851
2009-07-02	2.20	2.21	2.16	2.18	6229746
2009-07-06	2.14	2.17	2.12	2.17	7258575
2009-07-07	2.15	2.16	2.10	2.10	6605035
2009-07-08	2.10	2.14	2.07	2.11	12578789
2009-07-09	2.09	2.17	2.09	2.14	4560833
2009-07-10	2.13	2.13	2.07	2.12	5658908
2009-07-13	2.11	2.15	2.07	2.15	11040323
2009-07-14	2.15	2.15	2.09	2.11	6710276
2009-07-15	2.14	2.18	2.13	2.18	7691132
2009-07-16	2.16	2.20	2.14	2.18	6867223
2009-07-17	2.20	2.20	2.16	2.18	5781906
2009-07-20	2.21	2.22	2.19	2.21	6826937
2009-07-21	2.23	2.23	2.18	2.20	4550005
2009-07-22	2.19	2.21	2.17	2.18	5258388
2009-07-23	2.21	2.23	2.18	2.22	6421509
2009-07-24	2.21	2.22	2.18	2.19	5366478
2009-07-27	2.21	2.22	2.19	2.21	4075709
2009-07-28	2.21	2.27	2.18	2.26	5344755
2009-07-29	2.25	2.30	2.25	2.29	12142326
2009-07-30	2.32	2.37	2.31	2.36	16461578
2009-07-31	2.34	2.35	2.30	2.31	8201263
2009-08-03	2.38	2.41	2.36	2.40	6902234
2009-08-04	2.43	2.48	2.43	2.47	10795392
2009-08-05	2.45	2.48	2.42	2.47	6196865
2009-08-06	2.54	2.54	2.47	2.50	6059268
2009-08-07	2.53	2.56	2.49	2.50	6315150
2009-08-10	2.50	2.51	2.44	2.47	7094168
2009-08-11	2.45	2.46	2.41	2.45	5291580
2009-08-12	2.45	2.47	2.43	2.45	4190289
2009-08-13	2.46	2.47	2.42	2.46	6598579
2009-08-14	2.51	2.52	2.41	2.43	5765008
2009-08-17	2.34	2.38	2.31	2.34	5116620
2009-08-18	2.34	2.39	2.34	2.38	6648812
2009-08-19	2.34	2.40	2.33	2.39	3761501
2009-08-20	2.40	2.41	2.37	2.39	6613590
2009-08-21	2.41	2.44	2.40	2.41	3847490
2009-08-24	2.42	2.46	2.41	2.43	6683282
2009-08-25	2.37	2.44	2.37	2.39	6677593
2009-08-26	2.38	2.39	2.36	2.39	4128069
2009-08-27	2.38	2.42	2.35	2.41	7115549
2009-08-28	2.42	2.42	2.36	2.38	3954908
2009-08-31	2.37	2.39	2.34	2.36	4755669
2009-09-01	2.36	2.38	2.31	2.32	8682704
2009-09-02	2.31	2.32	2.28	2.30	4265327
2009-09-03	2.35	2.35	2.30	2.33	3249758
2009-09-04	2.34	2.36	2.31	2.35	2933149
2009-09-08	2.33	2.40	2.33	2.39	6495830
2009-09-09	2.41	2.45	2.41	2.44	6282591
2009-09-10	2.46	2.49	2.42	2.48	3859922
2009-09-11	2.50	2.51	2.46	2.46	5917321
2009-09-14	2.43	2.47	2.43	2.44	5626675
2009-09-15	2.45	2.45	2.40	2.44	4599503
2009-09-16	2.47	2.50	2.43	2.50	7872744
2009-09-17	2.49	2.51	2.47	2.47	8021610
2009-09-18	2.49	2.50	2.46	2.47	7918762
2009-09-21	2.45	2.45	2.42	2.44	3649318
2009-09-22	2.45	2.45	2.42	2.42	7742508
2009-09-23	2.42	2.47	2.42	2.43	10466598
2009-09-24	2.44	2.44	2.37	2.37	5104992
2009-09-25	2.40	2.43	2.38	2.43	4388568
2009-09-28	2.43	2.45	2.42	2.43	3840369
2009-09-29	2.43	2.44	2.40	2.43	8339373
2009-09-30	2.46	2.49	2.42	2.46	7519130
2009-10-01	2.46	2.47	2.42	2.42	4919777
2009-10-02	2.38	2.45	2.37	2.43	6741744
2009-10-05	2.46	2.49	2.42	2.49	5573484
2009-10-06	2.51	2.54	2.47	2.50	6544905
2009-10-07	2.48	2.50	2.46	2.50	4121051
2009-10-08	2.49	2.52	2.48	2.51	5461233
2009-10-09	2.53	2.55	2.49	2.54	5416250
2009-10-12	2.54	2.61	2.54	2.60	3423165
2009-10-13	2.56	2.60	2.55	2.60	9753554
2009-10-14	2.63	2.71	2.62	2.71	13054374
2009-10-15	2.68	2.73	2.66	2.73	9636324
2009-10-16	2.67	2.74	2.65	2.74	6564129
2009-10-19	2.71	2.78	2.70	2.75	6091998
2009-10-20	2.64	2.69	2.62	2.68	17584735
2009-10-21	2.65	2.73	2.64	2.70	5952026
2009-10-22	2.69	2.72	2.67	2.70	5825281
2009-10-23	2.72	2.72	2.64	2.66	4810039
2009-10-26	2.67	2.72	2.62	2.65	7287893
2009-10-27	2.65	2.67	2.60	2.62	9306204
2009-10-28	2.62	2.64	2.51	2.52	14401548
2009-10-29	2.56	2.66	2.53	2.64	7251115
2009-10-30	2.63	2.63	2.53	2.55	13489396
2009-11-02	2.57	2.62	2.50	2.55	6902393
2009-11-03	2.53	2.60	2.50	2.57	6503505
2009-11-04	2.60	2.64	2.57	2.58	5395108
2009-11-05	2.59	2.64	2.58	2.63	4465103
2009-11-06	2.60	2.65	2.58	2.64	6441437
2009-11-09	2.69	2.80	2.68	2.80	5876450
2009-11-10	2.75	2.79	2.71	2.75	7380554
2009-11-11	2.82	2.82	2.71	2.73	4701980
2009-11-12	2.74	2.77	2.62	2.64	9206788
2009-11-13	2.63	2.75	2.62	2.71	6807781
2009-11-16	2.76	2.81	2.76	2.79	6034854
2009-11-17	2.77	2.88	2.76	2.87	6364643
2009-11-18	2.85	2.88	2.81	2.84	8610047
2009-11-19	2.82	2.84	2.77	2.79	6057238
2009-11-20	2.80	2.81	2.72	2.74	4695535
2009-11-23	2.82	2.82	2.74	2.75	8140345
2009-11-24	2.76	2.88	2.73	2.88	6796157
2009-11-25	2.85	2.89	2.84	2.88	5520253
2009-11-27	2.76	2.97	2.76	2.92	5763877
2009-11-30	2.95	2.98	2.85	2.91	16513101
2009-12-01	2.96	2.99	2.94	2.96	8410286
2009-12-02	2.98	3.12	2.97	3.09	11176259
2009-12-03	3.16	3.17	3.10	3.10	9919235
2009-12-04	3.19	3.20	3.06	3.11	9910111
2009-12-07	3.09	3.15	3.05	3.11	6817566
2009-12-08	3.10	3.10	3.02	3.08	9014611
2009-12-09	3.09	3.17	3.08	3.16	8276576
2009-12-10	3.21	3.31	3.15	3.19	11104449
2009-12-11	3.18	3.19	3.13	3.17	10012851
2009-12-14	3.20	3.20	3.11	3.13	12997318
2009-12-15	3.08	3.09	3.00	3.01	11568932
2009-12-16	3.01	3.04	2.93	2.94	12545903
2009-12-17	2.93	2.94	2.84	2.86	9349969
2009-12-18	2.80	2.87	2.79	2.80	13138596
2009-12-21	2.83	2.87	2.77	2.79	9961380
2009-12-22	2.84	2.84	2.77	2.79	7624883
2009-12-23	2.83	2.83	2.77	2.78	9956846
2009-12-24	2.81	2.83	2.78	2.82	1439746
2009-12-28	2.89	2.89	2.83	2.88	6165345
2009-12-29	2.90	2.94	2.90	2.92	5212442
2009-12-30	2.92	2.97	2.92	2.96	4045057
2009-12-31	2.98	2.98	2.91	2.92	2620741
2010-01-04	2.99	3.02	2.96	2.98	6286588
2010-01-05	3.00	3.03	2.99	3.03	8464131
2010-01-06	3.01	3.01	2.94	3.00	7376681
2010-01-07	2.97	2.97	2.90	2.93	3795127
2010-01-08	2.91	2.96	2.90	2.95	5780509
2010-01-11	2.95	2.97	2.90	2.93	7912400
2010-01-12	2.87	2.94	2.85	2.92	8599486
2010-01-13	2.92	2.94	2.85	2.90	7149728
2010-01-14	2.87	2.93	2.81	2.81	8873950
2010-01-15	2.80	2.81	2.74	2.75	7156503
2010-01-19	2.71	2.78	2.69	2.77	7102101
2010-01-20	2.71	2.74	2.68	2.73	11042110
2010-01-21	2.72	2.74	2.65	2.68	10505272
2010-01-22	2.64	2.69	2.60	2.61	9477271
2010-01-25	2.66	2.66	2.56	2.60	6432954
2010-01-26	2.58	2.74	2.58	2.70	10153274
2010-01-27	2.68	2.70	2.63	2.69	12705911
2010-01-28	2.71	2.71	2.60	2.68	7857812
2010-01-29	2.75	2.75	2.67	2.70	9300070
2010-02-01	2.71	2.79	2.70	2.76	9221640
2010-02-02	2.76	2.76	2.69	2.73	6364563
2010-02-03	2.70	2.71	2.65	2.66	6027179
2010-02-04	2.60	2.61	2.51	2.52	10320591
2010-02-05	2.55	2.63	2.49	2.62	12969822
2010-02-08	2.59	2.63	2.57	2.58	9683512
2010-02-09	2.66	2.71	2.63	2.66	8797518
2010-02-10	2.66	2.68	2.61	2.65	7183322
2010-02-11	2.65	2.75	2.63	2.74	8168087
2010-02-12	2.67	2.72	2.65	2.68	6441281
2010-02-16	2.69	2.74	2.67	2.70	5481109
2010-02-17	2.75	2.75	2.68	2.71	6154923
2010-02-18	2.71	2.75	2.70	2.75	5234300
2010-02-19	2.75	2.76	2.70	2.73	7122053
2010-02-22	2.75	2.75	2.67	2.68	4237083
2010-02-23	2.66	2.67	2.59	2.59	6108359
2010-02-24	2.60	2.62	2.58	2.60	6224758
2010-02-25	2.55	2.68	2.53	2.67	9407114
2010-02-26	2.68	2.68	2.62	2.65	11806184
2010-03-01	2.67	2.71	2.65	2.70	3790426
2010-03-02	2.73	2.75	2.69	2.70	3905005
2010-03-03	2.72	2.78	2.71	2.75	7107388
2010-03-04	2.79	2.80	2.72	2.76	5302316
2010-03-05	2.80	2.81	2.77	2.80	3917190
2010-03-08	2.80	2.80	2.76	2.76	5520834
2010-03-09	2.74	2.80	2.73	2.77	7307984
2010-03-10	2.79	2.83	2.78	2.80	5061573
2010-03-11	2.79	2.80	2.77	2.80	2974072
2010-03-12	2.80	2.80	2.78	2.79	2701149
2010-03-15	2.78	2.78	2.75	2.75	1993932
2010-03-16	2.77	2.79	2.74	2.77	4149911
2010-03-17	2.78	2.80	2.77	2.79	3595223
2010-03-18	2.77	2.77	2.67	2.69	9420246
2010-03-19	2.71	2.71	2.61	2.64	10790209
2010-03-22	2.61	2.65	2.58	2.65	10245051
2010-03-23	2.66	2.72	2.66	2.72	6013175
2010-03-24	2.70	2.73	2.69	2.72	12510188
2010-03-25	2.72	2.72	2.66	2.67	10140090
2010-03-26	2.67	2.67	2.65	2.67	6405940
2010-03-29	2.69	2.72	2.68	2.72	4928296
2010-03-30	2.73	2.74	2.71	2.73	9907810
2010-03-31	2.72	2.75	2.67	2.69	8709933
2010-04-01	2.72	2.74	2.70	2.73	7830663
2010-04-05	2.74	2.78	2.74	2.77	5476886
2010-04-06	2.75	2.77	2.73	2.76	7121257
2010-04-07	2.77	2.77	2.71	2.72	12899330
2010-04-08	2.70	2.72	2.68	2.70	7202792
2010-04-09	2.70	2.73	2.69	2.71	5375893
2010-04-12	2.72	2.73	2.70	2.70	4544532
2010-04-13	2.70	2.74	2.69	2.74	4871108
2010-04-14	2.75	2.79	2.73	2.78	5032900
2010-04-15	2.77	2.82	2.77	2.80	7965098
2010-04-16	2.79	2.79	2.71	2.78	9092428
2010-04-19	2.76	2.79	2.73	2.76	6217573
2010-04-20	2.78	2.80	2.76	2.79	3985692
2010-04-21	2.80	2.83	2.76	2.79	5162295
2010-04-22	2.78	2.82	2.75	2.81	7357167
2010-04-23	2.80	2.90	2.79	2.89	10629711
2010-04-26	2.91	2.97	2.91	2.91	8108562
2010-04-27	2.89	2.94	2.85	2.87	12505665
2010-04-28	2.90	2.96	2.87	2.94	11137864
2010-04-29	2.98	3.02	2.96	2.99	7910175
2010-04-30	2.59	2.61	2.56	2.61	10411789
2010-05-03	2.62	2.71	2.62	2.69	12502250
2010-05-04	2.64	2.65	2.56	2.58	11837164
2010-05-05	2.53	2.57	2.48	2.54	12438955
2010-05-06	2.51	2.53	2.23	2.39	14061488
2010-05-07	2.36	2.45	2.29	2.37	13378658
2010-05-10	2.53	2.59	2.49	2.58	8761785
2010-05-11	2.54	2.60	2.53	2.54	6850439
2010-05-12	2.56	2.60	2.55	2.58	4968366
2010-05-13	2.55	2.56	2.50	2.51	8621346
2010-05-14	2.50	2.51	2.41	2.45	6105531
2010-05-17	2.46	2.48	2.38	2.48	7607608
2010-05-18	2.52	2.52	2.42	2.45	12738532
2010-05-19	2.45	2.47	2.38	2.41	9093943
2010-05-20	2.33	2.37	2.27	2.29	11247611
2010-05-21	2.23	2.33	2.22	2.32	7830026
2010-05-24	2.30	2.34	2.29	2.30	4859607
2010-05-25	2.24	2.31	2.21	2.30	12886505
2010-05-26	2.33	2.39	2.29	2.32	11114168
2010-05-27	2.37	2.38	2.33	2.36	6042395
2010-05-28	2.35	2.35	2.31	2.32	7080319
2010-06-01	2.26	2.29	2.21	2.21	12089285
2010-06-02	2.22	2.22	2.14	2.20	15012714
2010-06-03	2.25	2.25	2.18	2.22	6968737
2010-06-04	2.17	2.21	2.13	2.15	13692960
2010-06-07	2.15	2.22	2.15	2.17	12825838
2010-06-08	2.17	2.21	2.15	2.21	9078993
2010-06-09	2.22	2.24	2.17	2.18	8886916
2010-06-10	2.23	2.28	2.22	2.28	8655563
2010-06-11	2.25	2.28	2.23	2.27	7351505
2010-06-14	2.29	2.29	2.26	2.27	7684140
2010-06-15	2.29	2.35	2.28	2.35	8204814
2010-06-16	2.30	2.36	2.30	2.35	5828626
2010-06-17	2.36	2.38	2.34	2.36	9361040
2010-06-18	2.36	2.37	2.35	2.37	5881122
2010-06-21	2.41	2.42	2.39	2.40	8358683
2010-06-22	2.40	2.44	2.38	2.38	6088435
2010-06-23	2.37	2.39	2.36	2.39	6532330
2010-06-24	2.38	2.39	2.35	2.39	5880272
2010-06-25	2.39	2.43	2.37	2.43	6162651
2010-06-28	2.44	2.45	2.42	2.45	4962083
2010-06-29	2.38	2.39	2.34	2.37	7798042
2010-06-30	2.36	2.42	2.35	2.37	9404362
2010-07-01	2.36	2.41	2.34	2.40	6607712
2010-07-02	2.41	2.45	2.40	2.43	5909668
2010-07-06	2.47	2.51	2.44	2.47	8207123
2010-07-07	2.47	2.48	2.44	2.47	10531575
2010-07-08	2.46	2.47	2.38	2.42	13149013
2010-07-09	2.42	2.46	2.35	2.44	12532109
2010-07-12	2.45	2.45	2.38	2.41	6558096
2010-07-13	2.45	2.46	2.42	2.43	4409911
2010-07-14	2.40	2.42	2.35	2.39	7396912
2010-07-15	2.38	2.39	2.34	2.37	6597586
2010-07-16	2.36	2.36	2.32	2.33	6728239
2010-07-19	2.31	2.33	2.30	2.31	4944897
2010-07-20	2.28	2.33	2.28	2.32	4284838
2010-07-21	2.34	2.34	2.31	2.31	6394196
2010-07-22	2.35	2.41	2.34	2.38	10053734
2010-07-23	2.34	2.39	2.34	2.39	6935606
2010-07-26	2.39	2.42	2.37	2.41	5990059
2010-07-27	2.43	2.44	2.40	2.43	11105634
2010-07-28	2.43	2.46	2.42	2.44	9369696
2010-07-29	2.46	2.47	2.44	2.46	8527689
2010-07-30	2.44	2.49	2.44	2.46	9044049
2010-08-02	2.49	2.51	2.46	2.47	7123840
2010-08-03	2.47	2.48	2.45	2.45	7655446
2010-08-04	2.46	2.48	2.45	2.46	6186366
2010-08-05	2.45	2.47	2.44	2.46	5897125
2010-08-06	2.45	2.47	2.43	2.45	4354715
2010-08-09	2.46	2.47	2.44	2.45	4090231
2010-08-10	2.43	2.46	2.42	2.44	4551059
2010-08-11	2.41	2.42	2.38	2.39	5322732
2010-08-12	2.37	2.40	2.37	2.38	3087849
2010-08-13	2.38	2.39	2.35	2.35	7118411
2010-08-16	2.35	2.40	2.32	2.38	4338929
2010-08-17	2.41	2.41	2.38	2.38	3331517
2010-08-18	2.39	2.40	2.37	2.38	4060650
2010-08-19	2.36	2.39	2.36	2.36	4787811
2010-08-20	2.36	2.45	2.32	2.44	5299271
2010-08-23	2.44	2.44	2.39	2.39	5161691
2010-08-24	2.36	2.46	2.35	2.44	5409029
2010-08-25	2.43	2.49	2.40	2.48	8891219
2010-08-26	2.49	2.56	2.48	2.53	10523953
2010-08-27	2.61	2.66	2.60	2.66	9071104
2010-08-30	2.65	2.68	2.64	2.65	7490971
2010-08-31	2.62	2.68	2.60	2.67	8079698
2010-09-01	2.67	2.73	2.67	2.69	6066975
2010-09-02	2.68	2.68	2.60	2.62	5255982
2010-09-03	2.65	2.66	2.63	2.64	6053759
2010-09-07	2.65	2.65	2.60	2.60	2883279
2010-09-08	2.61	2.63	2.53	2.54	6556587
2010-09-09	2.55	2.57	2.53	2.56	5173985
2010-09-10	2.59	2.62	2.57	2.60	4089598
2010-09-13	2.61	2.64	2.60	2.62	4705984
2010-09-14	2.64	2.68	2.63	2.64	5432932
2010-09-15	2.62	2.66	2.61	2.66	4162967
2010-09-16	2.66	2.69	2.64	2.68	4130310
2010-09-17	2.66	2.68	2.61	2.64	4085197
2010-09-20	2.65	2.66	2.60	2.61	4015754
2010-09-21	2.61	2.62	2.56	2.58	6204942
2010-09-22	2.60	2.64	2.59	2.63	5416216
2010-09-23	2.62	2.63	2.60	2.61	4344126
2010-09-24	2.62	2.62	2.51	2.53	6740945
2010-09-27	2.54	2.58	2.53	2.55	6674137
2010-09-28	2.55	2.60	2.54	2.59	8549214
2010-09-29	2.59	2.62	2.58	2.61	7243760
2010-09-30	2.62	2.65	2.60	2.65	5389867
2010-10-01	2.67	2.70	2.65	2.69	5989527
2010-10-04	2.71	2.74	2.70	2.74	8293282
2010-10-05	2.77	2.81	2.76	2.80	8609925
2010-10-06	2.78	2.80	2.71	2.76	6301328
2010-10-07	2.74	2.77	2.71	2.74	5558030
2010-10-08	2.75	2.78	2.74	2.77	4123453
2010-10-11	2.77	2.80	2.76	2.80	4206470
2010-10-12	2.78	2.80	2.72	2.80	3334339
2010-10-13	2.81	2.85	2.80	2.85	15602483
2010-10-14	2.84	2.87	2.82	2.84	9790846
2010-10-15	2.86	2.91	2.85	2.90	9939229
2010-10-18	2.91	2.97	2.89	2.93	9912380
2010-10-19	2.85	2.92	2.84	2.89	9634814
2010-10-20	2.86	2.92	2.85	2.89	3492909
2010-10-21	2.88	2.89	2.79	2.82	8563665
2010-10-22	2.84	2.84	2.77	2.79	8044580
2010-10-25	2.78	2.86	2.78	2.83	13904771
2010-10-26	2.82	2.85	2.81	2.83	5864334
2010-10-27	2.83	2.85	2.79	2.80	7441022
2010-10-28	2.83	2.90	2.82	2.89	7933639
2010-10-29	2.91	2.93	2.88	2.88	4142875
2010-11-01	2.92	2.94	2.89	2.90	5724384
2010-11-02	2.94	3.01	2.91	2.95	3562421
2010-11-03	2.94	2.95	2.87	2.92	4931949
2010-11-04	2.94	2.99	2.92	2.98	4652388
2010-11-05	2.96	2.96	2.88	2.89	5493125
2010-11-08	2.85	2.91	2.85	2.89	5055426
2010-11-09	2.89	2.91	2.84	2.86	6838605
2010-11-10	2.94	2.94	2.85	2.89	6314454
2010-11-11	2.83	2.85	2.76	2.78	8125603
2010-11-12	2.75	2.79	2.73	2.75	8695310
2010-11-15	2.96	2.98	2.76	2.76	4461364
2010-11-16	2.75	2.75	2.66	2.68	6002385
2010-11-17	2.72	2.74	2.70	2.72	4950477
2010-11-18	2.74	2.75	2.72	2.74	5834829
2010-11-19	2.74	2.85	2.72	2.83	10939545
2010-11-22	2.80	2.83	2.70	2.73	9630829
2010-11-23	2.71	2.74	2.69	2.71	6104409
2010-11-24	2.73	2.84	2.73	2.82	6881532
2010-11-26	2.80	2.83	2.78	2.79	4479538
2010-11-29	2.73	2.75	2.70	2.74	4216795
2010-11-30	2.74	2.80	2.74	2.76	7223439
2010-12-01	2.80	2.81	2.76	2.78	5925092
2010-12-02	2.76	2.80	2.75	2.80	6726499
2010-12-03	2.81	2.92	2.81	2.88	5862872
2010-12-06	2.90	2.90	2.83	2.85	4537510
2010-12-07	2.88	2.88	2.82	2.83	3928727
2010-12-08	2.83	2.83	2.75	2.78	6199550
2010-12-09	2.76	2.77	2.67	2.69	7442542
2010-12-10	2.70	2.70	2.65	2.66	7276778
2010-12-13	2.69	2.75	2.69	2.74	4871987
2010-12-14	2.75	2.77	2.72	2.74	3348359
2010-12-15	2.76	2.78	2.72	2.72	8345441
2010-12-16	2.80	2.81	2.77	2.80	5631009
2010-12-17	2.81	2.84	2.77	2.81	6038186
2010-12-20	2.82	2.82	2.75	2.75	6247783
2010-12-21	2.67	2.72	2.67	2.69	6507656
2010-12-22	2.70	2.70	2.62	2.64	7108293
2010-12-23	2.65	2.65	2.58	2.59	7373562
2010-12-27	2.58	2.61	2.56	2.58	4405753
2010-12-28	2.60	2.65	2.59	2.63	3811963
2010-12-29	2.64	2.66	2.63	2.65	4630675
2010-12-30	2.68	2.71	2.67	2.68	4908161
2010-12-31	2.68	2.70	2.66	2.68	1579995
2011-01-03	2.71	2.74	2.70	2.73	4096741
2011-01-04	2.75	2.75	2.69	2.72	4445332
2011-01-05	2.72	2.73	2.68	2.70	8778722
2011-01-06	2.70	2.71	2.68	2.71	6065647
2011-01-07	2.72	2.75	2.70	2.75	3524115
2011-01-10	2.73	2.73	2.69	2.70	3975356
2011-01-11	2.72	2.75	2.71	2.75	3179414
2011-01-12	2.77	2.84	2.77	2.84	6155044
2011-01-13	2.85	2.92	2.85	2.90	8771860
2011-01-14	2.89	2.90	2.85	2.88	8323666
2011-01-18	2.89	2.89	2.84	2.86	4685121
2011-01-19	2.85	2.85	2.80	2.82	4464292
2011-01-20	2.83	2.84	2.74	2.75	9432535
2011-01-21	2.76	2.76	2.64	2.66	16143629
2011-01-24	2.70	2.72	2.69	2.69	9615709
2011-01-25	2.76	2.76	2.66	2.68	5922200
2011-01-26	2.75	2.75	2.69	2.71	6880335
2011-01-27	2.74	2.74	2.68	2.68	7080388
2011-01-28	2.68	2.68	2.63	2.65	7357067
2011-01-31	2.69	2.69	2.65	2.67	8186872
2011-02-01	2.70	2.71	2.68	2.68	7026629
2011-02-02	2.68	2.70	2.66	2.66	6619770
2011-02-03	2.67	2.67	2.63	2.65	4551580
2011-02-04	2.66	2.66	2.58	2.61	9030713
2011-02-07	2.60	2.63	2.59	2.63	4186016
2011-02-08	2.63	2.63	2.59	2.61	8020579
2011-02-09	2.61	2.61	2.59	2.60	7854439
2011-02-10	2.60	2.61	2.58	2.58	9977955
2011-02-11	2.59	2.61	2.54	2.58	10501795
2011-02-14	2.57	2.57	2.54	2.57	4270355
2011-02-15	2.58	2.60	2.57	2.59	4326614
2011-02-16	2.59	2.64	2.58	2.63	7462468
2011-02-17	2.64	2.67	2.63	2.67	5231370
2011-02-18	2.67	2.69	2.64	2.69	7219770
2011-02-22	2.69	2.71	2.67	2.68	14382297
2011-02-23	2.68	2.68	2.63	2.64	10620285
2011-02-24	2.65	2.65	2.63	2.65	7977967
2011-02-25	2.65	2.66	2.62	2.64	6665122
2011-02-28	2.65	2.73	2.65	2.73	6579589
2011-03-01	2.73	2.76	2.71	2.71	11829039
2011-03-02	2.72	2.77	2.70	2.77	9896182
2011-03-03	2.78	2.84	2.77	2.84	9178386
2011-03-04	2.81	2.88	2.80	2.88	7780067
2011-03-07	2.86	2.88	2.83	2.85	8812834
2011-03-08	2.85	2.88	2.83	2.86	5435537
2011-03-09	2.87	2.92	2.85	2.88	6036344
2011-03-10	2.87	2.90	2.85	2.88	12818075
2011-03-11	2.89	2.94	2.89	2.91	5830056
2011-03-14	2.90	2.94	2.90	2.93	8800555
2011-03-15	2.86	2.89	2.84	2.88	8939188
2011-03-16	2.87	2.88	2.75	2.78	11324035
2011-03-17	2.82	2.86	2.81	2.84	7788130
2011-03-18	2.88	2.90	2.84	2.85	5515964
2011-03-21	2.90	2.90	2.84	2.86	5668298
2011-03-22	2.87	2.91	2.87	2.90	7745050
2011-03-23	2.91	2.93	2.86	2.93	10712694
2011-03-24	2.94	2.96	2.93	2.94	13320958
2011-03-25	2.98	2.98	2.94	2.96	6861733
2011-03-28	2.97	2.99	2.94	2.98	6332993
2011-03-29	2.98	3.10	2.97	3.08	11895891
2011-03-30	3.08	3.13	3.08	3.10	12022810
2011-03-31	3.12	3.13	3.09	3.12	6174355
2011-04-01	3.15	3.27	3.15	3.27	10346565
2011-04-04	3.29	3.35	3.27	3.30	13652827
2011-04-05	3.28	3.38	3.28	3.34	7437896
2011-04-06	3.35	3.36	3.29	3.30	7039747
2011-04-07	3.31	3.34	3.29	3.31	7535215
2011-04-08	3.33	3.34	3.25	3.28	8653609
2011-04-11	3.29	3.29	3.21	3.23	9402726
2011-04-12	3.22	3.25	3.18	3.19	8607519
2011-04-13	3.23	3.23	3.17	3.20	10929832
2011-04-14	3.22	3.23	3.19	3.21	6998322
2011-04-15	3.21	3.23	3.18	3.19	8428213
2011-04-18	3.20	3.21	3.12	3.18	9649401
2011-04-19	3.22	3.30	3.22	3.28	6941277
2011-04-20	3.31	3.32	3.20	3.24	8237999
2011-04-21	3.28	3.28	3.24	3.26	4205182
2011-04-25	3.25	3.28	3.22	3.28	3590210
2011-04-26	3.29	3.33	3.28	3.29	6975664
2011-04-27	3.30	3.31	3.23	3.31	6012308
2011-04-28	3.27	3.29	3.25	3.29	6516978
2011-04-29	3.32	3.41	3.31	3.37	7506912
2011-05-02	3.21	3.22	3.10	3.12	8574435
2011-05-03	3.09	3.12	3.07	3.09	5913045
2011-05-04	3.14	3.14	3.06	3.07	6659650
2011-05-05	3.07	3.12	3.05	3.07	7648183
2011-05-06	3.12	3.20	3.10	3.14	7384864
2011-05-09	3.14	3.19	3.13	3.19	5285791
2011-05-10	3.19	3.23	3.16	3.19	3659665
2011-05-11	3.15	3.15	3.11	3.12	7753392
2011-05-12	3.13	3.20	3.12	3.19	6001302
2011-05-13	3.18	3.21	3.10	3.11	8452568
2011-05-16	3.09	3.17	3.08	3.12	7639060
2011-05-17	3.09	3.17	3.09	3.15	9573310
2011-05-18	3.14	3.17	3.10	3.13	5746561
2011-05-19	3.15	3.18	3.11	3.15	6663910
2011-05-20	3.15	3.19	3.14	3.18	4943587
2011-05-23	3.15	3.16	3.11	3.11	3475057
2011-05-24	3.14	3.16	3.13	3.15	7015696
2011-05-25	3.13	3.13	3.10	3.10	6343318
2011-05-26	3.11	3.12	3.07	3.08	4904731
2011-05-27	3.11	3.13	3.08	3.10	5144089
2011-05-31	3.13	3.13	3.06	3.09	7318957
2011-06-01	3.10	3.10	3.01	3.02	7922521
2011-06-02	3.05	3.09	3.04	3.08	6800784
2011-06-03	3.11	3.24	3.11	3.23	19093851
2011-06-06	3.22	3.23	3.16	3.19	14480745
2011-06-07	3.19	3.20	3.18	3.19	6805506
2011-06-08	3.17	3.21	3.13	3.13	7139416
2011-06-09	3.17	3.17	3.11	3.13	4255814
2011-06-10	3.09	3.12	3.06	3.08	5884220
2011-06-13	3.10	3.15	3.10	3.11	6431478
2011-06-14	3.12	3.15	3.12	3.13	7975068
2011-06-15	3.10	3.13	3.07	3.11	5921256
2011-06-16	3.10	3.12	3.06	3.09	8985014
2011-06-17	3.11	3.13	3.09	3.11	4646290
2011-06-20	3.15	3.20	3.13	3.19	7915526
2011-06-21	3.20	3.24	3.18	3.24	7452114
2011-06-22	3.22	3.26	3.20	3.21	7392764
2011-06-23	3.17	3.22	3.16	3.22	4449979
2011-06-24	3.24	3.25	3.21	3.22	4441996
2011-06-27	3.21	3.24	3.20	3.23	3272706
2011-06-28	3.24	3.29	3.23	3.29	5964230
2011-06-29	3.29	3.33	3.26	3.32	10319518
2011-06-30	3.34	3.35	3.32	3.34	8439337
2011-07-01	3.34	3.40	3.33	3.36	11442743
2011-07-05	3.40	3.40	3.29	3.30	6798120
2011-07-06	3.30	3.33	3.27	3.30	5876226
2011-07-07	3.34	3.34	3.26	3.28	6497201
2011-07-08	3.25	3.27	3.22	3.26	7854117
2011-07-11	3.21	3.25	3.18	3.20	9226601
2011-07-12	3.18	3.23	3.17	3.20	8630209
2011-07-13	3.22	3.26	3.19	3.24	6517901
2011-07-14	3.26	3.26	3.21	3.24	8085054
2011-07-15	3.28	3.32	3.26	3.32	9210486
2011-07-18	3.28	3.29	3.23	3.24	5399301
2011-07-19	3.26	3.28	3.22	3.25	5472620
2011-07-20	3.25	3.26	3.22	3.23	7276283
2011-07-21	3.27	3.29	3.26	3.28	4847462
