WIT Historical Prices

Summary

Key Stock Metrics

2.63

(April 9, 2025)

52-Week Low

3.79

(January 24, 2025)

52-Week High

4.98

(October 19, 2021)

All-Time High

3.11

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-19	0.70	0.77	0.65	0.77	118597440
2000-10-20	0.77	0.83	0.76	0.82	45310080
2000-10-23	0.82	0.82	0.74	0.76	18491413
2000-10-24	0.76	0.77	0.76	0.76	10625066
2000-10-25	0.76	0.77	0.76	0.76	8602453
2000-10-26	0.76	0.77	0.74	0.75	5856533
2000-10-27	0.76	0.78	0.76	0.78	8564053
2000-10-30	0.78	0.81	0.78	0.80	11700373
2000-10-31	0.80	0.85	0.80	0.82	11124266
2000-11-01	0.82	0.84	0.82	0.83	4838880
2000-11-02	0.83	0.85	0.83	0.85	4954080
2000-11-03	0.85	0.87	0.85	0.85	7104693
2000-11-06	0.85	0.85	0.83	0.83	5626133
2000-11-07	0.83	0.83	0.81	0.82	3545920
2000-11-08	0.82	0.88	0.82	0.87	8717653
2000-11-09	0.87	0.89	0.87	0.88	3373120
2000-11-10	0.87	0.87	0.86	0.86	1241706
2000-11-13	0.85	0.85	0.82	0.83	6227786
2000-11-14	0.85	0.88	0.85	0.87	6951093
2000-11-15	0.87	0.90	0.86	0.87	6522240
2000-11-16	0.86	0.87	0.85	0.87	4205226
2000-11-17	0.87	0.88	0.87	0.87	2073813
2000-11-20	0.87	0.92	0.87	0.92	8090400
2000-11-21	0.93	0.98	0.93	0.97	12622026
2000-11-22	0.96	0.96	0.88	0.89	15751947
2000-11-24	0.89	0.94	0.89	0.93	4960480
2000-11-27	0.94	0.96	0.94	0.95	4685226
2000-11-28	0.94	0.94	0.92	0.92	1747360
2000-11-29	0.92	0.93	0.88	0.89	5517333
2000-11-30	0.88	0.88	0.83	0.85	8781653
2000-12-01	0.90	0.94	0.90	0.92	14036587
2000-12-04	0.92	0.93	0.92	0.93	3328320
2000-12-05	0.95	1.03	0.95	1.02	14619040
2000-12-06	1.01	1.01	0.95	0.95	4954080
2000-12-07	0.96	1.02	0.96	0.99	5568533
2000-12-08	1.01	1.06	1.01	1.02	8135200
2000-12-11	1.03	1.05	1.01	1.04	7386346
2000-12-12	1.04	1.05	1.03	1.05	3225920
2000-12-13	1.05	1.07	1.04	1.06	4467626
2000-12-14	1.05	1.05	1.02	1.02	4781226
2000-12-15	1.00	1.00	0.91	0.94	15214293
2000-12-18	0.95	0.95	0.91	0.93	10170613
2000-12-19	0.93	0.93	0.87	0.88	3283520
2000-12-20	0.87	0.87	0.81	0.83	15643147
2000-12-21	0.81	0.86	0.77	0.83	14369387
2000-12-22	0.82	0.82	0.78	0.78	7443946
2000-12-26	0.78	0.79	0.76	0.76	3680320
2000-12-27	0.76	0.78	0.76	0.78	3654720
2000-12-28	0.77	0.79	0.77	0.78	2489813
2000-12-29	0.79	0.79	0.78	0.78	2393813
2001-01-02	0.79	0.79	0.79	0.79	3091466
2001-01-03	0.79	0.90	0.79	0.90	17371307
2001-01-04	0.90	0.91	0.88	0.89	6112586
2001-01-05	0.89	0.90	0.87	0.88	5453333
2001-01-08	0.87	0.88	0.87	0.87	966506
2001-01-09	0.88	0.91	0.88	0.91	7175093
2001-01-10	0.90	0.93	0.89	0.90	3974773
2001-01-11	0.89	0.89	0.86	0.88	6029386
2001-01-12	0.88	0.90	0.85	0.87	8071200
2001-01-16	0.89	0.89	0.86	0.86	9837760
2001-01-17	0.87	0.91	0.87	0.90	6835840
2001-01-18	0.90	0.97	0.90	0.96	7757546
2001-01-19	0.97	1.01	0.97	0.99	11092266
2001-01-22	1.00	1.03	0.95	0.95	12052373
2001-01-23	0.94	0.94	0.92	0.93	6663040
2001-01-24	0.95	0.98	0.95	0.97	5837333
2001-01-25	0.97	0.97	0.95	0.95	1017706
2001-01-26	0.93	0.94	0.91	0.94	3929973
2001-01-29	0.94	0.94	0.92	0.93	2041813
2001-01-30	0.96	0.99	0.95	0.95	4998880
2001-01-31	0.95	0.98	0.95	0.97	1824160
2001-02-01	0.97	0.97	0.95	0.95	800053
2001-02-02	0.97	0.97	0.95	0.96	1900960
2001-02-05	0.96	0.96	0.95	0.95	1350506
2001-02-06	0.96	0.96	0.95	0.95	1824160
2001-02-07	0.95	0.95	0.94	0.94	3117120
2001-02-08	0.94	0.98	0.94	0.97	2713866
2001-02-09	0.98	0.99	0.98	0.98	4531626
2001-02-12	0.99	1.01	0.98	0.99	7405546
2001-02-13	0.99	0.99	0.97	0.97	2406613
2001-02-14	0.97	0.97	0.94	0.94	2457813
2001-02-15	0.95	0.99	0.95	0.98	3437120
2001-02-16	0.96	0.97	0.95	0.97	4435626
2001-02-20	0.97	0.97	0.93	0.93	5645333
2001-02-21	0.93	0.95	0.85	0.86	22293440
2001-02-22	0.86	0.89	0.86	0.89	10541813
2001-02-23	0.86	0.86	0.81	0.86	21934987
2001-02-26	0.87	0.88	0.84	0.86	7744746
2001-02-27	0.85	0.85	0.81	0.82	5926986
2001-02-28	0.84	0.85	0.84	0.84	8922453
2001-03-01	0.83	0.84	0.81	0.84	14042987
2001-03-02	0.73	0.76	0.71	0.73	15803147
2001-03-05	0.73	0.75	0.71	0.73	3027466
2001-03-06	0.73	0.76	0.73	0.75	8909653
2001-03-07	0.75	0.77	0.71	0.71	20136373
2001-03-08	0.71	0.72	0.70	0.71	3110720
2001-03-09	0.69	0.70	0.65	0.68	3789173
2001-03-12	0.62	0.62	0.57	0.58	9690560
2001-03-13	0.54	0.56	0.50	0.55	11802773
2001-03-14	0.54	0.58	0.53	0.54	4710826
2001-03-15	0.57	0.59	0.56	0.58	7258293
2001-03-16	0.56	0.57	0.56	0.57	5517333
2001-03-19	0.57	0.57	0.56	0.56	1504106
2001-03-20	0.56	0.56	0.54	0.55	3827573
2001-03-21	0.54	0.54	0.53	0.53	7271093
2001-03-22	0.53	0.53	0.52	0.52	345600
2001-03-23	0.52	0.52	0.49	0.49	7059893
2001-03-26	0.50	0.51	0.50	0.51	4602026
2001-03-27	0.51	0.54	0.51	0.54	18472213
2001-03-28	0.54	0.54	0.52	0.52	1158506
2001-03-29	0.50	0.51	0.50	0.51	7757546
2001-03-30	0.50	0.50	0.49	0.50	13447733
2001-04-02	0.49	0.49	0.48	0.48	6509440
2001-04-03	0.48	0.49	0.48	0.48	3072266
2001-04-04	0.46	0.46	0.44	0.45	4506026
2001-04-05	0.45	0.51	0.45	0.50	13031680
2001-04-06	0.48	0.48	0.44	0.45	7911146
2001-04-09	0.44	0.44	0.42	0.43	4544426
2001-04-10	0.41	0.44	0.40	0.41	19509120
2001-04-11	0.33	0.36	0.32	0.33	24264800
2001-04-12	0.31	0.37	0.28	0.37	27573920
2001-04-16	0.38	0.38	0.37	0.37	3782773
2001-04-17	0.37	0.37	0.35	0.36	9447306
2001-04-18	0.41	0.47	0.41	0.46	24956053
2001-04-19	0.46	0.46	0.43	0.46	15348693
2001-04-20	0.50	0.52	0.45	0.45	10145013
2001-04-23	0.46	0.46	0.43	0.45	9812160
2001-04-24	0.47	0.50	0.47	0.50	10112960
2001-04-25	0.50	0.56	0.50	0.56	11309920
2001-04-26	0.49	0.56	0.47	0.47	14298987
2001-04-27	0.44	0.46	0.44	0.45	4141173
2001-04-30	0.47	0.54	0.47	0.54	9856960
2001-05-01	0.54	0.56	0.51	0.56	7085493
2001-05-02	0.57	0.59	0.54	0.56	8698453
2001-05-03	0.55	0.55	0.53	0.54	9127306
2001-05-04	0.54	0.57	0.54	0.57	9069706
2001-05-07	0.58	0.61	0.57	0.60	6528640
2001-05-08	0.60	0.61	0.57	0.58	11469920
2001-05-09	0.54	0.55	0.53	0.53	7815146
2001-05-10	0.54	0.54	0.53	0.53	4294826
2001-05-11	0.53	0.53	0.52	0.52	2905866
2001-05-14	0.52	0.52	0.50	0.51	1542506
2001-05-15	0.52	0.56	0.52	0.56	15131093
2001-05-16	0.56	0.58	0.55	0.57	3603520
2001-05-17	0.57	0.58	0.56	0.57	2227413
2001-05-18	0.57	0.58	0.56	0.57	4845280
2001-05-21	0.57	0.58	0.57	0.58	3065866
2001-05-22	0.58	0.59	0.57	0.57	5517333
2001-05-23	0.58	0.58	0.58	0.58	3577920
2001-05-24	0.58	0.59	0.58	0.58	1689760
2001-05-25	0.59	0.59	0.57	0.59	1248106
2001-05-29	0.59	0.60	0.59	0.59	3181120
2001-05-30	0.58	0.58	0.55	0.56	12359626
2001-05-31	0.56	0.56	0.56	0.56	2553813
2001-06-01	0.56	0.56	0.55	0.56	2349013
2001-06-04	0.55	0.55	0.52	0.53	7239093
2001-06-05	0.52	0.53	0.51	0.53	4518826
2001-06-06	0.53	0.54	0.53	0.53	1414506
2001-06-07	0.53	0.55	0.53	0.55	2592213
2001-06-08	0.55	0.55	0.54	0.54	1158506
2001-06-11	0.54	0.55	0.54	0.54	672053
2001-06-12	0.56	0.57	0.56	0.57	1548906
2001-06-13	0.57	0.58	0.57	0.58	1177706
2001-06-14	0.57	0.57	0.54	0.54	1273706
2001-06-15	0.54	0.54	0.50	0.50	8397600
2001-06-18	0.50	0.50	0.49	0.49	3558720
2001-06-19	0.50	0.51	0.49	0.50	6919040
2001-06-20	0.50	0.50	0.48	0.49	3379520
2001-06-21	0.49	0.49	0.49	0.49	896053
2001-06-22	0.48	0.48	0.47	0.47	5766933
2001-06-25	0.45	0.45	0.39	0.41	13761387
2001-06-26	0.42	0.44	0.42	0.44	4890080
2001-06-27	0.44	0.44	0.43	0.44	2048213
2001-06-28	0.44	0.44	0.43	0.44	8864853
2001-06-29	0.44	0.44	0.44	0.44	3181120
2001-07-02	0.42	0.42	0.39	0.40	6810240
2001-07-03	0.39	0.40	0.39	0.39	8378400
2001-07-05	0.39	0.39	0.39	0.39	4736426
2001-07-06	0.39	0.39	0.38	0.38	3321920
2001-07-09	0.38	0.39	0.38	0.39	1625760
2001-07-10	0.40	0.40	0.40	0.40	3744373
2001-07-11	0.40	0.40	0.39	0.40	1376106
2001-07-12	0.43	0.44	0.43	0.43	6048586
2001-07-13	0.43	0.43	0.42	0.42	5850133
2001-07-16	0.42	0.43	0.41	0.43	11463520
2001-07-17	0.43	0.43	0.42	0.42	7047093
2001-07-18	0.45	0.45	0.43	0.44	9504960
2001-07-19	0.44	0.45	0.44	0.45	7207093
2001-07-20	0.46	0.46	0.46	0.46	10650666
2001-07-23	0.45	0.45	0.44	0.44	844853
2001-07-24	0.44	0.44	0.44	0.44	1043306
2001-07-25	0.44	0.44	0.44	0.44	3001866
2001-07-26	0.44	0.44	0.44	0.44	8698453
2001-07-27	0.44	0.45	0.44	0.45	864053
2001-07-30	0.45	0.47	0.45	0.47	7629546
2001-07-31	0.48	0.51	0.48	0.51	18145813
2001-08-01	0.51	0.51	0.50	0.51	5350933
2001-08-02	0.52	0.54	0.52	0.54	6035786
2001-08-03	0.52	0.52	0.50	0.51	6848640
2001-08-06	0.51	0.51	0.51	0.51	3878773
2001-08-07	0.51	0.51	0.49	0.51	11853973
2001-08-08	0.50	0.52	0.50	0.51	9351306
2001-08-09	0.51	0.51	0.51	0.51	2931466
2001-08-10	0.48	0.49	0.48	0.49	3366720
2001-08-13	0.48	0.49	0.48	0.48	2003360
2001-08-14	0.49	0.50	0.49	0.50	2489813
2001-08-15	0.51	0.51	0.50	0.50	1088106
2001-08-16	0.50	0.50	0.50	0.50	3001866
2001-08-17	0.49	0.49	0.49	0.49	1446506
2001-08-20	0.48	0.48	0.48	0.48	806453
2001-08-21	0.48	0.49	0.48	0.48	486400
2001-08-22	0.48	0.48	0.48	0.48	966506
2001-08-23	0.47	0.49	0.47	0.48	774453
2001-08-24	0.50	0.51	0.50	0.51	1792160
2001-08-27	0.51	0.52	0.51	0.52	1536106
2001-08-28	0.51	0.51	0.50	0.50	844853
2001-08-29	0.51	0.51	0.51	0.51	928053
2001-08-30	0.51	0.52	0.51	0.51	5101280
2001-08-31	0.51	0.51	0.51	0.51	3129920
2001-09-04	0.51	0.52	0.51	0.52	2477013
2001-09-05	0.50	0.51	0.50	0.50	2502613
2001-09-06	0.49	0.49	0.48	0.48	3193920
2001-09-07	0.49	0.49	0.49	0.49	5190880
2001-09-10	0.48	0.48	0.48	0.48	454400
2001-09-17	0.37	0.40	0.36	0.37	6554240
2001-09-18	0.37	0.38	0.36	0.36	2451413
2001-09-19	0.32	0.32	0.30	0.31	18382613
2001-09-20	0.29	0.30	0.29	0.29	4832480
2001-09-21	0.29	0.29	0.27	0.27	4947680
2001-09-24	0.34	0.34	0.33	0.34	5946186
2001-09-25	0.33	0.33	0.32	0.32	5811733
2001-09-26	0.37	0.37	0.35	0.35	12449226
2001-09-27	0.33	0.34	0.30	0.32	8352800
2001-09-28	0.34	0.34	0.32	0.33	4243626
2001-10-01	0.33	0.33	0.32	0.32	640053
2001-10-02	0.32	0.33	0.32	0.32	166400
2001-10-03	0.29	0.32	0.29	0.32	9229706
2001-10-04	0.32	0.33	0.31	0.33	4979680
2001-10-05	0.33	0.33	0.31	0.32	5696533
2001-10-08	0.30	0.31	0.30	0.31	1120106
2001-10-09	0.31	0.31	0.30	0.30	12769280
2001-10-10	0.31	0.34	0.31	0.33	13492533
2001-10-11	0.34	0.37	0.34	0.37	14164587
2001-10-12	0.36	0.36	0.34	0.35	7213493
2001-10-15	0.34	0.34	0.34	0.34	2374613
2001-10-16	0.36	0.38	0.36	0.37	5216480
2001-10-17	0.39	0.39	0.37	0.37	3981173
2001-10-18	0.36	0.36	0.35	0.35	3520320
2001-10-19	0.36	0.37	0.36	0.36	6311040
2001-10-22	0.36	0.37	0.36	0.36	2829066
2001-10-23	0.37	0.37	0.37	0.37	1548906
2001-10-24	0.37	0.37	0.37	0.37	960106
2001-10-25	0.36	0.37	0.36	0.37	1254506
2001-10-26	0.37	0.37	0.36	0.37	761653
2001-10-29	0.37	0.37	0.36	0.36	1990560
2001-10-30	0.33	0.33	0.32	0.33	3840373
2001-10-31	0.35	0.35	0.35	0.35	5837333
2001-11-01	0.35	0.35	0.34	0.34	7034293
2001-11-02	0.33	0.33	0.33	0.33	512000
2001-11-05	0.33	0.35	0.33	0.35	1798560
2001-11-06	0.35	0.36	0.35	0.36	2131413
2001-11-07	0.35	0.36	0.35	0.35	3129920
2001-11-08	0.35	0.36	0.34	0.34	5312533
2001-11-09	0.34	0.35	0.34	0.34	2982666
2001-11-12	0.35	0.35	0.34	0.34	2745866
2001-11-13	0.35	0.35	0.34	0.34	3385920
2001-11-14	0.34	0.35	0.34	0.35	5350933
2001-11-15	0.40	0.42	0.39	0.41	14990293
2001-11-16	0.41	0.43	0.41	0.43	7277493
2001-11-19	0.45	0.48	0.45	0.47	14913493
2001-11-20	0.46	0.47	0.45	0.45	5363733
2001-11-21	0.45	0.47	0.45	0.47	2534613
2001-11-23	0.46	0.47	0.46	0.47	697653
2001-11-26	0.51	0.54	0.51	0.54	8615253
2001-11-27	0.54	0.56	0.54	0.56	10868266
2001-11-28	0.54	0.54	0.53	0.53	5299733
2001-11-29	0.53	0.56	0.53	0.55	9933760
2001-11-30	0.55	0.55	0.54	0.54	3187520
2001-12-03	0.54	0.55	0.54	0.55	3923573
2001-12-04	0.56	0.59	0.56	0.59	3923573
2001-12-05	0.61	0.65	0.61	0.64	4205226
2001-12-06	0.63	0.65	0.63	0.64	7744746
2001-12-07	0.64	0.67	0.64	0.65	2451413
2001-12-10	0.61	0.62	0.59	0.59	9888960
2001-12-11	0.58	0.60	0.57	0.60	7930346
2001-12-12	0.61	0.63	0.61	0.62	2374613
2001-12-13	0.59	0.60	0.57	0.57	5299733
2001-12-14	0.57	0.58	0.56	0.58	2413013
2001-12-17	0.61	0.61	0.59	0.60	2086613
2001-12-18	0.58	0.63	0.58	0.63	3072266
2001-12-19	0.62	0.62	0.60	0.61	3405120
2001-12-20	0.61	0.62	0.58	0.58	2195413
2001-12-21	0.59	0.60	0.58	0.58	2521813
2001-12-24	0.59	0.59	0.59	0.59	428800
2001-12-26	0.59	0.59	0.58	0.58	889653
2001-12-27	0.56	0.56	0.53	0.54	5466133
2001-12-28	0.55	0.57	0.55	0.56	3411520
2001-12-31	0.58	0.59	0.57	0.57	2950666
2002-01-02	0.57	0.58	0.57	0.57	358400
2002-01-03	0.58	0.60	0.58	0.59	2272213
2002-01-04	0.62	0.64	0.62	0.63	2438613
2002-01-07	0.64	0.69	0.64	0.65	6375040
2002-01-08	0.66	0.66	0.65	0.65	2905866
2002-01-09	0.66	0.66	0.64	0.64	2835466
2002-01-10	0.61	0.61	0.56	0.58	7059893
2002-01-11	0.58	0.59	0.57	0.58	2285013
2002-01-14	0.61	0.61	0.58	0.59	1568106
2002-01-15	0.59	0.60	0.59	0.60	1228906
2002-01-16	0.61	0.61	0.59	0.59	5126880
2002-01-17	0.61	0.61	0.60	0.60	2125013
2002-01-18	0.58	0.58	0.54	0.55	7450346
2002-01-22	0.55	0.56	0.54	0.55	1107306
2002-01-23	0.56	0.56	0.54	0.55	1286506
2002-01-24	0.55	0.55	0.55	0.55	2336213
2002-01-25	0.54	0.55	0.54	0.55	1068906
2002-01-28	0.55	0.55	0.53	0.54	2457813
2002-01-29	0.55	0.55	0.54	0.54	192000
2002-01-30	0.54	0.54	0.48	0.52	10765866
2002-01-31	0.53	0.55	0.53	0.55	2163413
2002-02-01	0.55	0.55	0.54	0.55	761653
2002-02-04	0.54	0.55	0.53	0.53	1689760
2002-02-05	0.53	0.54	0.53	0.54	576053
2002-02-06	0.56	0.58	0.56	0.57	4813280
2002-02-07	0.54	0.60	0.54	0.54	640053
2002-02-08	0.55	0.55	0.54	0.55	812853
2002-02-11	0.55	0.56	0.54	0.56	1574506