2011-07-22	3.29	3.29	3.24	3.26	5589196
2011-07-25	3.27	3.32	3.23	3.28	8307178
2011-07-26	3.30	3.31	3.23	3.24	5571210
2011-07-27	3.21	3.22	3.13	3.13	8904667
2011-07-28	3.15	3.16	3.11	3.15	6381212
2011-07-29	3.12	3.16	3.09	3.12	8017525
2011-08-01	3.17	3.19	3.13	3.15	5301931
2011-08-02	3.13	3.17	3.06	3.06	6776179
2011-08-03	3.05	3.06	2.98	3.01	8490773
2011-08-04	2.95	2.96	2.87	2.94	10927863
2011-08-05	2.97	3.02	2.88	2.98	15796872
2011-08-08	2.90	2.90	2.71	2.72	14581669
2011-08-09	2.73	2.87	2.70	2.87	14190621
2011-08-10	2.77	2.85	2.74	2.76	11368968
2011-08-11	2.77	2.85	2.75	2.81	10471273
2011-08-12	2.82	2.85	2.78	2.80	7707439
2011-08-15	2.81	2.85	2.80	2.84	7606920
2011-08-16	2.83	2.88	2.81	2.86	9275283
2011-08-17	2.90	2.92	2.84	2.91	6942873
2011-08-18	2.81	2.84	2.76	2.80	9665252
2011-08-19	2.80	2.86	2.80	2.81	7373660
2011-08-22	2.84	2.86	2.79	2.82	8156704
2011-08-23	2.80	2.82	2.77	2.82	7622449
2011-08-24	2.81	2.86	2.80	2.84	9965824
2011-08-25	2.84	2.85	2.76	2.82	6364239
2011-08-26	2.83	2.94	2.83	2.92	12786974
2011-08-29	2.95	2.98	2.91	2.98	6763484
2011-08-30	2.96	2.99	2.94	2.98	6811239
2011-08-31	3.03	3.06	3.01	3.06	10442684
2011-09-01	3.02	3.07	3.01	3.03	10432800
2011-09-02	2.99	2.99	2.92	2.94	10974804
2011-09-06	2.85	2.91	2.85	2.90	8208838
2011-09-07	2.94	2.95	2.89	2.93	3369446
2011-09-08	2.92	2.93	2.86	2.87	4627599
2011-09-09	2.84	2.85	2.75	2.77	8802013
2011-09-12	2.75	2.77	2.68	2.74	8548943
2011-09-13	2.74	2.75	2.70	2.73	5647323
2011-09-14	2.73	2.75	2.67	2.73	6814604
2011-09-15	2.76	2.78	2.72	2.74	5575911
2011-09-16	2.73	2.76	2.72	2.74	5675934
2011-09-19	2.67	2.68	2.62	2.67	5679629
2011-09-20	2.66	2.71	2.63	2.68	6320389
2011-09-21	2.67	2.70	2.58	2.59	7377844
2011-09-22	2.46	2.52	2.44	2.47	9954500
2011-09-23	2.46	2.52	2.45	2.52	8501658
2011-09-26	2.53	2.53	2.44	2.53	6738445
2011-09-27	2.56	2.59	2.53	2.54	6268848
2011-09-28	2.52	2.55	2.44	2.45	6312858
2011-09-29	2.48	2.50	2.44	2.49	7362431
2011-09-30	2.44	2.46	2.38	2.40	8150715
2011-10-03	2.39	2.43	2.34	2.34	7991129
2011-10-04	2.32	2.36	2.27	2.35	11159524
2011-10-05	2.34	2.37	2.31	2.37	7545124
2011-10-06	2.39	2.43	2.38	2.43	4622681
2011-10-07	2.45	2.46	2.36	2.37	9603691
2011-10-10	2.44	2.45	2.42	2.44	5214256
2011-10-11	2.42	2.47	2.41	2.44	4527956
2011-10-12	2.47	2.51	2.47	2.47	5180491
2011-10-13	2.44	2.46	2.39	2.45	5367516
2011-10-14	2.47	2.50	2.46	2.50	6177894
2011-10-17	2.45	2.46	2.41	2.41	9379127
2011-10-18	2.43	2.49	2.41	2.47	8024401
2011-10-19	2.48	2.53	2.48	2.52	8226850
2011-10-20	2.51	2.53	2.47	2.52	7625015
2011-10-21	2.54	2.56	2.51	2.53	5458792
2011-10-24	2.56	2.62	2.54	2.59	5695661
2011-10-25	2.53	2.53	2.45	2.48	15329603
2011-10-26	2.55	2.62	2.54	2.60	10508374
2011-10-27	2.70	2.73	2.64	2.72	12791476
2011-10-28	2.70	2.78	2.68	2.77	10133249
2011-10-31	2.74	2.79	2.71	2.75	12063902
2011-11-01	2.65	2.72	2.63	2.71	10054107
2011-11-02	2.75	2.80	2.71	2.78	5759285
2011-11-03	2.78	2.81	2.74	2.76	6850634
2011-11-04	2.73	2.76	2.66	2.76	4606877
2011-11-07	2.77	2.80	2.76	2.78	4642487
2011-11-08	2.74	2.78	2.71	2.78	4398406
2011-11-09	2.70	2.71	2.63	2.67	6448407
2011-11-10	2.72	2.74	2.67	2.70	9315424
2011-11-11	2.73	2.80	2.71	2.76	13300674
2011-11-14	2.73	2.75	2.70	2.73	5302220
2011-11-15	2.73	2.78	2.71	2.77	4771693
2011-11-16	2.73	2.80	2.71	2.76	5145012
2011-11-17	2.79	2.82	2.71	2.74	6534190
2011-11-18	2.74	2.75	2.71	2.72	4963625
2011-11-21	2.69	2.72	2.65	2.71	5764391
2011-11-22	2.68	2.73	2.67	2.69	7135891
2011-11-23	2.65	2.65	2.58	2.59	7107591
2011-11-25	2.57	2.62	2.54	2.55	5440209
2011-11-28	2.64	2.66	2.61	2.64	4177342
2011-11-29	2.66	2.67	2.63	2.66	6514000
2011-11-30	2.77	2.85	2.75	2.84	13888573
2011-12-01	2.81	2.86	2.79	2.81	10209644
2011-12-02	2.78	2.81	2.67	2.69	8266252
2011-12-05	2.74	2.80	2.73	2.80	10297124
2011-12-06	2.79	2.82	2.78	2.82	7913007
2011-12-07	2.79	2.86	2.79	2.85	10874155
2011-12-08	2.81	2.82	2.75	2.77	9672443
2011-12-09	2.77	2.85	2.77	2.84	8295587
2011-12-12	2.83	2.85	2.78	2.84	6893594
2011-12-13	2.86	2.90	2.83	2.85	8366532
2011-12-14	2.81	2.89	2.80	2.85	9285872
2011-12-15	2.90	2.96	2.89	2.92	8428303
2011-12-16	2.91	2.92	2.83	2.86	13234734
2011-12-19	2.85	2.92	2.80	2.83	6298150
2011-12-20	2.92	2.97	2.92	2.95	5667672
2011-12-21	2.84	2.86	2.80	2.85	6667496
2011-12-22	2.86	2.90	2.83	2.86	6583378
2011-12-23	2.89	2.94	2.87	2.91	5462306
2011-12-27	2.93	2.93	2.91	2.93	3137992
2011-12-28	2.91	2.93	2.84	2.86	5052404
2011-12-29	2.87	2.91	2.85	2.90	4126749
2011-12-30	2.89	2.91	2.87	2.88	4868770
2012-01-03	2.90	2.91	2.83	2.84	7533207
2012-01-04	2.89	2.95	2.88	2.91	5871073
2012-01-05	2.90	2.91	2.87	2.91	4996083
2012-01-06	2.94	2.95	2.87	2.90	3297115
2012-01-09	2.93	2.94	2.88	2.93	5200906
2012-01-10	2.98	2.99	2.93	2.96	7591819
2012-01-11	2.95	2.98	2.94	2.98	6564267
2012-01-12	3.00	3.02	2.99	3.01	6199803
2012-01-13	2.99	3.02	2.94	3.00	5520509
2012-01-17	3.02	3.05	3.01	3.04	7364160
2012-01-18	3.05	3.12	3.04	3.11	9862381
2012-01-19	3.13	3.15	3.09	3.12	10522509
2012-01-20	3.14	3.18	3.13	3.18	5063242
2012-01-23	3.19	3.21	3.17	3.18	10428733
2012-01-24	3.15	3.18	3.14	3.15	11965599
2012-01-25	3.16	3.20	3.11	3.19	6060848
2012-01-26	3.20	3.22	3.16	3.17	10053615
2012-01-27	3.20	3.22	3.18	3.19	8209461
2012-01-30	3.19	3.23	3.18	3.21	5806544
2012-01-31	3.27	3.31	3.20	3.27	12337256
2012-02-01	3.33	3.36	3.28	3.36	11975033
2012-02-02	3.35	3.36	3.29	3.35	10749158
2012-02-03	3.38	3.38	3.31	3.32	13475547
2012-02-06	3.30	3.36	3.29	3.36	6390335
2012-02-07	3.35	3.39	3.34	3.37	7524326
2012-02-08	3.37	3.41	3.35	3.40	33913119
2012-02-09	3.37	3.50	3.35	3.49	11636651
2012-02-10	3.45	3.53	3.44	3.52	13483006
2012-02-13	3.53	3.57	3.52	3.56	11140564
2012-02-14	3.56	3.57	3.54	3.56	8260002
2012-02-15	3.60	3.63	3.59	3.62	8216594
2012-02-16	3.64	3.67	3.61	3.65	7557388
2012-02-17	3.65	3.67	3.63	3.65	6632479
2012-02-21	3.67	3.67	3.57	3.62	6425348
2012-02-22	3.63	3.70	3.59	3.69	5081739
2012-02-23	3.71	3.77	3.67	3.71	6595331
2012-02-24	3.71	3.71	3.68	3.71	5946936
2012-02-27	3.67	3.69	3.65	3.67	5648477
2012-02-28	3.70	3.78	3.67	3.77	5181183
2012-02-29	3.79	3.80	3.69	3.69	10568231
2012-03-01	3.70	3.81	3.70	3.79	7084101
2012-03-02	3.81	3.82	3.70	3.75	11678467
2012-03-05	3.75	3.81	3.67	3.80	12605023
2012-03-06	3.72	3.72	3.62	3.63	10477458
2012-03-07	3.64	3.65	3.58	3.59	12281453
2012-03-08	3.63	3.71	3.63	3.69	10776582
2012-03-09	3.68	3.76	3.66	3.74	6732426
2012-03-12	3.70	3.71	3.66	3.71	6928227
2012-03-13	3.71	3.85	3.70	3.84	8392874
2012-03-14	3.82	3.85	3.79	3.81	8023214
2012-03-15	3.85	3.87	3.79	3.82	6594687
2012-03-16	3.82	3.83	3.75	3.77	6398676
2012-03-19	3.75	3.83	3.72	3.79	6309510
2012-03-20	3.77	3.78	3.74	3.77	7255691
2012-03-21	3.78	3.82	3.75	3.81	8847514
2012-03-22	3.77	3.78	3.71	3.74	8958487
2012-03-23	3.75	3.75	3.69	3.71	12282122
2012-03-26	3.72	3.86	3.71	3.86	7920860
2012-03-27	3.95	3.99	3.91	3.93	6750076
2012-03-28	4.00	4.01	3.85	3.87	10040710
2012-03-29	3.87	3.90	3.82	3.86	11192962
2012-03-30	3.90	3.90	3.84	3.84	13505848
2012-04-02	3.85	4.00	3.84	3.99	19340693
2012-04-03	4.00	4.01	3.96	3.99	15549126
2012-04-04	3.95	3.97	3.92	3.96	13508418
2012-04-05	3.96	4.07	3.95	4.05	13407750
2012-04-09	4.00	4.06	3.98	4.04	5043990
2012-04-10	4.01	4.05	3.98	4.03	9272362
2012-04-11	4.12	4.14	4.08	4.11	9362498
2012-04-12	4.17	4.21	4.09	4.10	15371713
2012-04-13	4.08	4.09	4.01	4.02	8688546
2012-04-16	4.06	4.07	3.98	4.03	8404328
2012-04-17	4.03	4.06	3.98	3.99	7313413
2012-04-18	3.97	4.07	3.96	4.06	9092213
2012-04-19	4.08	4.11	4.05	4.08	4957607
2012-04-20	4.11	4.18	4.10	4.12	8621256
2012-04-23	4.09	4.11	4.06	4.10	6388116
2012-04-24	4.15	4.19	4.14	4.18	9066497
2012-04-25	4.23	4.24	4.19	4.22	7617755
2012-04-26	4.20	4.22	4.17	4.19	10722190
2012-04-27	4.20	4.21	4.15	4.16	7680601
2012-04-30	4.04	4.04	3.96	3.99	10493945
2012-05-01	3.98	4.01	3.94	3.95	6048279
2012-05-02	3.91	3.92	3.86	3.90	13614198
2012-05-03	3.94	3.96	3.75	3.79	21408039
2012-05-04	3.85	3.87	3.73	3.73	19438316
2012-05-07	3.72	3.82	3.71	3.79	12222324
2012-05-08	3.80	3.82	3.76	3.79	10669176
2012-05-09	3.74	3.79	3.70	3.76	11348412
2012-05-10	3.74	3.78	3.72	3.77	9499325
2012-05-11	3.77	3.85	3.75	3.77	9396190
2012-05-14	3.69	3.70	3.53	3.54	9332473
2012-05-15	3.52	3.59	3.41	3.44	9154521
2012-05-16	3.51	3.51	3.46	3.48	7560084
2012-05-17	3.47	3.51	3.39	3.41	7622465
2012-05-18	3.47	3.50	3.39	3.42	8761702
2012-05-21	3.40	3.45	3.38	3.44	6644674
2012-05-22	3.41	3.48	3.40	3.42	5828458
2012-05-23	3.47	3.47	3.37	3.44	5638158
2012-05-24	3.44	3.47	3.39	3.47	5285674
2012-05-25	3.48	3.51	3.45	3.48	4880151
2012-05-29	3.55	3.55	3.47	3.49	4326546
2012-05-30	3.42	3.53	3.42	3.48	6535905
2012-05-31	3.48	3.52	3.45	3.48	16042668
2012-06-01	3.42	3.46	3.42	3.43	8962679
2012-06-04	3.45	3.48	3.42	3.44	9074300
2012-06-05	3.46	3.47	3.43	3.43	6140069
2012-06-06	3.45	3.55	3.44	3.53	13193596
2012-06-07	3.57	3.58	3.52	3.52	4999485
2012-06-08	3.49	3.56	3.45	3.54	5115901
2012-06-11	3.61	3.62	3.50	3.50	4973412
2012-06-12	3.53	3.61	3.51	3.60	8714106
2012-06-13	3.58	3.64	3.57	3.58	7442226
2012-06-14	3.57	3.63	3.54	3.61	5647353
2012-06-15	3.61	3.63	3.59	3.63	7560095
2012-06-18	3.59	3.63	3.57	3.61	3855905
2012-06-19	3.64	3.69	3.62	3.69	6046345
2012-06-20	3.67	3.70	3.61	3.66	4853224
2012-06-21	3.64	3.65	3.52	3.52	4716302
2012-06-22	3.55	3.57	3.49	3.50	3621316
2012-06-25	3.48	3.51	3.45	3.49	3307195
2012-06-26	3.52	3.55	3.50	3.54	5126465
2012-06-27	3.54	3.56	3.51	3.56	4750247
2012-06-28	3.57	3.66	3.55	3.66	5944216
2012-06-29	3.75	3.77	3.70	3.72	7217110
2012-07-02	3.81	3.86	3.77	3.85	5930716
2012-07-03	3.87	3.87	3.82	3.85	2669252
2012-07-05	3.77	3.81	3.75	3.78	5893329
2012-07-06	3.77	3.78	3.72	3.77	5536412
2012-07-09	3.77	3.77	3.46	3.72	3005469
2012-07-10	3.78	3.78	3.72	3.74	3977469
2012-07-11	3.73	3.76	3.70	3.72	3732825
2012-07-12	3.69	3.75	3.67	3.74	5257557
2012-07-13	3.75	3.77	3.75	3.76	6078533
2012-07-16	3.75	3.77	3.72	3.76	3632578
2012-07-17	3.76	3.83	3.71	3.83	5702184
2012-07-18	3.83	3.88	3.83	3.87	7275948
2012-07-19	3.89	3.91	3.87	3.90	4703447
2012-07-20	3.89	3.92	3.79	3.86	8202387
2012-07-23	3.78	3.80	3.72	3.77	4018177
2012-07-24	3.81	3.81	3.71	3.74	4052096
2012-07-25	3.76	3.76	3.72	3.74	4348989
2012-07-26	3.80	3.85	3.79	3.83	3787693
2012-07-27	3.88	3.94	3.87	3.92	7347590
2012-07-30	3.93	3.96	3.90	3.91	3557285
2012-07-31	3.92	3.96	3.80	3.84	9290010
2012-08-01	3.88	3.89	3.84	3.86	6573628
2012-08-02	3.87	3.88	3.79	3.87	5204671
2012-08-03	3.92	3.94	3.90	3.90	7907079
2012-08-06	3.92	3.98	3.91	3.95	4280832
2012-08-07	3.94	3.98	3.89	3.91	5198424
2012-08-08	3.93	3.98	3.93	3.98	3983085
2012-08-09	4.00	4.03	3.98	4.01	4008050
2012-08-10	3.98	4.04	3.98	4.01	5843240
2012-08-13	3.99	4.01	3.96	3.99	4038023
2012-08-14	3.98	3.99	3.92	3.93	5334906
2012-08-15	3.99	3.99	3.93	3.96	4281657
2012-08-16	3.98	4.00	3.95	3.98	3978471
2012-08-17	3.98	4.00	3.96	3.97	3665169
2012-08-20	3.94	3.96	3.91	3.93	3051712
2012-08-21	3.96	3.98	3.89	3.90	3682679
2012-08-22	3.89	3.94	3.88	3.92	2872782
2012-08-23	3.88	3.90	3.63	3.75	11757281
2012-08-24	3.72	3.79	3.71	3.77	7821762
2012-08-27	3.76	3.81	3.75	3.78	4173498
2012-08-28	3.80	3.82	3.75	3.77	7653171
2012-08-29	3.75	3.76	3.70	3.74	3310050
2012-08-30	3.71	3.72	3.59	3.61	5225235
2012-08-31	3.38	3.55	3.38	3.44	23024900
2012-09-04	3.50	3.50	3.37	3.41	18714149
2012-09-05	3.45	3.54	3.43	3.52	11446507
2012-09-06	3.55	3.58	3.53	3.55	8732815
2012-09-07	3.54	3.61	3.49	3.51	5436417
2012-09-10	3.48	3.53	3.47	3.47	6662349
2012-09-11	3.49	3.53	3.17	3.19	22986953
2012-09-12	2.65	2.71	2.40	2.52	104968445
2012-09-13	2.53	2.63	2.53	2.62	32242454
2012-09-14	2.70	2.73	2.66	2.67	19109438
2012-09-17	2.66	2.77	2.60	2.71	17334568
2012-09-18	2.73	2.86	2.71	2.81	14604981
2012-09-19	2.81	2.82	2.74	2.74	10758712
2012-09-20	2.71	2.72	2.60	2.61	18353284
2012-09-21	2.64	2.64	2.58	2.58	21656563
2012-09-24	2.60	2.60	2.58	2.58	8592896
2012-09-25	2.59	2.60	2.56	2.56	7612349
2012-09-26	2.55	2.57	2.50	2.51	13220642
2012-09-27	2.52	2.53	2.46	2.48	16965607
2012-09-28	2.48	2.49	2.43	2.45	21141610
2012-10-01	2.47	2.48	2.45	2.46	11640654
2012-10-02	2.47	2.48	2.42	2.42	11294290
2012-10-03	2.37	2.38	2.30	2.31	19011068
2012-10-04	2.33	2.33	2.29	2.32	15417613
2012-10-05	2.40	2.44	2.36	2.42	25561807
2012-10-08	2.46	2.48	2.41	2.44	9562731
2012-10-09	2.42	2.48	2.41	2.46	11878819
2012-10-10	2.47	2.47	2.40	2.41	10243076
2012-10-11	2.44	2.49	2.43	2.48	26287042
2012-10-12	2.44	2.51	2.44	2.47	11842372
2012-10-15	2.50	2.52	2.47	2.50	18973133
2012-10-16	2.64	2.64	2.49	2.53	26083071
2012-10-17	2.56	2.56	2.51	2.53	11942503
2012-10-18	2.50	2.51	2.43	2.46	10336163
2012-10-19	2.49	2.52	2.43	2.51	10108262
2012-10-22	2.48	2.53	2.47	2.52	9655612
2012-10-23	2.49	2.50	2.44	2.45	11090662
2012-10-24	2.48	2.49	2.44	2.45	6772280
2012-10-25	2.48	2.49	2.43	2.45	6085357
2012-10-26	2.46	2.47	2.42	2.43	5163477
2012-10-31	2.44	2.48	2.41	2.42	6206937
2012-11-01	2.42	2.47	2.42	2.47	9524066
2012-11-02	2.53	2.53	2.38	2.40	10303848
2012-11-05	2.40	2.41	2.39	2.41	8367380
2012-11-06	2.39	2.42	2.37	2.38	9451529
2012-11-07	2.36	2.37	2.29	2.35	14867004
2012-11-08	2.33	2.35	2.21	2.22	20048527
2012-11-09	2.23	2.35	2.23	2.30	37872425
2012-11-12	2.30	2.30	2.25	2.26	15873653
2012-11-13	2.28	2.28	2.25	2.26	15599039
2012-11-14	2.27	2.30	2.23	2.24	7835332
2012-11-15	2.23	2.24	2.14	2.21	7410947
2012-11-16	2.24	2.24	2.18	2.22	10868235
2012-11-19	2.21	2.23	2.15	2.19	10798607
2012-11-20	2.17	2.18	2.13	2.16	5827728
2012-11-21	2.20	2.20	2.16	2.18	15999837
2012-11-23	2.36	2.37	2.32	2.34	15746644
2012-11-26	2.41	2.41	2.35	2.40	25274104
2012-11-27	2.47	2.47	2.31	2.31	32829565
2012-11-28	2.39	2.41	2.35	2.38	17409734
2012-11-29	2.38	2.41	2.36	2.38	8268662
2012-11-30	2.42	2.49	2.40	2.47	18871786
2012-12-03	2.45	2.46	2.38	2.41	8494963
2012-12-04	2.48	2.49	2.32	2.34	15398963
2012-12-05	2.29	2.33	2.28	2.29	13258678
2012-12-06	2.33	2.49	2.33	2.49	13802452
2012-12-07	2.44	2.48	2.43	2.47	9229024
2012-12-10	2.44	2.48	2.43	2.47	6344262
2012-12-11	2.46	2.50	2.45	2.47	5715122
2012-12-12	2.47	2.52	2.45	2.50	9212247
2012-12-13	2.50	2.51	2.45	2.47	7963189
2012-12-14	2.49	2.51	2.45	2.46	6729368
2012-12-17	2.46	2.47	2.43	2.43	8988778
2012-12-18	2.44	2.45	2.40	2.44	9786964
2012-12-19	2.47	2.50	2.45	2.45	7833658
2012-12-20	2.47	2.49	2.43	2.49	5623419
2012-12-21	2.61	2.64	2.60	2.60	43695858
2012-12-24	2.59	2.59	2.28	2.47	18196950
2012-12-26	2.55	2.56	2.49	2.50	45634233
2012-12-27	2.22	2.24	2.19	2.21	15388989
2012-12-28	2.22	2.23	2.18	2.18	10035933
2012-12-31	2.19	2.20	2.14	2.19	6014915
2013-01-02	2.22	2.28	2.22	2.27	7845653
2013-01-03	2.26	2.31	2.25	2.27	6494108
2013-01-04	2.24	2.24	2.15	2.18	13893154
2013-01-07	2.10	2.15	2.09	2.12	11252267
2013-01-08	2.07	2.08	2.03	2.05	11205708
2013-01-09	2.07	2.15	2.05	2.15	11274699
2013-01-10	2.19	2.22	2.14	2.20	13233534
2013-01-11	2.16	2.21	2.15	2.19	8653132
2013-01-14	2.22	2.22	2.18	2.20	7043029
2013-01-15	2.19	2.22	2.18	2.20	6594044
2013-01-16	2.19	2.25	2.19	2.23	5349289
2013-01-17	2.26	2.28	2.25	2.28	4816447
2013-01-18	2.28	2.32	2.27	2.32	7589597
2013-01-22	2.31	2.32	2.24	2.28	10128354
2013-01-23	2.28	2.31	2.24	2.26	7553613
2013-01-24	2.24	2.27	2.22	2.26	7211134
2013-01-25	2.28	2.28	2.25	2.28	3895728
2013-01-28	2.26	2.28	2.24	2.28	15450192
2013-01-29	2.25	2.28	2.23	2.26	7158950
2013-01-30	2.22	2.24	2.20	2.23	6933260
2013-01-31	2.20	2.23	2.18	2.22	10515728
2013-02-01	2.27	2.28	2.24	2.27	5519826
2013-02-04	2.26	2.26	2.22	2.23	4920283
2013-02-05	2.25	2.27	2.22	2.23	4556190
2013-02-06	2.24	2.27	2.23	2.27	4441731
2013-02-07	2.29	2.30	2.24	2.29	8271378
2013-02-08	2.26	2.27	2.21	2.22	9984536
2013-02-11	2.23	2.24	2.21	2.22	4701403
2013-02-12	2.26	2.26	2.21	2.23	5142339
2013-02-13	2.25	2.29	2.23	2.27	8327393
2013-02-14	2.28	2.31	2.27	2.31	3895864
2013-02-15	2.34	2.36	2.32	2.36	7865890
2013-02-19	2.36	2.38	2.34	2.36	5640243
2013-02-20	2.34	2.37	2.32	2.35	10274199
2013-02-21	2.33	2.34	2.25	2.28	13628372
2013-02-22	2.29	2.33	2.28	2.32	7867986
2013-02-25	2.36	2.40	2.34	2.35	8904296
2013-02-26	2.44	2.44	2.37	2.40	8892180
2013-02-27	2.41	2.42	2.40	2.41	7241365
2013-02-28	2.41	2.42	2.39	2.40	9554373
2013-03-01	2.35	2.41	2.35	2.39	8439582
2013-03-04	2.39	2.41	2.36	2.39	5219958
2013-03-05	2.38	2.44	2.38	2.40	5616144
2013-03-06	2.41	2.51	2.40	2.49	7038012
2013-03-07	2.56	2.66	2.55	2.63	16627292
2013-03-08	2.61	2.66	2.56	2.65	10389955
2013-03-11	2.65	2.68	2.57	2.62	8817291
2013-03-12	2.63	2.63	2.56	2.58	8710699
2013-03-13	2.60	2.61	2.52	2.57	10239599
2013-03-14	2.56	2.59	2.55	2.58	11074180
2013-03-15	2.57	2.63	2.55	2.62	13076503
2013-03-18	2.58	2.64	2.57	2.64	8941787
2013-03-19	2.63	2.66	2.61	2.64	8968504
2013-03-20	2.33	2.35	2.29	2.30	19212762
2013-03-21	2.32	2.34	2.27	2.28	12130964
2013-03-22	2.28	2.30	2.27	2.30	7615740
2013-03-25	2.29	2.33	2.26	2.27	5077124
2013-03-26	2.28	2.33	2.27	2.30	5306565
2013-03-27	2.30	2.36	2.29	2.35	7912050
2013-03-28	2.35	2.39	2.33	2.39	13640534
2013-04-01	2.38	2.42	2.38	2.40	5427535
2013-04-02	2.41	2.41	2.33	2.36	8599705
2013-04-03	2.35	2.38	2.33	2.33	11037938
2013-04-04	2.35	2.35	2.31	2.35	12890905
2013-04-05	2.37	2.48	2.37	2.47	23082006
2013-04-08	2.40	2.41	2.32	2.36	8504297
2013-04-09	2.37	2.42	2.36	2.40	7513223
2013-04-10	2.45	2.51	2.44	2.48	8036065
2013-04-11	2.50	2.51	2.43	2.45	5633373
2013-04-12	2.46	2.46	2.39	2.44	8689715
2013-04-15	2.41	2.45	2.39	2.39	7687452
2013-04-16	2.40	2.43	2.38	2.42	7654974
2013-04-17	2.43	2.43	2.37	2.38	8036934
2013-04-18	2.38	2.46	2.37	2.45	7710717
2013-04-19	2.45	2.53	2.44	2.52	9680791
2013-04-22	2.53	2.55	2.47	2.50	9508062
2013-04-23	2.50	2.53	2.48	2.51	5707528
2013-04-24	2.52	2.54	2.51	2.52	7231976
2013-04-25	2.53	2.56	2.51	2.53	11256433
2013-04-26	2.51	2.52	2.46	2.49	3534104
2013-04-29	2.51	2.56	2.48	2.54	6823929
2013-04-30	2.53	2.60	2.53	2.59	9921364
2013-05-01	2.61	2.62	2.55	2.56	2839815
2013-05-02	2.48	2.49	2.42	2.44	5873265
2013-05-03	2.45	2.49	2.44	2.44	8126267
2013-05-06	2.45	2.45	2.39	2.41	6183021
2013-05-07	2.44	2.46	2.42	2.44	5594486
2013-05-08	2.45	2.48	2.44	2.47	6248332
2013-05-09	2.47	2.47	2.40	2.42	3109443
2013-05-10	2.43	2.47	2.40	2.46	6030403
2013-05-13	2.46	2.47	2.43	2.44	3541545
2013-05-14	2.45	2.46	2.41	2.42	3909573
2013-05-15	2.41	2.43	2.40	2.43	5914377
2013-05-16	2.47	2.48	2.44	2.45	3426964
2013-05-17	2.48	2.51	2.47	2.51	6395057
2013-05-20	2.52	2.58	2.52	2.56	5993775
2013-05-21	2.57	2.63	2.55	2.59	6308241
2013-05-22	2.60	2.64	2.59	2.63	12487103
2013-05-23	2.61	2.61	2.56	2.61	7053007
2013-05-24	2.60	2.62	2.58	2.60	7396246
2013-05-28	2.58	2.60	2.53	2.54	12218645
2013-05-29	2.53	2.53	2.43	2.45	8046939
2013-05-30	2.49	2.50	2.44	2.44	4562854
2013-05-31	2.42	2.46	2.35	2.38	10169406
2013-06-03	2.38	2.46	2.34	2.44	8906551
2013-06-04	2.44	2.45	2.33	2.35	10900653
2013-06-05	2.36	2.37	2.28	2.33	9084492
2013-06-06	2.31	2.33	2.28	2.32	8354263
2013-06-07	2.25	2.27	2.21	2.24	9728848
2013-06-10	2.21	2.23	2.19	2.21	7924549
2013-06-11	2.16	2.21	2.13	2.18	4908053
2013-06-12	2.18	2.18	2.09	2.12	4939147
2013-06-13	2.13	2.17	2.11	2.17	5511117
2013-06-14	2.20	2.20	2.14	2.15	6915689
2013-06-17	2.15	2.18	2.14	2.16	4708805
2013-06-18	2.15	2.16	2.12	2.16	4765404
2013-06-19	2.16	2.18	2.08	2.08	4541942
2013-06-20	2.01	2.01	1.94	1.96	7973077
2013-06-21	1.93	2.06	1.89	1.98	18439541
2013-06-24	1.93	1.95	1.88	1.92	9284071
2013-06-25	1.96	1.98	1.92	1.98	7956136
2013-06-26	1.98	2.04	1.98	2.03	5728149
2013-06-27	2.02	2.08	2.02	2.07	9039598
2013-06-28	2.02	2.08	2.01	2.05	7561041
2013-07-01	2.07	2.09	2.03	2.05	6394521
2013-07-02	2.04	2.07	1.97	1.98	5814526
2013-07-03	1.98	1.99	1.95	1.96	4786376
2013-07-05	1.99	1.99	1.91	1.95	8984525
2013-07-08	2.02	2.06	2.00	2.03	7715650
2013-07-09	2.04	2.06	2.00	2.02	6406558
2013-07-10	2.00	2.08	2.00	2.03	6459799
2013-07-11	2.07	2.11	2.05	2.11	5210179
2013-07-12	2.09	2.11	2.02	2.04	4443196
2013-07-15	2.01	2.06	1.98	2.05	10402314
2013-07-16	2.07	2.07	2.02	2.04	7202377
2013-07-17	2.05	2.10	2.05	2.08	5269939
2013-07-18	2.08	2.15	2.08	2.14	4952987
2013-07-19	2.08	2.15	2.08	2.13	6670745
2013-07-22	2.16	2.19	2.13	2.18	4844896
2013-07-23	2.20	2.21	2.18	2.19	5287824
2013-07-24	2.20	2.20	2.13	2.16	3710956
2013-07-25	2.16	2.24	2.16	2.24	4893900
2013-07-26	2.22	2.24	2.18	2.19	4619164
2013-07-29	2.18	2.23	2.18	2.21	4178491
2013-07-30	2.20	2.20	2.16	2.16	3976174
2013-07-31	2.12	2.14	2.09	2.11	6264170
2013-08-01	2.11	2.11	2.03	2.06	9934964
2013-08-02	2.08	2.12	2.07	2.09	4055695
2013-08-05	2.04	2.09	2.04	2.06	4026714
2013-08-06	2.07	2.09	2.00	2.01	5790589
2013-08-07	2.02	2.09	2.00	2.07	5028021
2013-08-08	2.07	2.09	2.01	2.08	6197541
2013-08-09	2.05	2.07	2.03	2.06	5045927
2013-08-12	2.09	2.14	2.06	2.07	5675674
2013-08-13	2.06	2.07	2.04	2.05	5326063
2013-08-14	2.06	2.07	1.98	2.00	7594452
2013-08-15	1.95	1.96	1.93	1.95	5764299
2013-08-16	1.93	1.93	1.87	1.88	6630428
2013-08-19	1.87	1.91	1.86	1.86	5848953
2013-08-20	1.87	1.89	1.85	1.85	4264281
2013-08-21	1.83	1.84	1.80	1.80	5703747
2013-08-22	1.81	1.84	1.81	1.82	5296295
2013-08-23	1.85	1.89	1.83	1.89	5053598
2013-08-26	1.89	1.89	1.82	1.84	6890223
2013-08-27	1.82	1.84	1.80	1.82	6848041
2013-08-28	1.84	1.87	1.81	1.81	8649208
2013-08-29	1.80	1.83	1.79	1.81	7132554
2013-08-30	1.82	1.83	1.78	1.81	7102098
2013-09-03	1.82	1.85	1.79	1.82	4823191
2013-09-04	1.81	1.82	1.79	1.80	4347722
2013-09-05	1.80	1.86	1.80	1.86	5883555
2013-09-06	1.88	1.90	1.87	1.88	7535870
2013-09-09	1.90	1.94	1.90	1.94	4523907
2013-09-10	1.95	1.96	1.90	1.94	7601122
2013-09-11	1.92	1.92	1.88	1.92	4608366
2013-09-12	1.92	1.92	1.87	1.87	9749825
2013-09-13	1.88	1.89	1.87	1.88	4495286
2013-09-16	1.92	1.92	1.89	1.89	6571887
2013-09-17	1.91	1.93	1.89	1.90	7450675
2013-09-18	1.87	1.94	1.86	1.94	15590552
2013-09-19	1.95	1.95	1.92	1.94	11926898
2013-09-20	1.95	1.96	1.92	1.92	5861016
2013-09-23	1.93	1.97	1.93	1.96	12771616
2013-09-24	1.96	2.02	1.95	2.00	11067614
2013-09-25	2.00	2.00	1.97	1.98	7962095
2013-09-26	2.00	2.00	1.95	1.96	4754165
2013-09-27	1.96	1.98	1.95	1.96	5226187
2013-09-30	1.97	1.98	1.95	1.97	6370809
2013-10-01	2.00	2.02	1.98	2.00	3670708
2013-10-02	2.00	2.02	1.99	2.01	3965641
2013-10-03	2.00	2.02	1.98	2.02	4456102
2013-10-04	2.02	2.06	2.01	2.06	5642599
2013-10-07	2.06	2.07	2.03	2.03	4997686
2013-10-08	2.04	2.07	2.03	2.03	5805725
2013-10-09	2.04	2.05	2.02	2.03	6937982
2013-10-10	2.05	2.09	2.04	2.08	5674158
2013-10-11	2.09	2.10	2.08	2.10	3820773
2013-10-14	2.07	2.11	2.07	2.11	4544384
2013-10-15	2.09	2.10	2.07	2.08	7095005
2013-10-16	2.10	2.12	2.08	2.09	5882295
2013-10-17	2.10	2.11	2.09	2.11	4870545
2013-10-18	2.11	2.16	2.10	2.15	8081925
2013-10-21	2.15	2.15	2.12	2.13	4345985
2013-10-22	2.14	2.15	2.12	2.13	7474930
2013-10-23	2.13	2.13	2.08	2.09	4896924
2013-10-24	2.08	2.08	2.03	2.05	7299173
2013-10-25	2.06	2.07	2.04	2.06	5482894
2013-10-28	2.08	2.09	2.08	2.09	6675024
2013-10-29	2.09	2.11	2.08	2.11	7200592
2013-10-30	2.10	2.11	2.07	2.09	7233121
2013-10-31	2.08	2.10	2.03	2.05	8288959
2013-11-01	2.02	2.04	2.01	2.03	6157336
2013-11-04	2.05	2.05	2.02	2.02	5722761
2013-11-05	1.98	2.00	1.96	1.97	5495397
2013-11-06	1.98	1.98	1.95	1.96	8634378
2013-11-07	1.96	1.96	1.90	1.90	6324071
2013-11-08	1.91	1.91	1.85	1.88	10490069
2013-11-11	1.91	1.91	1.87	1.88	4924073
2013-11-12	1.85	1.87	1.84	1.86	4794251
2013-11-13	1.85	1.88	1.83	1.87	8218574
2013-11-14	1.90	1.93	1.89	1.92	6380601
2013-11-15	1.94	1.99	1.92	1.97	7419547
2013-11-18	1.98	1.98	1.93	1.94	10181119
2013-11-19	1.97	1.97	1.89	1.90	8158703
2013-11-20	1.91	1.93	1.87	1.87	8102168
2013-11-21	1.87	1.89	1.86	1.86	7999808
2013-11-22	1.92	1.94	1.89	1.91	9737091
2013-11-25	1.92	1.95	1.91	1.95	7727656
2013-11-26	1.94	1.94	1.90	1.92	5459254
2013-11-27	1.93	1.93	1.90	1.92	4556805
2013-11-29	1.90	1.93	1.90	1.90	3202196
2013-12-02	1.90	1.91	1.87	1.87	11721644
2013-12-03	1.87	1.87	1.83	1.85	5407785
2013-12-04	1.83	1.84	1.80	1.81	6408487
2013-12-05	1.82	1.85	1.82	1.83	5038008
2013-12-06	1.90	1.92	1.88	1.89	13886563
2013-12-09	1.91	1.92	1.89	1.91	4172049
2013-12-10	1.92	1.94	1.91	1.92	8353988
2013-12-11	1.91	1.91	1.85	1.85	6581758
2013-12-12	1.81	1.82	1.79	1.80	10559321
2013-12-13	1.77	1.77	1.74	1.75	9296769
2013-12-16	1.76	1.78	1.76	1.77	6324851
2013-12-17	1.79	1.79	1.76	1.76	7358641
2013-12-18	1.76	1.77	1.72	1.77	10274316
2013-12-19	1.75	1.75	1.73	1.73	7230565
2013-12-20	1.73	1.74	1.72	1.72	11225006
2013-12-23	1.74	1.80	1.73	1.79	10746504
2013-12-24	1.80	1.81	1.78	1.80	3585859
2013-12-26	1.80	1.80	1.77	1.79	4021035
2013-12-27	1.80	1.83	1.79	1.82	5190613
2013-12-30	1.81	1.82	1.74	1.75	9036615
2013-12-31	1.75	1.79	1.75	1.78	3430820
2014-01-02	1.74	1.75	1.71	1.72	6674919
2014-01-03	1.77	1.77	1.73	1.76	7373743
2014-01-06	1.76	1.79	1.75	1.77	12147674
2014-01-07	1.79	1.79	1.73	1.74	5463779
2014-01-08	1.73	1.74	1.68	1.69	6302463
2014-01-09	1.66	1.67	1.63	1.66	8289062
2014-01-10	1.68	1.73	1.67	1.72	7957421
2014-01-13	1.71	1.73	1.66	1.67	5525902
2014-01-14	1.68	1.72	1.67	1.70	8738387
2014-01-15	1.71	1.73	1.68	1.70	5346032
2014-01-16	1.71	1.71	1.68	1.70	9007511
2014-01-17	1.71	1.73	1.69	1.72	11638549
2014-01-21	1.70	1.75	1.69	1.74	26448357
2014-01-22	1.73	1.78	1.73	1.78	12422306
2014-01-23	1.77	1.77	1.72	1.73	24623494
2014-01-24	1.71	1.72	1.68	1.71	17383859
2014-01-27	1.68	1.69	1.66	1.66	22915272
2014-01-28	1.70	1.70	1.66	1.68	19928887
2014-01-29	1.66	1.67	1.63	1.66	15609136
2014-01-30	1.70	1.72	1.68	1.71	13873219
2014-01-31	1.70	1.73	1.69	1.72	9030031
2014-02-03	1.71	1.72	1.68	1.69	12207102
2014-02-04	1.68	1.70	1.67	1.68	21297337
2014-02-05	1.63	1.65	1.61	1.61	11178275
2014-02-06	1.64	1.68	1.64	1.68	10338642
2014-02-07	1.70	1.71	1.65	1.68	16945667
2014-02-10	1.65	1.67	1.62	1.65	10048411
2014-02-11	1.63	1.68	1.62	1.68	13122327
2014-02-12	1.66	1.72	1.66	1.68	17672705
2014-02-13	1.67	1.73	1.66	1.73	7112620
2014-02-14	1.72	1.75	1.68	1.69	11931887
2014-02-18	1.63	1.64	1.56	1.57	14118867
2014-02-19	1.60	1.62	1.58	1.60	17541019
2014-02-20	1.63	1.66	1.61	1.64	8077418
2014-02-21	1.65	1.69	1.64	1.67	10302549
2014-02-24	1.68	1.71	1.66	1.69	9667480
2014-02-25	1.69	1.71	1.65	1.66	9727257
2014-02-26	1.66	1.67	1.64	1.66	9055601
2014-02-27	1.68	1.74	1.67	1.73	10365626
2014-02-28	1.71	1.74	1.68	1.73	11744659
2014-03-03	1.71	1.73	1.67	1.70	5811247
2014-03-04	1.76	1.76	1.71	1.74	10775664
2014-03-05	1.74	1.76	1.72	1.76	6330179
2014-03-06	1.75	1.78	1.75	1.77	8188459
2014-03-07	1.71	1.72	1.66	1.68	22769116
2014-03-10	1.67	1.67	1.61	1.63	17053137
2014-03-11	1.66	1.67	1.63	1.64	11496840
2014-03-12	1.65	1.69	1.64	1.69	9189231
2014-03-13	1.73	1.76	1.69	1.73	16889785
2014-03-14	1.72	1.72	1.65	1.65	20017274
2014-03-17	1.66	1.69	1.65	1.66	7197377
2014-03-18	1.66	1.74	1.66	1.73	10192254
2014-03-19	1.72	1.75	1.70	1.73	9413965
2014-03-20	1.73	1.78	1.73	1.77	9268278
2014-03-21	1.75	1.81	1.75	1.78	12940470
2014-03-24	1.80	1.81	1.76	1.80	6717336
2014-03-25	1.80	1.85	1.80	1.85	6263350
2014-03-26	1.87	1.89	1.85	1.85	6411403
2014-03-27	1.91	2.01	1.90	2.01	15535647
2014-03-28	2.02	2.09	2.01	2.03	10865882
2014-03-31	2.04	2.05	2.02	2.03	10452216
2014-04-01	2.00	2.01	1.96	2.00	10815624
2014-04-02	2.01	2.10	1.99	2.08	10196043
2014-04-03	2.09	2.11	2.04	2.04	10143721
2014-04-04	2.11	2.11	2.06	2.07	8589447
2014-04-07	2.08	2.16	2.08	2.14	9951243
2014-04-08	2.18	2.20	2.13	2.16	10148914
2014-04-09	2.10	2.15	2.02	2.11	10952315
2014-04-10	2.12	2.16	2.11	2.14	9501985
2014-04-11	2.11	2.17	2.11	2.17	26683077
2014-04-14	2.15	2.18	2.14	2.17	5313648
2014-04-15	2.15	2.15	2.07	2.10	21561664
2014-04-16	2.14	2.14	2.07	2.09	9073814
2014-04-17	2.09	2.18	2.08	2.16	8101687
2014-04-21	2.18	2.18	2.14	2.15	5878898
2014-04-22	2.14	2.18	2.12	2.17	9221430
2014-04-23	2.19	2.23	2.17	2.22	22347405
2014-04-24	2.23	2.23	2.17	2.22	16009635
2014-04-25	2.21	2.22	2.12	2.13	9328338
2014-04-28	2.13	2.19	2.11	2.19	7902935
2014-04-29	2.21	2.25	2.18	2.19	7036977
2014-04-30	2.20	2.25	2.18	2.25	9000668
2014-05-01	2.24	2.25	2.18	2.24	7786983
2014-05-02	2.13	2.19	2.12	2.18	17185362
2014-05-05	2.19	2.19	2.14	2.16	29611427
2014-05-06	2.17	2.20	2.16	2.18	14431520
2014-05-07	2.16	2.21	2.16	2.19	10445493
2014-05-08	2.22	2.22	2.17	2.17	8617464
2014-05-09	2.19	2.20	2.16	2.17	6176696
2014-05-12	2.17	2.19	2.17	2.19	7138562
2014-05-13	2.20	2.24	2.20	2.22	16234122
2014-05-14	2.27	2.31	2.26	2.28	10975284
2014-05-15	2.22	2.22	2.13	2.14	17961399
2014-05-16	2.19	2.19	2.15	2.17	11402240
2014-05-19	2.17	2.18	2.14	2.18	8760281
2014-05-20	2.18	2.24	2.17	2.19	9490799
2014-05-21	2.21	2.23	2.18	2.22	8502583
2014-05-22	2.24	2.25	2.21	2.24	6200041
2014-05-23	2.24	2.29	2.21	2.28	11593162
2014-05-27	2.21	2.23	2.14	2.17	10374761
2014-05-28	2.16	2.17	2.12	2.17	6449870
2014-05-29	2.18	2.19	2.15	2.16	5547668
2014-05-30	2.14	2.14	2.08	2.09	9333759
2014-06-02	2.08	2.11	2.05	2.11	11718290
2014-06-03	2.10	2.14	2.08	2.14	10164332
2014-06-04	2.14	2.14	2.11	2.12	5445984
2014-06-05	2.15	2.17	2.14	2.15	5617708
2014-06-06	2.25	2.25	2.21	2.23	8947698
2014-06-09	2.22	2.29	2.21	2.28	6251189
2014-06-10	2.28	2.35	2.27	2.34	13032367
2014-06-11	2.36	2.37	2.33	2.36	8482861
2014-06-12	2.36	2.36	2.32	2.34	3373045
2014-06-13	2.37	2.38	2.34	2.36	4945701
2014-06-16	2.35	2.37	2.33	2.37	6356430
2014-06-17	2.34	2.38	2.34	2.38	6868077
2014-06-18	2.37	2.51	2.37	2.51	8733002
2014-06-19	2.49	2.51	2.46	2.46	7881922
2014-06-20	2.43	2.47	2.41	2.45	7987228
2014-06-23	2.41	2.44	2.40	2.43	8691481
2014-06-24	2.44	2.48	2.42	2.43	8900193
2014-06-25	2.46	2.49	2.42	2.43	7241732
2014-06-26	2.40	2.43	2.39	2.43	6895976
2014-06-27	2.42	2.45	2.38	2.43	5263185
2014-06-30	2.41	2.42	2.36	2.38	7991465
2014-07-01	2.39	2.40	2.34	2.35	5038015
2014-07-02	2.35	2.36	2.31	2.34	11104835
2014-07-03	2.34	2.43	2.32	2.43	7450646
2014-07-07	2.42	2.48	2.39	2.47	9451573
2014-07-08	2.31	2.32	2.28	2.31	10600389
2014-07-09	2.31	2.37	2.30	2.33	11128914
2014-07-10	2.34	2.44	2.33	2.43	12949230
2014-07-11	2.42	2.47	2.36	2.39	15135388
2014-07-14	2.39	2.44	2.38	2.44	11057128
2014-07-15	2.45	2.47	2.42	2.47	8684230
2014-07-16	2.48	2.49	2.41	2.43	6837824
2014-07-17	2.45	2.45	2.41	2.42	7900712
2014-07-18	2.51	2.56	2.47	2.53	12344705
2014-07-21	2.57	2.62	2.55	2.62	7423059
2014-07-22	2.65	2.68	2.64	2.68	9235986
2014-07-23	2.66	2.68	2.60	2.63	8253350
2014-07-24	2.64	2.69	2.63	2.69	8300088
2014-07-25	2.67	2.68	2.65	2.65	7768198
2014-07-28	2.66	2.67	2.62	2.65	6021707
2014-07-29	2.63	2.65	2.52	2.56	8443768
2014-07-30	2.59	2.60	2.53	2.55	6836155
2014-07-31	2.49	2.50	2.44	2.45	11977638
2014-08-01	2.45	2.50	2.45	2.49	9527433
2014-08-04	2.53	2.58	2.49	2.58	11338211
2014-08-05	2.52	2.56	2.49	2.53	11586626
2014-08-06	2.54	2.59	2.50	2.59	12516768
2014-08-07	2.56	2.60	2.52	2.55	12807456
2014-08-08	2.53	2.55	2.48	2.55	10427409
2014-08-11	2.58	2.58	2.55	2.57	6220416
2014-08-12	2.55	2.58	2.53	2.56	6473024
2014-08-13	2.58	2.58	2.47	2.48	9697316
2014-08-14	2.48	2.53	2.47	2.51	6742681
2014-08-15	2.55	2.58	2.53	2.57	6666973
2014-08-18	2.60	2.61	2.54	2.56	6738259
2014-08-19	2.58	2.59	2.55	2.56	9164014
2014-08-20	2.55	2.61	2.55	2.59	11505366
2014-08-21	2.60	2.63	2.60	2.61	7858137
2014-08-22	2.58	2.60	2.55	2.57	6296685
2014-08-25	2.58	2.61	2.56	2.60	4474722
2014-08-26	2.59	2.59	2.50	2.50	10422136
2014-08-27	2.52	2.56	2.51	2.56	8864206
2014-08-28	2.56	2.59	2.52	2.55	6738718
2014-08-29	2.56	2.59	2.52	2.56	6991298
2014-09-02	2.49	2.53	2.47	2.53	6466087
2014-09-03	2.55	2.59	2.54	2.56	9881344
2014-09-04	2.56	2.59	2.54	2.55	6688739
2014-09-05	2.55	2.56	2.51	2.53	6308544
2014-09-08	2.53	2.54	2.42	2.42	6934863
2014-09-09	2.40	2.40	2.32	2.34	8563034
2014-09-10	2.34	2.34	2.28	2.32	11197053
2014-09-11	2.30	2.32	2.24	2.25	12693574
2014-09-12	2.19	2.21	2.13	2.15	10429946
2014-09-15	2.18	2.20	2.16	2.19	7780415
2014-09-16	2.13	2.20	2.12	2.19	14663363
2014-09-17	2.11	2.11	2.01	2.01	16530652
2014-09-18	2.00	2.04	1.98	1.99	11824306
2014-09-19	2.01	2.01	1.96	1.97	7455199
2014-09-22	1.92	1.94	1.90	1.91	6144571
2014-09-23	1.94	1.98	1.93	1.94	10908315
2014-09-24	1.88	1.90	1.84	1.89	6877229
2014-09-25	1.87	1.89	1.85	1.85	5535985
2014-09-26	1.84	1.88	1.83	1.87	6906642
2014-09-29	1.77	1.83	1.77	1.82	8614649
2014-09-30	1.84	1.89	1.83	1.86	11362286
2014-10-01	1.80	1.82	1.78	1.78	8682088
2014-10-02	1.79	1.80	1.76	1.76	7043874
2014-10-03	1.71	1.78	1.70	1.76	11451928
2014-10-06	1.88	1.88	1.84	1.85	11857080
2014-10-07	1.94	2.03	1.93	2.02	21999321
2014-10-08	2.09	2.12	1.97	2.11	26802782
2014-10-09	2.13	2.14	2.04	2.05	16516308
2014-10-10	2.00	2.08	2.00	2.01	8854944
2014-10-13	2.10	2.17	2.07	2.12	10623213
2014-10-14	2.08	2.16	2.06	2.11	9842326
2014-10-15	2.05	2.08	1.96	2.03	12741451
2014-10-16	1.97	2.00	1.93	1.95	9436194
2014-10-17	1.98	2.02	1.95	2.02	7159228
2014-10-20	1.98	1.98	1.91	1.92	7426035
2014-10-21	1.80	1.89	1.80	1.82	11929184
2014-10-22	1.83	1.88	1.82	1.83	7236809
2014-10-23	1.80	1.81	1.68	1.72	10975193
2014-10-24	1.76	1.89	1.75	1.86	13944202
2014-10-27	1.63	1.71	1.63	1.65	19314512
2014-10-28	1.72	1.76	1.68	1.74	9032571
2014-10-29	1.77	1.79	1.71	1.74	9733664
2014-10-30	1.80	1.80	1.76	1.77	8858047
2014-10-31	1.74	1.74	1.71	1.72	12207314
2014-11-03	1.69	1.71	1.68	1.70	11103821
2014-11-04	1.70	1.72	1.68	1.69	11690350
2014-11-05	1.68	1.71	1.66	1.70	10014857
2014-11-06	1.67	1.69	1.61	1.63	12722881
2014-11-07	1.65	1.68	1.65	1.67	8669956
2014-11-10	1.67	1.72	1.67	1.68	15703637
2014-11-11	1.71	1.71	1.68	1.71	7249893
2014-11-12	1.72	1.76	1.68	1.69	20127751
2014-11-13	1.58	1.60	1.56	1.57	3985621
2014-11-14	1.46	1.51	1.43	1.44	17842734
2014-11-17	1.46	1.47	1.43	1.44	10075186
2014-11-18	1.47	1.48	1.45	1.46	7809634
2014-11-19	1.48	1.49	1.45	1.48	11071270
2014-11-20	1.49	1.51	1.47	1.49	11946671
2014-11-21	1.52	1.61	1.52	1.60	13300172
2014-11-24	1.56	1.58	1.54	1.56	14037670
2014-11-25	1.58	1.64	1.57	1.64	14214309
2014-11-26	1.68	1.69	1.65	1.67	12087028
2014-11-28	1.67	1.67	1.62	1.65	6557732
2014-12-01	1.62	1.62	1.56	1.57	14324792
2014-12-02	1.59	1.60	1.55	1.57	22853987
2014-12-03	1.60	1.61	1.57	1.59	14588162
2014-12-04	1.56	1.58	1.55	1.57	8726224
2014-12-05	1.56	1.56	1.53	1.55	6688739
2014-12-08	1.55	1.56	1.49	1.51	6355898
2014-12-09	1.53	1.55	1.51	1.55	9026819
2014-12-10	1.54	1.56	1.43	1.47	14765699
2014-12-11	1.46	1.48	1.44	1.45	6964874
2014-12-12	1.47	1.47	1.42	1.46	11683937
2014-12-15	1.45	1.45	1.37	1.40	14733729
2014-12-16	1.36	1.39	1.33	1.37	12946038
2014-12-17	1.35	1.44	1.35	1.40	12492573
2014-12-18	1.46	1.48	1.39	1.39	9989636
2014-12-19	1.40	1.42	1.36	1.38	13539801
2014-12-22	1.41	1.44	1.39	1.43	7750234
2014-12-23	1.44	1.45	1.41	1.44	6988777
2014-12-24	1.43	1.45	1.40	1.42	5965327
2014-12-26	1.49	1.51	1.46	1.47	5129398
2014-12-29	1.52	1.55	1.50	1.50	9582225
2014-12-30	1.53	1.53	1.49	1.50	6509366
2014-12-31	1.48	1.50	1.46	1.48	8365561
2015-01-02	1.47	1.48	1.41	1.47	8702418
2015-01-05	1.42	1.44	1.40	1.40	10545414
2015-01-06	1.40	1.41	1.36	1.37	7235729
2015-01-07	1.38	1.40	1.37	1.40	5637124
2015-01-08	1.40	1.43	1.38	1.39	6518104
2015-01-09	1.35	1.36	1.33	1.34	9706856
2015-01-12	1.31	1.32	1.29	1.30	9223776
2015-01-13	1.32	1.35	1.31	1.34	6934673
2015-01-14	1.31	1.35	1.30	1.34	5048558
2015-01-15	1.39	1.40	1.34	1.35	9673894
2015-01-16	1.41	1.45	1.41	1.43	10291594
2015-01-20	1.35	1.37	1.33	1.36	7205228
2015-01-21	1.34	1.37	1.33	1.37	7736154
2015-01-22	1.40	1.42	1.36	1.40	6398108
2015-01-23	1.36	1.36	1.32	1.34	5915684
2015-01-26	1.31	1.33	1.29	1.30	5833353
2015-01-27	1.29	1.35	1.29	1.35	4623611
2015-01-28	1.35	1.38	1.34	1.36	7330817
2015-01-29	1.40	1.43	1.39	1.42	8707979
2015-01-30	1.33	1.36	1.32	1.35	12261619
2015-02-02	1.35	1.40	1.34	1.39	8057225
2015-02-03	1.37	1.39	1.36	1.36	9477386
2015-02-04	1.33	1.37	1.32	1.32	8714210
2015-02-05	1.32	1.35	1.29	1.31	6877294
2015-02-06	1.26	1.26	1.23	1.25	8381467
2015-02-09	1.23	1.27	1.23	1.25	4955392
2015-02-10	1.24	1.24	1.19	1.20	6979776
2015-02-11	1.19	1.20	1.17	1.20	5179616
2015-02-12	1.20	1.25	1.20	1.25	5807169
2015-02-13	1.26	1.30	1.26	1.28	8313428
2015-02-17	1.29	1.30	1.27	1.30	3185336
2015-02-18	1.29	1.32	1.28	1.32	6436754
2015-02-19	1.31	1.31	1.28	1.29	3492566
2015-02-20	1.28	1.29	1.26	1.28	3884838
2015-02-23	1.28	1.30	1.27	1.27	3675941
2015-02-24	1.30	1.33	1.29	1.32	5095928
2015-02-25	1.30	1.32	1.28	1.30	3801765
2015-02-26	1.30	1.36	1.28	1.36	5671508
2015-02-27	1.36	1.39	1.35	1.37	4662645
2015-03-02	1.36	1.36	1.30	1.30	4742196
2015-03-03	1.29	1.30	1.26	1.26	8432929
2015-03-04	1.24	1.24	1.20	1.21	6769057
2015-03-05	1.23	1.23	1.20	1.23	4720712
2015-03-06	1.20	1.23	1.20	1.21	4820532
2015-03-09	1.19	1.20	1.12	1.12	10873970
2015-03-10	1.12	1.18	1.12	1.13	6202128
2015-03-11	1.14	1.15	1.11	1.14	3878574
2015-03-12	1.16	1.18	1.12	1.15	8078997
2015-03-13	1.12	1.12	1.07	1.09	5843462
2015-03-16	1.11	1.11	1.06	1.07	4547865
2015-03-17	1.06	1.10	1.05	1.10	5255122
2015-03-18	1.09	1.14	1.08	1.12	7130829
2015-03-19	1.11	1.11	1.07	1.08	7079728
2015-03-20	1.13	1.18	1.12	1.17	6177478
2015-03-23	1.19	1.25	1.19	1.24	7893605
2015-03-24	1.26	1.27	1.24	1.25	10600542
2015-03-25	1.26	1.27	1.23	1.23	12055241
2015-03-26	1.20	1.22	1.18	1.20	20653667
2015-03-27	1.20	1.21	1.16	1.18	11265279
2015-03-30	1.19	1.23	1.18	1.21	5317841
2015-03-31	1.22	1.23	1.20	1.22	6558417
2015-04-01	1.23	1.30	1.23	1.26	12217694
2015-04-02	1.30	1.34	1.29	1.33	6940791
2015-04-06	1.36	1.39	1.34	1.36	5930574
2015-04-07	1.36	1.37	1.31	1.34	4807033
2015-04-08	1.37	1.38	1.32	1.34	9130536
2015-04-09	1.35	1.38	1.33	1.34	7043480
2015-04-10	1.35	1.37	1.34	1.37	4249850
2015-04-13	1.35	1.40	1.35	1.38	4832238
2015-04-14	1.40	1.41	1.38	1.38	4636676
2015-04-15	1.38	1.43	1.38	1.41	4652482
2015-04-16	1.42	1.45	1.40	1.43	5421516
2015-04-17	1.40	1.43	1.40	1.43	10210905
2015-04-20	1.43	1.44	1.41	1.42	3911243
2015-04-21	1.42	1.44	1.41	1.41	3093767
2015-04-22	1.43	1.46	1.42	1.46	4677591
2015-04-23	1.44	1.51	1.43	1.49	5031746
2015-04-24	1.50	1.54	1.49	1.51	9175190
2015-04-27	1.52	1.53	1.48	1.49	6622324
2015-04-28	1.52	1.55	1.52	1.53	5840262
2015-04-29	1.52	1.54	1.49	1.50	8408311
2015-04-30	1.50	1.50	1.43	1.47	10997521
2015-05-01	1.47	1.48	1.42	1.44	4401154
2015-05-04	1.38	1.44	1.37	1.44	9655749
2015-05-05	1.43	1.50	1.43	1.50	8475916
2015-05-06	1.53	1.58	1.52	1.57	11749902
2015-05-07	1.55	1.56	1.52	1.54	7352167
2015-05-08	1.59	1.59	1.56	1.57	3937667
2015-05-11	1.58	1.59	1.56	1.56	4851307
2015-05-12	1.56	1.60	1.55	1.56	4437477
2015-05-13	1.57	1.57	1.49	1.51	4946437
2015-05-14	1.52	1.56	1.51	1.56	5280708
2015-05-15	1.56	1.59	1.54	1.57	4377754
2015-05-18	1.59	1.59	1.50	1.51	5671883
2015-05-19	1.53	1.54	1.48	1.50	7289945
2015-05-20	1.53	1.55	1.52	1.54	4035237
2015-05-21	1.52	1.53	1.40	1.43	6457845
2015-05-22	1.40	1.42	1.37	1.39	7406676
2015-05-26	1.41	1.41	1.37	1.38	4945815
2015-05-27	1.37	1.43	1.36	1.41	7429003
2015-05-28	1.40	1.41	1.38	1.40	5059203
2015-05-29	1.38	1.40	1.35	1.35	5702858
2015-06-01	1.34	1.39	1.32	1.37	11640100
2015-06-02	2.35	2.39	2.34	2.35	15641085
2015-06-03	2.37	2.38	2.28	2.28	12703534
2015-06-04	2.28	2.29	2.23	2.24	5902626
2015-06-05	2.23	2.32	2.22	2.31	8277963
2015-06-08	2.33	2.35	2.28	2.29	5443865
2015-06-09	2.31	2.32	2.28	2.28	4378329
2015-06-10	2.32	2.34	2.27	2.28	11640391
2015-06-11	2.28	2.29	2.22	2.24	8563148
2015-06-12	2.23	2.24	2.18	2.20	7251794
2015-06-15	2.17	2.18	2.13	2.15	10953182
2015-06-16	2.17	2.17	2.14	2.14	7741102
2015-06-17	2.13	2.19	2.10	2.18	11364803
2015-06-18	2.20	2.29	2.20	2.28	8010832
2015-06-19	2.22	2.23	2.16	2.17	5381935
2015-06-22	2.20	2.27	2.18	2.26	5478430
2015-06-23	2.28	2.28	2.18	2.19	11185520
2015-06-24	2.18	2.18	1.93	1.98	12323845
2015-06-25	1.99	1.99	1.89	1.90	8307953
2015-06-26	1.94	1.99	1.92	1.94	7097512
2015-06-29	1.90	1.96	1.89	1.94	4101642
2015-06-30	1.95	1.96	1.91	1.94	6395558
2015-07-01	1.95	1.97	1.87	1.89	7391802
2015-07-02	1.89	1.97	1.89	1.96	4470047
2015-07-06	1.87	1.90	1.84	1.88	6671897
2015-07-07	1.84	1.85	1.77	1.79	12242318
2015-07-08	1.78	1.80	1.73	1.73	8703709
2015-07-09	1.75	1.79	1.72	1.74	9030484
2015-07-10	1.76	1.82	1.75	1.81	6904347
2015-07-13	1.82	1.84	1.81	1.82	9554934
2015-07-14	1.82	1.86	1.81	1.84	4054384
2015-07-15	1.82	1.84	1.79	1.81	4608691
2015-07-16	1.81	1.83	1.76	1.79	3732398
2015-07-17	1.78	1.78	1.68	1.69	3980248
2015-07-20	1.69	1.70	1.63	1.67	4725601
2015-07-21	1.66	1.68	1.61	1.61	13751771
2015-07-22	1.60	1.61	1.58	1.59	7676541
2015-07-23	1.54	1.58	1.48	1.48	7056014
2015-07-24	1.46	1.46	1.37	1.39	10003345
2015-07-27	1.38	1.45	1.38	1.40	11776746
2015-07-28	1.43	1.44	1.39	1.42	9549300
2015-07-29	1.40	1.42	1.38	1.40	8220570
2015-07-30	1.40	1.46	1.40	1.41	9055467
2015-07-31	1.41	1.43	1.39	1.40	12408567
2015-08-03	1.44	1.48	1.41	1.42	10823997
2015-08-04	1.41	1.45	1.40	1.42	11292556
2015-08-05	1.43	1.43	1.36	1.36	8529348
2015-08-06	1.33	1.34	1.28	1.29	7510577
2015-08-07	1.29	1.33	1.29	1.29	6006737
2015-08-10	1.30	1.33	1.29	1.30	3752593
2015-08-11	1.29	1.33	1.28	1.32	5923741
2015-08-12	1.34	1.40	1.30	1.39	9813823
2015-08-13	1.38	1.39	1.30	1.32	10961245
2015-08-14	1.34	1.37	1.32	1.33	8103302
2015-08-17	1.34	1.37	1.33	1.35	6078621
2015-08-18	1.34	1.40	1.33	1.38	7588103
2015-08-19	1.38	1.38	1.28	1.30	8475408
2015-08-20	1.29	1.36	1.28	1.34	6231867
2015-08-21	1.32	1.32	1.26	1.26	8408638
2015-08-24	1.18	1.21	1.12	1.14	10765485
2015-08-25	1.19	1.19	1.14	1.14	3996005
2015-08-26	1.13	1.14	1.10	1.12	8623844