2002-02-12	0.57	0.57	0.56	0.57	768053
2002-02-13	0.57	0.57	0.57	0.57	384000
2002-02-14	0.57	0.58	0.56	0.58	1683360
2002-02-15	0.58	0.58	0.55	0.56	1062506
2002-02-19	0.55	0.55	0.55	0.55	3616320
2002-02-20	0.55	0.56	0.55	0.56	608053
2002-02-21	0.56	0.58	0.56	0.58	6733440
2002-02-22	0.58	0.58	0.58	0.58	300800
2002-02-25	0.58	0.58	0.57	0.57	1529706
2002-02-26	0.57	0.58	0.57	0.58	710453
2002-02-27	0.58	0.59	0.58	0.59	2937866
2002-02-28	0.57	0.57	0.57	0.57	1248106
2002-03-01	0.58	0.60	0.57	0.59	3577920
2002-03-04	0.61	0.64	0.60	0.64	2726666
2002-03-05	0.63	0.64	0.63	0.63	1734560
2002-03-06	0.65	0.65	0.63	0.63	4838880
2002-03-07	0.64	0.65	0.64	0.64	5702933
2002-03-08	0.65	0.65	0.65	0.65	2656213
2002-03-11	0.63	0.68	0.63	0.68	4032373
2002-03-12	0.67	0.67	0.62	0.64	5171680
2002-03-13	0.63	0.63	0.62	0.63	915253
2002-03-14	0.63	0.63	0.63	0.63	972906
2002-03-15	0.63	0.63	0.62	0.62	2259413
2002-03-18	0.63	0.63	0.62	0.62	4525226
2002-03-19	0.62	0.62	0.61	0.61	1382506
2002-03-20	0.61	0.61	0.59	0.59	2272213
2002-03-21	0.60	0.61	0.59	0.60	1196906
2002-03-22	0.60	0.60	0.60	0.60	256000
2002-03-25	0.60	0.60	0.60	0.60	1760160
2002-03-26	0.59	0.60	0.59	0.59	1235306
2002-03-27	0.59	0.59	0.59	0.59	1376106
2002-03-28	0.59	0.59	0.58	0.58	1177706
2002-04-01	0.58	0.59	0.58	0.58	3891573
2002-04-02	0.58	0.58	0.58	0.58	1164906
2002-04-03	0.58	0.58	0.55	0.55	4160426
2002-04-04	0.58	0.59	0.57	0.58	5331733
2002-04-05	0.58	0.58	0.57	0.57	2016160
2002-04-08	0.56	0.57	0.55	0.56	3494720
2002-04-09	0.55	0.56	0.55	0.55	460800
2002-04-10	0.58	0.60	0.58	0.60	2323413
2002-04-11	0.60	0.60	0.59	0.60	5306133
2002-04-12	0.57	0.57	0.57	0.57	3027466
2002-04-15	0.57	0.57	0.56	0.56	985706
2002-04-16	0.57	0.58	0.57	0.58	2893066
2002-04-17	0.58	0.60	0.58	0.60	3059466
2002-04-18	0.60	0.63	0.60	0.62	3725120
2002-04-19	0.56	0.58	0.56	0.56	12366026
2002-04-22	0.56	0.56	0.55	0.56	851253
2002-04-23	0.56	0.56	0.54	0.54	4121973
2002-04-24	0.55	0.55	0.55	0.55	102400
2002-04-25	0.54	0.54	0.52	0.52	2611413
2002-04-26	0.52	0.52	0.52	0.52	3078666
2002-04-29	0.52	0.52	0.52	0.52	83200
2002-04-30	0.52	0.53	0.52	0.53	1350506
2002-05-01	0.53	0.53	0.52	0.52	800053
2002-05-02	0.52	0.52	0.52	0.52	1414506
2002-05-03	0.52	0.52	0.49	0.50	7763946
2002-05-06	0.50	0.50	0.50	0.50	2534613
2002-05-07	0.50	0.52	0.50	0.51	2406613
2002-05-08	0.53	0.54	0.52	0.53	1484906
2002-05-09	0.53	0.54	0.53	0.54	358400
2002-05-10	0.53	0.53	0.52	0.52	755253
2002-05-13	0.52	0.53	0.52	0.53	544053
2002-05-14	0.53	0.53	0.53	0.53	4896480
2002-05-15	0.53	0.56	0.53	0.56	2848266
2002-05-16	0.54	0.54	0.54	0.54	300800
2002-05-17	0.55	0.55	0.55	0.55	64000
2002-05-20	0.54	0.54	0.54	0.54	1587306
2002-05-21	0.54	0.54	0.53	0.53	531200
2002-05-22	0.52	0.52	0.48	0.50	6086986
2002-05-23	0.50	0.50	0.49	0.50	2758666
2002-05-24	0.50	0.52	0.50	0.51	1056106
2002-05-28	0.50	0.50	0.49	0.50	1036906
2002-05-29	0.50	0.50	0.49	0.50	1420906
2002-05-30	0.50	0.50	0.49	0.49	499200
2002-05-31	0.49	0.49	0.48	0.48	6567040
2002-06-03	0.47	0.47	0.47	0.47	1369706
2002-06-04	0.47	0.47	0.46	0.46	1971360
2002-06-05	0.46	0.47	0.46	0.47	1267306
2002-06-06	0.47	0.47	0.46	0.47	1452906
2002-06-07	0.47	0.47	0.46	0.47	780853
2002-06-10	0.48	0.50	0.48	0.49	4198826
2002-06-11	0.50	0.50	0.50	0.50	2630613
2002-06-12	0.50	0.50	0.49	0.50	3161920
2002-06-13	0.49	0.50	0.49	0.49	5363733
2002-06-14	0.48	0.49	0.48	0.49	3712320
2002-06-17	0.49	0.50	0.49	0.50	1696160
2002-06-18	0.49	0.49	0.48	0.48	3040266
2002-06-19	0.47	0.47	0.47	0.47	876853
2002-06-20	0.47	0.47	0.47	0.47	2989066
2002-06-21	0.47	0.47	0.47	0.47	1132906
2002-06-24	0.47	0.47	0.46	0.46	5741333
2002-06-25	0.47	0.47	0.47	0.47	7821546
2002-06-26	0.46	0.46	0.45	0.46	3712320
2002-06-27	0.46	0.46	0.46	0.46	1996960
2002-06-28	0.46	0.47	0.46	0.47	1318506
2002-07-01	0.47	0.47	0.46	0.46	1632160
2002-07-02	0.46	0.46	0.45	0.46	5050080
2002-07-03	0.45	0.45	0.45	0.45	10919466
2002-07-05	0.44	0.46	0.44	0.46	3155520
2002-07-08	0.46	0.46	0.45	0.45	2931466
2002-07-09	0.45	0.45	0.44	0.44	3725120
2002-07-10	0.44	0.44	0.44	0.44	3129920
2002-07-11	0.43	0.43	0.43	0.43	736053
2002-07-12	0.42	0.43	0.42	0.43	300800
2002-07-15	0.42	0.42	0.41	0.41	960106
2002-07-16	0.41	0.42	0.41	0.42	2272213
2002-07-17	0.42	0.42	0.42	0.42	2029013
2002-07-18	0.42	0.42	0.41	0.41	1971360
2002-07-19	0.40	0.41	0.40	0.41	1849760
2002-07-22	0.41	0.41	0.40	0.40	1561706
2002-07-23	0.40	0.40	0.39	0.39	5344533
2002-07-24	0.39	0.39	0.39	0.39	7219893
2002-07-25	0.39	0.39	0.38	0.39	3110720
2002-07-26	0.38	0.38	0.38	0.38	1081706
2002-07-29	0.38	0.39	0.38	0.39	985706
2002-07-30	0.38	0.38	0.38	0.38	1529706
2002-07-31	0.37	0.37	0.37	0.37	620853
2002-08-01	0.37	0.37	0.36	0.36	531200
2002-08-02	0.36	0.36	0.35	0.36	2496213
2002-08-05	0.35	0.35	0.35	0.35	614453
2002-08-06	0.35	0.36	0.35	0.35	1625760
2002-08-07	0.36	0.36	0.36	0.36	601653
2002-08-08	0.36	0.38	0.36	0.38	1497706
2002-08-09	0.38	0.39	0.38	0.39	4237226
2002-08-12	0.39	0.39	0.39	0.39	1068906
2002-08-13	0.39	0.39	0.39	0.39	524800
2002-08-14	0.39	0.39	0.38	0.38	268800
2002-08-15	0.38	0.39	0.38	0.38	185600
2002-08-16	0.38	0.38	0.37	0.37	857653
2002-08-19	0.37	0.37	0.37	0.37	1171306
2002-08-20	0.38	0.39	0.38	0.39	1241706
2002-08-21	0.39	0.40	0.39	0.40	1036906
2002-08-22	0.40	0.40	0.39	0.39	768053
2002-08-23	0.39	0.40	0.39	0.40	249600
2002-08-26	0.41	0.41	0.40	0.40	691253
2002-08-27	0.40	0.40	0.39	0.39	704053
2002-08-28	0.39	0.39	0.37	0.38	332800
2002-08-29	0.38	0.38	0.38	0.38	300800
2002-08-30	0.41	0.41	0.40	0.41	1760160
2002-09-03	0.40	0.40	0.40	0.40	697653
2002-09-04	0.40	0.40	0.40	0.40	1440106
2002-09-05	0.40	0.40	0.40	0.40	1491306
2002-09-06	0.40	0.41	0.40	0.41	243200
2002-09-09	0.44	0.44	0.42	0.43	3334720
2002-09-10	0.43	0.44	0.43	0.44	454400
2002-09-11	0.44	0.44	0.44	0.44	2502613
2002-09-12	0.44	0.44	0.44	0.44	1344106
2002-09-13	0.43	0.43	0.42	0.43	2752266
2002-09-16	0.42	0.42	0.42	0.42	1459306
2002-09-17	0.43	0.44	0.43	0.43	1056106
2002-09-18	0.42	0.43	0.42	0.43	716853
2002-09-19	0.43	0.43	0.42	0.42	512000
2002-09-20	0.42	0.42	0.42	0.42	563253
2002-09-23	0.41	0.42	0.41	0.42	614453
2002-09-24	0.42	0.42	0.42	0.42	524800
2002-09-25	0.43	0.45	0.43	0.45	1900960
2002-09-26	0.43	0.44	0.43	0.44	742453
2002-09-27	0.44	0.44	0.43	0.43	1382506
2002-09-30	0.43	0.43	0.43	0.43	1612960
2002-10-01	0.43	0.43	0.43	0.43	1593706
2002-10-02	0.43	0.43	0.42	0.42	1184106
2002-10-03	0.43	0.43	0.42	0.43	1497706
2002-10-04	0.43	0.43	0.42	0.42	2681866
2002-10-07	0.42	0.42	0.42	0.42	2272213
2002-10-08	0.43	0.44	0.43	0.44	1574506
2002-10-09	0.43	0.43	0.42	0.42	1344106
2002-10-10	0.43	0.45	0.43	0.45	2278613
2002-10-11	0.46	0.48	0.46	0.48	2771466
2002-10-14	0.46	0.49	0.46	0.48	2541013
2002-10-15	0.48	0.50	0.48	0.50	5440533
2002-10-16	0.47	0.49	0.47	0.48	6656640
2002-10-17	0.50	0.50	0.49	0.49	4320426
2002-10-18	0.47	0.49	0.47	0.49	4390826
2002-10-21	0.46	0.47	0.45	0.47	4454826
2002-10-22	0.46	0.46	0.46	0.46	4429226
2002-10-23	0.46	0.46	0.45	0.46	710453
2002-10-24	0.45	0.45	0.45	0.45	678453
2002-10-25	0.45	0.45	0.45	0.45	601653
2002-10-28	0.44	0.44	0.44	0.44	697653
2002-10-29	0.44	0.45	0.44	0.45	640053
2002-10-30	0.45	0.46	0.45	0.46	1145706
2002-10-31	0.45	0.45	0.45	0.45	1964960
2002-11-01	0.44	0.44	0.44	0.44	5824533
2002-11-04	0.45	0.45	0.45	0.45	1945760
2002-11-05	0.45	0.45	0.45	0.45	1081706
2002-11-06	0.45	0.46	0.45	0.46	2105813
2002-11-07	0.47	0.47	0.46	0.47	806453
2002-11-08	0.46	0.46	0.46	0.46	2208213
2002-11-11	0.45	0.45	0.45	0.45	518400
2002-11-12	0.46	0.47	0.46	0.47	4198826
2002-11-13	0.48	0.49	0.48	0.49	4960480
2002-11-14	0.50	0.51	0.50	0.51	4128373
2002-11-15	0.52	0.53	0.52	0.52	3187520
2002-11-18	0.51	0.52	0.51	0.52	1446506
2002-11-19	0.52	0.52	0.52	0.52	1747360
2002-11-20	0.52	0.53	0.52	0.53	7488746
2002-11-21	0.53	0.55	0.53	0.54	7949546
2002-11-22	0.53	0.53	0.52	0.53	8020000
2002-11-25	0.52	0.54	0.52	0.53	6829440
2002-11-26	0.54	0.54	0.53	0.53	2163413
2002-11-27	0.53	0.55	0.53	0.55	3763573
2002-11-29	0.56	0.56	0.56	0.56	5421333
2002-12-02	0.57	0.58	0.57	0.57	5696533
2002-12-03	0.56	0.56	0.54	0.54	3910773
2002-12-04	0.50	0.51	0.50	0.51	5197280
2002-12-05	0.51	0.52	0.51	0.51	1510506
2002-12-06	0.52	0.52	0.51	0.52	966506
2002-12-09	0.51	0.51	0.50	0.50	1203306
2002-12-10	0.51	0.52	0.51	0.51	2560213
2002-12-11	0.52	0.52	0.52	0.52	1107306
2002-12-12	0.52	0.53	0.51	0.51	2707466
2002-12-13	0.52	0.52	0.52	0.52	742453
2002-12-16	0.52	0.53	0.52	0.52	2502613
2002-12-17	0.52	0.53	0.52	0.52	838453
2002-12-18	0.52	0.52	0.51	0.52	2867466
2002-12-19	0.52	0.52	0.51	0.52	3776373
2002-12-20	0.52	0.52	0.52	0.52	979306
2002-12-23	0.51	0.52	0.51	0.52	716853
2002-12-24	0.52	0.53	0.52	0.53	518400
2002-12-26	0.52	0.54	0.52	0.54	825653
2002-12-27	0.52	0.53	0.52	0.53	454400
2002-12-30	0.53	0.53	0.52	0.52	710453
2002-12-31	0.53	0.53	0.52	0.52	384000
2003-01-02	0.53	0.54	0.52	0.52	1132906
2003-01-03	0.52	0.53	0.52	0.53	1286506
2003-01-06	0.54	0.55	0.53	0.54	1760160
2003-01-07	0.54	0.55	0.54	0.55	1222506
2003-01-08	0.54	0.54	0.54	0.54	1939360
2003-01-09	0.54	0.56	0.54	0.56	2246613
2003-01-10	0.49	0.52	0.49	0.51	7597546
2003-01-13	0.51	0.52	0.51	0.51	1113706
2003-01-14	0.51	0.53	0.51	0.52	2310613
2003-01-15	0.52	0.54	0.52	0.53	3488320
2003-01-16	0.53	0.54	0.52	0.52	3923573
2003-01-17	0.50	0.51	0.49	0.49	2649813
2003-01-21	0.49	0.49	0.48	0.48	1740960
2003-01-22	0.48	0.49	0.48	0.48	5574933
2003-01-23	0.48	0.48	0.47	0.47	3398720
2003-01-24	0.47	0.47	0.45	0.45	1856160
2003-01-27	0.45	0.45	0.44	0.44	1414506
2003-01-28	0.46	0.47	0.45	0.47	1958560
2003-01-29	0.46	0.46	0.45	0.46	2361813
2003-01-30	0.46	0.46	0.45	0.45	825653
2003-01-31	0.45	0.45	0.45	0.45	800053
2003-02-03	0.47	0.47	0.47	0.47	716853
2003-02-04	0.47	0.47	0.46	0.46	608053
2003-02-05	0.47	0.47	0.46	0.46	2605013
2003-02-06	0.47	0.47	0.47	0.47	1651360
2003-02-07	0.47	0.47	0.47	0.47	825653
2003-02-10	0.47	0.47	0.46	0.46	1542506
2003-02-11	0.46	0.46	0.45	0.45	2912266
2003-02-12	0.46	0.46	0.46	0.46	172800
2003-02-13	0.46	0.46	0.45	0.45	2777866
2003-02-14	0.46	0.46	0.45	0.46	428800
2003-02-18	0.46	0.47	0.46	0.47	2419413
2003-02-19	0.47	0.47	0.47	0.47	313600
2003-02-20	0.47	0.47	0.46	0.46	1830560
2003-02-21	0.47	0.47	0.46	0.47	384000
2003-02-24	0.47	0.47	0.47	0.47	358400
2003-02-25	0.46	0.46	0.45	0.46	1702560
2003-02-26	0.46	0.46	0.45	0.45	883253
2003-02-27	0.45	0.46	0.45	0.46	512000
2003-02-28	0.47	0.48	0.47	0.47	1548906
2003-03-03	0.47	0.47	0.47	0.47	2477013
2003-03-04	0.46	0.46	0.46	0.46	140800
2003-03-05	0.46	0.46	0.46	0.46	492800
2003-03-06	0.46	0.46	0.46	0.46	364800
2003-03-07	0.45	0.45	0.45	0.45	1523306
2003-03-10	0.45	0.45	0.44	0.44	633653
2003-03-11	0.44	0.44	0.44	0.44	384000
2003-03-12	0.44	0.44	0.43	0.43	1369706
2003-03-13	0.44	0.45	0.43	0.45	1625760
2003-03-14	0.45	0.45	0.44	0.44	1574506
2003-03-17	0.43	0.45	0.43	0.44	2989066
2003-03-18	0.45	0.46	0.45	0.45	2765066
2003-03-19	0.44	0.44	0.43	0.44	2073813
2003-03-20	0.45	0.47	0.45	0.46	7187893
2003-03-21	0.46	0.49	0.46	0.49	17544107
2003-03-24	0.46	0.48	0.46	0.48	2726666
2003-03-25	0.48	0.48	0.47	0.48	4083573
2003-03-26	0.47	0.47	0.47	0.47	1030506
2003-03-27	0.45	0.47	0.45	0.46	3033866
2003-03-28	0.44	0.46	0.44	0.45	1395306
2003-03-31	0.44	0.44	0.43	0.44	1900960
2003-04-01	0.44	0.44	0.44	0.44	947253
2003-04-02	0.45	0.46	0.45	0.46	1414506
2003-04-03	0.46	0.46	0.45	0.46	3494720
2003-04-04	0.46	0.46	0.46	0.46	5709333
2003-04-07	0.47	0.47	0.46	0.46	3123520
2003-04-08	0.46	0.46	0.45	0.45	691253
2003-04-09	0.45	0.45	0.43	0.43	998506
2003-04-10	0.34	0.35	0.34	0.34	16052800
2003-04-11	0.34	0.34	0.32	0.33	13690933
2003-04-14	0.33	0.34	0.33	0.34	12788480
2003-04-15	0.34	0.36	0.34	0.35	7200693
2003-04-16	0.35	0.36	0.35	0.35	4627626
2003-04-17	0.32	0.34	0.32	0.34	6010186
2003-04-21	0.34	0.34	0.33	0.33	3360320
2003-04-22	0.33	0.33	0.33	0.33	5837333
2003-04-23	0.33	0.33	0.33	0.33	3091466
2003-04-24	0.33	0.33	0.33	0.33	2118613
2003-04-25	0.33	0.33	0.32	0.32	2329813
2003-04-28	0.32	0.33	0.32	0.33	1907360
2003-04-29	0.33	0.34	0.33	0.34	3718720
2003-04-30	0.34	0.34	0.33	0.33	2649813
2003-05-01	0.33	0.33	0.32	0.33	2387413
2003-05-02	0.33	0.33	0.32	0.33	4365226
2003-05-05	0.33	0.34	0.33	0.34	5120480
2003-05-06	0.35	0.36	0.34	0.34	7315893
2003-05-07	0.34	0.34	0.33	0.33	5472533
2003-05-08	0.33	0.33	0.33	0.33	2944266
2003-05-09	0.33	0.33	0.33	0.33	1356906
2003-05-12	0.33	0.33	0.33	0.33	3321920
2003-05-13	0.33	0.33	0.32	0.33	4237226
2003-05-14	0.32	0.32	0.31	0.31	7488746
2003-05-15	0.31	0.33	0.31	0.32	8096800
2003-05-16	0.33	0.33	0.32	0.32	12327626
2003-05-19	0.31	0.32	0.31	0.31	6022986
2003-05-20	0.31	0.31	0.31	0.31	6387840
2003-05-21	0.30	0.30	0.30	0.30	8992853
2003-05-22	0.29	0.29	0.29	0.29	5734933
2003-05-23	0.29	0.29	0.29	0.29	2963466
2003-05-27	0.29	0.29	0.29	0.29	6759040
2003-05-28	0.29	0.30	0.29	0.30	6368640
2003-05-29	0.30	0.30	0.30	0.30	9645760
2003-05-30	0.30	0.31	0.30	0.31	9831360
2003-06-02	0.31	0.32	0.31	0.32	19989173
2003-06-03	0.32	0.32	0.31	0.31	6970293
2003-06-04	0.31	0.32	0.31	0.32	4666026
2003-06-05	0.32	0.32	0.32	0.32	5171680
2003-06-06	0.32	0.34	0.32	0.33	10631466
2003-06-09	0.33	0.33	0.32	0.32	4314026
2003-06-10	0.32	0.32	0.31	0.32	2694666
2003-06-11	0.31	0.32	0.31	0.32	2521813
2003-06-12	0.32	0.32	0.31	0.32	2189013
2003-06-13	0.32	0.32	0.31	0.31	1241706
2003-06-16	0.31	0.33	0.31	0.33	5632533
2003-06-17	0.33	0.37	0.33	0.37	15899200
2003-06-18	0.37	0.37	0.35	0.35	6631040
2003-06-19	0.37	0.37	0.36	0.36	22651840
2003-06-20	0.36	0.37	0.36	0.36	1907360
2003-06-23	0.36	0.36	0.35	0.35	4019573
2003-06-24	0.35	0.35	0.34	0.34	2477013
2003-06-25	0.35	0.35	0.34	0.34	2419413
2003-06-26	0.35	0.36	0.35	0.36	4198826
2003-06-27	0.36	0.37	0.36	0.36	3699520
2003-06-30	0.36	0.37	0.36	0.36	1459306
2003-07-01	0.36	0.37	0.36	0.37	4346026
2003-07-02	0.36	0.38	0.36	0.37	11585120
2003-07-03	0.37	0.37	0.36	0.36	966506
2003-07-07	0.36	0.38	0.36	0.38	6458240
2003-07-08	0.38	0.39	0.38	0.38	3654720
2003-07-09	0.38	0.38	0.37	0.38	4435626
2003-07-10	0.41	0.43	0.41	0.43	16891253
2003-07-11	0.42	0.44	0.41	0.43	15086293
2003-07-14	0.43	0.44	0.43	0.43	5293333
2003-07-15	0.43	0.43	0.41	0.41	15617547
2003-07-16	0.41	0.41	0.40	0.40	3955573
2003-07-17	0.40	0.40	0.38	0.39	5472533
2003-07-18	0.37	0.39	0.37	0.38	11047466
2003-07-21	0.37	0.37	0.35	0.36	13556533
2003-07-22	0.36	0.37	0.36	0.36	9268106
2003-07-23	0.37	0.37	0.35	0.35	5715733
2003-07-24	0.36	0.36	0.36	0.36	4621226
2003-07-25	0.36	0.36	0.36	0.36	3603520
2003-07-28	0.36	0.37	0.36	0.37	3763573
2003-07-29	0.37	0.37	0.37	0.37	2201813
2003-07-30	0.37	0.37	0.36	0.36	4717226
2003-07-31	0.36	0.38	0.36	0.36	5632533
2003-08-01	0.37	0.37	0.36	0.37	4781226
2003-08-04	0.36	0.38	0.36	0.37	4301226
2003-08-05	0.37	0.37	0.36	0.36	5043680
2003-08-06	0.36	0.37	0.35	0.37	2713866
2003-08-07	0.36	0.36	0.35	0.36	2093013
2003-08-08	0.36	0.36	0.36	0.36	1286506
2003-08-11	0.36	0.36	0.35	0.36	870453
2003-08-12	0.36	0.36	0.36	0.36	1126506
2003-08-13	0.36	0.36	0.36	0.36	812853
2003-08-14	0.36	0.36	0.36	0.36	710453
2003-08-15	0.36	0.36	0.36	0.36	300800
2003-08-18	0.33	0.35	0.32	0.34	17332907
2003-08-19	0.34	0.35	0.34	0.34	7693546
2003-08-20	0.34	0.35	0.34	0.35	5856533
2003-08-21	0.36	0.36	0.36	0.36	7879146
2003-08-22	0.36	0.36	0.35	0.35	4998880
2003-08-25	0.35	0.35	0.34	0.34	3840373
2003-08-26	0.35	0.36	0.35	0.36	3174720
2003-08-27	0.37	0.38	0.37	0.38	7571946
2003-08-28	0.39	0.41	0.39	0.41	9498560
2003-08-29	0.41	0.41	0.40	0.41	2419413
2003-09-02	0.41	0.44	0.41	0.44	6733440
2003-09-03	0.44	0.44	0.42	0.43	4518826
2003-09-04	0.45	0.46	0.45	0.46	4698026
2003-09-05	0.46	0.47	0.45	0.46	8980053
2003-09-08	0.47	0.47	0.46	0.47	5504533
2003-09-09	0.48	0.48	0.47	0.47	10580266
2003-09-10	0.47	0.47	0.46	0.46	7200693
2003-09-11	0.46	0.48	0.44	0.48	12993280
2003-09-12	0.46	0.47	0.44	0.46	9536960
2003-09-15	0.45	0.45	0.43	0.43	7264693
2003-09-16	0.46	0.48	0.46	0.47	9140106
2003-09-17	0.47	0.47	0.47	0.47	4378026
2003-09-18	0.46	0.46	0.45	0.45	10727466
2003-09-19	0.45	0.46	0.45	0.45	3232320
2003-09-22	0.45	0.45	0.43	0.43	7559146
2003-09-23	0.44	0.46	0.44	0.45	3501120
2003-09-24	0.46	0.49	0.46	0.46	15419093
2003-09-25	0.46	0.46	0.45	0.45	4845280
2003-09-26	0.46	0.47	0.46	0.46	6925440
2003-09-29	0.46	0.47	0.45	0.45	9421706
2003-09-30	0.46	0.46	0.45	0.45	4870880
2003-10-01	0.44	0.46	0.44	0.45	3808373
2003-10-02	0.46	0.47	0.46	0.47	2688266
2003-10-03	0.49	0.52	0.49	0.49	22005387
2003-10-06	0.50	0.50	0.49	0.50	4915680
2003-10-07	0.48	0.50	0.48	0.48	4096373
2003-10-08	0.49	0.49	0.48	0.49	3744373
2003-10-09	0.49	0.51	0.49	0.50	3808373
2003-10-10	0.53	0.56	0.53	0.54	10036160
2003-10-13	0.55	0.57	0.55	0.57	10068160
2003-10-14	0.57	0.57	0.56	0.56	4941280
2003-10-15	0.57	0.57	0.56	0.56	4051573
2003-10-16	0.56	0.57	0.55	0.56	4832480
2003-10-17	0.58	0.58	0.57	0.58	5869386
2003-10-20	0.58	0.58	0.56	0.56	10618666
2003-10-21	0.53	0.56	0.53	0.55	14990293
2003-10-22	0.55	0.55	0.54	0.54	3872373
2003-10-23	0.53	0.54	0.52	0.52	4563626
2003-10-24	0.54	0.54	0.52	0.52	6035786
2003-10-27	0.54	0.56	0.53	0.56	4806880
2003-10-28	0.56	0.56	0.55	0.55	4672426
2003-10-29	0.55	0.55	0.55	0.55	3245120
2003-10-30	0.55	0.56	0.55	0.55	4435626
2003-10-31	0.57	0.57	0.57	0.57	3897973
2003-11-03	0.58	0.62	0.58	0.61	12705280
2003-11-04	0.62	0.62	0.59	0.60	5446933
2003-11-05	0.59	0.60	0.58	0.59	2989066
2003-11-06	0.59	0.59	0.58	0.59	4646826
2003-11-07	0.59	0.60	0.59	0.59	1984160
2003-11-10	0.60	0.60	0.58	0.58	4691626
2003-11-11	0.59	0.59	0.56	0.57	7648746
2003-11-12	0.58	0.61	0.58	0.61	2803466
2003-11-13	0.61	0.61	0.58	0.58	3168320
2003-11-14	0.58	0.59	0.57	0.57	2368213
2003-11-17	0.57	0.57	0.57	0.57	3366720
2003-11-18	0.57	0.57	0.56	0.56	3481920
2003-11-19	0.57	0.62	0.56	0.60	12116373
2003-11-20	0.59	0.60	0.58	0.58	5299733
2003-11-21	0.58	0.58	0.57	0.57	7283893
2003-11-24	0.57	0.59	0.57	0.59	6547840
2003-11-25	0.59	0.59	0.57	0.58	5926986
2003-11-26	0.59	0.59	0.57	0.58	4282026
2003-11-28	0.59	0.61	0.59	0.60	3245120
2003-12-01	0.63	0.65	0.63	0.65	9306506
2003-12-02	0.64	0.65	0.63	0.65	6797440
2003-12-03	0.66	0.67	0.62	0.63	7840746
2003-12-04	0.63	0.64	0.62	0.62	4768426
2003-12-05	0.62	0.62	0.61	0.61	2662613
2003-12-08	0.62	0.64	0.62	0.63	2406613
2003-12-09	0.64	0.65	0.64	0.64	2080213
2003-12-10	0.64	0.66	0.64	0.65	4698026
2003-12-11	0.66	0.68	0.66	0.68	3833973
2003-12-12	0.68	0.70	0.68	0.70	5139680
2003-12-15	0.75	0.75	0.72	0.72	10125760
2003-12-16	0.71	0.72	0.68	0.68	5651733
2003-12-17	0.67	0.68	0.66	0.67	4499626
2003-12-18	0.67	0.68	0.66	0.67	6259786
2003-12-19	0.68	0.70	0.68	0.70	2125013
2003-12-22	0.70	0.71	0.69	0.71	2035413
2003-12-23	0.71	0.72	0.70	0.72	2291413
2003-12-24	0.72	0.73	0.71	0.71	1203306
2003-12-26	0.71	0.72	0.71	0.72	390400
2003-12-29	0.73	0.76	0.73	0.76	4256426
2003-12-30	0.76	0.77	0.75	0.75	3289920
2003-12-31	0.76	0.76	0.75	0.75	3257920
2004-01-02	0.77	0.81	0.77	0.81	8506453
2004-01-05	0.82	0.86	0.82	0.85	10228213
2004-01-06	0.83	0.86	0.83	0.86	6919040
2004-01-07	0.85	0.85	0.83	0.84	7085493
2004-01-08	0.85	0.87	0.85	0.86	6343040
2004-01-09	0.86	0.86	0.82	0.82	9940160
2004-01-12	0.80	0.81	0.80	0.80	7149493
2004-01-13	0.81	0.82	0.79	0.80	8672853
2004-01-14	0.80	0.81	0.78	0.79	4307626
2004-01-15	0.78	0.79	0.75	0.76	7930346
2004-01-16	0.76	0.79	0.76	0.79	6874240
2004-01-20	0.80	0.81	0.79	0.80	5146080
2004-01-21	0.80	0.80	0.76	0.79	9274506
2004-01-22	0.79	0.83	0.79	0.83	6835840
2004-01-23	0.83	0.90	0.83	0.89	25013653
2004-01-26	0.91	0.93	0.90	0.91	13991787
2004-01-27	0.92	0.93	0.87	0.87	8839253
2004-01-28	0.84	0.86	0.82	0.82	7821546
2004-01-29	0.80	0.81	0.76	0.78	14785440
2004-01-30	0.78	0.81	0.77	0.79	6400640
2004-02-02	0.81	0.81	0.78	0.78	4051573
2004-02-03	0.76	0.77	0.73	0.76	20622827
2004-02-04	0.76	0.77	0.74	0.74	5914186
2004-02-05	0.74	0.76	0.74	0.75	4730026
2004-02-06	0.75	0.76	0.74	0.74	9901760
2004-02-09	0.76	0.76	0.74	0.74	11514720
2004-02-10	0.74	0.75	0.71	0.73	11636373
2004-02-11	0.72	0.73	0.72	0.73	4269226
2004-02-12	0.72	0.73	0.72	0.73	2739466
2004-02-13	0.73	0.75	0.73	0.74	7488746
2004-02-17	0.74	0.75	0.74	0.74	8916053
2004-02-18	0.74	0.74	0.72	0.72	5670933
2004-02-19	0.69	0.70	0.65	0.65	16481600
2004-02-20	0.66	0.67	0.65	0.66	14388587
2004-02-23	0.66	0.66	0.63	0.63	7578346
2004-02-24	0.63	0.65	0.63	0.63	10362613
2004-02-25	0.61	0.64	0.61	0.63	14971093
2004-02-26	0.63	0.65	0.63	0.64	13543733
2004-02-27	0.66	0.66	0.64	0.64	5126880
2004-03-01	0.66	0.68	0.65	0.67	6426240
2004-03-02	0.67	0.67	0.67	0.67	4064373
2004-03-03	0.67	0.67	0.66	0.67	5030880
2004-03-04	0.67	0.68	0.66	0.67	5466133
2004-03-05	0.66	0.67	0.65	0.66	5837333
2004-03-08	0.65	0.65	0.64	0.64	6086986
2004-03-09	0.64	0.65	0.63	0.63	2445013
2004-03-10	0.64	0.64	0.60	0.60	5850133
2004-03-11	0.59	0.62	0.59	0.60	5197280
2004-03-12	0.61	0.64	0.61	0.63	3833973
2004-03-15	0.62	0.63	0.62	0.62	4435626
2004-03-16	0.63	0.64	0.63	0.64	5792533
2004-03-17	0.65	0.66	0.64	0.65	4819680
2004-03-18	0.63	0.64	0.63	0.63	2470613
2004-03-19	0.64	0.65	0.63	0.64	2931466
2004-03-22	0.63	0.64	0.61	0.63	6944693
2004-03-23	0.64	0.65	0.63	0.63	3232320
2004-03-24	0.64	0.64	0.62	0.62	2573013
2004-03-25	0.63	0.66	0.63	0.65	5082080
2004-03-26	0.66	0.68	0.66	0.67	8352800
2004-03-29	0.68	0.68	0.67	0.67	3123520
2004-03-30	0.67	0.67	0.67	0.67	3923573
2004-03-31	0.67	0.67	0.66	0.66	1881760
2004-04-01	0.67	0.67	0.66	0.67	5587733
2004-04-02	0.66	0.67	0.66	0.67	4666026
2004-04-05	0.67	0.70	0.67	0.70	4173226
2004-04-06	0.70	0.70	0.69	0.69	4198826
2004-04-07	0.69	0.69	0.64	0.65	11821973
2004-04-08	0.66	0.67	0.66	0.66	6643840
2004-04-12	0.67	0.67	0.67	0.67	2496213
2004-04-13	0.73	0.74	0.72	0.72	6835840
2004-04-14	0.72	0.72	0.71	0.71	2899466
2004-04-15	0.72	0.72	0.70	0.71	4422826
2004-04-16	0.75	0.75	0.71	0.73	12942080
2004-04-19	0.74	0.77	0.74	0.77	8448853
2004-04-20	0.78	0.80	0.77	0.77	8941653
2004-04-21	0.78	0.78	0.75	0.75	6016586
2004-04-22	0.75	0.77	0.74	0.76	5197280
2004-04-23	0.75	0.77	0.75	0.77	3149120
2004-04-26	0.78	0.78	0.76	0.76	4403626
2004-04-27	0.75	0.76	0.74	0.74	3776373
2004-04-28	0.75	0.75	0.72	0.73	4998880
2004-04-29	0.72	0.72	0.70	0.70	3584320
2004-04-30	0.69	0.70	0.67	0.67	6739840
2004-05-03	0.68	0.74	0.68	0.71	13012480
2004-05-04	0.72	0.77	0.72	0.74	7808746
2004-05-05	0.75	0.75	0.75	0.75	4570026
2004-05-06	0.74	0.74	0.71	0.72	3641920
2004-05-07	0.71	0.72	0.69	0.70	3309120
2004-05-10	0.69	0.70	0.63	0.66	10420213
2004-05-11	0.66	0.68	0.65	0.66	4838880
2004-05-12	0.66	0.67	0.62	0.64	9133706
2004-05-13	0.66	0.68	0.65	0.67	7962346
2004-05-14	0.66	0.66	0.59	0.61	31254293
2004-05-17	0.55	0.60	0.54	0.59	32310400
2004-05-18	0.64	0.65	0.63	0.65	19131520
2004-05-19	0.67	0.68	0.66	0.67	13223680
2004-05-20	0.67	0.67	0.65	0.66	5914186
2004-05-21	0.66	0.67	0.66	0.66	3481920
2004-05-24	0.69	0.69	0.67	0.69	5978186
2004-05-25	0.69	0.69	0.67	0.68	7482346
2004-05-26	0.68	0.70	0.68	0.70	3296320
2004-05-27	0.70	0.71	0.69	0.69	2432213
2004-05-28	0.68	0.70	0.67	0.69	7219893
2004-06-01	0.69	0.69	0.67	0.67	6227786
2004-06-02	0.67	0.68	0.67	0.67	6150986
2004-06-03	0.67	0.67	0.64	0.64	13703733
2004-06-04	0.66	0.67	0.65	0.67	5894986
2004-06-07	0.67	0.69	0.67	0.68	5446933
2004-06-08	0.68	0.68	0.67	0.68	2054613
2004-06-09	0.68	0.69	0.68	0.68	2118613
2004-06-10	0.68	0.69	0.68	0.69	5747733
2004-06-14	0.67	0.67	0.66	0.66	6349440
2004-06-15	0.68	0.70	0.68	0.70	5856533
2004-06-16	0.70	0.70	0.69	0.69	1683360
2004-06-17	0.69	0.70	0.69	0.69	1548906
2004-06-18	0.69	0.70	0.69	0.70	1888160
2004-06-21	0.70	0.71	0.70	0.71	5824533
2004-06-22	0.71	0.71	0.69	0.70	1433706
2004-06-23	0.71	0.71	0.70	0.70	1209706
2004-06-24	0.71	0.71	0.70	0.71	1894560
2004-06-25	0.71	0.73	0.71	0.73	3603520
2004-06-28	0.75	0.77	0.75	0.76	9549760
2004-06-29	0.75	0.75	0.73	0.74	2841866
2004-06-30	0.73	0.74	0.73	0.73	4538026
2004-07-01	0.73	0.73	0.71	0.71	2585813
2004-07-02	0.72	0.72	0.71	0.71	4260266
2004-07-06	0.72	0.72	0.69	0.70	2666666
2004-07-07	0.70	0.73	0.69	0.73	3381333
2004-07-08	0.72	0.72	0.70	0.71	3515733
2004-07-09	0.71	0.74	0.71	0.74	2954666
2004-07-12	0.73	0.73	0.70	0.71	6888533
2004-07-13	0.74	0.76	0.71	0.73	12217600
2004-07-14	0.73	0.74	0.72	0.73	5640533
2004-07-15	0.73	0.75	0.73	0.74	3035733
2004-07-16	0.74	0.74	0.71	0.72	1602133
2004-07-19	0.72	0.76	0.70	0.73	4215466
2004-07-20	0.73	0.74	0.72	0.73	1736533
2004-07-21	0.74	0.75	0.72	0.72	1922133
2004-07-22	0.73	0.75	0.70	0.75	1962666
2004-07-23	0.75	0.76	0.70	0.70	5077333
2004-07-26	0.72	0.73	0.70	0.71	3022933
2004-07-27	0.71	0.73	0.70	0.72	2941866
2004-07-28	0.73	0.73	0.70	0.71	2295466
2004-07-29	0.73	0.74	0.72	0.74	2779733
2004-07-30	0.74	0.74	0.72	0.73	919466
2004-08-02	0.73	0.73	0.72	0.72	1860266
2004-08-03	0.72	0.72	0.71	0.71	4204800
2004-08-04	0.71	0.71	0.70	0.70	2724266
2004-08-05	0.71	0.74	0.71	0.74	4736000
2004-08-06	0.73	0.73	0.71	0.71	2423466
2004-08-09	0.71	0.74	0.71	0.73	2880000
2004-08-10	0.73	0.75	0.73	0.75	1346133
2004-08-11	0.74	0.74	0.71	0.71	5218133
2004-08-12	0.70	0.73	0.70	0.71	3129600
2004-08-13	0.72	0.72	0.70	0.71	989866
2004-08-16	0.72	0.73	0.71	0.73	853333
2004-08-17	0.72	0.74	0.72	0.74	970666
2004-08-18	0.73	0.77	0.73	0.76	4185600
2004-08-19	0.76	0.81	0.76	0.79	5994666
2004-08-20	0.79	0.80	0.78	0.80	2423466
2004-08-23	0.79	0.81	0.79	0.80	3581866
2004-08-24	0.81	0.83	0.80	0.81	4482133
2004-08-25	0.81	0.81	0.80	0.80	2052266
2004-08-26	0.80	0.80	0.76	0.79	3345066
2004-08-27	0.77	0.79	0.77	0.78	1058133
2004-08-30	0.79	0.81	0.79	0.80	1907200
2004-08-31	0.80	0.82	0.80	0.81	2199466
2004-09-01	0.82	0.82	0.80	0.81	2453333
2004-09-02	0.82	0.84	0.81	0.82	3735466
2004-09-03	0.82	0.84	0.82	0.83	1868800
2004-09-07	0.84	0.87	0.84	0.84	7607466
2004-09-08	0.87	0.87	0.84	0.84	5433600
2004-09-09	0.85	0.86	0.83	0.85	2400000
2004-09-10	0.85	0.86	0.85	0.85	2016000
2004-09-13	0.85	0.86	0.84	0.84	5388800
2004-09-14	0.84	0.85	0.84	0.84	3319466
2004-09-15	0.83	0.83	0.80	0.82	6854400
2004-09-16	0.82	0.84	0.82	0.84	2890666
2004-09-17	0.85	0.85	0.83	0.83	992000
2004-09-20	0.83	0.83	0.82	0.83	2745600
2004-09-21	0.84	0.85	0.84	0.84	2024533
2004-09-22	0.84	0.86	0.82	0.83	3099733
2004-09-23	0.83	0.83	0.82	0.82	2741333
2004-09-24	0.83	0.83	0.81	0.81	1945600
2004-09-27	0.81	0.83	0.80	0.83	4147200
2004-09-28	0.83	0.83	0.82	0.82	4168533
2004-09-29	0.83	0.86	0.83	0.85	4932266
2004-09-30	0.86	0.90	0.86	0.89	9245866
2004-10-01	0.89	0.92	0.89	0.90	9710933
2004-10-04	0.97	1.04	0.95	0.98	19840000