2015-08-27	1.13	1.18	1.13	1.16	8490914
2015-08-28	1.14	1.16	1.11	1.13	8321163
2015-08-31	1.06	1.09	1.05	1.07	14223157
2015-09-01	1.03	1.06	1.02	1.03	8345339
2015-09-02	1.03	1.03	1.00	1.03	8895724
2015-09-03	1.01	1.06	1.01	1.06	11838472
2015-09-04	1.04	1.05	0.98	0.98	8734903
2015-09-08	1.00	1.01	0.95	0.95	7212305
2015-09-09	0.97	0.97	0.95	0.95	4785487
2015-09-10	0.93	0.98	0.92	0.98	8185275
2015-09-11	0.99	0.99	0.95	0.96	4987901
2015-09-14	0.96	0.98	0.93	0.96	12127973
2015-09-15	0.94	0.98	0.94	0.96	6127505
2015-09-16	0.99	1.01	0.98	1.00	8633372
2015-09-17	0.98	1.02	0.97	1.00	12367732
2015-09-18	0.96	0.98	0.90	0.91	6571380
2015-09-21	0.92	0.93	0.91	0.92	1864409
2015-09-22	0.90	0.90	0.87	0.90	7065032
2015-09-23	0.90	0.90	0.87	0.87	3072376
2015-09-24	0.84	0.89	0.82	0.89	8392357
2015-09-25	0.89	0.90	0.87	0.88	10722776
2015-09-28	0.87	0.87	0.83	0.85	6784063
2015-09-29	0.84	0.86	0.83	0.85	6743646
2015-09-30	0.88	0.92	0.87	0.91	14370627
2015-10-01	0.92	0.92	0.87	0.89	6916816
2015-10-02	0.88	0.93	0.87	0.92	4234281
2015-10-05	0.94	0.95	0.92	0.93	5599805
2015-10-06	0.95	0.97	0.93	0.94	7164066
2015-10-07	0.95	0.97	0.92	0.94	5242104
2015-10-08	0.95	0.98	0.94	0.97	7954495
2015-10-09	0.98	1.01	0.98	0.99	10065691
2015-10-12	1.00	1.04	0.99	1.03	6530524
2015-10-13	0.97	1.00	0.96	0.97	11029806
2015-10-14	0.97	0.99	0.96	0.98	6263072
2015-10-15	0.98	1.00	0.97	0.98	5929834
2015-10-16	0.98	0.99	0.96	0.96	6519287
2015-10-19	0.94	0.97	0.93	0.95	6979625
2015-10-20	0.96	1.03	0.95	1.00	8057574
2015-10-21	1.02	1.03	0.99	1.00	4487750
2015-10-22	1.04	1.06	1.02	1.03	8923332
2015-10-23	1.04	1.06	1.00	1.00	4690602
2015-10-26	1.02	1.02	0.95	0.96	5438762
2015-10-27	0.96	0.97	0.93	0.95	7342262
2015-10-28	0.96	0.97	0.94	0.96	7957869
2015-10-29	0.95	0.96	0.94	0.94	4805101
2015-10-30	0.95	0.99	0.95	0.99	10212329
2015-11-02	0.99	1.00	0.97	0.99	3789263
2015-11-03	1.00	1.06	0.99	1.06	9409182
2015-11-04	1.07	1.09	1.03	1.04	10649536
2015-11-05	1.04	1.09	1.03	1.07	8124583
2015-11-06	1.06	1.07	0.97	1.02	8616206
2015-11-09	1.01	1.02	0.98	0.98	6698691
2015-11-10	1.02	1.06	0.99	1.04	8568749
2015-11-11	1.08	1.09	1.03	1.06	7146025
2015-11-12	1.05	1.06	0.99	1.01	7019179
2015-11-13	1.00	1.01	0.96	0.97	5613598
2015-11-16	0.98	0.99	0.96	0.99	2314177
2015-11-17	0.98	0.99	0.95	0.96	3195070
2015-11-18	0.97	0.99	0.97	0.99	2830185
2015-11-19	1.00	1.00	0.98	1.00	4504225
2015-11-20	1.00	1.05	1.00	1.04	6207869
2015-11-23	1.03	1.05	0.99	0.99	4409715
2015-11-24	1.01	1.04	1.00	1.04	5962220
2015-11-25	1.00	1.00	0.97	0.99	4415544
2015-11-27	0.99	1.00	0.94	0.95	4559287
2015-11-30	0.92	0.92	0.87	0.87	14849399
2015-12-01	0.87	0.88	0.81	0.82	8707046
2015-12-02	0.85	0.87	0.84	0.85	10923553
2015-12-03	0.89	0.90	0.86	0.86	6485226
2015-12-04	0.86	0.87	0.84	0.86	4988888
2015-12-07	0.87	0.87	0.83	0.84	5444750
2015-12-08	0.83	0.84	0.81	0.83	6188337
2015-12-09	0.84	0.89	0.84	0.87	5964162
2015-12-10	0.86	0.87	0.82	0.83	4827132
2015-12-11	0.83	0.84	0.79	0.80	5342699
2015-12-14	0.80	0.80	0.74	0.75	10589833
2015-12-15	0.79	0.81	0.78	0.78	8375082
2015-12-16	0.80	0.84	0.78	0.84	7576342
2015-12-17	0.84	0.85	0.78	0.78	9738917
2015-12-18	0.77	0.79	0.76	0.76	10478391
2015-12-21	0.78	0.78	0.74	0.74	7441580
2015-12-22	0.76	0.76	0.73	0.73	4716149
2015-12-23	0.76	0.81	0.76	0.81	8685223
2015-12-24	0.80	0.81	0.80	0.81	2025959
2015-12-28	0.82	0.83	0.81	0.81	8091894
2015-12-29	0.83	0.83	0.81	0.81	3805630
2015-12-30	0.80	0.80	0.78	0.78	3305638
2015-12-31	0.77	0.78	0.76	0.76	2019507
2016-01-04	0.75	0.76	0.72	0.73	4130231
2016-01-05	0.73	0.73	0.70	0.70	3557264
2016-01-06	0.68	0.69	0.67	0.69	8504337
2016-01-07	0.64	0.64	0.61	0.62	7216428
2016-01-08	0.64	0.64	0.59	0.59	7679733
2016-01-11	0.62	0.63	0.59	0.59	6600601
2016-01-12	0.62	0.63	0.61	0.61	7881283
2016-01-13	0.62	0.62	0.59	0.59	5731524
2016-01-14	0.60	0.61	0.58	0.59	8957717
2016-01-15	0.57	0.58	0.56	0.58	4455227
2016-01-19	0.58	0.58	0.54	0.56	5737262
2016-01-20	0.54	0.55	0.52	0.53	11963596
2016-01-21	0.54	0.56	0.53	0.54	4659194
2016-01-22	0.55	0.57	0.55	0.55	4060168
2016-01-25	0.56	0.58	0.56	0.56	5069555
2016-01-26	0.55	0.58	0.54	0.57	4443394
2016-01-27	0.59	0.63	0.59	0.62	7656337
2016-01-28	0.63	0.69	0.62	0.68	8411587
2016-01-29	0.73	0.77	0.72	0.75	20117722
2016-02-01	0.81	0.88	0.80	0.88	14645207
2016-02-02	0.74	0.75	0.68	0.69	12129805
2016-02-03	0.72	0.74	0.69	0.73	5983193
2016-02-04	0.76	0.76	0.72	0.73	7893116
2016-02-05	0.77	0.83	0.73	0.75	17050704
2016-02-08	0.77	0.77	0.73	0.74	8752895
2016-02-09	0.76	0.77	0.73	0.75	7168494
2016-02-10	0.76	0.85	0.75	0.85	9884399
2016-02-11	0.81	0.82	0.72	0.72	17238556
2016-02-12	0.77	0.78	0.72	0.75	3779460
2016-02-16	0.77	0.80	0.75	0.77	9535775
2016-02-17	0.83	0.86	0.78	0.78	11941857
2016-02-18	0.81	0.82	0.79	0.80	6529971
2016-02-19	0.80	0.81	0.75	0.75	11597127
2016-02-22	0.79	0.82	0.79	0.81	8083171
2016-02-23	0.82	0.82	0.76	0.79	8384545
2016-02-24	0.75	0.76	0.74	0.75	3929920
2016-02-25	0.77	0.77	0.75	0.77	3730862
2016-02-26	0.80	0.80	0.73	0.74	3527658
2016-02-29	0.77	0.77	0.75	0.76	9036032
2016-03-01	0.77	0.81	0.77	0.81	4889350
2016-03-02	0.80	0.83	0.78	0.82	4256091
2016-03-03	0.86	0.97	0.83	0.97	9925769
2016-03-04	1.03	1.04	0.96	0.97	14786423
2016-03-07	0.96	0.99	0.94	0.95	6598867
2016-03-08	0.98	0.99	0.94	0.98	6921317
2016-03-09	1.01	1.01	0.97	0.99	8796712
2016-03-10	0.99	1.04	0.97	1.02	11440046
2016-03-11	1.04	1.11	1.03	1.10	11457555
2016-03-14	1.08	1.08	1.02	1.02	8812241
2016-03-15	0.97	0.98	0.91	0.95	8430398
2016-03-16	0.94	0.96	0.92	0.96	6335603
2016-03-17	1.02	1.07	0.98	1.07	14316546
2016-03-18	1.09	1.10	1.07	1.09	9383690
2016-03-21	1.11	1.15	1.10	1.12	13802802
2016-03-22	1.14	1.15	1.12	1.13	12906364
2016-03-23	1.11	1.11	1.05	1.07	8996254
2016-03-24	1.05	1.10	1.02	1.10	8518250
2016-03-28	1.14	1.20	1.12	1.17	5306747
2016-03-29	1.17	1.21	1.14	1.18	9295380
2016-03-30	1.19	1.23	1.17	1.18	10067345
2016-03-31	1.21	1.23	1.12	1.15	14257987
2016-04-01	1.14	1.14	1.10	1.11	13697428
2016-04-04	1.09	1.12	1.04	1.05	6930910
2016-04-05	1.02	1.03	0.99	1.00	14808658
2016-04-06	0.99	0.99	0.93	0.95	8494728
2016-04-07	0.94	0.97	0.89	0.92	14094641
2016-04-08	0.97	1.02	0.96	1.01	13733733
2016-04-11	1.03	1.09	1.03	1.08	13802535
2016-04-12	1.09	1.12	1.06	1.12	20246548
2016-04-13	1.14	1.17	1.14	1.16	12897301
2016-04-14	1.14	1.15	1.04	1.08	20654734
2016-04-15	1.08	1.13	1.06	1.13	11439185
2016-04-18	1.08	1.11	1.06	1.07	10014537
2016-04-19	1.08	1.10	1.06	1.07	8299658
2016-04-20	1.07	1.08	1.03	1.04	8017035
2016-04-21	1.05	1.07	1.02	1.03	5723310
2016-04-22	1.02	1.03	1.01	1.02	7234485
2016-04-25	1.03	1.05	0.99	1.00	8937447
2016-04-26	1.02	1.03	0.99	1.00	8138357
2016-04-27	1.01	1.03	1.00	1.02	13488745
2016-04-28	1.03	1.04	1.01	1.02	9371504
2016-04-29	1.03	1.05	0.97	0.95	22280568
2016-05-02	0.95	0.97	0.93	0.95	8330668
2016-05-03	0.94	0.94	0.89	0.90	8365239
2016-05-04	0.89	0.89	0.87	0.87	8225865
2016-05-05	0.89	0.90	0.84	0.86	8385181
2016-05-06	0.85	0.88	0.84	0.88	4992792
2016-05-09	0.87	0.87	0.80	0.84	9156068
2016-05-10	0.87	0.92	0.86	0.92	9935588
2016-05-11	0.93	0.96	0.92	0.92	8692007
2016-05-12	0.94	0.99	0.91	0.98	12101969
2016-05-13	0.97	1.00	0.88	0.88	8839993
2016-05-16	0.89	0.91	0.86	0.87	6384503
2016-05-17	0.87	0.88	0.84	0.85	5858160
2016-05-18	0.83	0.83	0.76	0.77	11820676
2016-05-19	0.76	0.76	0.72	0.74	10659850
2016-05-20	0.76	0.80	0.76	0.77	5454965
2016-05-23	0.75	0.75	0.71	0.73	12490055
2016-05-24	0.76	0.77	0.73	0.74	9091186
2016-05-25	0.76	0.78	0.73	0.73	11099970
2016-05-26	0.74	0.76	0.73	0.73	2767955
2016-05-27	0.74	0.75	0.72	0.73	5394500
2016-05-31	0.75	0.77	0.74	0.76	8296129
2016-06-01	0.77	0.78	0.75	0.77	6662149
2016-06-02	0.76	0.80	0.76	0.78	5256629
2016-06-03	0.80	0.82	0.80	0.81	5317327
2016-06-06	0.81	0.85	0.80	0.84	5604352
2016-06-07	0.83	0.85	0.83	0.83	4178407
2016-06-08	0.85	0.89	0.85	0.89	7505480
2016-06-09	0.88	0.88	0.83	0.84	8064381
2016-06-10	0.82	0.82	0.80	0.80	5743689
2016-06-13	0.78	0.80	0.77	0.80	4304439
2016-06-14	0.80	0.81	0.75	0.76	7358808
2016-06-15	0.77	0.78	0.75	0.76	5154317
2016-06-16	0.76	0.78	0.74	0.77	3488831
2016-06-17	0.80	0.84	0.80	0.83	7132759
2016-06-20	0.85	0.86	0.83	0.83	4702096
2016-06-21	0.84	0.87	0.81	0.87	7812802
2016-06-22	0.87	0.94	0.86	0.93	9470439
2016-06-23	0.96	0.99	0.94	0.98	10490334
2016-06-24	0.92	0.97	0.92	0.95	6684408
2016-06-27	0.95	0.96	0.91	0.96	7360081
2016-06-28	0.99	1.03	0.99	1.01	9198940
2016-06-29	1.05	1.10	1.04	1.08	7955503
2016-06-30	1.09	1.14	1.08	1.13	10034304
2016-07-01	1.13	1.15	1.10	1.13	12075801
2016-07-05	1.15	1.19	1.14	1.18	13196087
2016-07-06	1.16	1.17	1.06	1.13	16849894
2016-07-07	1.14	1.16	1.09	1.09	7452886
2016-07-08	1.13	1.19	1.12	1.18	11159344
2016-07-11	1.22	1.32	1.22	1.31	20788309
2016-07-12	1.37	1.38	1.30	1.30	15394179
2016-07-13	1.29	1.30	1.24	1.25	12083738
2016-07-14	1.29	1.37	1.28	1.35	14637177
2016-07-15	1.33	1.33	1.27	1.29	34824826
2016-07-18	1.32	1.38	1.29	1.38	8008978
2016-07-19	1.37	1.37	1.33	1.35	6784991
2016-07-20	1.35	1.41	1.33	1.37	12959123
2016-07-21	1.39	1.41	1.36	1.38	14211945
2016-07-22	1.40	1.40	1.36	1.39	9759418
2016-07-25	1.38	1.38	1.30	1.34	13648838
2016-07-26	1.34	1.39	1.34	1.38	8767958
2016-07-27	1.39	1.42	1.38	1.40	8112491
2016-07-28	1.39	1.39	1.35	1.37	6207202
2016-07-29	1.38	1.42	1.36	1.41	8344152
2016-08-01	1.43	1.45	1.37	1.39	9931843
2016-08-02	1.38	1.40	1.34	1.35	4634414
2016-08-03	1.34	1.43	1.32	1.43	5898192
2016-08-04	1.44	1.53	1.43	1.50	13507823
2016-08-05	1.54	1.54	1.45	1.47	18494617
2016-08-08	1.48	1.52	1.47	1.50	6187852
2016-08-09	1.51	1.52	1.48	1.50	9763936
2016-08-10	1.52	1.53	1.49	1.49	11686756
2016-08-11	1.50	1.54	1.48	1.54	9114445
2016-08-12	1.52	1.57	1.50	1.52	11318895
2016-08-15	1.49	1.55	1.48	1.55	7885359
2016-08-16	1.55	1.56	1.50	1.51	11271433
2016-08-17	1.46	1.47	1.40	1.46	9064152
2016-08-18	1.46	1.48	1.42	1.44	7474672
2016-08-19	1.43	1.48	1.41	1.47	10627586
2016-08-22	1.45	1.46	1.40	1.42	10576436
2016-08-23	1.44	1.46	1.41	1.41	9620213
2016-08-24	1.38	1.41	1.36	1.39	10207862
2016-08-25	1.38	1.40	1.36	1.38	5073854
2016-08-26	1.39	1.44	1.35	1.36	9171694
2016-08-29	1.37	1.40	1.37	1.39	3095784
2016-08-30	1.39	1.40	1.37	1.38	3833864
2016-08-31	1.39	1.40	1.36	1.36	7447475
2016-09-01	1.36	1.43	1.35	1.41	4442089
2016-09-02	1.43	1.48	1.43	1.48	4879384
2016-09-06	1.49	1.53	1.46	1.52	7159999
2016-09-07	1.51	1.53	1.49	1.52	5704522
2016-09-08	1.52	1.54	1.51	1.51	9041864
2016-09-09	1.45	1.45	1.35	1.37	23864760
2016-09-12	1.29	1.37	1.29	1.37	16055063
2016-09-13	1.34	1.36	1.26	1.27	12876139
2016-09-14	1.25	1.28	1.22	1.26	10023430
2016-09-15	1.27	1.31	1.26	1.30	4745839
2016-09-16	1.26	1.29	1.26	1.29	4712672
2016-09-19	1.30	1.32	1.28	1.30	4348751
2016-09-20	1.33	1.35	1.31	1.34	4891363
2016-09-21	1.35	1.38	1.33	1.38	5992153
2016-09-22	1.40	1.43	1.39	1.41	5937695
2016-09-23	1.40	1.41	1.37	1.38	4383667
2016-09-26	1.37	1.39	1.34	1.38	3196391
2016-09-27	1.38	1.39	1.35	1.38	3062088
2016-09-28	1.39	1.41	1.35	1.41	4891987
2016-09-29	1.41	1.43	1.35	1.35	5922252
2016-09-30	1.38	1.39	1.32	1.32	7841815
2016-10-03	1.33	1.38	1.32	1.38	5418481
2016-10-04	1.37	1.37	1.32	1.34	9700121
2016-10-05	1.36	1.39	1.35	1.38	5915858
2016-10-06	1.37	1.38	1.34	1.37	5789285
2016-10-07	1.40	1.40	1.35	1.38	8588376
2016-10-10	1.39	1.42	1.38	1.39	4241285
2016-10-11	1.38	1.38	1.34	1.37	10176521
2016-10-12	1.35	1.37	1.34	1.35	2713366
2016-10-13	1.36	1.42	1.35	1.40	6039754
2016-10-14	1.43	1.45	1.40	1.40	13578633
2016-10-17	1.39	1.42	1.38	1.40	4256654
2016-10-18	1.42	1.42	1.40	1.41	5105395
2016-10-19	1.43	1.44	1.41	1.42	6018659
2016-10-20	1.39	1.42	1.38	1.41	4063365
2016-10-21	1.39	1.40	1.38	1.39	5582964
2016-10-24	1.41	1.45	1.40	1.43	13422728
2016-10-25	1.42	1.49	1.40	1.47	25794041
2016-10-26	1.44	1.52	1.44	1.48	21910563
2016-10-27	1.51	1.53	1.49	1.50	6106114
2016-10-28	1.50	1.55	1.50	1.52	6819234
2016-10-31	1.53	1.56	1.53	1.54	5931967
2016-11-01	1.52	1.52	1.42	1.43	8547600
2016-11-02	1.43	1.43	1.38	1.40	7105361
2016-11-03	1.43	1.47	1.42	1.42	6219998
2016-11-04	1.43	1.46	1.40	1.40	7076350
2016-11-07	1.45	1.49	1.44	1.48	8725073
2016-11-08	1.45	1.51	1.44	1.49	7566331
2016-11-09	1.41	1.46	1.39	1.41	13691736
2016-11-10	1.33	1.35	1.21	1.24	17403991
2016-11-11	1.13	1.21	1.07	1.20	18877344
2016-11-14	1.20	1.25	1.17	1.20	15419422
2016-11-15	1.21	1.29	1.19	1.26	8695085
2016-11-16	1.25	1.27	1.20	1.22	6607117
2016-11-17	1.23	1.25	1.17	1.17	6336166
2016-11-18	1.18	1.21	1.16	1.19	5007174
2016-11-21	1.21	1.24	1.20	1.23	6398920
2016-11-22	1.26	1.26	1.21	1.22	9036783
2016-11-23	1.19	1.23	1.19	1.22	3544110
2016-11-25	1.18	1.19	1.17	1.17	3931572
2016-11-28	1.19	1.22	1.18	1.20	4003124
2016-11-29	1.21	1.22	1.17	1.18	4922630
2016-11-30	1.20	1.21	1.15	1.15	12816443
2016-12-01	1.12	1.13	1.07	1.08	11427304
2016-12-02	1.07	1.10	1.06	1.08	6728854
2016-12-05	1.08	1.12	1.08	1.10	4477745
2016-12-06	1.07	1.10	1.07	1.09	8409509
2016-12-07	1.09	1.12	1.09	1.11	6403723
2016-12-08	1.11	1.13	1.07	1.08	9633231
2016-12-09	1.09	1.10	1.09	1.10	7429303
2016-12-12	1.08	1.10	1.07	1.10	5080555
2016-12-13	1.10	1.14	1.10	1.14	8307886
2016-12-14	1.12	1.13	1.07	1.07	5742932
2016-12-15	1.06	1.08	1.05	1.07	7337797
2016-12-16	1.08	1.10	1.05	1.06	7536943
2016-12-19	1.12	1.14	1.10	1.11	5662659
2016-12-20	1.10	1.12	1.10	1.10	3220017
2016-12-21	1.12	1.12	1.08	1.08	4508123
2016-12-22	1.11	1.14	1.10	1.13	4496060
2016-12-23	1.15	1.16	1.14	1.15	3311244
2016-12-27	1.15	1.17	1.14	1.16	6997670
2016-12-28	1.17	1.20	1.17	1.14	5227663
2016-12-29	1.17	1.20	1.16	1.18	3497888
2016-12-30	1.19	1.19	1.15	1.16	3265583
2017-01-03	1.22	1.24	1.20	1.21	8402019
2017-01-04	1.20	1.21	1.18	1.20	10284851
2017-01-05	1.20	1.21	1.17	1.18	8186531
2017-01-06	1.17	1.18	1.15	1.16	6216899
2017-01-09	1.18	1.19	1.16	1.17	6031493
2017-01-10	1.18	1.19	1.16	1.17	8461722
2017-01-11	1.17	1.25	1.16	1.25	14895193
2017-01-12	1.28	1.38	1.28	1.36	12725684
2017-01-13	1.34	1.34	1.31	1.33	5936530
2017-01-17	1.37	1.40	1.34	1.38	9392167
2017-01-18	1.40	1.41	1.35	1.36	7424260
2017-01-19	1.38	1.38	1.34	1.35	9862844
2017-01-20	1.38	1.39	1.35	1.36	6553371
2017-01-23	1.40	1.44	1.39	1.44	9491336
2017-01-24	1.44	1.46	1.42	1.43	9972731
2017-01-25	1.42	1.46	1.39	1.43	10115018
2017-01-26	1.45	1.46	1.41	1.43	11238918
2017-01-27	1.43	1.44	1.41	1.42	9777879
2017-01-30	1.41	1.41	1.36	1.38	15489581
2017-01-31	1.44	1.47	1.42	1.45	12684359
2017-02-01	1.45	1.46	1.41	1.44	9279556
2017-02-02	1.46	1.49	1.44	1.49	8133837
2017-02-03	1.50	1.51	1.48	1.48	6113806
2017-02-06	1.48	1.48	1.41	1.41	10182188
2017-02-07	1.44	1.45	1.40	1.41	7434271
2017-02-08	1.41	1.46	1.39	1.43	16577308
2017-02-09	1.45	1.45	1.38	1.41	19100109
2017-02-10	1.44	1.49	1.41	1.46	30997625
2017-02-13	1.50	1.52	1.48	1.51	7491255
2017-02-14	1.52	1.53	1.48	1.52	6954587
2017-02-15	1.56	1.65	1.55	1.64	14092236
2017-02-16	1.66	1.71	1.66	1.68	9788449
2017-02-17	1.67	1.70	1.64	1.68	8193091
2017-02-21	1.78	1.83	1.78	1.82	11571708
2017-02-22	1.88	1.91	1.77	1.81	16615553
2017-02-23	1.88	1.89	1.75	1.76	14400615
2017-02-24	1.75	1.76	1.70	1.73	7336549
2017-02-27	1.72	1.74	1.66	1.69	6949790
2017-02-28	1.66	1.71	1.64	1.68	10829259
2017-03-01	1.66	1.74	1.65	1.73	13899915
2017-03-02	1.71	1.73	1.67	1.69	9002895
2017-03-03	1.73	1.81	1.73	1.81	25984997
2017-03-06	1.82	1.83	1.76	1.77	8051331
2017-03-07	1.83	1.89	1.80	1.89	11491172
2017-03-08	1.84	1.85	1.75	1.79	14918625
2017-03-09	1.76	1.77	1.69	1.71	11579924
2017-03-10	1.75	1.76	1.71	1.76	7395266
2017-03-13	1.82	1.86	1.81	1.84	10098412
2017-03-14	1.81	1.82	1.72	1.76	8921357
2017-03-15	1.74	1.83	1.73	1.82	10050920
2017-03-16	1.84	1.90	1.84	1.87	8613656
2017-03-17	1.94	1.96	1.84	1.89	13081129
2017-03-20	1.88	1.91	1.78	1.80	10785132
2017-03-21	1.78	1.80	1.64	1.64	21190321
2017-03-22	1.62	1.63	1.46	1.61	36436641
2017-03-23	1.62	1.65	1.54	1.58	13259384
2017-03-24	1.63	1.67	1.62	1.65	7622089
2017-03-27	1.61	1.69	1.61	1.69	6327582
2017-03-28	1.67	1.69	1.63	1.65	6810493
2017-03-29	1.61	1.68	1.60	1.67	7085812
2017-03-30	1.66	1.68	1.62	1.63	5807934
2017-03-31	1.64	1.68	1.63	1.68	6807432
2017-04-03	1.67	1.68	1.63	1.65	4940000
2017-04-04	1.63	1.65	1.60	1.61	8278400
2017-04-05	1.62	1.65	1.57	1.58	9349498
2017-04-06	1.58	1.60	1.54	1.54	7900030
2017-04-07	1.55	1.60	1.54	1.58	8858962
2017-04-10	1.58	1.58	1.52	1.54	12797373
2017-04-11	1.56	1.60	1.52	1.59	9217173
2017-04-12	1.55	1.55	1.49	1.52	16220729
2017-04-13	1.49	1.54	1.43	1.43	13032430
2017-04-17	1.49	1.54	1.46	1.52	9878541
2017-04-18	1.51	1.54	1.50	1.52	8817266
2017-04-19	1.54	1.54	1.49	1.49	6614193
2017-04-20	1.50	1.55	1.49	1.51	7660741
2017-04-21	1.53	1.53	1.48	1.49	9408407
2017-04-24	1.53	1.55	1.49	1.50	12858071
2017-04-25	1.48	1.51	1.46	1.49	6261451
2017-04-26	1.44	1.46	1.39	1.40	16684738
2017-04-27	1.40	1.40	1.33	1.35	12625674
2017-04-28	1.34	1.40	1.34	1.39	9443241
2017-05-01	1.39	1.41	1.38	1.39	5558622
2017-05-02	1.40	1.48	1.38	1.47	14006937
2017-05-03	1.48	1.58	1.47	1.53	21906382
2017-05-04	1.50	1.51	1.42	1.43	11365617
2017-05-05	1.43	1.46	1.41	1.43	6919881
2017-05-08	1.42	1.43	1.39	1.39	7282119
2017-05-09	1.40	1.44	1.40	1.41	7877589
2017-05-10	1.44	1.45	1.41	1.41	8382772
2017-05-11	1.43	1.43	1.40	1.41	10270289
2017-05-12	1.42	1.47	1.42	1.46	7366726
2017-05-15	1.44	1.46	1.43	1.44	9240010
2017-05-16	1.46	1.47	1.41	1.44	5239691
2017-05-17	1.43	1.45	1.41	1.42	4320781
2017-05-18	1.29	1.30	1.07	1.09	40939957
2017-05-19	1.15	1.18	1.12	1.14	17455696
2017-05-22	1.11	1.13	1.07	1.09	16674770
2017-05-23	1.12	1.16	1.11	1.14	12489019
2017-05-24	1.16	1.20	1.16	1.17	10166839
2017-05-25	1.17	1.20	1.13	1.15	5628955
2017-05-26	1.17	1.21	1.16	1.19	6146531
2017-05-30	1.19	1.22	1.18	1.19	4373061
2017-05-31	1.20	1.21	1.16	1.17	7752345
2017-06-01	1.19	1.20	1.15	1.16	4012674
2017-06-02	1.18	1.19	1.16	1.18	4293628
2017-06-05	1.17	1.19	1.16	1.17	3035262
2017-06-06	1.18	1.21	1.18	1.20	4706348
2017-06-07	1.20	1.21	1.16	1.17	5071027
2017-06-08	1.14	1.15	1.12	1.15	6266271
2017-06-09	1.16	1.19	1.15	1.17	8837095
2017-06-12	1.17	1.17	1.12	1.13	5870772
2017-06-13	1.13	1.15	1.12	1.15	3368245
2017-06-14	1.15	1.19	1.15	1.18	6644412
2017-06-15	1.16	1.17	1.14	1.16	4653038
2017-06-16	1.16	1.18	1.15	1.17	6971346
2017-06-19	1.17	1.18	1.14	1.16	7219448
2017-06-20	1.15	1.16	1.11	1.13	11882542
2017-06-21	1.13	1.14	1.10	1.12	7104931
2017-06-22	1.21	1.25	1.19	1.19	22306660
2017-06-23	1.20	1.20	1.15	1.15	6558489
2017-06-26	1.17	1.20	1.17	1.20	7498119
2017-06-27	1.20	1.21	1.18	1.20	7351483
2017-06-28	1.24	1.27	1.23	1.25	6505417
2017-06-29	1.26	1.26	1.21	1.22	5503792
2017-06-30	1.23	1.24	1.21	1.22	4493930
2017-07-03	1.24	1.24	1.22	1.22	2962870
2017-07-05	1.23	1.27	1.21	1.26	9158052
2017-07-06	1.28	1.32	1.27	1.30	10100942
2017-07-07	1.31	1.31	1.26	1.27	12799003
2017-07-10	1.29	1.32	1.27	1.32	4418302
2017-07-11	1.30	1.34	1.29	1.34	8024084
2017-07-12	1.37	1.39	1.34	1.39	6280055
2017-07-13	1.39	1.40	1.37	1.38	4829250
2017-07-14	1.41	1.44	1.40	1.41	7095230
2017-07-17	1.43	1.44	1.41	1.42	4248962
2017-07-18	1.41	1.45	1.40	1.43	6062884
2017-07-19	1.45	1.45	1.41	1.42	2742473
2017-07-20	1.43	1.44	1.42	1.43	3964801
2017-07-21	1.43	1.44	1.40	1.40	5274654
2017-07-24	1.40	1.43	1.40	1.41	3967726
2017-07-25	1.42	1.43	1.40	1.40	3790016
2017-07-26	1.39	1.39	1.36	1.39	5650841
2017-07-27	1.39	1.39	1.34	1.35	5644592
2017-07-28	1.34	1.35	1.32	1.35	4557896
2017-07-31	1.36	1.38	1.34	1.37	6548131
2017-08-01	1.37	1.38	1.35	1.36	8131081
2017-08-02	1.36	1.40	1.36	1.40	6241443
2017-08-03	1.40	1.42	1.40	1.42	4578244
2017-08-04	1.42	1.43	1.40	1.43	4102127
2017-08-07	1.42	1.46	1.42	1.45	4468738
2017-08-08	1.44	1.45	1.41	1.42	5256731
2017-08-09	1.39	1.41	1.37	1.37	2867479
2017-08-10	1.36	1.36	1.29	1.29	11354109
2017-08-11	1.27	1.29	1.23	1.28	16369622
2017-08-14	1.29	1.32	1.28	1.30	5347111
2017-08-15	1.30	1.32	1.27	1.29	4049849
2017-08-16	1.30	1.33	1.29	1.33	7501825
2017-08-17	1.30	1.32	1.27	1.28	6135394
2017-08-18	1.28	1.30	1.26	1.29	4922583
2017-08-21	1.29	1.29	1.25	1.25	4613180
2017-08-22	1.32	1.38	1.31	1.36	10019437
2017-08-23	1.40	1.43	1.38	1.38	10429252
2017-08-24	1.41	1.43	1.37	1.40	9084883
2017-08-25	1.41	1.41	1.37	1.37	4608977
2017-08-28	1.37	1.39	1.34	1.35	5379224
2017-08-29	1.32	1.38	1.32	1.38	5082823
2017-08-30	1.36	1.37	1.35	1.36	6193583
2017-08-31	1.37	1.37	1.34	1.34	6849697
2017-09-01	1.36	1.39	1.36	1.38	11431047
2017-09-05	1.40	1.41	1.37	1.37	6201155
2017-09-06	1.40	1.40	1.37	1.38	4977253
2017-09-07	1.38	1.43	1.38	1.38	8502426
2017-09-08	1.38	1.39	1.37	1.37	9415189
2017-09-11	1.40	1.42	1.40	1.42	7451707
2017-09-12	1.43	1.49	1.43	1.44	11850835
2017-09-13	1.43	1.45	1.42	1.42	7038881