2004-10-05	0.98	0.98	0.94	0.95	11170133
2004-10-06	0.92	0.96	0.92	0.95	12023466
2004-10-07	0.94	0.97	0.93	0.97	9305600
2004-10-08	0.98	0.99	0.96	0.97	8236800
2004-10-11	0.99	0.99	0.98	0.98	9154133
2004-10-12	0.98	1.02	0.97	1.00	18709333
2004-10-13	1.00	1.03	1.00	1.02	14107733
2004-10-14	1.02	1.05	1.02	1.04	20211200
2004-10-15	1.07	1.07	0.90	1.01	22500267
2004-10-18	1.01	1.01	0.98	0.99	11912533
2004-10-19	1.01	1.03	1.01	1.02	11310933
2004-10-20	1.02	1.02	0.98	0.99	11857066
2004-10-21	0.99	1.01	0.99	1.00	6809600
2004-10-22	1.00	1.01	0.99	1.00	5051733
2004-10-25	1.00	1.00	0.96	0.98	7722666
2004-10-26	0.98	0.99	0.96	0.98	8330666
2004-10-27	0.98	1.01	0.97	1.00	7025066
2004-10-28	1.02	1.03	1.00	1.03	9405866
2004-10-29	1.03	1.03	1.00	1.00	9849600
2004-11-01	1.00	1.00	0.98	0.98	9245866
2004-11-02	1.00	1.01	0.99	0.99	5745066
2004-11-03	1.05	1.05	1.03	1.05	12264533
2004-11-04	1.05	1.11	1.04	1.09	12827733
2004-11-05	1.13	1.13	1.04	1.06	23901867
2004-11-08	1.07	1.07	1.04	1.05	13661867
2004-11-09	1.05	1.05	1.01	1.03	13962667
2004-11-10	1.04	1.05	1.02	1.03	6600533
2004-11-11	1.02	1.04	1.01	1.03	5286400
2004-11-12	1.03	1.05	1.03	1.04	6321066
2004-11-15	1.05	1.08	1.05	1.07	9851733
2004-11-16	1.08	1.10	1.07	1.09	7475200
2004-11-17	1.11	1.11	1.09	1.10	6429866
2004-11-18	1.10	1.11	1.07	1.08	6688000
2004-11-19	1.08	1.08	1.06	1.06	3767466
2004-11-22	1.06	1.08	1.05	1.07	4236800
2004-11-23	1.08	1.08	1.06	1.06	2694400
2004-11-24	1.06	1.08	1.06	1.08	4885333
2004-11-26	1.11	1.15	1.10	1.11	6461866
2004-11-29	1.16	1.16	1.13	1.13	8795733
2004-11-30	1.15	1.17	1.14	1.15	7110400
2004-12-01	1.15	1.20	1.15	1.20	9094400
2004-12-02	1.20	1.20	1.16	1.17	10152533
2004-12-03	1.18	1.18	1.15	1.16	5672533
2004-12-06	1.15	1.17	1.12	1.14	8797866
2004-12-07	1.14	1.16	1.09	1.11	9574400
2004-12-08	1.12	1.13	1.10	1.13	12266666
2004-12-09	1.11	1.11	1.05	1.09	11859200
2004-12-10	1.09	1.13	1.08	1.09	4213333
2004-12-13	1.12	1.14	1.11	1.13	5448533
2004-12-14	1.14	1.17	1.14	1.16	6997333
2004-12-15	1.17	1.19	1.15	1.17	4046933
2004-12-16	1.17	1.18	1.14	1.15	3159466
2004-12-17	1.15	1.17	1.15	1.17	3933866
2004-12-20	1.17	1.18	1.14	1.17	3908266
2004-12-21	1.18	1.19	1.15	1.16	2361600
2004-12-22	1.16	1.18	1.15	1.17	9838933
2004-12-23	1.18	1.20	1.17	1.19	7652266
2004-12-27	1.20	1.20	1.17	1.17	4516266
2004-12-28	1.17	1.19	1.17	1.18	2666666
2004-12-29	1.19	1.19	1.18	1.18	1728000
2004-12-30	1.19	1.19	1.16	1.16	6877866
2004-12-31	1.17	1.19	1.16	1.16	6508800
2005-01-03	1.17	1.18	1.15	1.15	4430933
2005-01-04	1.15	1.15	1.05	1.09	16635733
2005-01-05	1.07	1.07	1.01	1.02	21013333
2005-01-06	1.00	1.03	0.99	1.03	14165333
2005-01-07	1.04	1.04	1.01	1.01	7005866
2005-01-10	0.98	0.98	0.95	0.97	15082667
2005-01-11	0.98	0.98	0.95	0.96	8379733
2005-01-12	0.96	1.00	0.96	0.99	9664000
2005-01-13	0.99	1.01	0.99	0.99	8085333
2005-01-14	0.98	1.01	0.98	0.99	6978133
2005-01-18	1.00	1.03	1.00	1.02	5789866
2005-01-19	1.03	1.04	1.00	1.01	5068800
2005-01-20	1.01	1.01	0.96	0.98	6944000
2005-01-21	1.01	1.01	0.97	0.98	11652266
2005-01-24	0.95	0.95	0.92	0.93	11477333
2005-01-25	0.95	0.97	0.94	0.97	9742933
2005-01-26	0.98	0.99	0.97	0.99	4140800
2005-01-27	0.99	1.01	0.99	1.01	6493866
2005-01-28	1.02	1.04	1.01	1.01	6282666
2005-01-31	1.04	1.04	1.02	1.03	6656000
2005-02-01	1.04	1.05	1.03	1.05	5388800
2005-02-02	1.04	1.04	1.02	1.02	6459733
2005-02-03	1.02	1.03	1.01	1.02	2715733
2005-02-04	1.03	1.03	1.02	1.03	3366400
2005-02-07	1.02	1.03	1.02	1.02	3374933
2005-02-08	1.02	1.03	1.02	1.03	2144000
2005-02-09	1.03	1.03	1.01	1.02	2280533
2005-02-10	1.02	1.04	1.01	1.04	5241600
2005-02-11	1.04	1.09	1.03	1.07	11618133
2005-02-14	1.09	1.09	1.07	1.08	9237333
2005-02-15	1.08	1.12	1.07	1.11	5655466
2005-02-16	1.09	1.09	1.07	1.08	7084800
2005-02-17	1.07	1.08	1.03	1.04	10636800
2005-02-18	1.04	1.04	1.03	1.03	4642133
2005-02-22	1.04	1.04	1.00	1.00	6882133
2005-02-23	1.00	1.01	0.99	0.99	6905600
2005-02-24	1.00	1.00	0.97	0.99	9454933
2005-02-25	0.99	1.00	0.99	1.00	5696000
2005-02-28	1.02	1.04	1.02	1.02	7178666
2005-03-01	0.99	1.01	0.98	1.01	10295466
2005-03-02	1.00	1.00	0.99	1.00	5696000
2005-03-03	1.03	1.03	1.01	1.02	6630400
2005-03-04	1.04	1.05	1.03	1.04	7436800
2005-03-07	1.05	1.05	1.04	1.04	3338666
2005-03-08	1.03	1.05	1.03	1.03	3780266
2005-03-09	1.03	1.04	1.02	1.02	1777066
2005-03-10	1.03	1.03	1.00	1.01	2615466
2005-03-11	1.01	1.02	0.99	0.99	3168000
2005-03-14	1.00	1.01	0.99	0.99	4273066
2005-03-15	0.99	1.00	0.99	1.00	2457600
2005-03-16	1.00	1.00	0.97	0.98	2939733
2005-03-17	0.97	0.98	0.97	0.98	2069333
2005-03-18	0.98	1.00	0.98	0.99	2378666
2005-03-21	0.98	0.98	0.96	0.98	3321600
2005-03-22	0.96	0.98	0.96	0.97	2826666
2005-03-23	0.95	0.96	0.94	0.95	3963733
2005-03-24	0.94	0.96	0.94	0.95	3688533
2005-03-28	0.96	0.97	0.95	0.96	3187200
2005-03-29	0.95	0.96	0.93	0.94	4162133
2005-03-30	0.93	0.94	0.93	0.94	3123200
2005-03-31	0.96	0.98	0.96	0.96	5587200
2005-04-01	0.98	0.98	0.97	0.98	3906133
2005-04-04	0.98	0.98	0.97	0.98	2722133
2005-04-05	0.97	0.99	0.96	0.98	4068266
2005-04-06	0.99	0.99	0.98	0.99	3558400
2005-04-07	1.00	1.00	0.97	0.97	3140266
2005-04-08	0.97	0.97	0.95	0.96	2818133
2005-04-11	0.96	0.96	0.93	0.95	4211200
2005-04-12	0.95	0.95	0.92	0.95	3955200
2005-04-13	0.94	0.95	0.91	0.93	3601066
2005-04-14	0.87	0.89	0.86	0.89	13006933
2005-04-15	0.84	0.88	0.84	0.86	6715733
2005-04-18	0.86	0.87	0.82	0.85	7780266
2005-04-19	0.84	0.85	0.83	0.85	6359466
2005-04-20	0.86	0.87	0.83	0.83	5260800
2005-04-21	0.84	0.89	0.84	0.89	6990933
2005-04-22	0.92	0.93	0.90	0.92	11761066
2005-04-25	0.93	0.93	0.87	0.88	10903466
2005-04-26	0.88	0.88	0.86	0.87	9514666
2005-04-27	0.86	0.86	0.84	0.86	5237333
2005-04-28	0.86	0.87	0.86	0.86	5060266
2005-04-29	0.89	0.89	0.85	0.87	3020800
2005-05-02	0.87	0.87	0.85	0.87	3464533
2005-05-03	0.87	0.87	0.86	0.87	2067200
2005-05-04	0.87	0.89	0.86	0.88	2498133
2005-05-05	0.89	0.90	0.88	0.89	5034666
2005-05-06	0.90	0.91	0.89	0.90	3074133
2005-05-09	0.91	0.91	0.88	0.90	3159466
2005-05-10	0.90	0.90	0.88	0.89	2158933
2005-05-11	0.88	0.88	0.87	0.88	1973333
2005-05-12	0.89	0.90	0.87	0.88	1361066
2005-05-13	0.88	0.88	0.87	0.88	2845866
2005-05-16	0.89	0.89	0.88	0.89	2005333
2005-05-17	0.88	0.88	0.87	0.88	2263466
2005-05-18	0.88	0.93	0.88	0.92	6094933
2005-05-19	0.91	0.92	0.91	0.91	2254933
2005-05-20	0.91	0.91	0.91	0.91	2856533
2005-05-23	0.90	0.94	0.90	0.93	4093866
2005-05-24	0.94	0.94	0.92	0.93	1683200
2005-05-25	0.94	0.94	0.92	0.93	3590400
2005-05-26	0.95	1.01	0.95	1.01	6438400
2005-05-27	1.01	1.01	0.97	0.98	5139200
2005-05-31	1.00	1.00	0.97	0.98	2809600
2005-06-01	0.97	0.99	0.97	0.99	2937600
2005-06-02	0.98	0.99	0.97	0.98	3716266
2005-06-03	0.99	1.00	0.98	0.98	2897066
2005-06-06	0.98	1.01	0.98	1.01	3195733
2005-06-07	1.01	1.02	1.01	1.01	2858666
2005-06-08	1.01	1.01	0.99	1.00	3204266
2005-06-09	0.99	1.02	0.99	1.02	3210666
2005-06-10	1.02	1.02	1.00	1.01	2538666
2005-06-13	1.02	1.02	1.00	1.01	1811200
2005-06-14	1.02	1.02	1.01	1.01	2069333
2005-06-15	1.01	1.01	1.00	1.01	4765866
2005-06-16	1.02	1.03	1.00	1.02	7272533
2005-06-17	1.02	1.04	1.02	1.03	3579733
2005-06-20	1.04	1.05	1.02	1.02	2694400
2005-06-21	1.03	1.04	1.02	1.02	5565866
2005-06-22	1.03	1.04	1.01	1.01	4836266
2005-06-23	1.01	1.02	0.98	0.98	5836800
2005-06-24	0.99	0.99	0.97	0.97	7123200
2005-06-27	0.99	0.99	0.98	0.98	3993600
2005-06-28	0.96	0.97	0.94	0.94	8085333
2005-06-29	0.95	0.98	0.95	0.96	5994666
2005-06-30	0.97	0.98	0.97	0.98	4128000
2005-07-01	0.98	0.98	0.96	0.96	2777600
2005-07-05	0.96	0.97	0.95	0.97	5486933
2005-07-06	0.96	0.99	0.96	0.99	3950933
2005-07-07	0.97	0.98	0.96	0.98	4603733
2005-07-08	0.98	1.00	0.98	0.99	3750400
2005-07-11	0.99	1.01	0.99	1.01	5781333
2005-07-12	1.00	1.00	0.97	0.97	7701333
2005-07-13	0.97	0.99	0.97	0.98	4930133
2005-07-14	0.99	0.99	0.96	0.96	5339733
2005-07-15	0.96	0.96	0.95	0.95	3976533
2005-07-18	0.95	0.97	0.95	0.97	3178666
2005-07-19	0.97	1.00	0.96	0.99	3846400
2005-07-20	0.97	1.00	0.97	1.00	3180800
2005-07-21	0.99	0.99	0.97	0.99	4328533
2005-07-22	1.01	1.01	0.98	0.99	3498666
2005-07-25	1.01	1.01	0.96	0.97	5162666
2005-07-26	0.96	0.96	0.94	0.94	7110400
2005-07-27	0.94	0.96	0.94	0.96	3072000
2005-07-28	0.96	0.97	0.95	0.95	4832000
2005-07-29	0.95	0.96	0.95	0.96	1608533
2005-08-01	0.94	0.95	0.94	0.95	6126933
2005-08-02	0.95	0.95	0.93	0.95	8064000
2005-08-03	0.94	0.95	0.94	0.95	3432533
2005-08-04	0.95	0.95	0.93	0.94	2882133
2005-08-05	0.93	0.93	0.90	0.92	6581333
2005-08-08	0.91	0.92	0.90	0.91	4516266
2005-08-09	0.92	0.93	0.91	0.91	7366400
2005-08-10	0.93	0.94	0.92	0.93	7769600
2005-08-11	0.93	0.93	0.92	0.92	6451200
2005-08-12	0.92	0.92	0.91	0.92	3526400
2005-08-15	0.91	0.93	0.91	0.93	5390933
2005-08-16	0.93	0.93	0.91	0.91	4170666
2005-08-17	0.92	0.92	0.91	0.91	12142933
2005-08-18	0.92	0.92	0.91	0.91	5203200
2005-08-19	0.91	0.92	0.90	0.90	6545066
2005-08-22	0.90	0.91	0.89	0.90	4661333
2005-08-23	0.89	0.90	0.88	0.89	4646400
2005-08-24	0.87	0.89	0.87	0.88	5427200
2005-08-25	0.90	0.90	0.88	0.90	4053333
2005-08-26	0.89	0.91	0.88	0.91	4166400
2005-08-29	0.91	0.92	0.90	0.92	3974400
2005-08-30	0.91	0.92	0.89	0.90	4460800
2005-08-31	0.88	0.93	0.88	0.93	2624000
2005-09-01	0.93	0.94	0.92	0.92	5964800
2005-09-02	1.03	1.03	0.92	0.94	3630933
2005-09-06	0.95	0.95	0.93	0.95	5211733
2005-09-07	0.95	0.95	0.94	0.94	3153066
2005-09-08	0.94	0.94	0.92	0.93	3225600
2005-09-09	0.94	0.94	0.93	0.94	8523733
2005-09-12	0.93	0.97	0.91	0.97	5974400
2005-09-13	0.97	0.97	0.95	0.96	3516800
2005-09-14	0.97	0.97	0.94	0.95	3879466
2005-09-15	0.94	0.96	0.94	0.95	2442666
2005-09-16	0.95	0.96	0.94	0.95	1338666
2005-09-19	0.94	0.95	0.94	0.95	1819733
2005-09-20	0.95	0.96	0.94	0.96	5256533
2005-09-21	0.96	0.96	0.94	0.94	3342933
2005-09-22	0.94	0.94	0.90	0.91	4864000
2005-09-23	0.90	0.92	0.90	0.91	2056533
2005-09-26	0.94	0.94	0.92	0.93	3755733
2005-09-27	0.94	0.95	0.93	0.95	4462933
2005-09-28	0.94	0.95	0.93	0.95	2587733
2005-09-29	0.94	0.96	0.94	0.94	2584533
2005-09-30	0.94	0.97	0.94	0.97	3880533
2005-10-03	0.97	0.97	0.95	0.95	4725333
2005-10-04	0.99	1.01	0.98	1.00	8849066
2005-10-05	0.99	1.00	0.98	0.99	6567466
2005-10-06	0.96	0.98	0.96	0.98	2944000
2005-10-07	0.96	0.98	0.95	0.97	4201600
2005-10-10	0.97	0.98	0.97	0.98	1715200
2005-10-11	0.99	1.00	0.99	0.99	2956800
2005-10-12	0.99	0.99	0.96	0.96	3654400
2005-10-13	0.95	0.96	0.94	0.96	2523733
2005-10-14	0.95	0.96	0.93	0.95	3254400
2005-10-17	0.95	0.95	0.94	0.95	1676800
2005-10-18	0.94	0.96	0.94	0.94	4013866
2005-10-19	0.95	0.95	0.90	0.93	7277866
2005-10-20	0.94	0.94	0.92	0.93	4502400
2005-10-21	0.94	0.96	0.94	0.95	2874666
2005-10-24	0.92	0.96	0.92	0.95	3917866
2005-10-25	0.94	0.95	0.93	0.95	3246933
2005-10-26	0.94	0.95	0.94	0.94	2350933
2005-10-27	0.94	0.94	0.90	0.93	4132266
2005-10-28	0.92	0.93	0.92	0.93	1010133
2005-10-31	0.93	0.96	0.93	0.96	2611200
2005-11-01	0.96	0.96	0.94	0.96	3084800
2005-11-02	0.95	0.96	0.95	0.96	2642133
2005-11-03	0.96	0.98	0.95	0.98	2577066
2005-11-04	0.98	0.98	0.95	0.97	3079466
2005-11-07	0.96	0.98	0.95	0.97	1928533
2005-11-08	0.98	0.99	0.98	0.99	3305600
2005-11-09	0.98	1.00	0.97	1.00	2261333
2005-11-10	0.99	1.00	0.98	1.00	2785066
2005-11-11	1.01	1.02	1.00	1.02	3330133
2005-11-14	1.02	1.04	1.00	1.03	3589333
2005-11-15	1.04	1.04	1.02	1.03	5048533
2005-11-16	1.01	1.03	1.00	1.01	3118933
2005-11-17	1.02	1.04	1.02	1.04	2786133
2005-11-18	1.05	1.06	1.05	1.06	3259733
2005-11-21	1.06	1.07	1.05	1.06	2553600
2005-11-22	1.05	1.06	1.04	1.05	1968000
2005-11-23	1.06	1.07	1.05	1.07	2289066
2005-11-25	1.07	1.07	1.05	1.07	1954133
2005-11-28	1.07	1.07	1.06	1.06	1698133
2005-11-29	1.06	1.06	1.04	1.05	1352533
2005-11-30	1.03	1.04	1.02	1.03	2892800
2005-12-01	1.03	1.06	1.03	1.05	2864000
2005-12-02	1.06	1.06	1.03	1.05	4282666
2005-12-05	1.05	1.05	1.02	1.02	2115200
2005-12-06	1.04	1.05	1.03	1.04	2872533
2005-12-07	1.05	1.05	1.03	1.04	2356266
2005-12-08	1.03	1.04	1.03	1.04	3573333
2005-12-09	1.04	1.05	1.03	1.05	2505600
2005-12-12	1.05	1.07	1.05	1.07	1873066
2005-12-13	1.07	1.08	1.06	1.07	3297066
2005-12-14	1.07	1.08	1.07	1.07	1377066
2005-12-15	1.07	1.10	1.07	1.10	3861333
2005-12-16	1.10	1.12	1.09	1.09	3468800
2005-12-19	1.12	1.15	1.11	1.13	6012800
2005-12-20	1.15	1.17	1.13	1.17	5386666
2005-12-21	1.17	1.17	1.14	1.16	3605333
2005-12-22	1.17	1.18	1.16	1.18	2522666
2005-12-23	1.19	1.20	1.17	1.17	2172800
2005-12-27	1.18	1.19	1.17	1.18	2328533
2005-12-28	1.18	1.18	1.16	1.17	1773866
2005-12-29	1.17	1.19	1.17	1.17	1783466
2005-12-30	1.17	1.17	1.12	1.12	4256000
2006-01-03	1.15	1.17	1.14	1.16	2963200
2006-01-04	1.17	1.20	1.17	1.19	3748266
2006-01-05	1.20	1.20	1.19	1.20	2805333
2006-01-06	1.20	1.21	1.19	1.20	4066133
2006-01-09	1.20	1.22	1.18	1.19	4204800
2006-01-10	1.17	1.18	1.14	1.14	5778133
2006-01-11	1.12	1.14	1.12	1.12	5885866
2006-01-12	1.13	1.15	1.12	1.12	4889600
2006-01-13	1.13	1.15	1.13	1.14	2236800
2006-01-17	1.15	1.15	1.12	1.13	3634133
2006-01-18	1.15	1.23	1.14	1.20	9027200
2006-01-19	1.27	1.31	1.26	1.29	12058666
2006-01-20	1.27	1.30	1.24	1.25	7673600
2006-01-23	1.26	1.29	1.25	1.26	3959466
2006-01-24	1.28	1.29	1.27	1.28	3204266
2006-01-25	1.28	1.31	1.24	1.30	4627200
2006-01-26	1.32	1.33	1.29	1.33	3239466
2006-01-27	1.32	1.35	1.32	1.34	5346133