2017-09-14	1.43	1.47	1.42	1.44	9050665
2017-09-15	1.43	1.47	1.42	1.45	9112209
2017-09-18	1.47	1.49	1.45	1.46	10071178
2017-09-19	1.48	1.48	1.41	1.41	8662405
2017-09-20	1.43	1.45	1.41	1.44	7116155
2017-09-21	1.45	1.47	1.41	1.42	10720240
2017-09-22	1.43	1.43	1.38	1.40	6489458
2017-09-25	1.37	1.38	1.31	1.32	16047500
2017-09-26	1.29	1.35	1.27	1.27	22560853
2017-09-27	1.29	1.29	1.23	1.25	11136210
2017-09-28	1.24	1.27	1.22	1.26	8177703
2017-09-29	1.28	1.29	1.25	1.26	9368271
2017-10-02	1.27	1.29	1.26	1.27	3379168
2017-10-03	1.29	1.35	1.28	1.35	6492028
2017-10-04	1.34	1.37	1.31	1.32	9052980
2017-10-05	1.35	1.38	1.32	1.33	13211460
2017-10-06	1.31	1.33	1.30	1.30	4776970
2017-10-09	1.31	1.31	1.28	1.28	73361989
2017-10-10	1.31	1.35	1.31	1.32	4570624
2017-10-11	1.35	1.35	1.32	1.32	6555256
2017-10-12	1.31	1.32	1.28	1.30	5242298
2017-10-13	1.33	1.34	1.30	1.34	4084527
2017-10-16	1.33	1.33	1.29	1.29	3388457
2017-10-17	1.28	1.30	1.27	1.30	12470480
2017-10-18	1.29	1.30	1.29	1.30	3480905
2017-10-19	1.30	1.32	1.29	1.32	6515630
2017-10-20	1.32	1.34	1.30	1.31	8776064
2017-10-23	1.31	1.31	1.26	1.27	4401694
2017-10-24	1.27	1.29	1.26	1.28	5910775
2017-10-25	1.28	1.29	1.25	1.28	11306347
2017-10-26	1.29	1.29	1.26	1.28	6304532
2017-10-27	1.28	1.28	1.24	1.26	6857240
2017-10-30	1.24	1.25	1.21	1.22	4446411
2017-10-31	1.22	1.22	1.17	1.21	10288706
2017-11-01	1.19	1.21	1.15	1.15	6202611
2017-11-02	1.15	1.17	1.12	1.16	5859678
2017-11-03	1.14	1.14	1.04	1.07	12482558
2017-11-06	1.10	1.11	1.08	1.11	8051832
2017-11-07	1.10	1.10	1.05	1.05	9605431
2017-11-08	1.08	1.12	1.08	1.12	5931957
2017-11-09	1.09	1.11	1.08	1.09	5088716
2017-11-10	1.06	1.08	1.03	1.04	19400047
2017-11-13	1.03	1.06	1.03	1.05	8516021
2017-11-14	1.03	1.04	1.00	1.01	6665488
2017-11-15	0.99	1.02	0.99	1.01	3014877
2017-11-16	1.02	1.02	1.00	1.01	3154238
2017-11-17	1.01	1.05	1.01	1.05	7607027
2017-11-20	1.06	1.11	1.06	1.09	9911952
2017-11-21	1.08	1.08	1.06	1.06	5157336
2017-11-22	1.06	1.08	1.04	1.07	4242790
2017-11-24	1.09	1.11	1.08	1.10	4476022
2017-11-27	1.08	1.10	1.07	1.10	5996993
2017-11-28	1.12	1.15	1.11	1.15	4886101
2017-11-29	1.14	1.15	1.10	1.10	4671247
2017-11-30	1.06	1.07	1.02	1.04	21922334
2017-12-01	1.05	1.08	1.04	1.07	4714303
2017-12-04	1.08	1.10	1.08	1.08	4841743
2017-12-05	1.09	1.10	1.05	1.06	10572237
2017-12-06	1.07	1.08	1.05	1.07	7211840
2017-12-07	1.02	1.06	1.02	1.04	6097347
2017-12-08	1.05	1.06	1.02	1.04	3923868
2017-12-11	1.03	1.05	1.03	1.04	3415377
2017-12-12	1.02	1.06	1.01	1.04	11082088
2017-12-13	1.03	1.04	1.00	1.00	8838486
2017-12-14	0.99	1.00	0.96	0.98	6089472
2017-12-15	0.99	0.99	0.98	0.99	5036727
2017-12-18	1.00	1.02	0.99	1.00	5274306
2017-12-19	0.99	1.00	0.98	0.98	1639508
2017-12-20	0.98	0.99	0.97	0.97	4355252
2017-12-21	0.98	1.02	0.98	1.00	22892660
2017-12-22	1.01	1.02	1.00	1.00	3755365
2017-12-26	1.01	1.03	1.00	1.02	11413118
2017-12-27	1.03	1.03	1.02	1.03	6745885
2017-12-28	1.04	1.05	1.03	1.04	5425695
2017-12-29	1.05	1.06	1.04	1.05	3259618
2018-01-02	1.07	1.10	1.07	1.09	4197041
2018-01-03	1.09	1.10	1.08	1.09	4500886
2018-01-04	1.10	1.10	1.06	1.07	4433026
2018-01-05	1.07	1.08	1.06	1.07	2581704
2018-01-08	1.07	1.08	1.07	1.07	2835790
2018-01-09	1.07	1.07	1.04	1.04	2824710
2018-01-10	1.06	1.08	1.06	1.07	2947446
2018-01-11	1.07	1.09	1.07	1.09	4093042
2018-01-12	1.08	1.09	1.07	1.08	2979977
2018-01-16	1.08	1.09	1.07	1.07	2849211
2018-01-17	1.07	1.07	1.06	1.07	2605390
2018-01-18	1.06	1.07	1.03	1.04	4856661
2018-01-19	1.05	1.06	1.05	1.06	1126618
2018-01-22	1.06	1.06	1.03	1.04	2982052
2018-01-23	1.02	1.04	1.01	1.03	8902775
2018-01-24	1.07	1.09	1.06	1.08	22587912
2018-01-25	1.10	1.14	1.09	1.10	18787578
2018-01-26	1.12	1.20	1.12	1.18	15270652
2018-01-29	1.21	1.24	1.18	1.19	30902304
2018-01-30	1.19	1.20	1.15	1.20	10491861
2018-01-31	1.22	1.23	1.17	1.19	9423994
2018-02-01	1.22	1.23	1.20	1.21	7051874
2018-02-02	1.18	1.19	1.15	1.17	6154531
2018-02-05	1.14	1.17	1.08	1.13	6765336
2018-02-06	1.11	1.19	1.10	1.18	13514858
2018-02-07	1.19	1.19	1.14	1.15	5274093
2018-02-08	1.16	1.16	1.10	1.10	5283225
2018-02-09	1.12	1.14	1.08	1.12	7419692
2018-02-12	1.12	1.17	1.10	1.17	7697674
2018-02-13	1.15	1.17	1.15	1.16	3787542
2018-02-14	1.14	1.20	1.13	1.19	9654238
2018-02-15	1.22	1.27	1.20	1.25	11418017
2018-02-16	1.25	1.28	1.22	1.26	12048608
2018-02-20	1.23	1.28	1.23	1.24	8317340
2018-02-21	1.24	1.26	1.21	1.22	8930206
2018-02-22	1.24	1.26	1.23	1.25	4393176
2018-02-23	1.27	1.29	1.25	1.29	5560810
2018-02-26	1.30	1.33	1.29	1.32	6890246
2018-02-27	1.31	1.32	1.28	1.29	5567996
2018-02-28	1.32	1.32	1.27	1.27	11110687
2018-03-01	1.26	1.28	1.23	1.23	14434556
2018-03-02	1.25	1.27	1.22	1.27	8462827
2018-03-05	1.25	1.27	1.25	1.26	4877018
2018-03-06	1.27	1.30	1.27	1.27	4015392
2018-03-07	1.26	1.27	1.24	1.27	4724635
2018-03-08	1.27	1.32	1.27	1.31	5758548
2018-03-09	1.32	1.32	1.28	1.29	6785595
2018-03-12	1.29	1.31	1.28	1.30	4435046
2018-03-13	1.28	1.30	1.25	1.26	5002623
2018-03-14	1.26	1.27	1.23	1.24	2651336
2018-03-15	1.23	1.27	1.22	1.25	6567939
2018-03-16	1.24	1.27	1.24	1.25	4386097
2018-03-19	1.29	1.31	1.27	1.30	9646503
2018-03-20	1.29	1.32	1.27	1.29	7583583
2018-03-21	1.29	1.32	1.29	1.32	5649146
2018-03-22	1.30	1.33	1.29	1.30	5787629
2018-03-23	1.30	1.32	1.28	1.29	4353871
2018-03-26	1.31	1.33	1.29	1.33	5289018
2018-03-27	1.32	1.32	1.28	1.29	3634737
2018-03-28	1.29	1.30	1.23	1.25	6001218
2018-03-29	1.26	1.32	1.26	1.32	8337925
2018-04-02	1.32	1.33	1.25	1.27	6785797
2018-04-03	1.28	1.28	1.25	1.26	2993939
2018-04-04	1.23	1.25	1.21	1.24	4546826
2018-04-05	1.27	1.28	1.24	1.25	7874016
2018-04-06	1.23	1.26	1.22	1.23	8719440
2018-04-09	1.23	1.23	1.18	1.18	8394470
2018-04-10	1.19	1.21	1.17	1.19	7509631
2018-04-11	1.19	1.24	1.19	1.22	2941784
2018-04-12	1.22	1.25	1.22	1.25	4468636
2018-04-13	1.25	1.25	1.19	1.20	12930804
2018-04-16	1.20	1.21	1.16	1.18	5279058
2018-04-17	1.18	1.21	1.18	1.20	4727288
2018-04-18	1.22	1.24	1.21	1.24	8731213
2018-04-19	1.22	1.27	1.21	1.27	14638594
2018-04-20	1.25	1.26	1.23	1.25	9658085
2018-04-23	1.23	1.24	1.21	1.23	5803208
2018-04-24	1.24	1.25	1.19	1.21	6450585
2018-04-25	1.19	1.19	1.17	1.18	4255141
2018-04-26	1.18	1.22	1.18	1.21	5777587
2018-04-27	1.22	1.23	1.21	1.23	9780965
2018-04-30	1.22	1.24	1.21	1.22	6280428
2018-05-01	1.21	1.23	1.18	1.12	2388557
2018-05-02	1.14	1.16	1.10	1.11	5481200
2018-05-03	1.10	1.11	1.08	1.10	3418294
2018-05-04	1.10	1.16	1.10	1.12	6580779
2018-05-07	1.13	1.15	1.11	1.12	3850877
2018-05-08	1.11	1.12	1.09	1.11	4071458
2018-05-09	1.10	1.10	1.08	1.10	4105464
2018-05-10	1.11	1.14	1.10	1.13	3629476
2018-05-11	1.13	1.14	1.10	1.11	4280794
2018-05-14	1.11	1.13	1.09	1.10	4856563
2018-05-15	1.07	1.09	1.05	1.08	8069329
2018-05-16	1.11	1.13	1.10	1.11	6376546
2018-05-17	1.09	1.11	1.07	1.08	6845738
2018-05-18	1.04	1.06	1.02	1.03	14245551
2018-05-21	1.08	1.09	1.04	1.06	8029432
2018-05-22	1.09	1.14	1.08	1.14	10201145
2018-05-23	1.14	1.16	1.12	1.14	12935432
2018-05-24	1.13	1.13	1.11	1.12	3562626
2018-05-25	1.12	1.13	1.06	1.07	9018260
2018-05-29	1.01	1.04	0.99	1.00	13932920
2018-05-30	1.02	1.04	0.99	1.04	23769385
2018-05-31	1.02	1.04	1.00	1.02	9626626
2018-06-01	1.02	1.06	1.00	1.02	16402939
2018-06-04	1.02	1.04	1.02	1.04	5927598
2018-06-05	1.02	1.04	0.96	0.96	30264877
2018-06-06	0.97	0.98	0.92	0.94	14384128
2018-06-07	0.91	0.91	0.85	0.89	17241254
2018-06-08	0.91	0.94	0.88	0.93	13680352
2018-06-11	0.93	0.95	0.91	0.92	8731507
2018-06-12	0.91	0.93	0.89	0.91	7328406
2018-06-13	0.91	0.92	0.89	0.91	2926182
2018-06-14	0.92	0.93	0.89	0.89	5313752
2018-06-15	0.89	0.92	0.87	0.91	8498002
2018-06-18	0.89	0.90	0.88	0.89	2864007
2018-06-19	0.89	0.92	0.87	0.91	6330467
2018-06-20	0.92	0.93	0.90	0.91	6724472
2018-06-21	0.90	0.91	0.88	0.88	3041146
2018-06-22	0.89	0.89	0.87	0.87	8117352
2018-06-25	0.89	0.92	0.88	0.92	5266648
2018-06-26	0.93	0.98	0.93	0.97	9146157
2018-06-27	0.96	0.96	0.90	0.91	8570502
2018-06-28	0.91	0.94	0.91	0.94	7873763
2018-06-29	0.93	0.94	0.92	0.94	5841412
2018-07-02	0.93	0.95	0.92	0.94	2778657
2018-07-03	0.95	0.98	0.94	0.95	5120845
2018-07-05	0.96	1.00	0.95	0.97	5165485
2018-07-06	0.97	0.99	0.96	0.98	4867192
2018-07-09	0.99	1.00	0.97	0.98	5767382
2018-07-10	0.99	1.02	0.98	1.01	6436650
2018-07-11	1.00	1.01	0.97	0.98	5574221
2018-07-12	0.99	0.99	0.97	0.99	4388818
2018-07-13	0.98	1.03	0.97	1.02	8404760
2018-07-16	1.03	1.04	1.00	1.00	5902032
2018-07-17	1.01	1.02	1.01	1.01	4887147
2018-07-18	1.02	1.02	1.00	1.00	4502750
2018-07-19	0.99	1.02	0.99	1.02	2577407
2018-07-20	1.07	1.08	1.04	1.06	10232053
2018-07-23	1.05	1.07	1.04	1.06	1775370
2018-07-24	1.08	1.10	1.07	1.09	5313525
2018-07-25	1.11	1.14	1.10	1.13	8107553
2018-07-26	1.13	1.13	1.07	1.09	5203068
2018-07-27	1.11	1.12	1.08	1.09	6252872
2018-07-30	1.10	1.11	1.08	1.10	4888059
2018-07-31	1.09	1.11	1.07	1.07	6155516
2018-08-01	1.09	1.10	1.07	1.08	4022317
2018-08-02	1.08	1.10	1.07	1.08	3790742
2018-08-03	1.10	1.13	1.09	1.12	6018290
2018-08-06	1.12	1.14	1.11	1.11	4399620
2018-08-07	1.13	1.15	1.10	1.11	6017403
2018-08-08	1.12	1.14	1.09	1.10	3862869
2018-08-09	1.10	1.10	1.04	1.06	4320265
2018-08-10	1.03	1.03	0.99	1.00	7652745
2018-08-13	0.98	1.01	0.97	1.00	4229312
2018-08-14	1.01	1.03	1.00	1.02	4417570
2018-08-15	1.00	1.03	0.99	1.01	3693894
2018-08-16	1.04	1.08	1.02	1.04	15690268
2018-08-17	1.05	1.06	1.00	1.03	5208706
2018-08-20	1.02	1.02	1.00	1.01	3088588
2018-08-21	1.01	1.01	0.94	0.95	5361214
2018-08-22	0.93	0.96	0.91	0.95	17561845
2018-08-23	0.96	0.96	0.89	0.90	8816932
2018-08-24	0.92	0.92	0.87	0.90	21784984
2018-08-27	0.91	0.94	0.90	0.93	5066373
2018-08-28	0.92	0.92	0.88	0.90	6099828
2018-08-29	0.90	0.93	0.90	0.92	8355599
2018-08-30	0.90	0.91	0.87	0.88	8123763
2018-08-31	0.88	0.92	0.87	0.91	7526075
2018-09-04	0.88	0.89	0.84	0.85	12461457
2018-09-05	0.85	0.88	0.84	0.86	12690203
2018-09-06	0.87	0.88	0.85	0.88	5583549
2018-09-07	0.89	0.93	0.88	0.90	7343168
2018-09-10	0.90	0.91	0.87	0.88	4121666
2018-09-11	0.85	0.87	0.84	0.84	8599886
2018-09-12	0.86	0.87	0.85	0.85	6937931
2018-09-13	0.85	0.85	0.82	0.82	8343975
2018-09-14	0.83	0.83	0.80	0.82	3829933
2018-09-17	0.82	0.86	0.81	0.84	4997057
2018-09-18	0.85	0.89	0.83	0.88	7252930
2018-09-19	0.88	0.88	0.86	0.87	4939647
2018-09-20	0.89	0.89	0.87	0.88	3488613
2018-09-21	0.89	0.94	0.88	0.92	6562756
2018-09-24	0.91	0.91	0.87	0.88	5983085
2018-09-25	0.85	0.89	0.85	0.88	2809118
2018-09-26	0.89	0.90	0.88	0.89	3870979
2018-09-27	0.90	0.92	0.89	0.90	5650507
2018-09-28	0.89	0.90	0.87	0.87	5741602
2018-10-01	0.88	0.88	0.86	0.87	2569548
2018-10-02	0.92	0.96	0.91	0.95	10648422
2018-10-03	1.04	1.04	0.99	1.01	18277434
2018-10-04	1.01	1.04	0.99	1.03	9028208
2018-10-05	1.11	1.13	1.08	1.11	23222093
2018-10-08	1.42	1.42	1.29	1.35	58336514
2018-10-09	1.34	1.42	1.32	1.42	39473314
2018-10-10	1.35	1.36	1.29	1.31	27457511
2018-10-11	1.34	1.37	1.32	1.35	19605843
2018-10-12	1.37	1.46	1.37	1.45	13819242
2018-10-15	1.42	1.45	1.38	1.38	25515264
2018-10-16	1.43	1.44	1.41	1.43	11550727
2018-10-17	1.36	1.46	1.36	1.44	16216115
2018-10-18	1.42	1.44	1.40	1.40	18342122
2018-10-19	1.42	1.44	1.36	1.43	22761449
2018-10-22	1.44	1.46	1.42	1.44	9655029
2018-10-23	1.41	1.45	1.39	1.45	11995908
2018-10-24	1.45	1.46	1.40	1.41	11501833
2018-10-25	1.42	1.53	1.42	1.52	18964554
2018-10-26	1.54	1.68	1.53	1.67	48223087
2018-10-29	1.65	1.66	1.50	1.52	38931361
2018-10-30	1.48	1.55	1.46	1.53	12562537
2018-10-31	1.53	1.54	1.47	1.48	15974131
2018-11-01	1.51	1.52	1.47	1.50	11260086
2018-11-02	1.51	1.55	1.50	1.54	7418225
2018-11-05	1.57	1.58	1.54	1.55	9936579
2018-11-06	1.55	1.57	1.53	1.54	5430880
2018-11-07	1.57	1.58	1.52	1.56	8025481
2018-11-08	1.55	1.58	1.48	1.50	9832898
2018-11-09	1.50	1.53	1.46	1.51	8780880
2018-11-12	1.52	1.55	1.50	1.51	6950899
2018-11-13	1.52	1.53	1.47	1.49	6763592
2018-11-14	1.51	1.52	1.47	1.51	10235720
2018-11-15	1.52	1.55	1.50	1.53	5768986
2018-11-16	1.56	1.60	1.54	1.57	12963959
2018-11-19	1.56	1.58	1.53	1.56	4976937
2018-11-20	1.54	1.54	1.51	1.51	4466180
2018-11-21	1.53	1.54	1.52	1.54	5217924
2018-11-23	1.62	1.62	1.59	1.61	7493197
2018-11-26	1.61	1.62	1.52	1.53	8654617
2018-11-27	1.56	1.63	1.54	1.61	8558920
2018-11-28	1.63	1.64	1.59	1.62	10753602
2018-11-29	1.64	1.66	1.63	1.66	6024003
2018-11-30	1.67	1.67	1.63	1.65	7115613
2018-12-03	1.68	1.68	1.64	1.65	13739122
2018-12-04	1.66	1.67	1.62	1.63	9191575
2018-12-06	1.56	1.61	1.53	1.60	8577023
2018-12-07	1.60	1.62	1.56	1.57	14447918
2018-12-10	1.56	1.58	1.54	1.55	5460258
2018-12-11	1.58	1.60	1.56	1.58	5655655
2018-12-12	1.62	1.67	1.62	1.64	8493056
2018-12-13	1.64	1.66	1.63	1.66	6378945
2018-12-14	1.64	1.68	1.64	1.66	4785655
2018-12-17	1.66	1.66	1.60	1.61	6223014
2018-12-18	1.64	1.66	1.62	1.64	7091065
2018-12-19	1.68	1.73	1.66	1.67	12692053
2018-12-20	1.78	1.82	1.74	1.79	17189027
2018-12-21	1.79	1.80	1.71	1.72	10098459
2018-12-24	1.69	1.71	1.67	1.68	2744007
2018-12-26	1.70	1.72	1.68	1.72	6028939
2018-12-27	1.74	1.77	1.73	1.75	5489720
2018-12-28	1.77	1.80	1.76	1.79	7317808
2018-12-31	1.81	1.82	1.77	1.81	3807533
2019-01-02	1.86	1.94	1.84	1.89	8634781
2019-01-03	1.89	1.90	1.85	1.86	15479317
2019-01-04	1.88	1.93	1.86	1.89	6655718
2019-01-07	1.86	1.86	1.78	1.80	10362211
2019-01-08	1.79	1.84	1.78	1.82	8526183
2019-01-09	1.84	1.89	1.80	1.86	14805094
2019-01-10	1.87	1.91	1.85	1.90	16245893
2019-01-11	1.86	1.91	1.84	1.91	11211176
2019-01-14	1.90	1.92	1.88	1.89	9806870
2019-01-15	1.90	1.92	1.86	1.88	11829448
2019-01-16	1.83	1.86	1.82	1.86	5100136
2019-01-17	1.86	1.91	1.86	1.90	4097426
2019-01-18	1.92	1.92	1.86	1.86	3196554
2019-01-22	1.90	1.94	1.84	1.87	9476894
2019-01-23	1.90	1.91	1.87	1.90	3935464
2019-01-24	1.92	1.95	1.91	1.95	4960040
2019-01-25	1.96	1.99	1.94	1.96	5817154
2019-01-28	1.91	1.92	1.87	1.90	6927657
2019-01-29	1.92	1.94	1.89	1.91	5685323
2019-01-30	1.91	1.92	1.88	1.90	13589866
2019-01-31	1.92	1.94	1.89	1.92	16450542
2019-02-01	1.90	1.91	1.87	1.89	7728484
2019-02-04	1.86	1.89	1.85	1.87	7095238
2019-02-05	1.87	1.89	1.84	1.87	3727746
2019-02-06	1.84	1.85	1.78	1.79	8854047
2019-02-07	1.81	1.81	1.76	1.80	7290626
2019-02-08	1.80	1.85	1.76	1.83	9139572
2019-02-11	1.80	1.80	1.72	1.77	13189058
2019-02-12	1.78	1.83	1.76	1.82	13002069
2019-02-13	1.81	1.84	1.77	1.83	14076041
2019-02-14	1.78	1.89	1.78	1.88	8590627
2019-02-15	1.90	1.90	1.85	1.88	8946007
2019-02-19	1.90	1.93	1.90	1.92	4923176
2019-02-20	1.91	1.93	1.89	1.90	5734051
2019-02-21	1.88	1.89	1.86	1.88	4261376
2019-02-22	1.90	1.92	1.88	1.91	4304116
2019-02-25	1.92	1.94	1.91	1.93	14709948
2019-02-26	1.93	1.94	1.89	1.94	5133284
2019-02-27	1.94	2.03	1.92	2.00	11991214
2019-02-28	1.97	1.98	1.94	1.95	5172742
2019-03-01	1.90	1.92	1.88	1.89	8058967
2019-03-04	1.90	1.90	1.86	1.89	4299678
2019-03-05	1.88	1.92	1.87	1.91	4906875
2019-03-06	1.92	1.93	1.82	1.83	7788036
2019-03-07	1.82	1.82	1.78	1.81	11799424
2019-03-08	1.83	1.87	1.82	1.87	5245856
2019-03-11	1.88	1.91	1.87	1.90	4750231
2019-03-12	1.91	1.97	1.90	1.95	6535497
2019-03-13	1.95	1.98	1.91	1.97	6628871
2019-03-14	1.95	1.95	1.92	1.95	5097309
2019-03-15	1.95	2.00	1.95	1.96	8868778
2019-03-18	1.96	2.01	1.95	2.01	5464789
2019-03-19	2.00	2.01	1.98	1.99	5909410
2019-03-20	1.98	2.00	1.93	1.96	4771383
2019-03-21	1.94	1.94	1.85	1.92	10290337
2019-03-22	1.84	1.87	1.80	1.81	8265397
2019-03-25	1.82	1.87	1.81	1.86	9265753
2019-03-26	1.88	1.89	1.83	1.87	8607973
2019-03-27	1.80	1.80	1.72	1.72	16945447
2019-03-28	1.71	1.79	1.69	1.76	7992203
2019-03-29	1.79	1.84	1.78	1.82	17541762
2019-04-01	1.83	1.86	1.78	1.81	6193542
2019-04-02	1.83	1.85	1.77	1.78	5486228
2019-04-03	1.80	1.87	1.79	1.81	8178401
2019-04-04	1.80	1.86	1.80	1.84	5897274
2019-04-05	1.82	1.87	1.80	1.85	6515869
2019-04-08	1.91	1.93	1.89	1.89	9630561
2019-04-09	1.88	1.89	1.83	1.85	10972643
2019-04-10	1.93	1.96	1.92	1.95	8402929
2019-04-11	1.91	1.91	1.87	1.91	13229212
2019-04-12	1.88	1.89	1.81	1.84	12468871
2019-04-15	1.86	1.87	1.81	1.85	5960660
2019-04-16	1.84	1.87	1.82	1.82	3627367
2019-04-17	1.84	1.84	1.76	1.78	8578599
2019-04-18	1.77	1.85	1.76	1.81	5310512
2019-04-22	1.80	1.85	1.78	1.85	3830792
2019-04-23	1.85	1.88	1.83	1.86	9672128
2019-04-24	1.84	1.85	1.79	1.80	4918756
2019-04-25	1.81	1.87	1.80	1.85	3736975
2019-04-26	1.86	1.89	1.85	1.88	7845927
2019-04-29	1.88	1.89	1.84	1.86	3651715
2019-04-30	1.87	1.89	1.84	1.89	5421151
2019-05-01	1.89	1.91	1.85	1.86	5970785
2019-05-02	1.86	1.91	1.85	1.88	6651349
2019-05-03	1.89	1.91	1.87	1.87	4527522
2019-05-06	1.77	1.80	1.75	1.78	5855829
2019-05-07	1.81	1.82	1.76	1.77	6096731
2019-05-08	1.82	1.83	1.80	1.81	3612991
2019-05-09	1.77	1.80	1.76	1.79	2980787
2019-05-10	1.79	1.79	1.74	1.77	5657582
2019-05-13	1.72	1.74	1.69	1.70	6546405
2019-05-14	1.71	1.72	1.67	1.71	3450564
2019-05-15	1.64	1.69	1.63	1.65	5537776
2019-05-16	1.63	1.67	1.59	1.60	6571394
2019-05-17	1.58	1.62	1.53	1.56	6084310
2019-05-20	1.57	1.63	1.54	1.63	7963802
2019-05-21	1.64	1.73	1.63	1.71	5152512
2019-05-22	1.76	1.77	1.71	1.73	4908947
2019-05-23	1.71	1.75	1.70	1.72	6879152
2019-05-24	1.74	1.75	1.69	1.69	10579779
2019-05-28	1.73	1.78	1.69	1.76	15788589
2019-05-29	1.79	1.84	1.79	1.84	9334275
2019-05-30	1.85	1.88	1.85	1.85	9417423
2019-05-31	1.87	1.92	1.86	1.91	11032058
2019-06-03	1.93	1.95	1.91	1.91	7976489
2019-06-04	1.93	1.96	1.90	1.95	6626609
2019-06-05	1.95	1.96	1.91	1.92	5933279
2019-06-06	1.96	1.99	1.95	1.98	10557612
2019-06-07	2.02	2.05	1.96	1.97	12455921
2019-06-10	1.93	1.94	1.90	1.92	7931116
2019-06-11	1.93	1.99	1.92	1.96	9384767
2019-06-12	1.95	1.96	1.91	1.91	3944386
2019-06-13	1.94	1.97	1.93	1.94	7802534
2019-06-14	1.92	1.96	1.87	1.88	9686918
2019-06-17	1.88	1.91	1.87	1.90	5556825
2019-06-18	1.92	1.95	1.89	1.91	4499048
2019-06-19	1.89	1.91	1.86	1.91	3542115
2019-06-20	1.94	1.98	1.92	1.96	2878214
2019-06-21	1.94	1.96	1.93	1.94	7583844
2019-06-24	1.95	1.98	1.93	1.95	6109637
2019-06-25	1.94	1.95	1.86	1.88	6245490
2019-06-26	1.92	1.92	1.86	1.89	4890759
2019-06-27	1.86	1.92	1.82	1.91	8188614
2019-06-28	1.94	1.97	1.93	1.94	8517520
2019-07-01	1.97	1.98	1.94	1.95	5047709
2019-07-02	1.96	1.97	1.88	1.91	7807805
2019-07-03	1.91	1.93	1.90	1.92	5670337
2019-07-05	1.96	2.00	1.94	1.98	10580661
2019-07-08	2.00	2.03	1.98	1.99	9347946
2019-07-09	1.97	2.01	1.94	2.00	4132482
2019-07-10	2.03	2.08	2.03	2.05	12855055
2019-07-11	2.06	2.10	2.03	2.04	8057386
2019-07-12	2.04	2.06	2.00	2.04	4939066
2019-07-15	2.03	2.04	1.99	2.00	4049654
2019-07-16	2.00	2.01	1.98	1.99	4097318
2019-07-17	2.00	2.03	2.00	2.00	3279732
2019-07-18	2.00	2.03	1.99	2.01	9016286
2019-07-19	1.99	1.99	1.94	1.96	9517552
2019-07-22	1.97	1.97	1.94	1.95	4175839
2019-07-23	1.94	1.97	1.93	1.93	5468436
2019-07-24	1.95	1.96	1.90	1.90	4048752
2019-07-25	1.89	1.91	1.86	1.87	5372697
2019-07-26	1.89	1.90	1.88	1.88	3857592
2019-07-29	1.87	1.88	1.84	1.87	6598024
2019-07-30	1.85	1.89	1.85	1.88	2938869
2019-07-31	1.90	1.91	1.85	1.87	4625686
2019-08-01	1.88	1.93	1.87	1.87	6135600
2019-08-02	1.87	1.88	1.82	1.86	3710214
2019-08-05	1.80	1.81	1.77	1.79	4983122
2019-08-06	1.81	1.85	1.78	1.85	5196299
2019-08-07	1.81	1.81	1.75	1.76	9740385
2019-08-08	1.79	1.87	1.79	1.86	9054689
2019-08-09	1.84	1.87	1.84	1.87	3049742
2019-08-12	1.79	1.85	1.79	1.84	3774920
2019-08-13	1.81	1.90	1.79	1.88	9122486
2019-08-14	1.82	1.85	1.79	1.80	7792593
2019-08-15	1.82	1.82	1.74	1.79	8926475
2019-08-16	1.82	1.87	1.81	1.82	4811977
2019-08-19	1.86	1.87	1.80	1.82	3738803
2019-08-20	1.80	1.86	1.78	1.83	5080526
2019-08-21	1.86	1.93	1.82	1.92	5880911
2019-08-22	1.89	1.92	1.86	1.87	5227192
2019-08-23	1.85	1.87	1.77	1.78	6117000
2019-08-26	1.78	1.79	1.72	1.73	5559709
2019-08-27	1.76	1.77	1.72	1.76	12366402
2019-08-28	1.74	1.74	1.66	1.70	7045216
2019-08-29	1.70	1.74	1.69	1.74	4952373
2019-08-30	1.76	1.82	1.74	1.81	6464984
2019-09-03	1.79	1.82	1.75	1.76	6225199
2019-09-04	1.79	1.82	1.78	1.80	5728406
2019-09-05	1.81	1.84	1.81	1.82	4632270
2019-09-06	1.84	1.84	1.80	1.82	5435755
2019-09-09	1.82	1.83	1.77	1.78	11599972
2019-09-10	1.75	1.78	1.74	1.77	5341253
2019-09-11	1.79	1.82	1.79	1.82	5032952
2019-09-12	1.86	1.87	1.81	1.81	7196514
2019-09-13	1.81	1.81	1.76	1.77	4804412
2019-09-16	1.75	1.77	1.74	1.76	6241043
2019-09-17	1.73	1.78	1.72	1.76	13028561
2019-09-18	1.77	1.78	1.74	1.75	7906684
2019-09-19	1.75	1.77	1.73	1.74	5909681
2019-09-20	1.74	1.74	1.71	1.73	4668061
2019-09-23	1.71	1.72	1.70	1.71	5456632
2019-09-24	1.72	1.73	1.67	1.69	6160095
2019-09-25	1.66	1.70	1.64	1.68	4363131
2019-09-26	1.71	1.72	1.69	1.72	5058632
2019-09-27	1.72	1.72	1.69	1.71	5274089
2019-09-30	1.70	1.75	1.70	1.73	3962195
2019-10-01	1.71	1.75	1.71	1.75	12123945
2019-10-02	1.73	1.74	1.71	1.71	2506939
2019-10-03	1.73	1.74	1.71	1.71	3651009
2019-10-04	1.73	1.74	1.70	1.73	4492649
2019-10-07	1.71	1.73	1.68	1.69	4569161
2019-10-08	1.68	1.73	1.68	1.70	10812574
2019-10-09	1.72	1.72	1.66	1.69	7570904
2019-10-10	1.68	1.72	1.67	1.67	9147435
2019-10-11	1.69	1.73	1.68	1.71	6363967
2019-10-14	1.71	1.71	1.68	1.69	4478429
2019-10-15	1.69	1.70	1.67	1.68	5527969
2019-10-16	1.64	1.68	1.63	1.67	7093400
2019-10-17	1.69	1.70	1.66	1.67	7495328
2019-10-18	1.66	1.68	1.66	1.68	13378456
2019-10-21	1.66	1.68	1.65	1.68	5242810
2019-10-22	1.68	1.72	1.68	1.70	7307385
2019-10-23	1.69	1.70	1.67	1.70	4041160
2019-10-24	1.71	1.71	1.68	1.68	2343600
2019-10-25	1.67	1.69	1.65	1.66	3211218
2019-10-28	1.66	1.68	1.65	1.67	2214410
2019-10-29	1.66	1.68	1.66	1.67	2496742
2019-10-30	1.65	1.71	1.65	1.70	3678647
2019-10-31	1.70	1.71	1.68	1.71	6267498
2019-11-01	1.72	1.73	1.68	1.69	7195359
2019-11-04	1.71	1.71	1.67	1.71	8099270
2019-11-05	1.69	1.70	1.66	1.67	5467306
2019-11-06	1.63	1.65	1.61	1.62	5630171
2019-11-07	1.62	1.65	1.62	1.63	5347788
2019-11-08	1.60	1.63	1.59	1.59	14314781
2019-11-11	1.59	1.61	1.58	1.60	19548573
2019-11-12	1.59	1.59	1.55	1.56	5336962
2019-11-13	1.55	1.56	1.54	1.54	5694428
2019-11-14	1.56	1.57	1.54	1.55	4318949
2019-11-15	1.53	1.54	1.50	1.51	4506116
2019-11-18	1.52	1.53	1.50	1.50	6986482
2019-11-19	1.51	1.51	1.49	1.50	3736959
2019-11-20	1.49	1.50	1.47	1.49	4734803
2019-11-21	1.51	1.51	1.45	1.50	16398301
2019-11-22	1.53	1.55	1.51	1.54	8692650
2019-11-25	1.54	1.55	1.50	1.51	8235580
2019-11-26	1.50	1.51	1.47	1.49	12337846
2019-11-27	1.50	1.50	1.47	1.50	9414342
2019-11-29	1.51	1.56	1.51	1.54	4336236
2019-12-02	1.55	1.56	1.53	1.53	8180659
2019-12-03	1.54	1.54	1.52	1.54	6702162
2019-12-04	1.54	1.56	1.53	1.54	4197188
2019-12-05	1.54	1.58	1.54	1.57	3160119
2019-12-06	1.58	1.58	1.55	1.56	6208875
2019-12-09	1.57	1.58	1.56	1.57	26600752
2019-12-10	1.55	1.56	1.53	1.54	4133906
2019-12-11	1.55	1.60	1.55	1.60	5016502
2019-12-12	1.60	1.62	1.59	1.60	4353631
2019-12-13	1.60	1.62	1.59	1.60	2727120
2019-12-16	1.63	1.67	1.63	1.66	5109741
2019-12-17	1.67	1.68	1.65	1.67	3903545
2019-12-18	1.68	1.69	1.64	1.67	9781989
2019-12-19	1.67	1.71	1.67	1.69	5869448
2019-12-20	1.67	1.68	1.66	1.67	2251062
2019-12-23	1.68	1.69	1.67	1.69	5293261
2019-12-24	1.69	1.69	1.68	1.69	556566
2019-12-26	1.71	1.73	1.70	1.72	4605397
2019-12-27	1.73	1.73	1.71	1.73	5222888
2019-12-30	1.74	1.76	1.73	1.75	4135161
2019-12-31	1.74	1.74	1.72	1.74	2178860
2020-01-02	1.75	1.76	1.73	1.72	5649807
2020-01-03	1.71	1.73	1.70	1.71	3824279
2020-01-06	1.69	1.72	1.69	1.70	7506934
2020-01-07	1.74	1.79	1.74	1.79	10413194
2020-01-08	1.79	1.86	1.79	1.82	12954342
2020-01-09	1.82	1.84	1.78	1.81	13508204
2020-01-10	1.85	1.89	1.83	1.84	7826852
2020-01-13	1.85	1.87	1.84	1.86	9435038
2020-01-14	1.88	1.90	1.85	1.89	8648617
2020-01-15	1.88	1.89	1.85	1.86	4816983
2020-01-16	1.86	1.86	1.84	1.85	6817859
2020-01-17	1.89	1.90	1.86	1.88	6880078
2020-01-21	1.84	1.85	1.81	1.82	5986583
2020-01-22	1.85	1.85	1.79	1.81	5426215
2020-01-23	1.80	1.84	1.79	1.84	4909157
2020-01-24	1.85	1.86	1.82	1.86	5745749
2020-01-27	1.81	1.83	1.80	1.82	6986772
2020-01-28	1.84	1.87	1.82	1.87	4941972
2020-01-29	1.86	1.86	1.82	1.84	6445870
2020-01-30	1.78	1.79	1.74	1.79	10240632
2020-01-31	1.77	1.79	1.75	1.76	6359628
2020-02-03	1.80	1.81	1.77	1.80	6621726
2020-02-04	1.83	1.84	1.81	1.83	4684603
2020-02-05	1.83	1.90	1.82	1.90	15632822
2020-02-06	1.91	1.91	1.85	1.86	7109012
2020-02-07	1.80	1.80	1.76	1.78	6471482
2020-02-10	1.74	1.75	1.70	1.71	5106886
2020-02-11	1.73	1.75	1.72	1.75	4803109
2020-02-12	1.74	1.75	1.73	1.74	6398716
2020-02-13	1.74	1.75	1.71	1.72	4347954
2020-02-14	1.73	1.74	1.71	1.72	6372099
2020-02-18	1.73	1.74	1.72	1.73	5056117
2020-02-19	1.73	1.74	1.70	1.74	6601910
2020-02-20	1.69	1.71	1.67	1.68	7202317
2020-02-21	1.67	1.72	1.66	1.70	6069854
2020-02-24	1.65	1.67	1.62	1.63	3392906
2020-02-25	1.63	1.63	1.60	1.62	5188488
2020-02-26	1.64	1.64	1.55	1.57	16022640
2020-02-27	1.55	1.59	1.53	1.53	13698826
2020-02-28	1.48	1.55	1.46	1.54	14319201
2020-03-02	1.54	1.61	1.54	1.61	8099441
2020-03-03	1.60	1.68	1.58	1.60	10631197
2020-03-04	1.61	1.66	1.58	1.66	11354270
2020-03-05	1.61	1.63	1.53	1.58	28781350
2020-03-06	1.48	1.52	1.45	1.50	11508317
2020-03-09	1.32	1.50	1.29	1.32	8492597
2020-03-10	1.37	1.38	1.31	1.36	21029381
2020-03-11	1.33	1.35	1.16	1.23	11591656
2020-03-12	1.15	1.15	0.82	0.97	20152450
2020-03-13	1.15	1.15	0.96	1.09	10561041
2020-03-16	0.95	1.01	0.91	0.91	11940217
2020-03-17	0.98	1.04	0.93	1.04	9110284
2020-03-18	0.90	0.96	0.85	0.88	7057660
2020-03-19	0.88	0.93	0.85	0.93	9652359
2020-03-20	0.98	0.99	0.86	0.88	11325206
2020-03-23	0.83	0.85	0.73	0.80	8639032
2020-03-24	0.85	0.87	0.80	0.85	6162653
2020-03-25	0.83	0.91	0.78	0.89	8257654
2020-03-26	0.93	1.03	0.93	1.01	7554776
2020-03-27	0.92	0.95	0.90	0.92	6145919
2020-03-30	0.89	0.91	0.87	0.88	5003651
2020-03-31	0.88	0.91	0.84	0.87	5625104
2020-04-01	0.83	0.83	0.78	0.80	4077292
2020-04-02	0.82	0.82	0.77	0.81	5573126
2020-04-03	0.77	0.78	0.74	0.75	10544817
2020-04-06	0.78	0.86	0.77	0.81	8338937
2020-04-07	0.89	0.89	0.83	0.84	5404331
2020-04-08	0.84	0.88	0.82	0.86	5927655
2020-04-09	0.91	0.95	0.90	0.93	13702503
2020-04-13	0.89	0.93	0.88	0.93	12996250
2020-04-14	0.95	0.99	0.95	0.98	14508764
2020-04-15	0.95	0.98	0.94	0.98	8745887
2020-04-16	0.98	0.99	0.95	0.96	8497831
2020-04-17	0.98	1.00	0.96	0.98	38932544
2020-04-20	0.97	0.99	0.95	0.96	9143433
2020-04-21	0.95	0.97	0.91	0.93	7035280
2020-04-22	0.95	0.96	0.94	0.95	6275606
2020-04-23	0.95	0.95	0.90	0.92	6178006
2020-04-24	0.88	0.88	0.77	0.78	20977529
2020-04-27	0.82	0.83	0.78	0.79	9378666
2020-04-28	0.83	0.88	0.82	0.87	12152119
2020-04-29	0.89	0.94	0.88	0.94	7949267
2020-04-30	0.91	0.91	0.88	0.88	8430703
2020-05-01	0.87	0.87	0.83	0.85	3807737
2020-05-04	0.84	0.85	0.83	0.85	8964171
2020-05-05	0.86	0.87	0.84	0.85	4107386
2020-05-06	0.84	0.84	0.78	0.79	5621724
2020-05-07	0.76	0.77	0.71	0.72	16487891
2020-05-08	0.74	0.77	0.73	0.76	7108523
2020-05-11	0.76	0.76	0.72	0.74	7783567
2020-05-12	0.75	0.76	0.71	0.71	10223188
2020-05-13	0.72	0.72	0.68	0.69	8079607
2020-05-14	0.68	0.76	0.65	0.75	15414439
2020-05-15	0.76	0.76	0.72	0.74	4536093
2020-05-18	0.75	0.80	0.74	0.80	9955290
2020-05-19	0.80	0.80	0.77	0.78	5461629
2020-05-20	0.79	0.82	0.78	0.81	5544760
2020-05-21	0.82	0.87	0.82	0.87	8234648
2020-05-22	0.85	0.88	0.83	0.87	7200797
2020-05-26	0.99	1.01	0.96	0.99	15167387
2020-05-27	1.05	1.08	1.02	1.07	12639740
2020-05-28	1.04	1.04	1.01	1.01	9307480
2020-05-29	1.00	1.03	0.98	1.01	9564821
2020-06-01	1.01	1.05	1.01	1.04	5030058
2020-06-02	1.06	1.10	1.04	1.10	5719637
2020-06-03	1.14	1.15	1.11	1.14	9532252
2020-06-04	1.15	1.16	1.11	1.13	8123781
2020-06-05	1.18	1.20	1.16	1.17	5338267
2020-06-08	1.19	1.28	1.19	1.28	6442418
2020-06-09	1.22	1.28	1.21	1.26	7769360
2020-06-10	1.27	1.28	1.20	1.21	5813998
2020-06-11	1.13	1.15	1.09	1.10	4176816
2020-06-12	1.14	1.15	1.09	1.13	6805908
2020-06-15	1.06	1.12	1.04	1.09	9242529
2020-06-16	1.14	1.16	1.09	1.10	9609845
2020-06-17	1.11	1.16	1.11	1.15	7604900
2020-06-18	1.12	1.13	1.08	1.10	6717709
2020-06-19	1.11	1.12	1.09	1.10	8006930
2020-06-22	1.12	1.17	1.10	1.14	7497935
2020-06-23	1.16	1.16	1.13	1.13	5644337
2020-06-24	1.12	1.12	1.06	1.06	6771545
2020-06-25	1.08	1.09	1.05	1.09	12469846
2020-06-26	1.05	1.06	1.00	1.00	8722101
2020-06-29	1.03	1.04	0.99	1.02	6107944
2020-06-30	1.02	1.06	1.02	1.04	8881932
2020-07-01	1.06	1.10	1.06	1.09	5157165
2020-07-02	1.10	1.11	1.06	1.06	5338838
2020-07-06	1.11	1.11	1.08	1.10	4449615
2020-07-07	1.10	1.12	1.07	1.09	6870724
2020-07-08	1.11	1.12	1.09	1.11	6694505
2020-07-09	1.13	1.14	1.10	1.12	6504038
2020-07-10	1.10	1.13	1.09	1.12	3380053
2020-07-13	1.12	1.13	1.10	1.12	5688025
2020-07-14	1.10	1.11	1.08	1.10	8078404
2020-07-15	1.11	1.12	1.08	1.10	9320232
2020-07-16	1.09	1.11	1.08	1.09	4688411
2020-07-17	1.10	1.10	1.08	1.08	3943217
2020-07-20	1.10	1.13	1.08	1.13	5543858
2020-07-21	1.14	1.15	1.12	1.14	5729064
2020-07-22	1.15	1.26	1.15	1.25	12105261
2020-07-23	1.23	1.25	1.19	1.20	12822746
2020-07-24	1.18	1.21	1.16	1.19	5549163
2020-07-27	1.20	1.25	1.19	1.24	10120602
2020-07-28	1.22	1.26	1.21	1.24	4601122
2020-07-29	1.24	1.25	1.21	1.21	3267139
2020-07-30	1.21	1.24	1.19	1.24	10719072
2020-07-31	1.21	1.22	1.18	1.18	7814099
2020-08-03	1.17	1.17	1.14	1.16	5724754
2020-08-04	1.15	1.17	1.12	1.14	5107820
2020-08-05	1.16	1.16	1.12	1.14	6286790
2020-08-06	1.12	1.18	1.11	1.18	7355926
2020-08-07	1.13	1.15	1.11	1.12	5781087
2020-08-10	1.13	1.14	1.11	1.11	4232253
2020-08-11	1.12	1.14	1.11	1.12	4051634
2020-08-12	1.11	1.11	1.06	1.01	4275634
2020-08-13	1.08	1.09	1.03	1.05	7057648
2020-08-14	1.03	1.05	1.02	1.05	6729981
2020-08-17	1.03	1.03	0.99	1.00	6755391
2020-08-18	1.02	1.05	1.01	1.05	4312365
2020-08-19	1.05	1.05	1.01	1.03	8491753
2020-08-20	0.99	1.03	0.97	1.03	9815223
2020-08-21	1.03	1.05	1.02	1.04	5792579
2020-08-24	1.05	1.06	1.03	1.06	4530650
2020-08-25	1.06	1.10	1.03	1.10	9379950
2020-08-26	1.09	1.09	1.02	1.04	5868151
2020-08-27	1.04	1.07	1.03	1.05	7114544
2020-08-28	1.07	1.11	1.06	1.11	10601587
2020-08-31	1.08	1.08	1.04	1.04	6046402
2020-09-01	1.07	1.10	1.07	1.10	7963262
2020-09-02	1.09	1.11	1.08	1.10	5357719
2020-09-03	1.11	1.14	1.10	1.13	9072595
2020-09-04	1.12	1.13	1.09	1.11	5989383
2020-09-08	1.08	1.10	1.06	1.08	6730121
2020-09-09	1.11	1.15	1.10	1.14	5947947
2020-09-10	1.16	1.18	1.11	1.13	6573498
2020-09-11	1.11	1.12	1.08	1.09	5197716
2020-09-14	1.09	1.13	1.08	1.12	4927163
2020-09-15	1.12	1.14	1.08	1.10	7911722
2020-09-16	1.09	1.13	1.09	1.13	5190836
2020-09-17	1.09	1.14	1.08	1.14	5731270
2020-09-18	1.11	1.11	1.06	1.07	15307374
2020-09-21	1.04	1.06	1.03	1.05	4469746
2020-09-22	1.06	1.07	1.04	1.06	6211157
2020-09-23	1.04	1.06	1.01	1.02	4489872
2020-09-24	1.02	1.08	1.01	1.06	6215713
2020-09-25	1.03	1.03	1.02	1.03	4600627
2020-09-28	1.04	1.05	0.97	0.99	9148581
2020-09-29	0.97	0.99	0.96	0.98	7135492
2020-09-30	0.98	1.00	0.97	0.98	10348882
2020-10-01	0.98	1.00	0.96	1.00	3948085
2020-10-02	0.98	1.01	0.97	0.98	6899898
2020-10-05	0.98	1.03	0.97	1.03	5002205
2020-10-06	1.04	1.05	1.01	1.02	8356579
2020-10-07	1.01	1.03	0.99	1.01	12176538
2020-10-08	1.01	1.04	1.00	1.04	15494694
2020-10-09	1.05	1.07	1.03	1.07	8752692
2020-10-12	1.07	1.08	1.03	1.06	2884369
2020-10-13	1.04	1.06	1.03	1.04	5120009
2020-10-14	1.05	1.07	1.05	1.06	5982921
2020-10-15	1.03	1.06	1.03	1.06	3678476
2020-10-16	1.06	1.06	1.04	1.06	16687511
2020-10-19	1.06	1.07	1.04	1.05	3836646
2020-10-20	1.06	1.08	1.06	1.07	6806768
2020-10-21	1.06	1.07	1.05	1.07	5499876
2020-10-22	1.06	1.08	1.05	1.08	4012327
2020-10-23	1.08	1.08	1.05	1.06	2334030
2020-10-26	1.06	1.07	1.05	1.06	2898554
2020-10-27	1.05	1.07	1.02	1.02	6102556
2020-10-28	0.99	1.00	0.97	0.99	7769822
2020-10-29	0.97	0.99	0.94	0.99	4673167
2020-10-30	0.97	0.98	0.94	0.97	5155997
2020-11-02	0.98	0.99	0.97	0.99	3486704
2020-11-03	0.99	1.01	0.97	0.99	6825536
2020-11-04	1.01	1.05	1.00	1.02	3477418
2020-11-05	1.06	1.09	1.05	1.09	8843607
2020-11-06	1.09	1.14	1.08	1.14	9989820
2020-11-09	1.18	1.18	1.14	1.17	14333533
2020-11-10	1.17	1.19	1.16	1.19	10555731
2020-11-11	1.15	1.17	1.13	1.14	7163696
2020-11-12	1.14	1.15	1.08	1.12	10232446
2020-11-13	1.10	1.14	1.09	1.14	8302780
2020-11-16	1.17	1.18	1.15	1.18	9612352
2020-11-17	1.17	1.22	1.16	1.22	8757167
2020-11-18	1.20	1.24	1.20	1.23	10271781
2020-11-19	1.22	1.23	1.20	1.23	8499452
2020-11-20	1.20	1.21	1.17	1.18	6320371
2020-11-23	1.19	1.20	1.17	1.19	8874499
2020-11-24	1.20	1.27	1.20	1.26	16758502
2020-11-25	1.25	1.29	1.24	1.28	17538106
2020-11-27	1.24	1.29	1.23	1.28	20863559
2020-11-30	1.27	1.30	1.26	1.28	18714395
2020-12-01	1.28	1.35	1.28	1.35	26047784
2020-12-02	1.34	1.36	1.33	1.36	9115165
2020-12-03	1.37	1.40	1.35	1.37	13863731
2020-12-04	1.35	1.37	1.33	1.36	10784990
2020-12-07	1.36	1.43	1.36	1.42	18021387
2020-12-08	1.41	1.41	1.35	1.37	8465355
2020-12-09	1.40	1.40	1.36	1.36	11823958
2020-12-10	1.36	1.44	1.36	1.43	8216647
2020-12-11	1.42	1.48	1.42	1.46	6477063
2020-12-14	1.46	1.47	1.43	1.44	7819927
2020-12-15	1.43	1.45	1.41	1.43	10513267
2020-12-16	1.43	1.45	1.41	1.45	11382674
2020-12-17	1.46	1.48	1.45	1.48	9171223
2020-12-18	1.48	1.50	1.47	1.49	12776898
2020-12-21	1.43	1.44	1.41	1.44	11917500
2020-12-22	1.43	1.46	1.42	1.45	8270072
2020-12-23	1.48	1.49	1.47	1.49	8255322
2020-12-24	1.49	1.54	1.47	1.54	5718033
2020-12-28	1.50	1.51	1.48	1.49	8306428
2020-12-29	1.50	1.52	1.49	1.51	4924756
2020-12-30	1.50	1.54	1.49	1.52	10806622
2020-12-31	1.53	1.55	1.51	1.53	4438704
2021-01-04	1.54	1.55	1.46	1.48	11414353
2021-01-05	1.44	1.51	1.43	1.50	11798945
2021-01-06	1.44	1.58	1.44	1.50	23596771
2021-01-07	1.50	1.52	1.44	1.44	21479382
2021-01-08	1.49	1.58	1.48	1.53	33850796
2021-01-11	1.49	1.50	1.44	1.45	14311514
2021-01-12	1.45	1.49	1.44	1.49	13044451
2021-01-13	1.49	1.51	1.46	1.51	9240962
2021-01-14	1.52	1.56	1.51	1.55	14947662
2021-01-15	1.51	1.53	1.49	1.50	9559413
2021-01-19	1.46	1.46	1.42	1.42	12910890
2021-01-20	1.44	1.45	1.40	1.40	13402745
2021-01-21	1.40	1.41	1.37	1.39	8607426
2021-01-22	1.36	1.39	1.32	1.37	20570332
2021-01-25	1.35	1.36	1.32	1.33	5959279
2021-01-26	1.37	1.39	1.34	1.34	14502058
2021-01-27	1.37	1.37	1.32	1.34	14918866
2021-01-28	1.35	1.40	1.34	1.38	9664296
2021-01-29	1.37	1.39	1.34	1.34	8485043
2021-02-01	1.36	1.40	1.33	1.39	11108215
2021-02-02	1.43	1.46	1.42	1.42	12132142
2021-02-03	1.45	1.46	1.42	1.42	7029276
2021-02-04	1.42	1.43	1.39	1.39	6340774
2021-02-05	1.41	1.43	1.40	1.40	4399418
2021-02-08	1.40	1.45	1.40	1.41	5045986
2021-02-09	1.39	1.41	1.38	1.39	7831700
2021-02-10	1.37	1.37	1.34	1.36	6427742
2021-02-11	1.38	1.39	1.35	1.35	5856506
2021-02-12	1.34	1.35	1.32	1.33	17193598
2021-02-16	1.35	1.37	1.28	1.29	8501121
2021-02-17	1.31	1.32	1.28	1.31	8675790
2021-02-18	1.29	1.29	1.24	1.24	11533282
2021-02-19	1.26	1.27	1.24	1.25	13937119
2021-02-22	1.17	1.19	1.16	1.18	17110112
2021-02-23	1.19	1.22	1.17	1.18	17081017
2021-02-24	1.21	1.22	1.19	1.22	11931072
2021-02-25	1.21	1.22	1.14	1.14	12395571
2021-02-26	1.17	1.17	1.12	1.12	12867617
2021-03-01	1.12	1.13	1.08	1.08	10512038
2021-03-02	1.06	1.13	1.04	1.10	14512101
2021-03-03	1.09	1.11	1.03	1.09	23897552
2021-03-04	1.13	1.17	1.11	1.11	21631961
2021-03-05	1.12	1.12	1.08	1.11	11630906
2021-03-08	1.09	1.15	1.05	1.06	20167196
2021-03-09	1.06	1.08	1.03	1.06	24347143
2021-03-10	1.07	1.11	1.06	1.09	18930268
2021-03-11	1.13	1.15	1.12	1.12	13255964
2021-03-12	1.13	1.15	1.12	1.14	10935824
2021-03-15	1.14	1.15	1.12	1.13	15535261
2021-03-16	1.15	1.17	1.11	1.12	15710465
2021-03-17	1.10	1.14	1.09	1.12	11145298
2021-03-18	1.14	1.16	1.13	1.15	16045823
2021-03-19	1.17	1.21	1.16	1.19	23235442
2021-03-22	1.18	1.20	1.15	1.19	20470180
2021-03-23	1.17	1.19	1.15	1.15	8141497
2021-03-24	1.16	1.17	1.11	1.11	9260241
2021-03-25	1.10	1.15	1.10	1.14	15943462
2021-03-26	1.14	1.15	1.11	1.14	14209313
2021-03-29	1.16	1.18	1.14	1.16	15193399
2021-03-30	1.16	1.17	1.15	1.17	15519181
2021-03-31	1.18	1.23	1.18	1.20	21008560
2021-04-01	1.22	1.22	1.15	1.15	22509523
2021-04-05	1.18	1.19	1.14	1.15	54182682
2021-04-06	1.16	1.18	1.15	1.16	22691434
2021-04-07	1.19	1.21	1.15	1.15	36561790
2021-04-08	1.19	1.20	1.15	1.17	25080793
2021-04-09	1.17	1.18	1.14	1.15	29830626
2021-04-12	1.16	1.18	1.13	1.13	30359650
2021-04-13	1.14	1.18	1.13	1.17	37740484
2021-04-14	1.17	1.20	1.16	1.19	39392427
2021-04-15	1.20	1.22	1.17	1.18	34529266
2021-04-16	1.17	1.20	1.14	1.20	247008130
2021-04-19	1.20	1.24	1.18	1.22	34072951
2021-04-20	1.23	1.29	1.23	1.27	27603049
2021-04-21	1.27	1.27	1.24	1.26	13372750
2021-04-22	1.28	1.30	1.27	1.28	19845360
2021-04-23	1.28	1.31	1.25	1.29	22316986
2021-04-26	1.30	1.31	1.27	1.29	12221194
2021-04-27	1.29	1.32	1.26	1.27	21337882
2021-04-28	1.32	1.38	1.31	1.37	25695057
2021-04-29	1.36	1.37	1.34	1.37	21225849
2021-04-30	1.37	1.37	1.31	1.13	18043248
2021-05-03	1.28	1.32	1.27	1.29	11215441
2021-05-04	1.28	1.30	1.27	1.28	10127308
2021-05-05	1.28	1.32	1.28	1.31	6235471
2021-05-06	1.31	1.33	1.30	1.32	8002305
2021-05-07	1.32	1.34	1.32	1.33	6662541
2021-05-10	1.32	1.34	1.30	1.31	7518426
2021-05-11	1.29	1.34	1.28	1.33	10980825
2021-05-12	1.31	1.32	1.25	1.25	15808786
2021-05-13	1.27	1.31	1.27	1.30	11002887
2021-05-14	1.31	1.35	1.31	1.33	8322893
2021-05-17	1.36	1.38	1.33	1.36	7058317
2021-05-18	1.37	1.40	1.36	1.40	11872527
2021-05-19	1.39	1.46	1.38	1.44	13583410
2021-05-20	1.44	1.44	1.41	1.43	9036827
2021-05-21	1.44	1.44	1.40	1.43	7310666
2021-05-24	1.44	1.47	1.44	1.47	5606083
2021-05-25	1.48	1.49	1.45	1.47	5117950
2021-05-26	1.47	1.48	1.45	1.47	7423101
2021-05-27	1.51	1.53	1.49	1.51	11115863
2021-05-28	1.51	1.54	1.50	1.53	7468738
2021-06-01	1.54	1.56	1.53	1.55	11517405
2021-06-02	1.56	1.59	1.55	1.58	7733531
2021-06-03	1.57	1.58	1.53	1.56	3508840
2021-06-04	1.58	1.60	1.57	1.59	7621034
2021-06-07	1.60	1.62	1.59	1.60	7113776
2021-06-08	1.60	1.61	1.58	1.60	7368296
2021-06-09	1.60	1.61	1.57	1.57	5610382
2021-06-10	1.59	1.60	1.56	1.59	8551542
2021-06-11	1.57	1.58	1.51	1.53	6376540
2021-06-14	1.56	1.57	1.54	1.56	5046245
2021-06-15	1.56	1.57	1.52	1.56	8254000
2021-06-16	1.56	1.58	1.53	1.54	8129479
2021-06-17	1.56	1.58	1.53	1.53	10961405
2021-06-18	1.54	1.56	1.49	1.50	11592980
2021-06-21	1.49	1.51	1.47	1.51	4578696
2021-06-22	1.50	1.50	1.47	1.49	11277648
2021-06-23	1.49	1.51	1.48	1.49	4772673
2021-06-24	1.50	1.51	1.49	1.50	3714707
2021-06-25	1.51	1.51	1.46	1.47	6364810
2021-06-28	1.47	1.49	1.46	1.49	5024552
2021-06-29	1.47	1.47	1.43	1.43	11207818
2021-06-30	1.42	1.43	1.39	1.41	8902997
2021-07-01	1.42	1.42	1.36	1.37	11303250
2021-07-02	1.40	1.40	1.37	1.39	3307466
2021-07-06	1.37	1.37	1.33	1.34	4338568
2021-07-07	1.33	1.35	1.32	1.34	6562560
2021-07-08	1.31	1.32	1.28	1.29	7934977
2021-07-09	1.31	1.33	1.30	1.31	4294362
2021-07-12	1.32	1.36	1.31	1.36	7266452
2021-07-13	1.35	1.36	1.33	1.33	10007505
2021-07-14	1.37	1.39	1.36	1.37	5442498
2021-07-15	1.38	1.40	1.35	1.37	8654138
2021-07-16	1.37	1.39	1.34	1.36	9228064
2021-07-19	1.33	1.34	1.30	1.30	8457873
2021-07-20	1.30	1.36	1.30	1.34	8480041
2021-07-21	1.34	1.36	1.33	1.36	4102789
2021-07-22	1.37	1.39	1.36	1.37	6169987
2021-07-23	1.37	1.38	1.34	1.35	5120013
2021-07-26	1.35	1.37	1.34	1.37	3569102
2021-07-27	1.36	1.37	1.35	1.37	4783147
2021-07-28	1.37	1.40	1.36	1.40	4621409
2021-07-29	1.41	1.41	1.37	1.37	5195932
2021-07-30	1.37	1.38	1.33	1.33	7146361
2021-08-02	1.35	1.37	1.33	1.33	8598282
2021-08-03	1.31	1.34	1.28	1.34	7691585
2021-08-04	1.34	1.35	1.30	1.32	8501458
2021-08-05	1.34	1.36	1.28	1.30	8260785
2021-08-06	1.30	1.33	1.29	1.30	6292294
2021-08-09	1.31	1.32	1.27	1.30	6493312
2021-08-10	1.30	1.32	1.28	1.29	4768453
2021-08-11	1.29	1.30	1.27	1.28	5676481
2021-08-12	1.27	1.28	1.25	1.25	6047387
2021-08-13	1.26	1.28	1.24	1.27	5262098
2021-08-16	1.28	1.28	1.24	1.25	5330809
2021-08-17	1.28	1.33	1.26	1.29	9436855
2021-08-18	1.27	1.32	1.26	1.28	9771863
2021-08-19	1.28	1.31	1.26	1.30	9807879
2021-08-20	1.30	1.36	1.28	1.34	10253216
2021-08-23	1.35	1.36	1.33	1.35	8428219
2021-08-24	1.36	1.46	1.36	1.45	11256174
2021-08-25	1.43	1.47	1.42	1.47	8303466
2021-08-26	1.46	1.47	1.44	1.44	5988853
2021-08-27	1.44	1.49	1.42	1.49	10781569
2021-08-30	1.48	1.50	1.46	1.49	10102309
2021-08-31	1.49	1.53	1.48	1.51	15208555
2021-09-01	1.53	1.59	1.53	1.57	18536464
2021-09-02	1.53	1.57	1.53	1.54	6883255
2021-09-03	1.56	1.57	1.51	1.53	5233375
2021-09-07	1.53	1.54	1.51	1.51	1653538
2021-09-08	1.49	1.50	1.44	1.44	10027172
2021-09-09	1.44	1.50	1.44	1.49	15919161
2021-09-10	1.50	1.51	1.47	1.47	8238777
2021-09-13	1.50	1.53	1.49	1.52	9962237
2021-09-14	1.53	1.55	1.51	1.52	7741709
2021-09-15	1.51	1.53	1.50	1.53	6726110
2021-09-16	1.51	1.54	1.50	1.52	6027978
2021-09-17	1.50	1.51	1.49	1.51	8494788
2021-09-20	1.50	1.51	1.48	1.49	11166330
2021-09-21	1.51	1.56	1.50	1.54	11802104
2021-09-22	1.54	1.57	1.54	1.55	11123093
2021-09-23	1.56	1.57	1.54	1.54	11186034
2021-09-24	1.53	1.56	1.51	1.54	10350680
2021-09-27	1.54	1.59	1.53	1.56	17958009
2021-09-28	1.55	1.56	1.51	1.52	7470325
2021-09-29	1.52	1.55	1.51	1.51	6508830
2021-09-30	1.52	1.53	1.49	1.49	9477367
2021-10-01	1.50	1.54	1.49	1.53	5926711
2021-10-04	1.51	1.52	1.49	1.50	7482439
2021-10-05	1.50	1.53	1.46	1.49	15536216
2021-10-06	1.46	1.47	1.43	1.46	11600028
2021-10-07	1.46	1.48	1.41	1.44	19219804
2021-10-08	1.47	1.50	1.46	1.49	7838451
2021-10-11	1.49	1.56	1.49	1.55	20710673
2021-10-12	1.55	1.60	1.55	1.57	13081120
2021-10-13	1.56	1.60	1.55	1.59	12627854
2021-10-14	1.59	1.62	1.58	1.61	9383975
2021-10-15	1.62	1.64	1.59	1.59	33515539
2021-10-18	1.58	1.61	1.56	1.60	13846023
2021-10-19	1.58	1.58	1.52	1.53	16794809
2021-10-20	1.55	1.59	1.55	1.56	17743861