2006-01-30	1.40	1.45	1.38	1.38	13138133
2006-01-31	1.43	1.43	1.39	1.39	5224533
2006-02-01	1.39	1.39	1.37	1.37	4236800
2006-02-02	1.43	1.43	1.38	1.38	5916800
2006-02-03	1.36	1.39	1.32	1.34	7321600
2006-02-06	1.34	1.36	1.33	1.34	4032000
2006-02-07	1.34	1.36	1.31	1.33	3572266
2006-02-08	1.31	1.34	1.29	1.33	4140800
2006-02-09	1.35	1.38	1.34	1.34	5744000
2006-02-10	1.35	1.36	1.31	1.32	2632533
2006-02-13	1.32	1.34	1.30	1.31	4087466
2006-02-14	1.30	1.31	1.24	1.29	6372266
2006-02-15	1.31	1.31	1.30	1.31	2830933
2006-02-16	1.31	1.34	1.31	1.31	3833600
2006-02-17	1.32	1.33	1.30	1.31	3301333
2006-02-21	1.31	1.33	1.28	1.29	4425600
2006-02-22	1.23	1.31	1.23	1.29	5196800
2006-02-23	1.32	1.32	1.29	1.30	3581866
2006-02-24	1.31	1.32	1.30	1.30	2164266
2006-02-27	1.31	1.34	1.31	1.34	5664000
2006-02-28	1.33	1.34	1.30	1.30	3604266
2006-03-01	1.30	1.33	1.30	1.32	4790400
2006-03-02	1.34	1.36	1.33	1.35	3365333
2006-03-03	1.35	1.37	1.34	1.36	5609600
2006-03-06	1.38	1.39	1.31	1.32	6236800
2006-03-07	1.31	1.32	1.28	1.29	5293866
2006-03-08	1.28	1.29	1.24	1.28	5088000
2006-03-09	1.29	1.32	1.28	1.29	2247466
2006-03-10	1.30	1.31	1.30	1.31	2083200
2006-03-13	1.32	1.33	1.30	1.30	1822933
2006-03-14	1.26	1.28	1.25	1.27	7664000
2006-03-15	1.26	1.28	1.25	1.27	5835733
2006-03-16	1.26	1.28	1.25	1.28	3435733
2006-03-17	1.27	1.28	1.24	1.26	4278400
2006-03-20	1.28	1.33	1.28	1.33	5954133
2006-03-21	1.32	1.33	1.30	1.31	2966400
2006-03-22	1.30	1.32	1.29	1.32	2579200
2006-03-23	1.32	1.33	1.30	1.30	1744000
2006-03-24	1.31	1.31	1.30	1.30	1653333
2006-03-27	1.29	1.31	1.28	1.30	1056000
2006-03-28	1.33	1.35	1.32	1.32	5428266
2006-03-29	1.33	1.36	1.33	1.36	4385066
2006-03-30	1.39	1.41	1.38	1.40	5656533
2006-03-31	1.40	1.41	1.37	1.39	3784533
2006-04-03	1.39	1.41	1.37	1.41	4049066
2006-04-04	1.41	1.42	1.39	1.41	3161600
2006-04-05	1.42	1.42	1.38	1.41	2894933
2006-04-06	1.40	1.42	1.38	1.38	2282666
2006-04-07	1.37	1.39	1.36	1.36	3307733
2006-04-10	1.36	1.38	1.35	1.36	1811200
2006-04-11	1.36	1.38	1.32	1.32	3602133
2006-04-12	1.29	1.31	1.25	1.28	10183466
2006-04-13	1.27	1.29	1.25	1.29	5616000
2006-04-17	1.31	1.38	1.31	1.37	5489066
2006-04-18	1.41	1.43	1.41	1.43	6185600
2006-04-19	1.45	1.45	1.34	1.35	10714666
2006-04-20	1.35	1.39	1.34	1.37	5214933
2006-04-21	1.40	1.40	1.35	1.36	5764266
2006-04-24	1.35	1.36	1.33	1.35	2694400
2006-04-25	1.32	1.35	1.32	1.33	3273600
2006-04-26	1.35	1.36	1.34	1.34	2022400
2006-04-27	1.33	1.35	1.31	1.31	2825600
2006-04-28	1.30	1.35	1.29	1.34	3203200
2006-05-01	1.34	1.35	1.32	1.32	1773866
2006-05-02	1.32	1.35	1.31	1.31	4833066
2006-05-03	1.31	1.33	1.30	1.30	2913066
2006-05-04	1.31	1.38	1.30	1.35	5011200
2006-05-05	1.37	1.38	1.36	1.38	2106666
2006-05-08	1.38	1.39	1.31	1.31	5436800
2006-05-09	1.31	1.34	1.31	1.32	2595200
2006-05-10	1.33	1.34	1.31	1.32	1259733
2006-05-11	1.31	1.32	1.29	1.29	5288533
2006-05-12	1.29	1.29	1.24	1.27	5339733
2006-05-15	1.26	1.30	1.24	1.29	7374933
2006-05-16	1.28	1.29	1.26	1.27	1641600
2006-05-17	1.28	1.28	1.23	1.24	4599466
2006-05-18	1.23	1.23	1.16	1.19	6189866
2006-05-19	1.18	1.21	1.14	1.20	5956266
2006-05-22	1.15	1.17	1.09	1.10	11159466
2006-05-23	1.14	1.17	1.11	1.11	5912533
2006-05-24	1.10	1.11	1.07	1.09	5195733
2006-05-25	1.12	1.17	1.11	1.14	5963733
2006-05-26	1.15	1.17	1.13	1.15	3793066
2006-05-30	1.16	1.17	1.12	1.13	3812266
2006-05-31	1.11	1.14	1.10	1.12	3882666
2006-06-01	1.11	1.13	1.11	1.12	2787200
2006-06-02	1.16	1.17	1.15	1.16	5961600
2006-06-05	1.16	1.16	1.12	1.12	3484800
2006-06-06	1.11	1.13	1.09	1.10	3913600
2006-06-07	1.08	1.10	1.06	1.06	5366400
2006-06-08	1.03	1.05	0.99	1.04	6548266
2006-06-09	1.08	1.10	1.04	1.04	4482133
2006-06-12	1.03	1.04	1.01	1.01	3600000
2006-06-13	0.98	0.99	0.96	0.97	4569600
2006-06-14	0.95	1.02	0.95	1.01	5200000
2006-06-15	1.10	1.12	1.07	1.09	7356800
2006-06-16	1.12	1.13	1.09	1.12	9141333
2006-06-19	1.12	1.12	1.08	1.08	3355733
2006-06-20	1.08	1.11	1.08	1.11	3682133
2006-06-21	1.12	1.15	1.11	1.13	4157866
2006-06-22	1.15	1.15	1.13	1.13	3012266
2006-06-23	1.14	1.15	1.13	1.14	1738666
2006-06-26	1.13	1.13	1.10	1.12	2814933
2006-06-27	1.13	1.14	1.10	1.11	2843733
2006-06-28	1.13	1.14	1.10	1.14	2666666
2006-06-29	1.13	1.18	1.13	1.18	5589333
2006-06-30	1.20	1.22	1.19	1.20	5210666
2006-07-03	1.20	1.24	1.18	1.24	2641066
2006-07-05	1.24	1.24	1.18	1.20	3400533
2006-07-06	1.22	1.23	1.21	1.22	1354666
2006-07-07	1.19	1.21	1.17	1.17	2385066
2006-07-10	1.22	1.22	1.17	1.18	3525333
2006-07-11	1.14	1.17	1.14	1.17	3248000
2006-07-12	1.21	1.22	1.19	1.19	3531733
2006-07-13	1.17	1.18	1.14	1.15	3872000
2006-07-14	1.13	1.14	1.11	1.13	3370666
2006-07-17	1.10	1.13	1.10	1.11	3622400
2006-07-18	1.10	1.14	1.10	1.11	3386666
2006-07-19	1.08	1.13	1.07	1.13	6577066
2006-07-20	1.14	1.15	1.08	1.08	3915733
2006-07-21	1.10	1.10	1.05	1.06	2455466
2006-07-24	1.08	1.11	1.07	1.11	2974933
2006-07-25	1.11	1.12	1.09	1.11	2241066
2006-07-26	1.12	1.15	1.10	1.15	2948266
2006-07-27	1.15	1.17	1.14	1.14	3437866
2006-07-28	1.14	1.17	1.13	1.16	2638933
2006-07-31	1.17	1.17	1.14	1.17	2595200
2006-08-01	1.17	1.17	1.13	1.13	2666666
2006-08-02	1.14	1.19	1.14	1.18	2861866
2006-08-03	1.18	1.20	1.15	1.20	2435200
2006-08-04	1.21	1.21	1.16	1.17	2843733
2006-08-07	1.16	1.18	1.15	1.16	1667200
2006-08-08	1.16	1.17	1.14	1.14	1527466
2006-08-09	1.16	1.19	1.15	1.18	4956800
2006-08-10	1.17	1.18	1.15	1.16	3249066
2006-08-11	1.16	1.16	1.15	1.15	2218666
2006-08-14	1.15	1.18	1.15	1.16	1990400
2006-08-15	1.18	1.22	1.17	1.22	3234133
2006-08-16	1.22	1.22	1.20	1.21	3197866
2006-08-17	1.21	1.21	1.20	1.21	1869866
2006-08-18	1.20	1.21	1.19	1.21	880000
2006-08-21	1.20	1.21	1.19	1.20	1164800
2006-08-22	1.20	1.22	1.20	1.21	1786666
2006-08-23	1.21	1.21	1.19	1.19	1843200
2006-08-24	1.20	1.20	1.17	1.18	2361600
2006-08-25	1.17	1.19	1.16	1.16	2074666
2006-08-28	1.18	1.19	1.17	1.18	1592533
2006-08-29	1.18	1.21	1.18	1.21	2681600
2006-08-30	1.18	1.21	1.18	1.21	1226666
2006-08-31	1.19	1.21	1.19	1.19	2505600
2006-09-01	1.19	1.20	1.18	1.19	2217600
2006-09-05	1.19	1.20	1.18	1.18	2169600
2006-09-06	1.19	1.20	1.18	1.18	2627200
2006-09-07	1.18	1.18	1.15	1.17	2110933
2006-09-08	1.15	1.18	1.14	1.18	1944533
2006-09-11	1.15	1.17	1.14	1.15	1582933
2006-09-12	1.14	1.17	1.14	1.17	2035200
2006-09-13	1.15	1.19	1.15	1.19	2709333
2006-09-14	1.17	1.20	1.17	1.20	1874133
2006-09-15	1.17	1.20	1.17	1.18	4858666
2006-09-18	1.19	1.21	1.19	1.19	2794666
2006-09-19	1.20	1.20	1.16	1.17	2827733
2006-09-20	1.19	1.21	1.19	1.21	2805333
2006-09-21	1.21	1.23	1.20	1.21	3299200
2006-09-22	1.19	1.21	1.18	1.18	1991466
2006-09-25	1.19	1.21	1.17	1.20	1721600
2006-09-26	1.19	1.23	1.19	1.22	3130666
2006-09-27	1.20	1.23	1.20	1.22	3537066
2006-09-28	1.22	1.23	1.22	1.23	3821866
2006-09-29	1.23	1.25	1.23	1.24	2269866
2006-10-02	1.25	1.25	1.23	1.23	2341333
2006-10-03	1.23	1.24	1.22	1.24	2109866
2006-10-04	1.22	1.25	1.22	1.25	2478933
2006-10-05	1.24	1.28	1.24	1.28	2324266
2006-10-06	1.27	1.28	1.26	1.26	2443733
2006-10-09	1.26	1.29	1.26	1.29	1444266
2006-10-10	1.30	1.30	1.28	1.30	2823466
2006-10-11	1.31	1.33	1.30	1.32	3224533
2006-10-12	1.32	1.36	1.32	1.35	3189333
2006-10-13	1.35	1.38	1.35	1.38	2857600
2006-10-16	1.40	1.43	1.39	1.41	6340266
2006-10-17	1.41	1.41	1.37	1.37	4929066
2006-10-18	1.40	1.40	1.35	1.36	6264533
2006-10-19	1.34	1.37	1.33	1.35	3102933
2006-10-20	1.37	1.37	1.35	1.36	2853333
2006-10-23	1.33	1.35	1.32	1.34	3812266
2006-10-24	1.33	1.38	1.33	1.36	4034133
2006-10-25	1.36	1.39	1.36	1.38	2339200
2006-10-26	1.39	1.41	1.37	1.41	3756800
2006-10-27	1.39	1.40	1.37	1.38	2552533
2006-10-30	1.35	1.41	1.35	1.39	4422400
2006-10-31	1.37	1.38	1.36	1.37	4931200
2006-11-01	1.36	1.36	1.33	1.33	2572800
2006-11-02	1.33	1.34	1.31	1.33	2740266
2006-11-03	1.32	1.33	1.32	1.32	1990400
2006-11-06	1.33	1.34	1.33	1.33	2445866
2006-11-07	1.34	1.36	1.33	1.33	3438933
2006-11-08	1.34	1.36	1.34	1.36	1828266
2006-11-09	1.37	1.37	1.35	1.35	2981333
2006-11-10	1.35	1.35	1.33	1.34	2067200
2006-11-13	1.35	1.37	1.34	1.37	3332266
2006-11-14	1.40	1.42	1.37	1.42	8609066
2006-11-15	1.42	1.45	1.39	1.40	10555733
2006-11-16	1.42	1.42	1.39	1.41	3508266
2006-11-17	1.41	1.41	1.37	1.39	2681600
2006-11-20	1.39	1.40	1.38	1.39	2869333
2006-11-21	1.42	1.42	1.39	1.40	3254400
2006-11-22	1.44	1.48	1.41	1.48	8482133
2006-11-24	1.48	1.48	1.44	1.46	2651733
2006-11-27	1.49	1.51	1.43	1.43	9323733
2006-11-28	1.41	1.43	1.38	1.43	5514666
2006-11-29	1.43	1.45	1.42	1.44	2520533
2006-11-30	1.46	1.47	1.44	1.47	3532800
2006-12-01	1.47	1.48	1.43	1.45	5686400
2006-12-04	1.45	1.48	1.44	1.48	3416533
2006-12-05	1.48	1.51	1.48	1.50	4908800
2006-12-06	1.50	1.52	1.48	1.50	3104000
2006-12-07	1.50	1.50	1.47	1.47	3010133
2006-12-08	1.48	1.49	1.47	1.48	2010666
2006-12-11	1.47	1.47	1.43	1.44	4110933
2006-12-12	1.43	1.43	1.40	1.41	5565866
2006-12-13	1.38	1.43	1.38	1.42	2939733
2006-12-14	1.44	1.47	1.44	1.46	3498666
2006-12-15	1.46	1.49	1.46	1.48	5371733
2006-12-18	1.50	1.50	1.45	1.47	3191466
2006-12-19	1.44	1.46	1.43	1.44	2720000
2006-12-20	1.44	1.46	1.43	1.43	2217600
2006-12-21	1.43	1.46	1.43	1.44	2246400
2006-12-22	1.45	1.46	1.42	1.43	2254933
2006-12-26	1.47	1.49	1.46	1.48	2690133
2006-12-27	1.51	1.52	1.50	1.51	3676800
2006-12-28	1.52	1.54	1.51	1.52	3555200
2006-12-29	1.53	1.53	1.50	1.51	2374400
2007-01-03	1.55	1.56	1.52	1.53	4786133
2007-01-04	1.52	1.54	1.50	1.53	3155200
2007-01-05	1.52	1.52	1.48	1.49	3668266
2007-01-08	1.48	1.50	1.46	1.48	3632000
2007-01-09	1.50	1.50	1.46	1.48	2400000
2007-01-10	1.47	1.49	1.43	1.48	2957866
2007-01-11	1.53	1.56	1.52	1.55	7223466
2007-01-12	1.57	1.58	1.56	1.58	3820800
2007-01-16	1.59	1.61	1.57	1.60	4355200
2007-01-17	1.68	1.69	1.62	1.66	10021333
2007-01-18	1.65	1.67	1.61	1.61	6233600
2007-01-19	1.59	1.60	1.55	1.58	5985066
2007-01-22	1.58	1.61	1.58	1.59	3545600
2007-01-23	1.61	1.61	1.59	1.60	4140800
2007-01-24	1.62	1.63	1.61	1.63	2570666
2007-01-25	1.65	1.65	1.60	1.61	2185600
2007-01-26	1.60	1.63	1.60	1.62	2637866
2007-01-29	1.62	1.62	1.59	1.60	2753066
2007-01-30	1.60	1.65	1.60	1.61	3837866
2007-01-31	1.60	1.63	1.59	1.62	4344533
2007-02-01	1.64	1.64	1.61	1.62	4215466
2007-02-02	1.65	1.66	1.64	1.64	3804800
2007-02-05	1.65	1.65	1.62	1.64	8426666
2007-02-06	1.64	1.67	1.64	1.66	3962666
2007-02-07	1.68	1.69	1.64	1.69	9869866
2007-02-08	1.69	1.70	1.67	1.69	2718933
2007-02-09	1.69	1.69	1.62	1.64	4829866
2007-02-12	1.66	1.66	1.61	1.62	5723324
2007-02-13	1.64	1.66	1.58	1.66	5929502
2007-02-14	1.66	1.69	1.62	1.68	4149040
2007-02-15	1.70	1.72	1.69	1.71	4234666
2007-02-16	1.73	1.73	1.70	1.72	3527466
2007-02-20	1.72	1.73	1.70	1.72	3178666
2007-02-21	1.72	1.72	1.68	1.71	3370666
2007-02-22	1.70	1.70	1.66	1.69	3933866
2007-02-23	1.66	1.66	1.59	1.64	7763200
2007-02-26	1.64	1.64	1.58	1.61	6385066
2007-02-27	1.55	1.58	1.48	1.51	12553600
2007-02-28	1.46	1.51	1.46	1.49	8604800
2007-03-01	1.47	1.49	1.41	1.47	8329795
2007-03-02	1.46	1.49	1.43	1.44	7995733
2007-03-05	1.38	1.42	1.38	1.39	8164266
2007-03-06	1.45	1.47	1.44	1.47	8051200
2007-03-07	1.45	1.46	1.44	1.44	3963733
2007-03-08	1.55	1.55	1.49	1.50	7537066
2007-03-09	1.52	1.52	1.49	1.50	3683200
2007-03-12	1.48	1.53	1.48	1.52	5504000
2007-03-13	1.53	1.54	1.46	1.47	7219200
2007-03-14	1.47	1.49	1.43	1.46	5399466
2007-03-15	1.49	1.49	1.47	1.48	2632533
2007-03-16	1.49	1.49	1.47	1.47	2036266
2007-03-19	1.49	1.51	1.49	1.51	3560533
2007-03-20	1.52	1.53	1.50	1.51	3443200
2007-03-21	1.53	1.56	1.49	1.55	4827733
2007-03-22	1.56	1.56	1.54	1.56	2516266
2007-03-23	1.56	1.59	1.55	1.57	4281600
2007-03-26	1.57	1.57	1.55	1.56	2668800
2007-03-27	1.53	1.56	1.37	1.53	2667733
2007-03-28	1.51	1.53	1.51	1.51	2444800
2007-03-29	1.52	1.53	1.49	1.50	2733866
2007-03-30	1.50	1.50	1.46	1.48	4212266
2007-04-02	1.44	1.45	1.42	1.43	6307200
2007-04-03	1.47	1.50	1.47	1.49	6604800
2007-04-04	1.50	1.51	1.48	1.48	3063466
2007-04-05	1.48	1.50	1.48	1.48	4964266
2007-04-09	1.51	1.54	1.49	1.53	4354133
2007-04-10	1.53	1.54	1.51	1.53	2737066
2007-04-11	1.50	1.51	1.48	1.49	5794133
2007-04-12	1.49	1.52	1.48	1.52	2915200
2007-04-13	1.54	1.56	1.52	1.55	4908800
2007-04-16	1.60	1.61	1.58	1.59	9265066
2007-04-17	1.58	1.59	1.57	1.58	4471466
2007-04-18	1.57	1.59	1.56	1.56	3353600
2007-04-19	1.54	1.58	1.52	1.58	3024000
2007-04-20	1.62	1.62	1.56	1.57	7205866
2007-04-23	1.58	1.58	1.54	1.55	3700266
2007-04-24	1.56	1.56	1.52	1.53	7649066
2007-04-25	1.57	1.57	1.52	1.55	8616533
2007-04-26	1.56	1.58	1.56	1.57	5485875
2007-04-27	1.57	1.57	1.55	1.56	2669866
2007-04-30	1.58	1.58	1.53	1.55	4092160
2007-05-01	1.55	1.56	1.53	1.55	3438933
2007-05-02	1.55	1.58	1.55	1.58	3894400
2007-05-03	1.58	1.59	1.57	1.59	3178666
2007-05-04	1.59	1.59	1.57	1.59	2113066
2007-05-07	1.59	1.59	1.55	1.55	3524266
2007-05-08	1.55	1.56	1.51	1.55	4388266
2007-05-09	1.55	1.57	1.54	1.57	3082666
2007-05-10	1.55	1.56	1.52	1.52	2392533
2007-05-11	1.54	1.57	1.53	1.55	2648533
2007-05-14	1.55	1.55	1.52	1.53	2026666
2007-05-15	1.52	1.55	1.52	1.53	2719626
2007-05-16	1.55	1.56	1.53	1.55	2631466
2007-05-17	1.57	1.59	1.56	1.57	2132266
2007-05-18	1.56	1.57	1.54	1.56	3317333
2007-05-21	1.55	1.57	1.54	1.54	3653333
2007-05-22	1.54	1.55	1.52	1.52	4485333
2007-05-23	1.53	1.54	1.51	1.51	3561600
2007-05-24	1.51	1.51	1.45	1.46	7654400
2007-05-25	1.50	1.52	1.48	1.51	6336000
2007-05-29	1.52	1.52	1.47	1.48	6759466
2007-05-30	1.49	1.52	1.46	1.52	4807466
2007-05-31	1.51	1.53	1.50	1.53	5594666
2007-06-01	1.53	1.53	1.52	1.53	2139733
2007-06-04	1.53	1.53	1.50	1.50	3366400
2007-06-05	1.51	1.51	1.49	1.51	2516266
2007-06-06	1.49	1.51	1.49	1.50	2776533
2007-06-07	1.50	1.51	1.44	1.46	5297066
2007-06-08	1.49	1.51	1.45	1.51	3729066
2007-06-11	1.51	1.52	1.48	1.50	4324266
2007-06-12	1.49	1.49	1.47	1.47	3006933
2007-06-13	1.48	1.49	1.47	1.49	2694400
2007-06-14	1.49	1.51	1.49	1.50	2062933
2007-06-15	1.49	1.52	1.49	1.51	3244800
2007-06-18	1.52	1.52	1.46	1.47	5488000
2007-06-19	1.49	1.50	1.47	1.50	4158933
2007-06-20	1.49	1.50	1.47	1.48	5040000
2007-06-21	1.50	1.51	1.47	1.48	3813333
2007-06-22	1.48	1.48	1.46	1.46	3363200
2007-06-25	1.46	1.47	1.44	1.45	2578133
2007-06-26	1.45	1.47	1.45	1.46	2428800
2007-06-27	1.46	1.48	1.46	1.47	1548800
2007-06-28	1.47	1.49	1.47	1.48	1501866
2007-06-29	1.48	1.49	1.45	1.46	1978666
2007-07-02	1.46	1.48	1.46	1.47	1941333
2007-07-03	1.48	1.48	1.46	1.46	1434666
2007-07-05	1.45	1.45	1.42	1.43	4636800
2007-07-06	1.46	1.51	1.45	1.51	6233600
2007-07-09	1.52	1.54	1.51	1.53	4494933
2007-07-10	1.51	1.54	1.48	1.48	3942400
2007-07-11	1.45	1.49	1.45	1.48	4141866
2007-07-12	1.50	1.50	1.49	1.49	2737066
2007-07-13	1.48	1.49	1.45	1.49	2452266
2007-07-16	1.47	1.48	1.46	1.46	5552000
2007-07-17	1.46	1.48	1.46	1.47	2397866
2007-07-18	1.47	1.48	1.44	1.46	3902933
2007-07-19	1.47	1.49	1.46	1.48	3649066
2007-07-20	1.47	1.47	1.45	1.45	3341866
2007-07-23	1.46	1.48	1.46	1.47	3896533
2007-07-24	1.45	1.48	1.44	1.44	3090133
2007-07-25	1.46	1.47	1.44	1.45	2854400
2007-07-26	1.44	1.45	1.38	1.40	8003200
2007-07-27	1.39	1.42	1.38	1.39	3716266
2007-07-30	1.41	1.42	1.39	1.41	3384533
2007-07-31	1.43	1.43	1.37	1.37	4005333
2007-08-01	1.37	1.37	1.32	1.35	6224000
2007-08-02	1.34	1.37	1.34	1.36	3991466
2007-08-03	1.38	1.40	1.31	1.31	5598933
2007-08-06	1.29	1.32	1.27	1.30	5861333
2007-08-07	1.29	1.30	1.27	1.29	4284800
2007-08-08	1.32	1.38	1.32	1.35	7592533
2007-08-09	1.34	1.37	1.30	1.32	7643733
2007-08-10	1.29	1.31	1.27	1.29	6283733
2007-08-13	1.31	1.34	1.31	1.32	3084800
2007-08-14	1.34	1.34	1.29	1.29	2442666
2007-08-15	1.29	1.31	1.27	1.27	2923733
2007-08-16	1.24	1.28	1.17	1.23	9536000
2007-08-17	1.31	1.34	1.25	1.30	6275200
2007-08-20	1.31	1.31	1.28	1.29	2899200
2007-08-21	1.28	1.29	1.24	1.25	5352533
2007-08-22	1.27	1.29	1.26	1.28	3113600
2007-08-23	1.29	1.30	1.27	1.27	3129600
2007-08-24	1.28	1.29	1.27	1.28	3173333
2007-08-27	1.28	1.45	1.27	1.31	5846400
2007-08-28	1.34	1.34	1.27	1.27	3477333
2007-08-29	1.29	1.32	1.28	1.32	3067733
2007-08-30	1.30	1.32	1.29	1.32	2452266
2007-08-31	1.34	1.39	1.34	1.37	6536533
2007-09-04	1.34	1.40	1.34	1.38	6728248
2007-09-05	1.41	1.41	1.34	1.34	5134933
2007-09-06	1.34	1.36	1.34	1.35	2628266
2007-09-07	1.32	1.35	1.31	1.32	2545066
2007-09-10	1.32	1.34	1.28	1.30	3010133
2007-09-11	1.30	1.31	1.30	1.30	1555200
2007-09-12	1.30	1.30	1.28	1.30	2205866
2007-09-13	1.32	1.32	1.29	1.29	2789333
2007-09-14	1.28	1.29	1.27	1.28	2684800
2007-09-17	1.27	1.30	1.27	1.28	1773866
2007-09-18	1.28	1.35	1.28	1.34	5513600
2007-09-19	1.34	1.36	1.31	1.33	5310933
2007-09-20	1.29	1.32	1.29	1.30	4839466
2007-09-21	1.30	1.31	1.29	1.30	3417600
2007-09-24	1.30	1.31	1.29	1.30	2554666
2007-09-25	1.28	1.31	1.28	1.30	1905066
2007-09-26	1.33	1.36	1.33	1.34	5569066
2007-09-27	1.36	1.39	1.36	1.38	4033066
2007-09-28	1.38	1.38	1.34	1.35	4338133
2007-10-01	1.35	1.38	1.35	1.38	3495466
2007-10-02	1.38	1.40	1.37	1.39	3828266
2007-10-03	1.40	1.40	1.37	1.37	3560533
2007-10-04	1.37	1.40	1.36	1.40	3128533
2007-10-05	1.41	1.43	1.40	1.43	4822400
2007-10-08	1.43	1.43	1.39	1.42	3592533
2007-10-09	1.43	1.47	1.42	1.46	4890666
2007-10-10	1.48	1.51	1.43	1.50	9691733
2007-10-11	1.46	1.48	1.41	1.41	9096533
2007-10-12	1.42	1.45	1.41	1.45	4550400
2007-10-15	1.46	1.48	1.41	1.43	3699200
2007-10-16	1.43	1.43	1.34	1.38	13832533
2007-10-17	1.42	1.45	1.40	1.42	5505066
2007-10-18	1.41	1.46	1.41	1.46	4590933
2007-10-19	1.48	1.48	1.39	1.40	7010133
2007-10-22	1.38	1.46	1.38	1.43	6953600
2007-10-23	1.45	1.48	1.42	1.48	6037333
2007-10-24	1.48	1.48	1.40	1.42	7225600
2007-10-25	1.44	1.45	1.42	1.44	5544533
2007-10-26	1.46	1.50	1.46	1.49	6693333
2007-10-29	1.50	1.50	1.46	1.50	5320533
2007-10-30	1.50	1.52	1.49	1.49	4784000
2007-10-31	1.50	1.54	1.50	1.54	11526400
2007-11-01	1.51	1.54	1.47	1.52	7642666
2007-11-02	1.53	1.55	1.49	1.53	7645866
2007-11-05	1.47	1.53	1.47	1.51	4731635
2007-11-06	1.48	1.50	1.38	1.41	10524533
2007-11-07	1.39	1.40	1.33	1.33	9817173
2007-11-08	1.32	1.37	1.26	1.30	9127475
2007-11-09	1.30	1.30	1.25	1.26	6304000
2007-11-12	1.27	1.31	1.25	1.26	9746737
2007-11-13	1.28	1.33	1.27	1.32	8525866
2007-11-14	1.34	1.35	1.29	1.29	4294560
2007-11-15	1.28	1.31	1.27	1.28	3682133
2007-11-16	1.30	1.32	1.27	1.32	4068266
2007-11-19	1.31	1.31	1.24	1.25	5067733
2007-11-20	1.27	1.28	1.24	1.26	6442133
2007-11-21	1.25	1.25	1.20	1.20	7115733
2007-11-23	1.20	1.25	1.20	1.24	1854933
2007-11-26	1.27	1.28	1.20	1.21	4143111
2007-11-27	1.23	1.25	1.21	1.24	4195733
2007-11-28	1.24	1.34	1.24	1.32	7970133
2007-11-29	1.30	1.36	1.30	1.31	4733866
2007-11-30	1.33	1.38	1.32	1.36	7599466
2007-12-03	1.40	1.40	1.32	1.33	4340800
2007-12-04	1.33	1.38	1.29	1.38	5751573
2007-12-05	1.40	1.41	1.37	1.38	5186560
2007-12-06	1.37	1.42	1.36	1.41	4620800
2007-12-07	1.42	1.43	1.41	1.42	2921600
2007-12-10	1.42	1.48	1.42	1.47	4053333
2007-12-11	1.48	1.48	1.38	1.39	4969920
2007-12-12	1.42	1.47	1.40	1.40	4800000
2007-12-13	1.38	1.41	1.37	1.41	4271262
2007-12-14	1.39	1.39	1.36	1.36	5530951
2007-12-17	1.36	1.36	1.30	1.31	6589457
2007-12-18	1.33	1.35	1.31	1.32	5183928
2007-12-19	1.32	1.33	1.31	1.32	2677333
2007-12-20	1.35	1.39	1.35	1.37	4970453
2007-12-21	1.37	1.41	1.37	1.41	5539315
2007-12-24	1.45	1.46	1.43	1.44	2248533
2007-12-26	1.44	1.48	1.42	1.48	4024533
2007-12-27	1.49	1.50	1.40	1.41	6016088
2007-12-28	1.41	1.43	1.40	1.42	2042666
2007-12-31	1.42	1.42	1.39	1.39	2565333
2008-01-02	1.41	1.41	1.33	1.35	7922133
2008-01-03	1.35	1.37	1.34	1.36	4177742
2008-01-04	1.35	1.35	1.24	1.28	11618471
2008-01-07	1.30	1.31	1.26	1.29	4360115
2008-01-08	1.32	1.36	1.31	1.32	8575484
2008-01-09	1.30	1.32	1.26	1.31	10271466
2008-01-10	1.27	1.33	1.27	1.32	9312000
2008-01-11	1.29	1.29	1.22	1.25	12016133
2008-01-14	1.25	1.27	1.23	1.27	9212933
2008-01-15	1.25	1.25	1.20	1.21	6609306
2008-01-16	1.19	1.21	1.13	1.17	9385982
2008-01-17	1.17	1.19	1.14	1.17	9727102
2008-01-18	1.16	1.19	1.13	1.13	10745155
2008-01-22	1.05	1.16	1.05	1.15	13500667
2008-01-23	1.14	1.15	1.05	1.14	14544622
2008-01-24	1.14	1.16	1.11	1.15	7495422
2008-01-25	1.17	1.20	1.12	1.12	6973662
2008-01-28	1.11	1.13	1.10	1.13	4456000
2008-01-29	1.14	1.15	1.10	1.11	7594453
2008-01-30	1.11	1.16	1.10	1.13	4541013
2008-01-31	1.12	1.15	1.09	1.13	6161315
2008-02-01	1.15	1.19	1.14	1.19	8615333
2008-02-04	1.20	1.20	1.18	1.19	4192000
2008-02-05	1.15	1.18	1.12	1.12	6728497
2008-02-06	1.13	1.15	1.08	1.09	5868835
2008-02-07	1.08	1.09	1.05	1.08	9294524
2008-02-08	1.08	1.13	1.08	1.11	6683013
2008-02-11	1.10	1.13	1.08	1.09	5167653
2008-02-12	1.11	1.11	1.09	1.10	7700080
2008-02-13	1.10	1.10	1.07	1.09	9391342
2008-02-14	1.11	1.12	1.08	1.10	8002204
2008-02-15	1.09	1.10	1.07	1.08	3280711
2008-02-19	1.08	1.10	1.08	1.08	4294586
2008-02-20	1.07	1.11	1.07	1.09	5735155
2008-02-21	1.10	1.11	1.08	1.10	8689724
2008-02-22	1.10	1.10	1.07	1.10	6423306
2008-02-25	1.11	1.13	1.09	1.13	4791466
2008-02-26	1.12	1.16	1.11	1.15	4952915
2008-02-27	1.15	1.18	1.13	1.15	4041395
2008-02-28	1.15	1.17	1.11	1.12	2179804
2008-02-29	1.12	1.12	1.07	1.08	4085564
2008-03-03	1.08	1.08	1.06	1.08	4413760
2008-03-04	1.07	1.07	1.03	1.07	4064808
2008-03-05	1.08	1.11	1.07	1.11	5675093
2008-03-06	1.09	1.10	1.05	1.05	3751120
2008-03-07	1.03	1.05	1.00	1.01	5486275
2008-03-10	1.01	1.02	0.96	0.96	5828480
2008-03-11	0.98	1.03	0.98	1.02	8129280
2008-03-12	1.01	1.03	0.97	1.00	5027200
2008-03-13	0.98	1.02	0.96	1.00	5951573
2008-03-14	1.02	1.02	0.96	0.97	6125342
2008-03-17	0.95	0.98	0.92	0.95	6848115
2008-03-18	0.98	1.01	0.96	1.00	5079520
2008-03-19	1.01	1.03	0.96	0.96	6277182
2008-03-20	0.96	1.00	0.94	1.00	3316266
2008-03-24	1.01	1.06	1.01	1.06	5155520
2008-03-25	1.08	1.09	1.05	1.08	7017102
2008-03-26	1.05	1.07	1.04	1.06	4254933
2008-03-27	1.05	1.07	1.04	1.06	9925333
2008-03-28	1.07	1.09	1.06	1.06	4748862
2008-03-31	1.05	1.09	1.03	1.08	7478995
2008-04-01	1.09	1.15	1.07	1.14	9102808
2008-04-02	1.14	1.16	1.08	1.16	9777386
2008-04-03	1.11	1.13	1.08	1.13	14298142
2008-04-04	1.10	1.14	1.08	1.12	8845946
2008-04-07	1.14	1.14	1.11	1.11	5021866
2008-04-08	1.10	1.11	1.08	1.11	4940800
2008-04-09	1.10	1.10	1.06	1.07	3835528
2008-04-10	1.05	1.08	1.04	1.07	4982577
2008-04-11	1.06	1.06	1.03	1.03	3240986
2008-04-14	1.02	1.05	1.02	1.04	3684728
2008-04-15	1.08	1.10	1.05	1.09	7350408
2008-04-16	1.11	1.13	1.11	1.12	5923546
2008-04-17	1.12	1.12	1.09	1.11	5484053
2008-04-18	1.13	1.18	1.12	1.17	8664924
2008-04-21	1.13	1.19	1.13	1.16	8884871
2008-04-22	1.13	1.14	1.10	1.11	7986808
2008-04-23	1.13	1.16	1.12	1.15	3581742
2008-04-24	1.14	1.18	1.14	1.17	5317413
2008-04-25	1.18	1.20	1.16	1.20	4242275
2008-04-28	1.21	1.21	1.17	1.19	4840560
2008-04-29	1.21	1.23	1.21	1.21	4881920
2008-04-30	1.23	1.24	1.21	1.22	3480693
2008-05-01	1.21	1.24	1.21	1.24	3540382
2008-05-02	1.23	1.28	1.22	1.27	4884497
2008-05-05	1.26	1.28	1.25	1.26	4082151
2008-05-06	1.26	1.29	1.22	1.28	3054568
2008-05-07	1.24	1.27	1.20	1.21	7470506
2008-05-08	1.20	1.22	1.19	1.21	5957813
2008-05-09	1.21	1.22	1.18	1.22	4305528
2008-05-12	1.21	1.25	1.20	1.23	5044542
2008-05-13	1.22	1.23	1.21	1.22	3558515
2008-05-14	1.23	1.25	1.22	1.25	3020506
2008-05-15	1.25	1.28	1.23	1.28	3577155
2008-05-16	1.26	1.26	1.22	1.24	4286915
2008-05-19	1.23	1.28	1.22	1.26	4167520
2008-05-20	1.25	1.25	1.23	1.24	2173982
2008-05-21	1.23	1.26	1.21	1.22	3208942
2008-05-22	1.20	1.25	1.20	1.24	2394666
2008-05-23	1.23	1.23	1.20	1.21	3407493
2008-05-27	1.21	1.25	1.21	1.25	2956595
2008-05-28	1.26	1.27	1.25	1.27	2703413
2008-05-29	1.25	1.30	1.25	1.30	3063048
2008-05-30	1.31	1.35	1.30	1.33	8152008
2008-06-02	1.31	1.32	1.28	1.30	4114488
2008-06-03	1.29	1.34	1.29	1.31	3894062
2008-06-04	1.30	1.33	1.29	1.29	6274435
2008-06-05	1.31	1.36	1.31	1.36	5248986
2008-06-06	1.32	1.32	1.28	1.29	4007653
2008-06-09	1.28	1.28	1.25	1.27	5472106
2008-06-10	1.24	1.25	1.22	1.23	6326302
2008-06-11	1.23	1.24	1.19	1.19	4851128
2008-06-12	1.20	1.26	1.20	1.24	5262613
2008-06-13	1.24	1.28	1.23	1.27	2397973
2008-06-16	1.27	1.28	1.26	1.26	2456551
2008-06-17	1.28	1.28	1.26	1.26	4625493
2008-06-18	1.23	1.26	1.21	1.23	6003146
2008-06-19	1.21	1.27	1.21	1.26	4076480
2008-06-20	1.23	1.24	1.17	1.17	7966533
2008-06-23	1.19	1.20	1.17	1.17	6437564
2008-06-24	1.17	1.19	1.14	1.16	4926026
2008-06-25	1.17	1.20	1.15	1.19	3413920
2008-06-26	1.17	1.19	1.12	1.12	4146880
2008-06-27	1.11	1.15	1.10	1.13	6282293
2008-06-30	1.14	1.16	1.12	1.14	3408942
2008-07-01	1.11	1.12	1.08	1.11	7206311
2008-07-02	1.13	1.14	1.08	1.09	5187546
2008-07-03	1.09	1.12	1.07	1.09	4068826
2008-07-07	1.08	1.14	1.08	1.10	5288924
2008-07-08	1.07	1.10	1.06	1.08	7689191
2008-07-09	1.10	1.14	1.10	1.11	9315751
2008-07-10	1.12	1.12	1.05	1.06	10355262
2008-07-11	1.03	1.06	0.99	1.03	11170560
2008-07-14	1.03	1.04	0.99	1.00	7455733
2008-07-15	0.98	1.02	0.94	0.99	11471200
2008-07-16	0.97	1.03	0.95	1.03	6924817
2008-07-17	1.02	1.05	1.01	1.04	11425733
2008-07-18	0.96	1.03	0.96	1.01	11567057
2008-07-21	0.99	1.02	0.97	0.98	8798773
2008-07-22	0.99	1.04	0.98	1.04	8672817
2008-07-23	1.04	1.07	1.00	1.07	9513875
2008-07-24	1.07	1.07	1.01	1.01	5263928
2008-07-25	1.01	1.06	1.01	1.03	5229333
2008-07-28	1.03	1.04	0.99	1.00	4123440
2008-07-29	1.00	1.05	1.00	1.04	4171786
2008-07-30	1.06	1.07	1.02	1.04	4978115
2008-07-31	1.01	1.07	1.00	1.06	8851057
2008-08-01	1.07	1.08	1.03	1.07	3987715
2008-08-04	1.06	1.08	1.01	1.01	5917635
2008-08-05	1.05	1.08	1.04	1.06	6961768
2008-08-06	1.08	1.12	1.06	1.10	5906186
2008-08-07	1.08	1.11	1.07	1.07	4441822
2008-08-08	1.06	1.09	1.05	1.07	6773048
2008-08-11	1.08	1.10	1.07	1.09	4216000
2008-08-12	1.08	1.08	1.05	1.06	5368728
2008-08-13	1.05	1.06	1.03	1.05	3353368
2008-08-14	1.04	1.12	1.03	1.10	6334293
2008-08-15	1.11	1.12	1.09	1.10	3544595
2008-08-18	1.10	1.11	1.07	1.08	4570480
2008-08-19	1.11	1.12	1.08	1.09	10358293
2008-08-20	1.09	1.11	1.08	1.10	5200773
2008-08-21	1.08	1.10	1.07	1.07	3642080
2008-08-22	1.08	1.10	1.08	1.09	3738373
2008-08-25	1.07	1.08	1.06	1.06	3575048
2008-08-26	1.07	1.09	1.07	1.08	3172693
2008-08-27	1.09	1.10	1.08	1.09	3299324
2008-08-28	1.09	1.11	1.08	1.09	5081395
2008-08-29	1.09	1.10	1.07	1.09	4450471
2008-09-02	1.12	1.13	1.10	1.13	5946622
2008-09-03	1.12	1.13	1.08	1.09	7373813
2008-09-04	1.08	1.09	1.07	1.08	5062640
2008-09-05	1.07	1.07	1.04	1.06	5434675
2008-09-08	1.08	1.10	1.07	1.09	6836888
2008-09-09	1.08	1.10	1.05	1.06	7434826
2008-09-10	1.06	1.08	1.05	1.06	8487288
2008-09-11	1.04	1.05	1.00	1.01	10727537
2008-09-12	1.03	1.03	0.98	1.00	6627048
2008-09-15	0.97	0.98	0.93	0.93	9373786
2008-09-16	0.92	0.96	0.91	0.95	10698044
2008-09-17	0.91	0.95	0.89	0.90	9905182