2021-10-21	1.53	1.53	1.39	1.41	19643380
2021-10-22	1.38	1.41	1.31	1.37	18919320
2021-10-25	1.40	1.42	1.38	1.41	11376365
2021-10-26	1.39	1.41	1.37	1.40	12104538
2021-10-27	1.41	1.43	1.40	1.41	11024157
2021-10-28	1.37	1.39	1.33	1.34	14480145
2021-10-29	1.35	1.36	1.32	1.33	16122074
2021-11-01	1.32	1.36	1.32	1.34	14581136
2021-11-02	1.34	1.34	1.29	1.30	7815237
2021-11-03	1.34	1.40	1.32	1.38	16979743
2021-11-04	1.37	1.38	1.33	1.36	13709887
2021-11-05	1.38	1.41	1.37	1.40	10050369
2021-11-08	1.39	1.41	1.38	1.38	10376785
2021-11-09	1.41	1.46	1.41	1.42	16549491
2021-11-10	1.49	1.49	1.44	1.44	17056798
2021-11-11	1.48	1.50	1.47	1.50	14054907
2021-11-12	1.48	1.49	1.46	1.48	17183124
2021-11-15	1.49	1.52	1.47	1.50	8105875
2021-11-16	1.46	1.47	1.44	1.45	17035097
2021-11-17	1.43	1.44	1.39	1.41	13370649
2021-11-18	1.41	1.43	1.39	1.40	19602204
2021-11-19	1.44	1.44	1.41	1.42	12479443
2021-11-22	1.42	1.44	1.40	1.40	18214502
2021-11-23	1.39	1.43	1.36	1.43	17105592
2021-11-24	1.41	1.42	1.39	1.40	11717871
2021-11-26	1.38	1.40	1.38	1.39	7377907
2021-11-29	1.40	1.41	1.38	1.40	14615980
2021-11-30	1.40	1.41	1.35	1.36	16051997
2021-12-01	1.37	1.40	1.32	1.32	23693171
2021-12-02	1.39	1.41	1.38	1.39	12835619
2021-12-03	1.40	1.44	1.40	1.43	17818819
2021-12-06	1.43	1.44	1.40	1.41	11325126
2021-12-07	1.41	1.45	1.40	1.44	20036290
2021-12-08	1.46	1.50	1.46	1.48	10999395
2021-12-09	1.47	1.47	1.43	1.45	8198670
2021-12-10	1.46	1.48	1.45	1.46	9021081
2021-12-13	1.46	1.48	1.44	1.45	7385039
2021-12-14	1.47	1.49	1.44	1.44	16092941
2021-12-15	1.43	1.47	1.42	1.46	14284414
2021-12-16	1.43	1.47	1.43	1.44	18454988
2021-12-17	1.44	1.48	1.43	1.48	20483539
2021-12-20	1.44	1.46	1.41	1.41	18178461
2021-12-21	1.41	1.44	1.40	1.37	14568650
2021-12-22	1.36	1.39	1.35	1.38	10944272
2021-12-23	1.37	1.39	1.36	1.39	15269388
2021-12-27	1.39	1.41	1.38	1.40	13591614
2021-12-28	1.41	1.43	1.40	1.42	12806892
2021-12-29	1.42	1.43	1.38	1.39	7846991
2021-12-30	1.40	1.43	1.40	1.41	7040556
2021-12-31	1.43	1.44	1.41	1.44	11217342
2022-01-03	1.40	1.40	1.36	1.38	14646177
2022-01-04	1.36	1.39	1.35	1.36	8724287
2022-01-05	1.37	1.37	1.31	1.31	12458169
2022-01-06	1.31	1.33	1.28	1.28	7905870
2022-01-07	1.30	1.33	1.28	1.30	13404551
2022-01-10	1.30	1.30	1.27	1.28	8520099
2022-01-11	1.30	1.36	1.29	1.36	11061154
2022-01-12	1.37	1.39	1.36	1.38	12407988
2022-01-13	1.39	1.41	1.38	1.38	10707525
2022-01-14	1.38	1.39	1.36	1.39	6289666
2022-01-18	1.38	1.41	1.37	1.37	8484087
2022-01-19	1.41	1.45	1.41	1.43	9479007
2022-01-20	1.44	1.46	1.43	1.44	13812000
2022-01-21	1.43	1.46	1.43	1.44	13707115
2022-01-24	1.43	1.43	1.38	1.40	19148608
2022-01-25	1.40	1.44	1.39	1.43	13009582
2022-01-26	1.43	1.46	1.42	1.43	17401949
2022-01-27	1.45	1.48	1.44	1.45	13939176
2022-01-28	1.46	1.46	1.43	1.46	9255415
2022-01-31	1.46	1.50	1.46	1.49	8334388
2022-02-01	1.51	1.53	1.50	1.52	8209183
2022-02-02	1.50	1.50	1.47	1.49	8839117
2022-02-03	1.47	1.49	1.46	1.49	5218064
2022-02-04	1.46	1.46	1.43	1.44	7965867
2022-02-07	1.42	1.45	1.41	1.43	12139285
2022-02-08	1.44	1.45	1.42	1.44	6677683
2022-02-09	1.45	1.49	1.44	1.47	9310296
2022-02-10	1.47	1.50	1.47	1.47	8317585
2022-02-11	1.49	1.51	1.46	1.47	9407031
2022-02-14	1.47	1.49	1.44	1.46	10144784
2022-02-15	1.47	1.50	1.47	1.49	6109819
2022-02-16	1.52	1.55	1.52	1.53	5777266
2022-02-17	1.52	1.52	1.50	1.50	6209820
2022-02-18	1.51	1.54	1.51	1.52	6050652
2022-02-22	1.52	1.53	1.51	1.51	9509744
2022-02-23	1.56	1.59	1.55	1.56	8511842
2022-02-24	1.51	1.52	1.46	1.50	11323233
2022-02-25	1.50	1.51	1.47	1.51	9029048
2022-02-28	1.48	1.51	1.47	1.49	7414170
2022-03-01	1.47	1.52	1.47	1.49	9509548
2022-03-02	1.49	1.55	1.48	1.54	10206665
2022-03-03	1.57	1.61	1.56	1.58	14451324
2022-03-04	1.56	1.56	1.53	1.55	9499723
2022-03-07	1.54	1.54	1.44	1.45	11678116
2022-03-08	1.48	1.50	1.46	1.48	11610406
2022-03-09	1.54	1.57	1.54	1.56	10472485
2022-03-10	1.51	1.54	1.50	1.53	7789297
2022-03-11	1.53	1.54	1.50	1.50	7262044
2022-03-14	1.53	1.53	1.47	1.49	7856521
2022-03-15	1.47	1.51	1.46	1.49	7395936
2022-03-16	1.49	1.52	1.46	1.50	10397461
2022-03-17	1.53	1.61	1.51	1.61	11705455
2022-03-18	1.60	1.67	1.59	1.67	10887389
2022-03-21	1.67	1.74	1.67	1.74	9231810
2022-03-22	1.74	1.76	1.73	1.76	7079425
2022-03-23	1.75	1.79	1.75	1.78	9531218
2022-03-24	1.79	1.83	1.79	1.83	9382536
2022-03-25	1.85	1.87	1.83	1.86	7678048
2022-03-28	1.85	1.86	1.82	1.83	8651796
2022-03-29	1.86	1.87	1.83	1.87	11011576
2022-03-30	1.86	1.90	1.84	1.84	5931783
2022-03-31	1.86	1.93	1.86	1.89	8656529
2022-04-01	1.95	1.96	1.90	1.93	17018550
2022-04-04	1.95	1.96	1.92	1.96	7537917
2022-04-05	1.95	1.96	1.91	1.92	12097734
2022-04-06	1.89	1.92	1.86	1.91	11202131
2022-04-07	1.88	1.92	1.87	1.89	10079422
2022-04-08	1.89	1.92	1.86	1.90	9228648
2022-04-11	1.92	1.95	1.92	1.94	13511685
2022-04-12	1.95	1.98	1.91	1.91	16585797
2022-04-13	1.92	1.98	1.92	1.96	9214332
2022-04-14	1.93	1.98	1.93	1.97	15551618
2022-04-18	1.99	2.01	1.97	1.99	7463858
2022-04-19	1.98	1.98	1.88	1.89	11706508
2022-04-20	1.86	1.93	1.86	1.93	12164483
2022-04-21	1.93	1.93	1.84	1.84	9123855
2022-04-22	1.85	1.86	1.79	1.82	24123476
2022-04-25	1.83	1.85	1.78	1.84	13913902
2022-04-26	1.83	1.84	1.80	1.80	12215916
2022-04-27	1.82	1.85	1.80	1.83	12037991
2022-04-28	1.84	1.85	1.81	1.85	8610901
2022-04-29	1.88	1.90	1.79	1.72	13978989
2022-05-02	1.64	1.66	1.55	1.57	16236727
2022-05-03	1.59	1.59	1.53	1.55	8924499
2022-05-04	1.54	1.59	1.52	1.59	12156377
2022-05-05	1.58	1.59	1.51	1.54	12080640
2022-05-06	1.53	1.54	1.48	1.50	8979478
2022-05-09	1.49	1.50	1.46	1.46	8025051
2022-05-10	1.48	1.50	1.46	1.48	7855785
2022-05-11	1.47	1.54	1.46	1.50	10413200
2022-05-12	1.49	1.51	1.47	1.50	11125932
2022-05-13	1.51	1.58	1.50	1.57	9309981
2022-05-16	1.58	1.62	1.57	1.61	8532728
2022-05-17	1.65	1.72	1.65	1.72	8461142
2022-05-18	1.69	1.73	1.69	1.70	12556128
2022-05-19	1.72	1.78	1.72	1.75	9790653
2022-05-20	1.76	1.82	1.75	1.82	6034597
2022-05-23	1.84	1.89	1.83	1.88	5924994
2022-05-24	1.89	1.91	1.86	1.91	9211598
2022-05-25	1.90	1.95	1.90	1.95	8170528
2022-05-26	1.91	1.95	1.91	1.93	11316880
2022-05-27	1.90	1.93	1.89	1.89	7594743
2022-05-31	1.88	1.92	1.88	1.90	6603292
2022-06-01	1.88	1.89	1.83	1.87	5475648
2022-06-02	1.88	1.91	1.85	1.89	4495253
2022-06-03	1.88	1.89	1.86	1.88	3317953
2022-06-06	1.88	1.88	1.83	1.85	4641674
2022-06-07	1.78	1.80	1.77	1.78	6309378
2022-06-08	1.78	1.80	1.76	1.78	6470415
2022-06-09	1.77	1.79	1.75	1.75	7823397
2022-06-10	1.71	1.72	1.69	1.70	4023558
2022-06-13	1.66	1.67	1.60	1.62	9969212
2022-06-14	1.65	1.67	1.62	1.63	7394660
2022-06-15	1.65	1.71	1.63	1.70	10382972
2022-06-16	1.64	1.68	1.64	1.65	6896372
2022-06-17	1.63	1.64	1.59	1.62	10594498
2022-06-21	1.63	1.65	1.62	1.62	7179949
2022-06-22	1.62	1.65	1.61	1.62	5171325
2022-06-23	1.61	1.62	1.58	1.60	5480855
2022-06-24	1.59	1.62	1.57	1.56	4844632
2022-06-27	1.57	1.62	1.55	1.61	8404203
2022-06-28	1.62	1.64	1.57	1.58	5796013
2022-06-29	1.61	1.61	1.55	1.58	7041095
2022-06-30	1.54	1.58	1.52	1.55	7203404
2022-07-01	1.54	1.57	1.52	1.56	8352705
2022-07-05	1.52	1.52	1.45	1.48	11356515
2022-07-06	1.46	1.48	1.44	1.47	5525539
2022-07-07	1.50	1.52	1.49	1.51	7880611
2022-07-08	1.52	1.55	1.51	1.53	5834414
2022-07-11	1.50	1.54	1.50	1.51	5016614
2022-07-12	1.50	1.52	1.47	1.48	5675404
2022-07-13	1.48	1.54	1.48	1.52	6612621
2022-07-14	1.50	1.53	1.48	1.51	4794062
2022-07-15	1.50	1.52	1.47	1.51	10213964
2022-07-18	1.52	1.55	1.49	1.50	7359762
2022-07-19	1.53	1.53	1.50	1.52	5091463
2022-07-20	1.53	1.53	1.49	1.49	5126698
2022-07-21	1.48	1.50	1.48	1.50	4656138
2022-07-22	1.52	1.55	1.51	1.51	4960615
2022-07-25	1.53	1.58	1.53	1.58	4305108
2022-07-26	1.58	1.61	1.56	1.57	3414264
2022-07-27	1.58	1.69	1.57	1.69	6970128
2022-07-28	1.69	1.72	1.66	1.71	5237228
2022-07-29	1.71	1.72	1.69	1.71	2864600
2022-08-01	1.71	1.73	1.68	1.68	2999948
2022-08-02	1.69	1.71	1.67	1.68	4206655
2022-08-03	1.68	1.70	1.65	1.69	3715142
2022-08-04	1.72	1.76	1.70	1.75	2435382
2022-08-05	1.75	1.78	1.74	1.78	2813028
2022-08-08	1.80	1.85	1.80	1.84	7096633
2022-08-09	1.86	1.87	1.84	1.85	2766159
2022-08-10	1.92	1.94	1.87	1.88	5801606
2022-08-11	1.91	1.91	1.85	1.86	5908817
2022-08-12	1.88	1.92	1.88	1.91	4335390
2022-08-15	1.88	1.91	1.85	1.90	4676984
2022-08-16	1.88	1.90	1.87	1.89	3083103
2022-08-17	1.86	1.99	1.86	1.98	8027717
2022-08-18	1.99	2.00	1.92	1.94	6016192
2022-08-19	1.92	1.94	1.90	1.93	5241566
2022-08-22	1.92	1.95	1.91	1.94	3947960
2022-08-23	1.96	2.00	1.94	1.98	5510524
2022-08-24	1.99	2.02	1.97	1.97	4487853
2022-08-25	1.97	1.97	1.91	1.92	5941575
2022-08-26	1.92	1.93	1.89	1.90	2753008
2022-08-29	1.90	1.93	1.90	1.90	4105143
2022-08-30	1.89	1.90	1.82	1.83	3292515
2022-08-31	1.79	1.84	1.79	1.82	4969985
2022-09-01	1.85	1.85	1.78	1.80	7464402
2022-09-02	1.83	1.85	1.81	1.82	5834839
2022-09-06	1.79	1.80	1.76	1.78	4147538
2022-09-07	1.78	1.86	1.78	1.84	4126245
2022-09-08	1.82	1.85	1.80	1.83	6690934
2022-09-09	1.85	1.88	1.83	1.85	7697596
2022-09-12	1.86	1.88	1.85	1.86	4466443
2022-09-13	1.81	1.84	1.76	1.77	6355975
2022-09-14	1.78	1.78	1.75	1.76	4590809
2022-09-15	1.75	1.75	1.69	1.72	9113487
2022-09-16	1.71	1.71	1.67	1.69	7537367
2022-09-19	1.67	1.79	1.67	1.78	7817110
2022-09-20	1.77	1.78	1.75	1.78	5188703
2022-09-21	1.78	1.79	1.73	1.75	5097973
2022-09-22	1.76	1.84	1.74	1.82	7643502
2022-09-23	1.80	1.80	1.74	1.75	11242358
2022-09-26	1.68	1.70	1.62	1.65	11514064
2022-09-27	1.65	1.66	1.60	1.60	14298461
2022-09-28	1.62	1.63	1.58	1.59	9861413
2022-09-29	1.56	1.56	1.52	1.51	7147203
2022-09-30	1.55	1.58	1.53	1.55	9182789
2022-10-03	1.68	1.82	1.67	1.80	11855838
2022-10-04	1.82	1.82	1.70	1.72	14930150
2022-10-05	1.69	1.70	1.65	1.66	5828136
2022-10-06	1.66	1.68	1.65	1.65	6806105
2022-10-07	1.65	1.66	1.59	1.61	8271339
2022-10-10	1.61	1.64	1.60	1.61	8978401
2022-10-11	1.60	1.62	1.55	1.55	9870799
2022-10-12	1.55	1.57	1.48	1.49	6320065
2022-10-13	1.52	1.58	1.51	1.55	11231352
2022-10-14	1.54	1.55	1.47	1.48	10561469
2022-10-17	1.52	1.61	1.51	1.56	21574055
2022-10-18	1.59	1.67	1.58	1.67	27542832
2022-10-19	1.65	1.68	1.62	1.63	17166510
2022-10-20	1.66	1.72	1.64	1.69	23216618
2022-10-21	1.69	1.76	1.67	1.69	97099072
2022-10-24	1.69	1.71	1.66	1.68	12115403
2022-10-25	1.68	1.68	1.63	1.64	11235450
2022-10-26	1.61	1.62	1.54	1.55	11172371
2022-10-27	1.58	1.68	1.58	1.63	11770031
2022-10-28	1.62	1.66	1.60	1.65	7255332
2022-10-31	1.58	1.70	1.58	1.68	13916614
2022-11-01	1.71	1.79	1.69	1.75	15978095
2022-11-02	1.75	1.77	1.68	1.68	6585404
2022-11-03	1.69	1.79	1.69	1.76	15200680
2022-11-04	1.82	1.83	1.78	1.80	9277154
2022-11-07	1.77	1.78	1.70	1.70	11031049
2022-11-08	1.71	1.75	1.69	1.73	8696711
2022-11-09	1.72	1.73	1.66	1.66	8759224
2022-11-10	1.58	1.59	1.50	1.51	18957177
2022-11-11	1.57	1.59	1.52	1.55	16777514
2022-11-14	1.55	1.58	1.52	1.54	10864332
2022-11-15	1.55	1.58	1.52	1.54	4071878
2022-11-16	1.52	1.53	1.48	1.49	10379627
2022-11-17	1.43	1.45	1.40	1.44	17531340
2022-11-18	1.47	1.50	1.46	1.48	7667735
2022-11-21	1.59	1.62	1.57	1.60	14270212
2022-11-22	1.59	1.61	1.55	1.58	10294038
2022-11-23	1.56	1.58	1.54	1.56	7152358
2022-11-25	1.60	1.61	1.56	1.58	4911450
2022-11-28	1.57	1.60	1.57	1.58	6716664
2022-11-29	1.60	1.65	1.60	1.65	6210103
2022-11-30	1.64	1.69	1.63	1.68	9750414
2022-12-01	1.70	1.72	1.65	1.66	7650732
2022-12-02	1.68	1.72	1.65	1.66	5108915
2022-12-05	1.62	1.63	1.57	1.58	5408053
2022-12-06	1.60	1.63	1.58	1.61	7006002
2022-12-07	1.64	1.67	1.63	1.64	10255103
2022-12-08	1.65	1.65	1.58	1.58	8677052
2022-12-09	1.59	1.62	1.59	1.61	6073579
2022-12-12	1.55	1.55	1.48	1.51	7659241
2022-12-13	1.53	1.55	1.48	1.49	11489409
2022-12-14	1.47	1.53	1.45	1.52	8048344
2022-12-15	1.48	1.55	1.48	1.51	7192876
2022-12-16	1.56	1.57	1.54	1.57	11959567
2022-12-19	1.53	1.55	1.51	1.52	5656465
2022-12-20	1.59	1.62	1.59	1.61	6726151
2022-12-21	1.59	1.61	1.57	1.60	5803636
2022-12-22	1.61	1.65	1.58	1.59	6051769
2022-12-23	1.62	1.68	1.62	1.64	6703516
2022-12-27	1.58	1.59	1.55	1.55	3950940
2022-12-28	1.58	1.64	1.58	1.62	6392092
2022-12-29	1.63	1.65	1.60	1.57	10403628
2022-12-30	1.57	1.58	1.55	1.56	3297615
2023-01-03	1.55	1.57	1.47	1.48	9067965
2023-01-04	1.45	1.52	1.45	1.49	3789895
2023-01-05	1.50	1.55	1.49	1.54	6013826
2023-01-06	1.57	1.58	1.54	1.57	6050634
2023-01-09	1.55	1.61	1.53	1.58	7378395
2023-01-10	1.61	1.65	1.58	1.64	7574847
2023-01-11	1.65	1.72	1.65	1.72	6920412
2023-01-12	1.73	1.74	1.68	1.71	8803481
2023-01-13	1.68	1.71	1.68	1.70	5668058
2023-01-17	1.68	1.73	1.68	1.72	4813495
2023-01-18	1.77	1.77	1.69	1.71	6041881
2023-01-19	1.70	1.72	1.66	1.68	7492226
2023-01-20	1.63	1.67	1.62	1.65	11474958
2023-01-23	1.66	1.69	1.63	1.64	5718124
2023-01-24	1.65	1.68	1.63	1.68	4633124
2023-01-25	1.70	1.77	1.69	1.75	12101693
2023-01-26	1.75	1.75	1.69	1.70	7884643
2023-01-27	1.70	1.70	1.65	1.66	6929851
2023-01-30	1.66	1.67	1.63	1.64	5766092
2023-01-31	1.68	1.72	1.66	1.72	7629492
2023-02-01	1.72	1.72	1.66	1.69	8592071
2023-02-02	1.75	1.75	1.70	1.71	6757634
2023-02-03	1.68	1.69	1.63	1.65	5601202
2023-02-06	1.65	1.66	1.62	1.65	5582716
2023-02-07	1.65	1.67	1.58	1.60	8257412
2023-02-08	1.61	1.62	1.58	1.62	7346978
2023-02-09	1.60	1.60	1.54	1.55	5931849
2023-02-10	1.58	1.58	1.56	1.57	6052438
2023-02-13	1.58	1.62	1.58	1.59	3364803
2023-02-14	1.60	1.62	1.56	1.58	5914591
2023-02-15	1.58	1.63	1.56	1.58	9117280
2023-02-16	1.55	1.58	1.52	1.58	9114313
2023-02-17	1.58	1.61	1.57	1.60	3733887
2023-02-21	1.58	1.58	1.53	1.53	4629055
2023-02-22	1.55	1.59	1.53	1.55	5311854
2023-02-23	1.58	1.58	1.54	1.57	4897366
2023-02-24	1.56	1.56	1.52	1.52	4054193
2023-02-27	1.53	1.55	1.52	1.53	3133427
2023-02-28	1.53	1.53	1.50	1.50	5950590
2023-03-01	1.49	1.52	1.48	1.52	5756998
2023-03-02	1.52	1.52	1.48	1.48	3267942
2023-03-03	1.50	1.52	1.48	1.48	2300106
2023-03-06	1.49	1.54	1.48	1.53	3409623
2023-03-07	1.54	1.54	1.51	1.52	2640834
2023-03-08	1.55	1.58	1.55	1.58	4217584
2023-03-09	1.55	1.56	1.52	1.52	3397634
2023-03-10	1.52	1.55	1.50	1.51	4798791
2023-03-13	1.50	1.54	1.50	1.50	4744136
2023-03-14	1.53	1.56	1.52	1.55	4629869
2023-03-15	1.52	1.57	1.50	1.57	5671485
2023-03-16	1.56	1.58	1.55	1.56	2698905
2023-03-17	1.54	1.54	1.51	1.52	4572128
2023-03-20	1.52	1.53	1.50	1.52	3542052
2023-03-21	1.52	1.52	1.49	1.51	2918017
2023-03-22	1.51	1.53	1.48	1.48	4848110
2023-03-23	1.53	1.54	1.48	1.49	7202677
2023-03-24	1.51	1.54	1.49	1.52	4575213
2023-03-27	1.55	1.58	1.55	1.58	4688612
2023-03-28	1.62	1.68	1.60	1.64	10780551
2023-03-29	1.63	1.69	1.62	1.68	8339977
2023-03-30	1.71	1.74	1.68	1.70	5542789
2023-03-31	1.72	1.73	1.69	1.72	7471800
2023-04-03	1.69	1.74	1.68	1.74	6378239
2023-04-04	1.75	1.76	1.72	1.75	5294161
2023-04-05	1.75	1.77	1.72	1.75	5807674
2023-04-06	1.75	1.77	1.73	1.76	6107708
2023-04-10	1.76	1.78	1.75	1.78	6660722
2023-04-11	1.84	1.86	1.82	1.82	7249522
2023-04-12	1.87	1.92	1.86	1.92	6812900
2023-04-13	1.92	1.93	1.88	1.92	7561582
2023-04-14	1.85	1.89	1.83	1.89	6482010
2023-04-17	1.90	1.91	1.86	1.91	5647775
2023-04-18	1.88	1.90	1.87	1.88	4621308
2023-04-19	1.85	1.88	1.83	1.85	5264786
2023-04-20	1.84	1.88	1.84	1.88	5570165
2023-04-21	1.90	1.90	1.82	1.84	3465610
2023-04-24	1.88	1.88	1.85	1.87	3770943
2023-04-25	1.86	1.88	1.84	1.88	4861353
2023-04-26	1.88	1.88	1.83	1.85	3686105
2023-04-27	1.88	1.91	1.85	1.88	2664217
2023-04-28	1.87	1.88	1.85	1.86	3924646
2023-05-01	1.86	1.87	1.85	1.85	857252
2023-05-02	1.87	1.87	1.83	1.86	3619241
2023-05-03	1.85	1.87	1.82	1.85	3696265
2023-05-04	1.87	1.87	1.82	1.83	4860233
2023-05-05	1.83	1.85	1.81	1.82	6854497
2023-05-08	1.82	1.82	1.77	1.78	6437835
2023-05-09	1.77	1.83	1.77	1.83	4241511
2023-05-10	1.85	1.87	1.82	1.85	3801428
2023-05-11	1.85	1.90	1.85	1.89	4691815
2023-05-12	1.89	1.90	1.87	1.88	5085520
2023-05-15	1.89	1.92	1.88	1.92	2771386
2023-05-16	1.95	1.96	1.85	1.85	5077820
2023-05-17	1.88	1.88	1.82	1.84	3360675
2023-05-18	1.82	1.83	1.80	1.83	4500758
2023-05-19	1.82	1.85	1.82	1.85	7145638
2023-05-22	1.86	1.87	1.83	1.84	4886995
2023-05-23	1.84	1.84	1.81	1.82	5239332
2023-05-24	1.85	1.85	1.83	1.83	4336194
2023-05-25	1.84	1.84	1.81	1.81	3483454
2023-05-26	1.83	1.83	1.77	1.82	7099084
2023-05-30	1.79	1.80	1.77	1.78	2985060
2023-05-31	1.78	1.79	1.72	1.75	10997863
2023-06-01	1.76	1.78	1.74	1.78	5518145
2023-06-02	1.82	1.83	1.80	1.81	7684574
2023-06-05	1.81	1.83	1.81	1.81	2743400
2023-06-06	1.84	1.88	1.82	1.88	4251341
2023-06-07	1.88	1.89	1.86	1.86	3684045
2023-06-08	1.86	1.87	1.84	1.84	1744919
2023-06-09	1.90	1.95	1.89	1.95	5656768
2023-06-12	1.95	1.99	1.93	1.99	4187387
2023-06-13	2.01	2.02	1.93	1.94	7054620
2023-06-14	1.94	2.00	1.93	2.00	7934686
2023-06-15	2.01	2.03	1.98	2.02	5592355
2023-06-16	1.98	2.03	1.94	1.95	12772340
2023-06-20	1.98	2.02	1.97	2.00	3876208
2023-06-21	2.00	2.05	2.00	2.05	4001667
2023-06-22	2.04	2.04	1.98	1.98	13867312
2023-06-23	1.99	2.08	1.98	2.05	5172094
2023-06-26	2.05	2.05	2.00	2.02	4358603
2023-06-27	2.04	2.04	1.98	2.00	4067739
2023-06-28	1.98	1.98	1.96	1.96	4078109
2023-06-29	1.98	1.99	1.96	1.95	2910667
2023-06-30	1.98	2.04	1.98	2.02	5061914
2023-07-03	2.05	2.06	2.02	2.03	1993226
2023-07-05	1.98	1.98	1.96	1.98	3917056
2023-07-06	1.95	1.95	1.89	1.91	3891122
2023-07-07	1.93	1.97	1.92	1.96	7431957
2023-07-10	1.94	1.96	1.93	1.94	2890871
2023-07-11	1.92	1.96	1.89	1.96	5749025
2023-07-12	1.97	2.00	1.96	1.96	4380753
2023-07-13	1.98	2.02	1.98	2.02	3091641
2023-07-14	2.01	2.01	1.97	1.98	2861571
2023-07-17	1.98	1.98	1.95	1.97	5340718
2023-07-18	1.98	1.98	1.95	1.98	4707272
2023-07-19	1.95	1.98	1.95	1.97	4746471
2023-07-20	1.96	1.97	1.94	1.95	3234238
2023-07-21	1.98	2.00	1.97	1.99	6896281
2023-07-24	2.01	2.05	2.00	2.04	3735448
2023-07-25	2.05	2.05	2.02	2.03	3154921
2023-07-26	2.03	2.05	2.02	2.05	2274698
2023-07-27	2.04	2.04	1.98	1.98	3736098
2023-07-28	2.02	2.02	2.01	2.01	1181354
2023-07-31	2.03	2.04	2.02	2.02	2592707
2023-08-01	2.00	2.02	1.98	1.99	4354630
2023-08-02	2.01	2.01	1.97	1.98	2925579
2023-08-03	1.96	1.97	1.92	1.93	2909687
2023-08-04	1.94	1.95	1.88	1.88	4531298
2023-08-07	1.89	1.89	1.85	1.85	3158070
2023-08-08	1.85	1.86	1.84	1.85	3263457
2023-08-09	1.86	1.88	1.85	1.87	2761721
2023-08-10	1.90	1.91	1.87	1.88	3750922
2023-08-11	1.89	1.92	1.88	1.90	4262298
2023-08-14	1.89	1.90	1.88	1.88	2950214
2023-08-15	1.88	1.88	1.81	1.81	4069158
2023-08-16	1.81	1.83	1.80	1.82	5026654
2023-08-17	1.83	1.84	1.81	1.82	24404933
2023-08-18	1.80	1.84	1.79	1.82	32677471
2023-08-21	1.81	1.86	1.78	1.85	25007611
2023-08-22	1.88	1.89	1.85	1.87	8364593
2023-08-23	1.88	1.91	1.87	1.91	3784111
2023-08-24	1.88	1.92	1.88	1.90	5651961
2023-08-25	1.91	1.92	1.88	1.91	5933137
2023-08-28	1.89	1.92	1.88	1.91	2224457
2023-08-29	1.90	1.94	1.90	1.93	2488918
2023-08-30	1.98	1.99	1.95	1.95	2716062
2023-08-31	1.92	1.92	1.87	1.88	4073297
2023-09-01	1.91	1.93	1.88	1.90	4492252
2023-09-05	1.88	1.90	1.85	1.87	3286440
2023-09-06	1.87	1.88	1.84	1.85	1513527
2023-09-07	1.85	1.85	1.82	1.83	2073147
2023-09-08	1.85	1.85	1.83	1.84	9912743
2023-09-11	1.88	1.90	1.87	1.90	1925435
2023-09-12	1.88	1.92	1.88	1.91	1075909
2023-09-13	1.91	1.97	1.91	1.94	2476760
2023-09-14	1.96	1.98	1.95	1.98	1690482
2023-09-15	2.00	2.03	1.98	2.01	4992704
2023-09-18	1.98	2.02	1.97	2.00	2675064
2023-09-19	1.99	2.04	1.99	2.02	3218139
2023-09-20	2.05	2.06	2.04	2.05	5020622
2023-09-21	2.00	2.02	1.97	1.98	2706615
2023-09-22	1.99	2.01	1.97	1.98	3806283
2023-09-25	1.96	2.00	1.95	1.96	4173731
2023-09-26	1.96	1.96	1.92	1.92	4478279
2023-09-27	1.92	1.92	1.85	1.87	3072738
2023-09-28	1.86	1.90	1.85	1.86	3167886
2023-09-29	1.88	1.88	1.85	1.86	2635614
2023-10-02	1.87	1.87	1.84	1.85	2760534
2023-10-03	1.84	1.85	1.76	1.76	3899535
2023-10-04	1.79	1.81	1.77	1.78	4830265
2023-10-05	1.79	1.82	1.77	1.78	2731817
2023-10-06	1.75	1.78	1.72	1.78	3588146
2023-10-09	1.78	1.82	1.78	1.82	1746015
2023-10-10	1.84	1.88	1.83	1.87	1728892
2023-10-11	1.88	1.90	1.86	1.87	2181735
2023-10-12	1.87	1.88	1.82	1.82	1239933
2023-10-13	1.85	1.85	1.79	1.80	2236193
2023-10-16	1.82	1.84	1.81	1.84	3333753
2023-10-17	1.82	1.84	1.80	1.81	1826717
2023-10-18	1.79	1.79	1.74	1.75	4035595
2023-10-19	1.75	1.79	1.75	1.75	2669734
2023-10-20	1.75	1.78	1.74	1.76	7273779
2023-10-23	1.76	1.82	1.76	1.80	2873213
2023-10-24	1.81	1.82	1.79	1.82	2201664
2023-10-25	1.81	1.82	1.79	1.79	1338298
2023-10-26	1.82	1.85	1.82	1.84	2526183
2023-10-27	1.87	1.88	1.79	1.81	2398887
2023-10-30	1.82	1.83	1.76	1.77	3336292
2023-10-31	1.76	1.78	1.75	1.75	2614924
2023-11-01	1.82	1.88	1.81	1.87	10640190
2023-11-02	1.88	1.92	1.86	1.91	1428562
2023-11-03	1.92	1.95	1.92	1.94	2407723
2023-11-06	1.95	1.97	1.93	1.96	2221896
2023-11-07	1.97	1.99	1.97	1.97	1316655
2023-11-08	1.98	2.00	1.95	1.95	1938263