2008-09-18	0.91	0.98	0.89	0.96	12940142
2008-09-19	0.98	1.11	0.98	1.07	15856213
2008-09-22	1.03	1.05	0.94	0.95	17821067
2008-09-23	0.93	0.96	0.92	0.93	14800516
2008-09-24	0.92	0.95	0.91	0.94	7586115
2008-09-25	0.93	1.00	0.91	0.99	11939715
2008-09-26	0.94	1.07	0.92	0.96	12681955
2008-09-29	0.95	0.95	0.83	0.83	10655600
2008-09-30	0.91	0.91	0.86	0.91	6568382
2008-10-01	0.90	0.91	0.87	0.87	8655208
2008-10-02	0.88	0.89	0.83	0.84	4340933
2008-10-03	0.87	0.94	0.82	0.85	6616604
2008-10-06	0.81	0.84	0.70	0.84	11447955
2008-10-07	0.82	0.84	0.71	0.71	11179804
2008-10-08	0.74	0.79	0.68	0.71	9128088
2008-10-09	0.70	0.74	0.65	0.66	6737840
2008-10-10	0.60	0.66	0.54	0.62	12943955
2008-10-13	0.67	0.87	0.67	0.87	13883822
2008-10-14	0.89	0.89	0.75	0.75	14486667
2008-10-15	0.71	0.75	0.67	0.68	5888915
2008-10-16	0.68	0.72	0.63	0.71	12341022
2008-10-17	0.69	0.81	0.66	0.78	13962960
2008-10-20	0.80	0.84	0.76	0.78	6865253
2008-10-21	0.77	0.82	0.75	0.76	5908293
2008-10-22	0.71	0.75	0.69	0.70	6006133
2008-10-23	0.71	0.72	0.63	0.67	7926888
2008-10-24	0.61	0.67	0.59	0.61	9233208
2008-10-27	0.58	0.61	0.56	0.57	9563226
2008-10-28	0.60	0.71	0.60	0.71	7238568
2008-10-29	0.70	0.73	0.66	0.71	9496595
2008-10-30	0.74	0.77	0.73	0.77	8073360
2008-10-31	0.76	0.85	0.73	0.73	12747591
2008-11-03	0.82	0.82	0.73	0.75	8291280
2008-11-04	0.80	0.80	0.71	0.79	5299600
2008-11-05	0.81	0.81	0.75	0.76	7195368
2008-11-06	0.75	0.75	0.68	0.69	6484800
2008-11-07	0.70	0.75	0.68	0.74	8364924
2008-11-10	0.76	0.80	0.74	0.77	7282560
2008-11-11	0.73	0.77	0.71	0.74	8452275
2008-11-12	0.72	0.73	0.66	0.67	8716293
2008-11-13	0.70	0.79	0.63	0.77	7729884
2008-11-14	0.73	0.74	0.66	0.66	9081502
2008-11-17	0.66	0.69	0.64	0.65	4057875
2008-11-18	0.62	0.66	0.60	0.63	5376817
2008-11-19	0.61	0.62	0.57	0.58	6122133
2008-11-20	0.59	0.59	0.53	0.54	7208453
2008-11-21	0.56	0.62	0.55	0.61	15222729
2008-11-24	0.62	0.72	0.62	0.70	11185626
2008-11-25	0.70	0.70	0.66	0.67	8768755
2008-11-26	0.67	0.72	0.66	0.70	6396604
2008-11-28	0.70	0.72	0.69	0.71	2559848
2008-12-01	0.68	0.69	0.60	0.61	6214826
2008-12-02	0.63	0.65	0.60	0.63	7469306
2008-12-03	0.60	0.65	0.60	0.64	5628755
2008-12-04	0.65	0.65	0.59	0.60	4437235
2008-12-05	0.59	0.63	0.57	0.63	6048106
2008-12-08	0.65	0.73	0.65	0.70	9369982
2008-12-09	0.66	0.74	0.66	0.71	9731751
2008-12-10	0.74	0.74	0.70	0.72	5194853
2008-12-11	0.71	0.75	0.69	0.70	9148115
2008-12-12	0.72	0.73	0.66	0.72	8933386
2008-12-15	0.69	0.72	0.69	0.69	4885822
2008-12-16	0.72	0.73	0.67	0.72	8477128
2008-12-17	0.73	0.76	0.72	0.74	7562088
2008-12-18	0.75	0.80	0.72	0.77	7397733
2008-12-19	0.72	0.79	0.72	0.79	4696115
2008-12-22	0.79	0.79	0.72	0.72	5368720
2008-12-23	0.70	0.79	0.70	0.77	4917937
2008-12-24	0.79	0.79	0.75	0.75	1796000
2008-12-26	0.74	0.75	0.72	0.73	1955742
2008-12-29	0.73	0.79	0.71	0.79	6776968
2008-12-30	0.79	0.79	0.75	0.77	4619111
2008-12-31	0.73	0.78	0.73	0.76	3723911
2009-01-02	0.78	0.80	0.76	0.79	6538293
2009-01-05	0.79	0.82	0.76	0.78	7168240
2009-01-06	0.82	0.82	0.77	0.79	6504462
2009-01-07	0.74	0.80	0.74	0.77	11289866
2009-01-08	0.77	0.77	0.75	0.75	8963857
2009-01-09	0.77	0.78	0.73	0.77	6574951
2009-01-12	0.71	0.74	0.69	0.69	8002053
2009-01-13	0.72	0.74	0.71	0.74	4715680
2009-01-14	0.72	0.73	0.68	0.68	6086195
2009-01-15	0.69	0.69	0.63	0.67	7471546
2009-01-16	0.68	0.69	0.65	0.67	4063546
2009-01-20	0.68	0.68	0.61	0.63	6558595
2009-01-21	0.62	0.65	0.60	0.65	7533511
2009-01-22	0.61	0.63	0.57	0.61	5162631
2009-01-23	0.58	0.63	0.58	0.62	4082844
2009-01-26	0.66	0.66	0.62	0.63	4212880
2009-01-27	0.66	0.66	0.64	0.65	2741982
2009-01-28	0.67	0.70	0.67	0.69	5197297
2009-01-29	0.58	0.69	0.58	0.66	3916320
2009-01-30	0.66	0.67	0.64	0.65	7174933
2009-02-02	0.63	0.65	0.63	0.64	2406702
2009-02-03	0.64	0.65	0.62	0.65	4531413
2009-02-04	0.65	0.66	0.62	0.64	7203955
2009-02-05	0.63	0.64	0.61	0.64	5387528
2009-02-06	0.64	0.68	0.64	0.68	3405280
2009-02-09	0.68	0.69	0.66	0.67	6422675
2009-02-10	0.67	0.68	0.63	0.63	5647964
2009-02-11	0.64	0.65	0.62	0.63	4718160
2009-02-12	0.62	0.65	0.61	0.64	4840915
2009-02-13	0.61	0.65	0.59	0.63	4821511
2009-02-17	0.61	0.61	0.57	0.59	7683688
2009-02-18	0.59	0.60	0.57	0.59	4993182
2009-02-19	0.62	0.62	0.59	0.59	3010560
2009-02-20	0.57	0.59	0.56	0.58	4086160
2009-02-23	0.58	0.59	0.55	0.56	3283902
2009-02-24	0.56	0.58	0.55	0.57	7204746
2009-02-25	0.56	0.58	0.55	0.57	3765066
2009-02-26	0.57	0.57	0.55	0.56	2409395
2009-02-27	0.57	0.57	0.53	0.53	4654844
2009-03-02	0.51	0.51	0.47	0.48	7052560
2009-03-03	0.48	0.52	0.48	0.50	6531048
2009-03-04	0.51	0.55	0.51	0.54	6337422
2009-03-05	0.49	0.54	0.49	0.52	6727626
2009-03-06	0.51	0.54	0.50	0.52	2415102
2009-03-09	0.51	0.52	0.50	0.50	2800800
2009-03-10	0.50	0.57	0.50	0.56	5318622
2009-03-11	0.56	0.58	0.53	0.54	6152222
2009-03-12	0.53	0.57	0.52	0.57	5690506
2009-03-13	0.57	0.60	0.56	0.59	4654417
2009-03-16	0.58	0.61	0.58	0.59	3995040
2009-03-17	0.59	0.59	0.57	0.59	3719040
2009-03-18	0.61	0.63	0.59	0.62	8365048
2009-03-19	0.66	0.66	0.62	0.64	8527306
2009-03-20	0.60	0.64	0.60	0.62	6065493
2009-03-23	0.63	0.72	0.62	0.72	9871413
2009-03-24	0.67	0.73	0.67	0.70	4177280
2009-03-25	0.69	0.73	0.67	0.70	7933226
2009-03-26	0.70	0.73	0.69	0.73	9572711
2009-03-27	0.68	0.71	0.68	0.69	3875733
2009-03-30	0.67	0.68	0.65	0.67	4172968
2009-03-31	0.69	0.70	0.67	0.67	5612675
2009-04-01	0.68	0.70	0.65	0.68	5739742
2009-04-02	0.71	0.78	0.71	0.75	11924968
2009-04-03	0.74	0.81	0.74	0.79	9492346
2009-04-06	0.80	0.80	0.75	0.78	6740186
2009-04-07	0.77	0.77	0.74	0.75	4622720
2009-04-08	0.78	0.87	0.78	0.83	10830222
2009-04-09	0.85	0.85	0.80	0.83	8707866
2009-04-13	0.82	0.83	0.80	0.82	3873982
2009-04-14	0.80	0.83	0.78	0.79	12513386
2009-04-15	0.77	0.82	0.73	0.76	15876329
2009-04-16	0.76	0.79	0.74	0.78	7633502
2009-04-17	0.76	0.80	0.74	0.79	5429848
2009-04-20	0.80	0.80	0.73	0.75	5858453
2009-04-21	0.75	0.77	0.74	0.77	2544426
2009-04-22	0.77	0.81	0.77	0.80	5633626
2009-04-23	0.81	0.86	0.81	0.84	8257342
2009-04-24	0.81	0.87	0.81	0.86	7206266
2009-04-27	0.82	0.88	0.82	0.86	6897511
2009-04-28	0.85	0.87	0.83	0.85	4226435
2009-04-29	0.88	0.89	0.86	0.87	8045262
2009-04-30	0.89	0.90	0.87	0.88	5750720
2009-05-01	0.88	0.89	0.87	0.89	3147520
2009-05-04	0.92	0.99	0.91	0.99	8031973
2009-05-05	0.98	1.02	0.97	1.02	7700773
2009-05-06	1.04	1.04	0.97	0.99	10269955
2009-05-07	1.02	1.03	0.95	0.96	6779111
2009-05-08	0.95	0.98	0.95	0.98	3238835
2009-05-11	0.98	0.99	0.92	0.93	9066471
2009-05-12	0.96	1.00	0.96	0.99	7294266
2009-05-13	0.96	0.97	0.92	0.95	6843466
2009-05-14	0.94	0.98	0.93	0.97	4156266
2009-05-15	0.96	1.03	0.96	1.00	5611635
2009-05-18	1.11	1.18	1.03	1.08	26660284
2009-05-19	1.05	1.12	1.01	1.05	8922746
2009-05-20	1.07	1.09	1.04	1.04	5070853
2009-05-21	1.03	1.05	0.99	1.02	4390897
2009-05-22	1.04	1.05	1.01	1.03	2590035
2009-05-26	0.99	1.06	0.99	1.05	6081137
2009-05-27	1.08	1.10	1.00	1.05	4417315
2009-05-28	1.03	1.10	1.02	1.08	3086622
2009-05-29	1.10	1.11	1.06	1.11	6045022
2009-06-01	1.13	1.19	1.12	1.17	4348231
2009-06-02	1.20	1.20	1.14	1.17	4244240
2009-06-03	1.17	1.17	1.11	1.14	4280506
2009-06-04	1.12	1.16	1.09	1.16	3244800
2009-06-05	1.17	1.18	1.14	1.16	2098933
2009-06-08	1.16	1.16	1.13	1.15	4523235
2009-06-09	1.19	1.21	1.18	1.20	2941155
2009-06-10	1.20	1.21	1.17	1.18	2958240
2009-06-11	1.15	1.22	1.15	1.21	3182835
2009-06-12	1.20	1.21	1.14	1.15	8419075
2009-06-15	1.15	1.16	1.08	1.12	6564782
2009-06-16	1.12	1.14	1.08	1.08	3994613
2009-06-17	1.07	1.10	1.06	1.08	6458142
2009-06-18	1.10	1.11	1.05	1.08	4258755
2009-06-19	1.12	1.12	1.06	1.06	4791520
2009-06-22	1.06	1.06	1.00	1.00	4910631
2009-06-23	1.05	1.05	1.00	1.01	2910631
2009-06-24	1.01	1.06	1.01	1.04	3334408
2009-06-25	1.06	1.08	1.05	1.07	3652337
2009-06-26	1.09	1.12	1.09	1.11	4423857
2009-06-29	1.10	1.12	1.10	1.11	3507368
2009-06-30	1.11	1.12	1.09	1.11	4899342
2009-07-01	1.11	1.11	1.09	1.10	2739440
2009-07-02	1.09	1.10	1.05	1.10	2248400
2009-07-06	1.07	1.10	1.03	1.06	4549448
2009-07-07	1.06	1.07	1.04	1.04	2872622
2009-07-08	1.03	1.06	1.00	1.02	5270595
2009-07-09	1.02	1.07	1.01	1.06	5257786
2009-07-10	1.05	1.10	1.05	1.08	3929253
2009-07-13	1.07	1.09	1.05	1.05	4414986
2009-07-14	1.06	1.08	1.05	1.06	2443626
2009-07-15	1.08	1.15	1.07	1.14	5412924
2009-07-16	1.12	1.20	1.12	1.19	5949626
2009-07-17	1.22	1.25	1.20	1.22	6961146
2009-07-20	1.25	1.28	1.25	1.28	5081173
2009-07-21	1.28	1.29	1.25	1.26	5103644
2009-07-22	1.26	1.28	1.22	1.27	5847253
2009-07-23	1.27	1.31	1.27	1.31	6090115
2009-07-24	1.30	1.33	1.27	1.32	2891253
2009-07-27	1.29	1.33	1.29	1.33	3231235
2009-07-28	1.32	1.33	1.29	1.33	3524222
2009-07-29	1.32	1.34	1.31	1.33	2730106
2009-07-30	1.35	1.36	1.33	1.35	2950106
2009-07-31	1.32	1.38	1.32	1.36	5344400
2009-08-03	1.37	1.42	1.37	1.42	6540195
2009-08-04	1.40	1.43	1.40	1.43	3861600
2009-08-05	1.42	1.44	1.42	1.43	4835911
2009-08-06	1.44	1.45	1.41	1.42	3626533
2009-08-07	1.45	1.45	1.42	1.44	6435866
2009-08-10	1.46	1.53	1.45	1.47	10049520
2009-08-11	1.46	1.48	1.42	1.43	7904240
2009-08-12	1.41	1.49	1.41	1.45	6587022
2009-08-13	1.48	1.48	1.43	1.47	2461475
2009-08-14	1.41	1.47	1.41	1.44	5072800
2009-08-17	1.41	1.42	1.37	1.38	4934204
2009-08-18	1.38	1.40	1.37	1.38	2708017
2009-08-19	1.33	1.40	1.31	1.39	2340426
2009-08-20	1.40	1.43	1.37	1.42	2918053
2009-08-21	1.40	1.46	1.40	1.45	2391448
2009-08-24	1.46	1.47	1.43	1.45	3885280
2009-08-25	1.46	1.49	1.46	1.48	2601920
2009-08-26	1.49	1.52	1.49	1.51	5762293
2009-08-27	1.52	1.53	1.49	1.52	4637742
2009-08-28	1.53	1.54	1.49	1.49	1713244
2009-08-31	1.48	1.49	1.47	1.48	4255635
2009-09-01	1.48	1.52	1.44	1.47	7505884
2009-09-02	1.50	1.50	1.43	1.44	3932346
2009-09-03	1.48	1.48	1.43	1.46	3369715
2009-09-04	1.48	1.49	1.46	1.48	5343377
2009-09-08	1.49	1.52	1.47	1.52	6146986
2009-09-09	1.48	1.56	1.48	1.55	6202533
2009-09-10	1.55	1.56	1.53	1.54	4958773
2009-09-11	1.56	1.58	1.53	1.55	8535262
2009-09-14	1.56	1.57	1.53	1.54	3457137
2009-09-15	1.54	1.56	1.54	1.55	5460862
2009-09-16	1.56	1.58	1.55	1.57	4613013
2009-09-17	1.56	1.61	1.56	1.60	4410435
2009-09-18	1.60	1.61	1.57	1.58	5356080
2009-09-21	1.59	1.59	1.55	1.58	2380853
2009-09-22	1.56	1.61	1.56	1.61	3069635
2009-09-23	1.60	1.62	1.58	1.60	3383066
2009-09-24	1.62	1.62	1.57	1.57	4795822
2009-09-25	1.57	1.58	1.56	1.56	1959982
2009-09-28	1.59	1.63	1.57	1.61	2812862
2009-09-29	1.61	1.64	1.61	1.64	3885200
2009-09-30	1.64	1.69	1.62	1.68	9103626
2009-10-01	1.66	1.69	1.65	1.65	6111342
2009-10-02	1.61	1.70	1.61	1.67	6588782
2009-10-05	1.69	1.75	1.69	1.74	7706115
2009-10-06	1.74	1.77	1.72	1.74	5156008
2009-10-07	1.70	1.71	1.68	1.71	6377928
2009-10-08	1.75	1.75	1.70	1.72	4608346
2009-10-09	1.68	1.69	1.65	1.67	8292995
2009-10-12	1.70	1.72	1.70	1.71	2896675
2009-10-13	1.70	1.73	1.69	1.70	6030008
2009-10-14	1.73	1.76	1.71	1.76	6761493
2009-10-15	1.75	1.78	1.74	1.76	4257715
2009-10-16	1.72	1.79	1.70	1.76	8309315
2009-10-19	1.73	1.83	1.73	1.80	4680648
2009-10-20	1.82	1.82	1.77	1.80	3831333
2009-10-21	1.70	1.81	1.70	1.78	6104808
2009-10-22	1.73	1.79	1.73	1.76	4493555
2009-10-23	1.76	1.80	1.76	1.76	5507742
2009-10-26	1.78	1.79	1.73	1.75	8542568
2009-10-27	1.80	1.80	1.75	1.76	6285368
2009-10-28	1.78	1.78	1.70	1.70	8749706
2009-10-29	1.73	1.77	1.71	1.75	6822000
2009-10-30	1.74	1.74	1.60	1.61	15207413
2009-11-02	1.63	1.66	1.59	1.64	10925093
2009-11-03	1.62	1.64	1.60	1.63	6495368
2009-11-04	1.67	1.69	1.65	1.65	4895484
2009-11-05	1.67	1.69	1.66	1.68	5846888
2009-11-06	1.66	1.71	1.66	1.69	6674257
2009-11-09	1.72	1.76	1.71	1.76	6317760
2009-11-10	1.71	1.79	1.71	1.78	5904551
2009-11-11	1.80	1.82	1.80	1.82	4169253
2009-11-12	1.81	1.84	1.80	1.82	7332426
2009-11-13	1.82	1.87	1.82	1.86	7461511
2009-11-16	1.87	1.92	1.86	1.89	6815502
2009-11-17	1.91	1.92	1.89	1.91	3675395
2009-11-18	1.92	1.93	1.90	1.92	5432853
2009-11-19	1.92	1.94	1.90	1.92	8314773
2009-11-20	1.93	1.95	1.91	1.92	3594746
2009-11-23	1.92	1.98	1.92	1.93	4201813
2009-11-24	1.92	1.95	1.90	1.93	5401564
2009-11-25	1.95	1.97	1.94	1.97	7090240
2009-11-27	1.90	1.92	1.89	1.90	3504986
2009-11-30	1.89	1.90	1.86	1.88	6340533
2009-12-01	1.88	1.94	1.88	1.92	6302968
2009-12-02	1.92	1.94	1.91	1.92	3640533
2009-12-03	1.92	1.95	1.91	1.91	3943866
2009-12-04	1.96	1.96	1.89	1.92	4813342
2009-12-07	1.94	1.94	1.88	1.90	25739262
2009-12-08	1.90	1.91	1.88	1.89	4262088
2009-12-09	1.90	1.92	1.90	1.90	2273502
2009-12-10	1.91	1.92	1.89	1.90	1676960
2009-12-11	1.90	1.92	1.84	1.87	6689946
2009-12-14	1.88	1.92	1.88	1.89	3473280
2009-12-15	1.91	1.91	1.86	1.89	4629413
2009-12-16	1.88	2.03	1.88	2.01	7878826
2009-12-17	2.02	2.08	1.98	2.07	11570240
2009-12-18	2.09	2.14	2.09	2.14	12996586
2009-12-21	2.16	2.16	2.06	2.06	6120506
2009-12-22	2.07	2.08	2.03	2.06	4529475
2009-12-23	2.05	2.13	2.05	2.13	3157760
2009-12-24	2.15	2.15	2.09	2.12	2126471
2009-12-28	2.12	2.14	2.11	2.12	1955368
2009-12-29	2.12	2.12	2.09	2.10	2204320
2009-12-30	2.09	2.11	2.09	2.10	1603306
2009-12-31	2.11	2.11	2.08	2.09	1839306
2010-01-04	2.13	2.13	2.10	2.12	5889102
2010-01-05	2.14	2.18	2.13	2.18	5256462
2010-01-06	2.19	2.19	2.15	2.16	3726560
2010-01-07	2.19	2.19	2.07	2.08	7376382
2010-01-08	2.07	2.09	2.07	2.09	3508942
2010-01-11	2.09	2.12	2.05	2.08	5105546
2010-01-12	2.10	2.22	2.10	2.20	8792622
2010-01-13	2.25	2.25	2.20	2.22	4679662
2010-01-14	2.06	2.09	2.02	2.07	36817884
2010-01-15	2.07	2.09	2.02	2.08	12379182
2010-01-19	2.10	2.19	2.07	2.18	17904596
2010-01-20	2.18	2.18	2.13	2.14	10723306
2010-01-21	2.15	2.15	2.12	2.13	11481288
2010-01-22	2.11	2.15	2.04	2.04	11356800
2010-01-25	2.10	2.10	2.03	2.05	6822577
2010-01-26	2.07	2.07	2.01	2.01	4424124
2010-01-27	2.01	2.01	1.93	1.95	10776320
2010-01-28	2.00	2.02	1.89	1.91	9531200
2010-01-29	1.89	1.93	1.84	1.85	9423440
2010-02-01	1.86	1.97	1.85	1.97	8998222
2010-02-02	1.96	1.96	1.91	1.94	5542240
2010-02-03	1.94	1.97	1.92	1.96	3462195
2010-02-04	1.91	1.92	1.85	1.85	7029928
2010-02-05	1.85	1.85	1.79	1.83	8145031
2010-02-08	1.82	1.85	1.80	1.81	4573555
2010-02-09	1.83	1.89	1.83	1.88	5144995
2010-02-10	1.87	1.89	1.85	1.88	3705368
2010-02-11	1.89	1.93	1.87	1.93	2921920
2010-02-12	1.91	1.94	1.89	1.92	3230542
2010-02-16	1.97	1.99	1.96	1.99	3544062
2010-02-17	1.99	2.02	1.96	1.98	5778835
2010-02-18	1.94	2.00	1.93	1.99	3054560
2010-02-19	2.01	2.01	1.95	1.97	3463004
2010-02-22	2.00	2.00	1.96	1.98	2113520
2010-02-23	1.97	1.98	1.94	1.95	3823893
2010-02-24	1.94	1.98	1.93	1.97	4479262
2010-02-25	2.02	2.02	1.95	1.99	4726302
2010-02-26	2.02	2.04	1.98	2.03	4047448
2010-03-01	2.04	2.10	2.04	2.10	5571048
2010-03-02	2.12	2.16	2.12	2.14	9061920
2010-03-03	2.15	2.15	2.10	2.12	4678826
2010-03-04	2.13	2.13	2.09	2.10	4042488
2010-03-05	2.13	2.13	2.09	2.12	4796382
2010-03-08	2.18	2.19	2.12	2.14	3336764
2010-03-09	2.15	2.17	2.14	2.15	2279128
2010-03-10	2.16	2.16	2.13	2.15	3224391
2010-03-11	2.16	2.16	2.13	2.15	2027813
2010-03-12	2.18	2.18	2.14	2.15	1222320
2010-03-15	2.18	2.20	2.16	2.19	3264062
2010-03-16	2.18	2.20	2.18	2.20	3311875
2010-03-17	2.20	2.28	2.20	2.27	5717022
2010-03-18	2.27	2.27	2.22	2.25	2253848
2010-03-19	2.26	2.26	2.18	2.18	5937573
2010-03-22	2.18	2.22	2.16	2.20	2183040
2010-03-23	2.23	2.23	2.18	2.22	2247368
2010-03-24	2.25	2.25	2.17	2.17	2154168
2010-03-25	2.18	2.20	2.14	2.15	4256026
2010-03-26	2.18	2.24	2.14	2.16	3267048
2010-03-29	2.18	2.21	2.16	2.19	3016373
2010-03-30	2.17	2.20	2.15	2.19	2709866
2010-03-31	2.19	2.20	2.16	2.19	2142702
2010-04-01	2.21	2.27	2.21	2.25	4257546
2010-04-05	2.25	2.31	2.25	2.31	2470320
2010-04-06	2.32	2.32	2.24	2.25	4650791
2010-04-07	2.24	2.26	2.17	2.20	5597404
2010-04-08	2.17	2.20	2.17	2.19	4042400
2010-04-09	2.20	2.21	2.19	2.21	3565662
2010-04-12	2.21	2.22	2.19	2.20	2078311
2010-04-13	2.22	2.24	2.20	2.22	3673831
2010-04-14	2.25	2.28	2.24	2.28	3285226
2010-04-15	2.28	2.29	2.26	2.28	3237973
2010-04-16	2.27	2.27	2.21	2.22	4247288
2010-04-19	2.19	2.22	2.16	2.18	4297555
2010-04-20	2.19	2.22	2.18	2.21	1634524
2010-04-21	2.22	2.22	2.19	2.21	3116133
2010-04-22	2.20	2.27	2.19	2.25	4514693
2010-04-23	2.28	2.28	2.16	2.19	6170897
2010-04-26	2.17	2.21	2.17	2.20	6546737
2010-04-27	2.19	2.20	2.10	2.11	5750275
2010-04-28	2.11	2.14	2.10	2.12	3728853
2010-04-29	2.11	2.16	2.10	2.16	2712968
2010-04-30	2.16	2.16	2.09	2.11	4520488
2010-05-03	2.11	2.14	2.10	2.13	1976906
2010-05-04	2.10	2.11	2.03	2.04	5918968
2010-05-05	1.98	2.04	1.88	2.00	7761760
2010-05-06	1.91	2.00	1.85	1.92	7927955
2010-05-07	1.89	1.96	1.87	1.91	5175324
2010-05-10	2.01	2.09	1.99	2.09	5099226
2010-05-11	2.05	2.09	2.03	2.06	3304995
2010-05-12	2.07	2.09	2.00	2.09	2648702
2010-05-13	2.09	2.10	2.06	2.06	2456088
2010-05-14	2.03	2.10	2.00	2.02	2074293
2010-05-17	2.01	2.03	1.95	1.99	3211448
2010-05-18	1.96	2.02	1.96	1.97	3694737
2010-05-19	1.92	1.97	1.90	1.95	4339075
2010-05-20	1.96	1.96	1.85	1.89	5962373
2010-05-21	1.88	1.97	1.84	1.92	7435102
2010-05-24	1.88	1.94	1.88	1.90	6006053
2010-05-25	1.80	1.91	1.77	1.91	7853777
2010-05-26	1.97	1.99	1.90	1.90	5862426
2010-05-27	1.98	2.04	1.93	2.03	5334480
2010-05-28	2.03	2.05	1.98	1.98	4555226
2010-06-01	1.92	2.00	1.92	1.94	3586053
2010-06-02	1.93	1.99	1.93	1.99	4540720
2010-06-03	2.02	2.03	2.00	2.03	2401040
2010-06-04	1.99	2.01	1.92	1.93	2727360
2010-06-07	1.96	1.96	1.88	1.89	2826951
2010-06-08	1.90	1.91	1.87	1.90	4118160
2010-06-09	1.90	1.90	1.84	1.85	4892648
2010-06-10	1.90	1.94	1.88	1.94	5541333
2010-06-11	1.94	1.94	1.90	1.94	2902195
2010-06-14	1.96	2.04	1.95	1.99	4511582
2010-06-15	2.02	2.09	1.99	2.08	5593795
2010-06-16	2.04	2.12	2.04	2.11	3011102
2010-06-17	2.11	2.12	2.06	2.08	4108062
2010-06-18	2.05	2.10	2.03	2.07	1909680
2010-06-21	2.11	2.16	2.08	2.10	4055955
2010-06-22	2.11	2.11	2.03	2.03	3315680
2010-06-23	2.50	2.54	2.39	2.42	1723109
2010-06-24	2.36	2.43	2.36	2.37	1096192
2010-06-25	2.37	2.40	2.34	2.36	1219781
2010-06-28	2.36	2.38	2.34	2.37	1498522
2010-06-29	2.31	2.32	2.25	2.26	2610010
2010-06-30	2.27	2.30	2.24	2.25	1983093
2010-07-01	2.25	2.26	2.20	2.24	2434709
2010-07-02	2.26	2.28	2.21	2.23	1508240
2010-07-06	2.28	2.32	2.27	2.30	1955338
2010-07-07	2.30	2.34	2.29	2.33	1154325
2010-07-08	2.36	2.39	2.33	2.36	1445338
2010-07-09	2.36	2.45	2.35	2.44	1902880
2010-07-12	2.41	2.47	2.41	2.43	1065018
2010-07-13	2.43	2.48	2.39	2.44	3600053
2010-07-14	2.43	2.45	2.42	2.45	1411573
2010-07-15	2.46	2.48	2.40	2.42	1592704
2010-07-16	2.41	2.41	2.31	2.31	1753765
2010-07-19	2.34	2.36	2.32	2.36	993253
2010-07-20	2.34	2.40	2.30	2.40	1584133
2010-07-21	2.43	2.43	2.36	2.37	2369173
2010-07-22	2.43	2.49	2.40	2.49	1798528
2010-07-23	2.54	2.55	2.44	2.49	1704288
2010-07-26	2.49	2.52	2.47	2.52	1510144
2010-07-27	2.56	2.56	2.50	2.52	1593712
2010-07-28	2.49	2.50	2.48	2.50	1049642
2010-07-29	2.53	2.54	2.46	2.50	1783456
2010-07-30	2.47	2.55	2.47	2.55	2121957
2010-08-02	2.59	2.59	2.54	2.56	2763248
2010-08-03	2.57	2.61	2.54	2.58	5433744
2010-08-04	2.61	2.63	2.57	2.61	2973541
2010-08-05	2.59	2.61	2.55	2.57	2097776
2010-08-06	2.55	2.60	2.54	2.60	1616122
2010-08-09	2.66	2.66	2.60	2.61	1844053
2010-08-10	2.58	2.60	2.55	2.59	1676309
2010-08-11	2.54	2.55	2.48	2.48	2839429
2010-08-12	2.45	2.50	2.44	2.48	1400149
2010-08-13	2.48	2.51	2.47	2.48	1180528
2010-08-16	2.45	2.49	2.45	2.48	1230160
2010-08-17	2.50	2.54	2.48	2.52	2065520
2010-08-18	2.53	2.57	2.52	2.55	1404229
2010-08-19	2.56	2.56	2.48	2.50	1574949
2010-08-20	2.49	2.51	2.46	2.50	1129712
2010-08-23	2.53	2.54	2.48	2.50	817456
2010-08-24	2.45	2.45	2.41	2.42	2027520
2010-08-25	2.42	2.48	2.37	2.43	1984128
2010-08-26	2.46	2.47	2.34	2.36	2930730
2010-08-27	2.39	2.52	2.36	2.45	2949653
2010-08-30	2.46	2.46	2.42	2.43	2283349
2010-08-31	2.39	2.43	2.39	2.41	1502944
2010-09-01	2.44	2.46	2.43	2.46	3931973
2010-09-02	2.45	2.46	2.42	2.45	1969408
2010-09-03	2.46	2.54	2.45	2.54	1894250
2010-09-07	2.50	2.50	2.41	2.43	3686693
2010-09-08	2.44	2.46	2.43	2.45	3425568
2010-09-09	2.46	2.47	2.44	2.45	1134560
2010-09-10	2.45	2.50	2.45	2.48	1631781
2010-09-13	2.49	2.52	2.47	2.51	1092165
2010-09-14	2.53	2.59	2.53	2.57	1930634
2010-09-15	2.57	2.60	2.55	2.58	1596880
2010-09-16	2.58	2.58	2.55	2.58	795605
2010-09-17	2.58	2.59	2.55	2.58	1871706
2010-09-20	2.58	2.62	2.57	2.61	1963541
2010-09-21	2.63	2.64	2.62	2.63	2615360
2010-09-22	2.67	2.69	2.62	2.67	3407733
2010-09-23	2.66	2.67	2.64	2.65	2271296
2010-09-24	2.69	2.75	2.67	2.75	3634154
2010-09-27	2.75	2.76	2.69	2.70	2446384
2010-09-28	2.71	2.73	2.65	2.72	2022805
2010-09-29	2.73	2.76	2.71	2.75	1525024
2010-09-30	2.77	2.79	2.71	2.71	2014938
2010-10-01	2.78	2.96	2.78	2.93	8932485
2010-10-04	2.95	2.95	2.87	2.89	4343482
2010-10-05	2.94	2.94	2.89	2.94	2818624
2010-10-06	2.96	2.99	2.93	2.95	3635872
2010-10-07	2.93	2.95	2.88	2.92	1823578
2010-10-08	2.95	2.96	2.92	2.95	3702074
2010-10-11	2.94	2.97	2.94	2.95	1212522
2010-10-12	2.94	2.97	2.91	2.97	1315808
2010-10-13	3.01	3.05	3.00	3.05	3077722
2010-10-14	3.07	3.15	3.06	3.14	4062448
2010-10-15	3.13	3.13	3.04	3.11	3105061
2010-10-18	3.05	3.10	3.03	3.10	2656704
2010-10-19	3.06	3.11	3.00	3.02	3178224
2010-10-20	3.03	3.07	3.00	3.06	2698261
2010-10-21	3.09	3.15	3.06	3.10	2860362
2010-10-22	2.93	2.94	2.87	2.89	6978533
2010-10-25	2.87	2.87	2.70	2.70	10425114
2010-10-26	2.77	2.77	2.66	2.75	3886757
2010-10-27	2.75	2.75	2.70	2.73	3424965
2010-10-28	2.75	2.78	2.71	2.72	1947397
2010-10-29	2.70	2.72	2.67	2.68	2546933
2010-11-01	2.69	2.74	2.69	2.73	2299397
2010-11-02	2.79	2.79	2.75	2.77	2628976
2010-11-03	2.78	2.78	2.74	2.78	2064821
2010-11-04	2.79	2.83	2.78	2.82	1534000
2010-11-05	2.81	2.86	2.80	2.82	1813770
2010-11-08	2.82	2.84	2.78	2.80	1405216
2010-11-09	2.86	2.87	2.78	2.79	1833520
2010-11-10	2.83	2.83	2.79	2.81	1300565
2010-11-11	2.80	2.80	2.72	2.73	2181786
2010-11-12	2.71	2.74	2.69	2.71	1554581
2010-11-15	2.74	2.75	2.69	2.69	1419424
2010-11-16	2.64	2.65	2.58	2.59	3644133
2010-11-17	2.62	2.62	2.56	2.57	5987824
2010-11-18	2.60	2.62	2.60	2.60	2378624
2010-11-19	2.58	2.59	2.52	2.54	3553605
2010-11-22	2.56	2.60	2.54	2.60	2374272
2010-11-23	2.59	2.59	2.55	2.56	2231605
2010-11-24	2.58	2.60	2.57	2.60	1168181
2010-11-26	2.61	2.61	2.56	2.57	1546634
2010-11-29	2.57	2.60	2.53	2.57	2331098
2010-11-30	2.55	2.57	2.54	2.57	3527781
2010-12-01	2.61	2.62	2.58	2.58	2607402
2010-12-02	2.63	2.64	2.61	2.64	3281568
2010-12-03	2.63	2.67	2.63	2.66	1584352
2010-12-06	2.66	2.73	2.66	2.71	2607376
2010-12-07	2.72	2.75	2.69	2.72	2204784
2010-12-08	2.76	2.76	2.70	2.70	2334384
2010-12-09	2.71	2.74	2.68	2.73	2738730
2010-12-10	2.69	2.75	2.66	2.75	6239418
2010-12-13	2.74	2.78	2.69	2.72	3470512
2010-12-14	2.74	2.76	2.74	2.76	2343845
2010-12-15	2.73	2.76	2.72	2.73	3807413
2010-12-16	2.75	2.87	2.75	2.85	4973872
2010-12-17	2.83	2.85	2.80	2.81	4942666
2010-12-20	2.88	2.88	2.81	2.82	2514640
2010-12-21	2.87	2.89	2.86	2.87	3112624
2010-12-22	2.87	2.88	2.84	2.85	1200304
2010-12-23	2.87	2.90	2.85	2.86	1572554
2010-12-27	2.86	2.88	2.84	2.87	571205
2010-12-28	2.87	2.91	2.86	2.89	1352853
2010-12-29	2.89	2.92	2.89	2.89	1800421
2010-12-30	2.90	2.94	2.89	2.93	2401450
2010-12-31	2.93	2.93	2.90	2.90	1264176
2011-01-03	2.92	2.94	2.92	2.93	1568693
2011-01-04	2.92	2.94	2.91	2.93	1524288
2011-01-05	2.92	2.95	2.90	2.94	4206277
2011-01-06	2.93	2.96	2.91	2.94	2201530
2011-01-07	2.81	2.92	2.81	2.87	4680490
2011-01-10	2.85	2.85	2.79	2.79	4031061
2011-01-11	2.83	2.84	2.80	2.81	6266400
2011-01-12	2.84	2.85	2.82	2.82	3727696
2011-01-13	2.77	2.79	2.73	2.74	3934186
2011-01-14	2.72	2.81	2.72	2.81	1582581
2011-01-18	2.84	2.88	2.83	2.83	4406741
2011-01-19	2.85	2.87	2.80	2.83	4449808
2011-01-20	2.84	2.85	2.76	2.81	5520656
2011-01-21	2.67	2.71	2.55	2.57	12966709
2011-01-24	2.56	2.59	2.54	2.56	7740618
2011-01-25	2.56	2.57	2.52	2.56	5593360
2011-01-26	2.56	2.58	2.53	2.57	6127834
2011-01-27	2.56	2.58	2.51	2.53	4342320
2011-01-28	2.55	2.55	2.41	2.41	11883616
2011-01-31	2.44	2.47	2.44	2.47	6902869
2011-02-01	2.48	2.49	2.46	2.49	6484288
2011-02-02	2.47	2.50	2.46	2.49	2972954
2011-02-03	2.49	2.53	2.48	2.51	2970416
2011-02-04	2.52	2.52	2.43	2.46	2978757
2011-02-07	2.45	2.49	2.44	2.46	1631888
2011-02-08	2.47	2.48	2.43	2.44	3987936
2011-02-09	2.46	2.46	2.39	2.41	4647952
2011-02-10	2.38	2.40	2.34	2.35	5658272
2011-02-11	2.40	2.40	2.35	2.38	6040762
2011-02-14	2.39	2.43	2.39	2.40	2837130
2011-02-15	2.39	2.44	2.38	2.43	3238037
2011-02-16	2.46	2.48	2.40	2.44	4271888
2011-02-17	2.43	2.49	2.43	2.48	2241616
2011-02-18	2.50	2.54	2.48	2.49	2391237
2011-02-22	2.58	2.61	2.47	2.48	4639648
2011-02-23	2.47	2.48	2.42	2.43	4243322
2011-02-24	2.42	2.43	2.37	2.41	3824773
2011-02-25	2.43	2.50	2.42	2.49	4439509
2011-02-28	2.54	2.54	2.45	2.47	2253914
2011-03-01	2.49	2.52	2.44	2.46	3053269
2011-03-02	2.55	2.60	2.41	2.44	4226341
2011-03-03	2.56	2.60	2.48	2.60	5513360
2011-03-04	2.57	2.59	2.49	2.52	2700752
2011-03-07	2.61	2.61	2.47	2.47	2094581
2011-03-08	2.51	2.57	2.50	2.55	3690821
2011-03-09	2.55	2.58	2.51	2.56	2887237
2011-03-10	2.52	2.52	2.46	2.48	2475770
2011-03-11	2.46	2.55	2.46	2.54	3490085
2011-03-14	2.54	2.57	2.53	2.57	2876645
2011-03-15	2.48	2.48	2.44	2.46	2873952
2011-03-16	2.46	2.49	2.43	2.48	5014357
2011-03-17	2.51	2.52	2.42	2.45	3913744
2011-03-18	2.48	2.50	2.45	2.45	4351232
2011-03-21	2.49	2.57	2.49	2.56	3242730
2011-03-22	2.55	2.56	2.52	2.56	1329168
2011-03-23	2.54	2.62	2.54	2.61	3031381
2011-03-24	2.61	2.66	2.60	2.65	2614229
2011-03-25	2.69	2.70	2.65	2.66	2536352
2011-03-28	2.66	2.70	2.63	2.65	2771360
2011-03-29	2.64	2.70	2.62	2.69	1502272
2011-03-30	2.63	2.73	2.63	2.73	1666938
2011-03-31	2.72	2.77	2.71	2.75	2832618
2011-04-01	2.79	2.81	2.75	2.80	3176090
2011-04-04	2.80	2.85	2.80	2.80	2009952
2011-04-05	2.77	2.87	2.77	2.86	2656010
2011-04-06	2.86	2.88	2.81	2.85	2422896
2011-04-07	2.84	2.89	2.82	2.84	2302544
2011-04-08	2.85	2.85	2.81	2.83	1169146
2011-04-11	2.82	2.86	2.80	2.82	1404277
2011-04-12	2.79	2.80	2.74	2.76	2495498
2011-04-13	2.80	2.84	2.74	2.76	2888528
2011-04-14	2.77	2.79	2.74	2.78	1110773
2011-04-15	2.67	2.68	2.56	2.64	5982288
2011-04-18	2.63	2.66	2.60	2.62	2022234
2011-04-19	2.67	2.67	2.60	2.64	1902821
2011-04-20	2.69	2.75	2.68	2.74	2393408
2011-04-21	2.77	2.78	2.72	2.75	1782160
2011-04-25	2.73	2.76	2.72	2.74	1312725
2011-04-26	2.74	2.76	2.72	2.75	2459706
2011-04-27	2.75	2.75	2.60	2.68	7419770
2011-04-28	2.66	2.67	2.57	2.58	4882592
2011-04-29	2.60	2.62	2.56	2.58	3801029
2011-05-02	2.60	2.62	2.57	2.60	1427733
2011-05-03	2.58	2.61	2.54	2.57	2168458
2011-05-04	2.58	2.59	2.52	2.52	3501994
2011-05-05	2.50	2.56	2.48	2.53	2258506
2011-05-06	2.56	2.62	2.55	2.57	2653738