2023-11-09	1.96	1.99	1.94	1.95	3601686
2023-11-10	1.97	1.99	1.95	1.98	3482646
2023-11-13	1.95	1.98	1.94	1.98	7961878
2023-11-14	2.00	2.06	2.00	2.05	4485382
2023-11-15	2.04	2.08	2.04	2.05	1236253
2023-11-16	2.11	2.12	2.07	2.09	4110275
2023-11-17	2.06	2.12	2.06	2.08	3621437
2023-11-20	2.01	2.05	2.00	2.05	6017078
2023-11-21	2.02	2.03	1.96	1.97	3859412
2023-11-22	1.97	1.98	1.66	1.75	21383001
2023-11-24	1.68	1.69	1.63	1.64	6867636
2023-11-27	1.67	1.68	1.62	1.63	11872963
2023-11-28	1.65	1.68	1.65	1.65	5507074
2023-11-29	1.69	1.70	1.67	1.67	3418374
2023-11-30	1.67	1.74	1.65	1.70	9064048
2023-12-01	1.69	1.72	1.68	1.71	3405994
2023-12-04	1.69	1.72	1.68	1.68	2556083
2023-12-05	1.68	1.72	1.68	1.71	3448441
2023-12-06	1.75	1.75	1.72	1.72	4996737
2023-12-07	1.71	1.71	1.67	1.70	4370740
2023-12-08	1.69	1.72	1.67	1.68	4772937
2023-12-11	1.67	1.68	1.65	1.66	4389021
2023-12-12	1.67	1.68	1.66	1.68	2076900
2023-12-13	1.68	1.75	1.68	1.75	3257078
2023-12-14	1.77	1.77	1.75	1.75	2816780
2023-12-15	1.77	1.77	1.73	1.73	4873307
2023-12-18	1.76	1.79	1.75	1.76	8633163
2023-12-19	1.80	1.81	1.78	1.79	8146209
2023-12-20	1.80	1.82	1.77	1.78	3780445
2023-12-21	1.80	1.81	1.77	1.69	2878213
2023-12-22	1.71	1.73	1.69	1.73	2844741
2023-12-26	1.74	1.78	1.74	1.77	987186
2023-12-27	1.76	1.78	1.75	1.75	4026743
2023-12-28	1.78	1.79	1.77	1.78	2690629
2023-12-29	1.78	1.79	1.73	1.78	3660667
2024-01-02	1.75	1.78	1.75	1.75	1870793
2024-01-03	1.76	1.78	1.75	1.78	1803722
2024-01-04	1.77	1.78	1.76	1.76	1390715
2024-01-05	1.78	1.81	1.77	1.78	2485711
2024-01-08	1.81	1.83	1.81	1.82	2113133
2024-01-09	1.82	1.85	1.82	1.85	4562256
2024-01-10	1.87	1.87	1.85	1.86	1569495
2024-01-11	1.88	1.90	1.86	1.87	3284197
2024-01-12	1.92	1.92	1.88	1.89	1542676
2024-01-16	1.85	1.87	1.82	1.82	5334030
2024-01-17	1.83	1.85	1.82	1.82	3013752
2024-01-18	1.82	1.82	1.78	1.78	2332278
2024-01-19	1.78	1.78	1.77	1.77	1390454
2024-01-22	1.77	1.78	1.72	1.72	3686104
2024-01-23	1.76	1.77	1.74	1.77	3178074
2024-01-24	1.80	1.80	1.77	1.77	3961457
2024-01-25	1.78	1.80	1.78	1.79	3405899
2024-01-26	1.80	1.82	1.79	1.80	3895882
2024-01-29	1.79	1.80	1.78	1.79	3242112
2024-01-30	1.78	1.80	1.75	1.75	2836550
2024-01-31	1.78	1.80	1.75	1.75	3916133
2024-02-01	1.78	1.81	1.77	1.80	4297900
2024-02-02	1.75	1.76	1.72	1.74	3276945
2024-02-05	1.73	1.75	1.68	1.73	2775340
2024-02-06	1.75	1.76	1.75	1.75	1819509
2024-02-07	1.76	1.77	1.72	1.73	3716443
2024-02-08	1.71	1.72	1.70	1.70	1871789
2024-02-09	1.71	1.75	1.71	1.73	1272866
2024-02-12	1.72	1.75	1.71	1.73	1145214
2024-02-13	1.72	1.72	1.68	1.69	2023275
2024-02-14	1.71	1.73	1.71	1.72	2355018
2024-02-15	1.73	1.75	1.73	1.74	2398757
2024-02-16	1.76	1.78	1.75	1.78	1925296
2024-02-20	1.83	1.86	1.80	1.84	5956301
2024-02-21	1.84	1.85	1.80	1.80	4276630
2024-02-22	1.83	1.83	1.78	1.78	12423192
2024-02-23	1.78	1.78	1.75	1.75	3589371
2024-02-26	1.75	1.78	1.75	1.78	2833067
2024-02-27	1.80	1.81	1.79	1.80	2754098
2024-02-28	1.80	1.81	1.79	1.81	1723009
2024-02-29	1.81	1.83	1.81	1.82	2954556
2024-03-01	1.86	1.88	1.84	1.85	3686559
2024-03-04	1.82	1.84	1.82	1.82	2757885
2024-03-05	1.82	1.85	1.82	1.82	3174480
2024-03-06	1.85	1.86	1.83	1.84	3028506
2024-03-07	1.81	1.82	1.78	1.82	5518341
2024-03-08	1.78	1.83	1.78	1.82	1366862
2024-03-11	1.82	1.83	1.79	1.80	2104312
2024-03-12	1.81	1.84	1.79	1.82	2024555
2024-03-13	1.81	1.83	1.76	1.77	3557236
2024-03-14	1.75	1.75	1.69	1.70	7907914
2024-03-15	1.72	1.74	1.69	1.73	4445526
2024-03-18	1.74	1.75	1.73	1.74	2831212
2024-03-19	1.73	1.76	1.72	1.75	2859802
2024-03-20	1.75	1.82	1.75	1.81	4375558
2024-03-21	1.82	1.84	1.81	1.82	3561023
2024-03-22	1.85	1.87	1.82	1.86	4539740
2024-03-25	1.88	1.91	1.87	1.89	2339773
2024-03-26	1.90	1.94	1.88	1.90	5485186
2024-03-27	1.89	1.94	1.87	1.90	5287068
2024-03-28	1.92	1.95	1.89	1.90	2614803
2024-04-01	1.92	1.93	1.88	1.91	3442385
2024-04-02	1.91	1.92	1.88	1.89	3462235
2024-04-03	1.88	1.92	1.87	1.92	2891350
2024-04-04	1.93	1.98	1.93	1.94	3348308
2024-04-05	1.93	1.95	1.92	1.94	2210776
2024-04-08	1.94	1.98	1.92	1.96	2204108
2024-04-09	1.97	2.01	1.96	2.00	4697290
2024-04-10	1.98	2.00	1.95	1.95	5482748
2024-04-11	1.96	1.97	1.95	1.95	3234384
2024-04-12	1.94	1.95	1.89	1.90	2224963
2024-04-15	1.86	1.89	1.84	1.89	5134032
2024-04-16	1.86	1.86	1.83	1.85	2784665
2024-04-17	1.85	1.88	1.83	1.86	4850645
2024-04-18	1.87	1.89	1.84	1.88	2601721
2024-04-19	1.89	1.92	1.89	1.91	1692202
2024-04-22	1.91	1.92	1.87	1.90	2186319
2024-04-23	1.88	1.91	1.87	1.90	2069601
2024-04-24	1.89	1.89	1.87	1.89	2422824
2024-04-25	1.88	1.88	1.85	1.85	1901785
2024-04-26	1.88	1.89	1.85	1.87	1919024
2024-04-29	1.88	1.90	1.87	1.89	2639174
2024-04-30	1.88	1.89	1.85	1.85	1873002
2024-05-01	1.86	1.90	1.85	1.83	1395210
2024-05-02	1.91	2.02	1.91	1.99	3393388
2024-05-03	2.03	2.06	2.02	2.03	2329113
2024-05-06	2.04	2.06	2.02	2.02	2901412
2024-05-07	2.03	2.03	1.95	2.00	2479886
2024-05-08	1.98	2.01	1.97	1.98	1231284
2024-05-09	1.97	1.97	1.93	1.97	1091481
2024-05-10	1.98	1.98	1.86	1.90	3130236
2024-05-13	1.93	1.97	1.93	1.94	1294248
2024-05-14	1.96	1.99	1.95	1.96	2783900
2024-05-15	1.98	2.01	1.95	2.00	2117466
2024-05-16	2.02	2.03	1.96	1.98	3081165
2024-05-17	1.98	2.01	1.96	2.01	780947
2024-05-20	2.00	2.01	1.98	1.99	1336388
2024-05-21	2.02	2.08	2.02	2.05	2563973
2024-05-22	2.03	2.03	1.97	1.97	1780117
2024-05-23	1.97	1.98	1.95	1.97	1853941
2024-05-24	2.00	2.02	1.95	1.97	1619931
2024-05-28	2.01	2.01	1.92	1.93	925751
2024-05-29	1.93	1.94	1.88	1.89	1393456
2024-05-30	1.90	1.93	1.89	1.90	550333
2024-05-31	1.90	1.90	1.85	1.86	1962448
2024-06-03	1.87	1.92	1.86	1.92	2845282
2024-06-04	1.91	1.92	1.88	1.90	3188956
2024-06-05	1.91	1.93	1.89	1.90	2574469
2024-06-06	1.92	1.97	1.92	1.94	1323791
2024-06-07	1.93	1.94	1.87	1.88	2596195
2024-06-10	1.84	1.87	1.83	1.86	1695220
2024-06-11	1.87	1.90	1.86	1.88	2003557
2024-06-12	1.87	1.87	1.80	1.82	3108081
2024-06-13	1.84	1.87	1.81	1.85	1284072
2024-06-14	1.84	1.86	1.81	1.82	1461414
2024-06-17	1.82	1.84	1.81	1.82	879484
2024-06-18	1.82	1.85	1.82	1.82	731154
2024-06-20	1.86	1.88	1.83	1.83	1822521
2024-06-21	1.85	1.93	1.85	1.91	3088604
2024-06-24	1.91	1.95	1.91	1.95	1760015
2024-06-25	1.95	1.97	1.90	1.91	1385796
2024-06-26	1.85	1.88	1.83	1.85	1011755
2024-06-27	1.85	1.86	1.80	1.82	2233809
2024-06-28	1.78	1.81	1.76	1.73	1424136
2024-07-01	1.75	1.79	1.74	1.77	1769417
2024-07-02	1.77	1.78	1.73	1.76	1494231
2024-07-03	1.79	1.85	1.77	1.85	1329505
2024-07-05	1.85	1.87	1.82	1.85	1871007
2024-07-08	1.86	1.91	1.85	1.88	2529654
2024-07-09	1.89	1.93	1.89	1.91	2750377
2024-07-10	1.92	1.92	1.88	1.89	1392254
2024-07-11	1.92	1.94	1.91	1.94	951144
2024-07-12	1.94	1.94	1.91	1.92	958293
2024-07-15	1.93	1.94	1.91	1.93	911429
2024-07-16	1.95	1.98	1.94	1.97	1323291
2024-07-17	1.98	2.02	1.97	2.00	2256290
2024-07-18	1.95	1.98	1.92	1.93	1856463
2024-07-19	1.94	1.94	1.84	1.86	1334315
2024-07-22	1.86	1.92	1.86	1.91	1225498
2024-07-23	1.91	1.91	1.86	1.86	910162
2024-07-24	1.85	1.88	1.83	1.84	2011937
2024-07-25	1.86	1.88	1.84	1.84	941624
2024-07-26	1.86	1.88	1.86	1.86	387682
2024-07-29	1.88	1.94	1.87	1.93	2842826
2024-07-30	1.91	1.93	1.90	1.92	2139031
2024-07-31	1.88	1.92	1.87	1.90	2698464
2024-08-01	1.90	1.91	1.86	1.86	816665
2024-08-02	1.88	1.89	1.84	1.84	885616
2024-08-05	1.78	1.85	1.77	1.84	2061766
2024-08-06	1.88	1.90	1.86	1.88	1522627
2024-08-07	1.90	1.92	1.88	1.89	2477943
2024-08-08	1.89	1.90	1.87	1.88	1011961
2024-08-09	1.91	1.94	1.90	1.94	1301983
2024-08-12	1.95	1.97	1.93	1.95	1770545
2024-08-13	1.97	2.02	1.97	2.02	2178614
2024-08-14	2.11	2.17	2.08	2.16	4805365
2024-08-15	2.13	2.15	2.06	2.07	3704589
2024-08-16	2.11	2.11	2.07	2.08	1275127
2024-08-19	2.09	2.17	2.08	2.16	2579645
2024-08-20	2.15	2.16	2.12	2.14	1408564
2024-08-21	2.16	2.17	2.14	2.15	789745
2024-08-22	2.15	2.16	2.09	2.11	3567990
2024-08-23	2.14	2.19	2.12	2.10	2162262
2024-08-26	2.05	2.09	2.04	2.07	1011185
2024-08-27	2.07	2.07	2.02	2.03	1313581
2024-08-28	2.03	2.08	2.01	2.06	1046260
2024-08-29	2.01	2.05	2.00	2.04	1827534
2024-08-30	2.03	2.06	2.01	2.05	1928667
2024-09-03	2.07	2.07	2.03	2.04	1200077
2024-09-04	2.06	2.11	2.05	2.10	1602660
2024-09-05	2.12	2.13	2.08	2.12	2545723
2024-09-06	2.13	2.14	2.10	2.11	2201738
2024-09-09	2.11	2.13	2.09	2.12	1013421
2024-09-10	2.10	2.11	2.06	2.07	1215442
2024-09-11	2.09	2.09	2.05	2.07	1259981
2024-09-12	2.05	2.07	2.03	2.07	570298
2024-09-13	2.09	2.12	2.09	2.11	744034
2024-09-16	2.12	2.14	2.11	2.12	543254
2024-09-17	2.10	2.12	2.08	2.12	906021
2024-09-18	2.12	2.15	2.10	2.11	1311888
2024-09-19	2.14	2.15	2.09	2.10	1156031
2024-09-20	2.10	2.10	2.03	2.03	2761689
2024-09-23	2.05	2.07	2.03	2.06	916249
2024-09-24	2.09	2.10	2.06	2.06	1072858
2024-09-25	2.07	2.09	2.04	2.04	1373219
2024-09-26	2.07	2.12	2.07	2.10	684228
2024-09-27	2.09	2.12	2.07	2.06	13406863
2024-09-30	2.08	2.09	2.06	2.06	1019244
2024-10-01	2.08	2.12	2.05	2.07	1458543
2024-10-02	2.09	2.12	2.07	2.07	1071120
2024-10-03	2.05	2.05	2.02	2.04	700739
2024-10-04	2.04	2.04	2.00	2.03	1303275
2024-10-07	2.03	2.05	2.01	2.02	956027
2024-10-08	2.00	2.01	1.98	1.99	1901731
2024-10-09	1.99	1.99	1.94	1.99	2510761
2024-10-10	1.97	1.98	1.95	1.98	911828
2024-10-11	1.95	1.95	1.92	1.95	1619805
2024-10-14	1.96	1.97	1.93	1.97	714597
2024-10-15	1.97	1.97	1.94	1.94	2149073
2024-10-16	1.95	1.97	1.92	1.95	721022
2024-10-17	1.94	1.96	1.92	1.96	1123566
2024-10-18	1.96	1.96	1.90	1.91	969318
2024-10-21	1.91	1.95	1.90	1.94	818529
2024-10-22	1.93	1.94	1.90	1.92	1809731
2024-10-23	1.91	1.92	1.89	1.90	1130421
2024-10-24	1.91	1.95	1.90	1.95	785939
2024-10-25	1.95	1.95	1.91	1.92	1222677
2024-10-28	1.95	1.96	1.94	1.94	13540529
2024-10-29	1.96	1.97	1.94	1.95	1033936
2024-10-30	1.96	1.96	1.92	1.95	1103334
2024-10-31	1.95	1.95	1.92	1.93	1753794
2024-11-01	1.94	1.95	1.90	1.90	1152790
2024-11-04	1.97	1.99	1.95	1.97	1060024
2024-11-05	1.97	1.99	1.94	1.99	1500950
2024-11-06	1.94	2.00	1.92	2.00	1941136
2024-11-07	2.03	2.03	1.95	1.98	1466833
2024-11-08	1.94	1.95	1.90	1.94	1629939
2024-11-11	1.94	1.97	1.92	1.97	832973
2024-11-12	1.97	1.97	1.92	1.93	1063597
2024-11-13	1.95	1.97	1.92	1.96	1227915
2024-11-14	2.00	2.13	2.00	2.07	6047787
2024-11-15	2.07	2.07	2.01	2.06	2335228
2024-11-18	2.03	2.05	1.96	1.99	2699386
2024-11-19	2.01	2.05	2.01	2.04	1493169
2024-11-20	2.04	2.09	2.04	2.07	1955822
2024-11-21	2.01	2.04	1.97	1.99	2240950
2024-11-22	1.97	2.00	1.96	1.99	2400059
2024-11-25	1.99	2.01	1.97	2.01	2443428
2024-11-26	2.04	2.07	2.03	2.06	1798175
2024-11-27	2.07	2.08	2.00	2.00	3471515
2024-11-29	1.89	1.97	1.88	1.95	5242537
2024-12-02	1.94	1.94	1.90	1.91	5444631
2024-12-03	1.90	1.92	1.89	1.91	1967628
2024-12-04	1.90	1.90	1.88	1.90	3626835
2024-12-05	1.92	1.95	1.92	1.93	2526993
2024-12-06	1.93	1.93	1.88	1.88	1438909
2024-12-09	1.92	1.93	1.88	1.90	1575737
2024-12-10	1.94	1.94	1.90	1.90	1738540
2024-12-11	1.93	1.98	1.88	1.97	4552857
2024-12-12	1.93	1.95	1.88	1.90	4364205
2024-12-13	1.90	1.90	1.87	1.89	3024147
2024-12-16	1.88	1.90	1.85	1.85	2607864
2024-12-17	1.86	1.91	1.85	1.90	5666845
2024-12-18	1.85	1.85	1.75	1.77	2691719
2024-12-19	1.82	1.86	1.81	1.84	2430171
2024-12-20	1.85	1.90	1.84	1.89	2837399
2024-12-23	1.86	1.86	1.79	1.81	1654654
2024-12-24	1.81	1.81	1.80	1.81	148218
2024-12-26	1.80	1.82	1.78	1.79	2251773
2024-12-27	1.80	1.82	1.79	1.77	689814
2024-12-30	1.78	1.79	1.75	1.79	1516803
2024-12-31	1.79	1.80	1.77	1.77	579971
2025-01-02	1.78	1.80	1.76	1.79	1087686
2025-01-03	1.75	1.76	1.72	1.73	1143032
2025-01-06	1.79	1.80	1.76	1.76	1756579
2025-01-07	1.81	1.84	1.80	1.83	2395381
2025-01-08	1.77	1.79	1.75	1.79	1665277
2025-01-10	1.75	1.75	1.70	1.72	2711863
2025-01-13	1.72	1.76	1.71	1.72	4775189
2025-01-14	1.73	1.74	1.71	1.72	2740070
2025-01-15	1.76	1.77	1.73	1.77	1907371
2025-01-16	1.76	1.76	1.70	1.71	1348071
2025-01-17	1.70	1.75	1.69	1.71	2998382
2025-01-21	1.73	1.76	1.72	1.76	1200951
2025-01-22	1.76	1.78	1.75	1.76	2044042
2025-01-23	1.77	1.80	1.77	1.79	1414443
2025-01-24	1.79	1.80	1.77	1.78	863567
2025-01-27	1.80	1.82	1.78	1.82	1076383
2025-01-28	1.82	1.84	1.81	1.84	1491425
2025-01-29	1.84	1.84	1.80	1.80	1837330
2025-01-30	1.82	1.88	1.82	1.86	1500507
2025-01-31	1.90	1.91	1.86	1.87	1283837
2025-02-03	1.88	1.93	1.88	1.93	2208139
2025-02-04	1.92	1.93	1.90	1.91	2119341
2025-02-05	1.90	1.93	1.88	1.89	1673424
2025-02-06	1.89	1.90	1.87	1.88	1429666
2025-02-07	1.90	1.91	1.86	1.87	1014419
2025-02-10	1.87	1.90	1.85	1.89	1395428
2025-02-11	1.93	1.94	1.91	1.92	2013210
2025-02-12	1.91	1.93	1.90	1.92	1067461
2025-02-13	1.89	1.91	1.89	1.90	1271257
2025-02-14	1.94	1.99	1.93	1.98	1949573
2025-02-18	1.99	2.01	1.98	1.98	1917558
2025-02-19	1.97	1.98	1.95	1.95	1991507
2025-02-20	1.96	1.96	1.93	1.95	1429993
2025-02-21	1.96	1.97	1.93	1.94	1328249
2025-02-24	1.95	1.96	1.91	1.91	1401930
2025-02-25	1.96	1.98	1.94	1.96	1868835
2025-02-26	1.95	1.95	1.91	1.91	2089201
2025-02-27	1.92	1.92	1.90	1.90	2261187
2025-02-28	1.90	1.91	1.85	1.86	2433896
2025-03-03	1.89	1.92	1.86	1.86	1410847
2025-03-04	1.86	1.88	1.80	1.85	3103475
2025-03-05	1.86	1.92	1.85	1.92	3803893
2025-03-06	1.91	1.95	1.89	1.94	1807270
2025-03-07	1.95	1.97	1.92	1.96	1989203
2025-03-10	1.89	1.92	1.87	1.89	4309572
2025-03-11	1.90	1.92	1.88	1.91	1978563
2025-03-12	1.91	1.93	1.90	1.91	2590541
2025-03-13	1.88	1.94	1.88	1.94	4543998
2025-03-14	1.91	1.93	1.87	1.91	7683258
2025-03-17	1.90	1.94	1.88	1.93	14505069
2025-03-18	1.94	1.96	1.91	1.95	10238708
2025-03-19	1.97	2.00	1.97	1.98	12018224
2025-03-20	1.99	1.99	1.93	1.97	9945898
2025-03-21	1.93	1.93	1.82	1.84	15813162
2025-03-24	1.84	1.87	1.83	1.83	2812183
2025-03-25	1.84	1.86	1.83	1.83	1089300
2025-03-26	1.82	1.85	1.80	1.82	1482143
2025-03-27	1.82	1.82	1.78	1.79	2763739
2025-03-28	1.80	1.81	1.77	1.78	3045655
2025-03-31	1.78	1.79	1.75	1.76	1007833
2025-04-01	1.71	1.75	1.71	1.72	5904966
2025-04-02	1.76	1.77	1.71	1.72	2992019
2025-04-03	1.78	1.80	1.75	1.77	2834742
2025-04-04	1.72	1.72	1.66	1.69	3885149
2025-04-07	1.66	1.70	1.62	1.65	5381059
2025-04-08	1.70	1.70	1.62	1.62	3853684
2025-04-09	1.60	1.72	1.59	1.69	5362169
2025-04-10	1.67	1.69	1.63	1.67	2927946
2025-04-11	1.67	1.71	1.66	1.70	2681568
2025-04-14	1.70	1.72	1.69	1.70	1661808
2025-04-15	1.71	1.72	1.70	1.70	3592541
2025-04-16	1.69	1.73	1.69	1.69	3259563
2025-04-17	1.71	1.75	1.71	1.75	2545347
2025-04-21	1.75	1.76	1.71	1.73	912870
2025-04-22	1.76	1.78	1.75	1.77	6075129
2025-04-23	1.78	1.80	1.77	1.79	1593536
2025-04-24	1.80	1.84	1.78	1.82	3370453
2025-04-25	1.85	1.90	1.85	1.88	4099884
2025-04-28	1.89	1.90	1.86	1.88	2429239
2025-04-29	1.90	1.92	1.87	1.89	1939231
2025-04-30	1.89	1.91	1.88	1.89	2370488
2025-05-01	1.90	1.92	1.87	1.87	1539245
2025-05-02	1.90	1.91	1.87	1.90	5084617
2025-05-05	1.90	1.90	1.84	1.84	3456491
2025-05-06	1.84	1.86	1.83	1.86	1957317
2025-05-07	1.86	1.87	1.83	1.85	2720071
2025-05-08	1.88	1.93	1.88	1.92	2949178
2025-05-09	1.90	1.92	1.89	1.78	1711497
2025-05-12	1.76	1.79	1.75	1.78	5079000
2025-05-13	1.78	1.82	1.77	1.81	4476122
2025-05-14	1.81	1.81	1.79	1.81	3360115
2025-05-15	1.81	1.84	1.80	1.82	4136938
2025-05-16	1.80	1.83	1.79	1.83	2356566
2025-05-19	1.81	1.86	1.81	1.86	1875219
2025-05-20	1.87	1.87	1.84	1.86	2025555
2025-05-21	1.85	1.85	1.81	1.83	1941593
2025-05-22	1.84	1.86	1.80	1.82	4222110
2025-05-23	1.79	1.88	1.77	1.87	6318773
2025-05-27	1.90	1.93	1.89	1.91	4821362
2025-05-28	1.88	1.89	1.86	1.87	3512980
2025-05-29	1.90	1.92	1.89	1.91	1415086
2025-05-30	1.91	1.91	1.86	1.87	3345999
2025-06-02	1.88	1.90	1.84	1.84	1616805
2025-06-03	1.85	1.87	1.83	1.86	1987243
2025-06-04	1.88	1.89	1.83	1.84	2104327
2025-06-05	1.84	1.84	1.81	1.82	2648699
2025-06-06	1.82	1.85	1.82	1.84	2613511
2025-06-09	1.84	1.85	1.81	1.84	2175663
2025-06-10	1.85	1.86	1.83	1.84	4995542
2025-06-11	1.84	1.87	1.82	1.85	5519333
2025-06-12	1.86	1.89	1.84	1.89	3443867
2025-06-13	1.86	1.90	1.86	1.90	3079647
2025-06-16	1.92	1.94	1.90	1.93	4193056
2025-06-17	1.92	1.95	1.92	1.94	3795032
2025-06-18	1.94	1.97	1.93	1.95	3864152
2025-06-20	1.95	1.96	1.92	1.92	8877576
2025-06-23	1.92	1.93	1.89	1.91	2237444
2025-06-24	1.89	1.92	1.88	1.90	2452195
2025-06-25	1.88	1.89	1.84	1.86	3043321
2025-06-26	1.88	1.92	1.88	1.91	2188460
2025-06-27	1.91	1.94	1.91	1.87	1999621
2025-06-30	1.93	1.97	1.91	1.96	2365740
2025-07-01	1.96	1.99	1.94	1.99	1226765
2025-07-02	1.97	1.99	1.95	1.98	3274089
2025-07-03	1.99	2.02	1.99	2.00	1838299
2025-07-07	2.00	2.02	1.98	2.00	2575158
2025-07-08	1.99	2.00	1.95	1.99	3395598
2025-07-09	1.95	1.96	1.90	1.92	3817512
2025-07-10	1.90	1.93	1.90	1.91	3566124
2025-07-11	1.91	1.93	1.89	1.92	2847404
2025-07-14	1.91	1.91	1.87	1.88	1443315
2025-07-15	1.90	1.90	1.85	1.87	3663727
2025-07-16	1.88	1.88	1.85	1.87	2587402
2025-07-17	1.85	1.86	1.84	1.86	1684667
2025-07-18	1.86	1.87	1.82	1.83	2587357
2025-07-21	1.85	1.87	1.84	1.85	838228
2025-07-22	1.86	1.87	1.82	1.84	2149517
2025-07-23	1.85	1.90	1.85	1.89	2404120
2025-07-24	1.87	1.88	1.85	1.88	2307635
2025-07-25	1.88	1.88	1.85	1.87	2067942
2025-07-28	1.85	1.85	1.80	1.81	2121274
2025-07-29	1.82	1.85	1.81	1.83	2005812
2025-07-30	1.85	1.88	1.81	1.84	3124533
2025-07-31	1.81	1.84	1.79	1.81	2317979
2025-08-01	1.86	1.86	1.82	1.82	1559980
2025-08-04	1.83	1.85	1.81	1.82	1166939
2025-08-05	1.81	1.84	1.80	1.82	1527619
2025-08-06	1.85	1.88	1.84	1.87	1960890
2025-08-07	1.89	1.92	1.88	1.91	3243229
2025-08-08	1.92	1.94	1.91	1.93	2792348
2025-08-11	1.94	1.95	1.92	1.93	2196400
2025-08-12	1.98	2.00	1.96	1.99	2443650
2025-08-13	1.98	1.99	1.96	1.97	2846829
2025-08-14	1.98	2.00	1.93	1.95	4403225
2025-08-15	1.93	1.96	1.91	1.95	3231165
2025-08-18	1.96	1.97	1.94	1.95	1794117
2025-08-19	1.90	1.91	1.88	1.89	2002593
2025-08-20	1.92	1.96	1.91	1.95	2105356
2025-08-21	1.94	1.96	1.90	1.90	2050816
2025-08-22	1.93	1.98	1.92	1.98	2597113
2025-08-25	1.97	1.98	1.96	1.98	1666140
2025-08-26	1.98	2.00	1.97	1.99	1829531
2025-08-27	1.99	2.02	1.97	2.01	3158216
2025-08-28	2.02	2.05	2.02	2.04	4584798
2025-08-29	2.04	2.04	2.02	2.03	1572586
2025-09-02	1.97	2.00	1.96	1.98	3983088
2025-09-03	1.98	1.99	1.96	1.99	2631289
2025-09-04	1.98	2.04	1.98	2.04	2101376
2025-09-05	2.04	2.07	2.03	2.04	1842936
2025-09-08	2.04	2.04	2.01	2.02	943619
2025-09-09	2.02	2.02	2.00	2.02	1559035
2025-09-10	2.04	2.05	2.03	2.03	1298769
2025-09-11	2.03	2.05	2.02	2.04	2524682
2025-09-12	2.03	2.05	2.02	2.04	1924803
2025-09-15	2.05	2.08	2.04	2.08	1672141
2025-09-16	2.08	2.09	2.07	2.08	3327814
2025-09-17	2.08	2.13	2.08	2.12	3304630
2025-09-18	2.11	2.13	2.09	2.09	3038469
2025-09-19	2.11	2.12	2.08	2.08	1490965
2025-09-22	2.08	2.09	2.06	2.07	1060114
2025-09-23	2.09	2.15	2.09	2.12	3523440
2025-09-24	2.14	2.14	2.11	2.13	1491534
2025-09-25	2.12	2.12	2.04	2.04	3011032
2025-09-26	2.08	2.08	2.05	2.08	1590336
2025-09-29	2.09	2.12	2.08	2.11	2313591
2025-09-30	2.11	2.13	2.08	2.11	2418359
2025-10-01	2.11	2.11	2.03	2.04	2754514
2025-10-02	2.04	2.05	2.00	2.03	2935624
2025-10-03	2.04	2.06	2.03	2.00	2118107
2025-10-06	2.02	2.03	1.99	2.01	1915760
2025-10-07	2.00	2.00	1.95	1.95	2824896
2025-10-08	2.00	2.00	1.95	1.97	3639788
2025-10-09	1.97	1.98	1.92	1.96	3518052
2025-10-10	1.96	1.96	1.89	1.90	4505246
2025-10-13	1.95	1.96	1.92	1.94	2906500
2025-10-14	1.93	1.97	1.92	1.96	3346836
2025-10-15	1.96	1.97	1.93	1.95	3727857
2025-10-16	1.94	1.97	1.92	1.95	3893293
2025-10-17	1.95	2.00	1.95	2.00	2537138
2025-10-20	2.01	2.05	2.01	2.03	3547680
2025-10-21	2.01	2.01	1.97	1.97	1885960
2025-10-22	1.99	1.99	1.96	1.98	2425850
2025-10-23	1.99	2.00	1.96	2.00	2100320
2025-10-24	2.02	2.02	1.96	1.97	1526298
2025-10-27	2.00	2.02	1.96	2.02	3773572
2025-10-28	2.01	2.05	1.99	2.03	2588739
2025-10-29	2.07	2.08	2.05	2.07	1929788
2025-10-30	2.04	2.07	2.04	2.06	765005
2025-10-31	2.06	2.10	2.05	2.09	1917233
2025-11-03	2.10	2.14	2.09	2.13	2118671
2025-11-04	2.12	2.15	2.11	2.14	2935484
2025-11-05	2.15	2.20	2.14	2.18	2710111
2025-11-06	2.20	2.23	2.17	2.18	4537847
2025-11-07	2.16	2.18	2.15	2.17	62800
2025-11-10	2.18	2.21	2.18	2.19	2914407
2025-11-11	2.25	2.30	2.25	2.28	3897475
2025-11-12	2.28	2.28	2.24	2.27	2083994
2025-11-13	2.25	2.26	2.20	2.20	1837678
2025-11-14	2.15	2.20	2.11	2.11	3380541
2025-11-17	2.13	2.16	2.13	2.15	3022323
2025-11-18	2.13	2.15	2.12	2.13	2738458
2025-11-19	2.10	2.12	2.05	2.07	2810352
2025-11-20	2.10	2.13	2.02	2.02	2009551
2025-11-21	2.03	2.05	2.01	2.04	2466174

Explore More About CIG

Coins representing dividend payouts and trends

CIG Dividend History

Discover Comp En De'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

CIG Stock Split History

Discover Comp En De'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

CIG Historical Prices

Explore Comp En De's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics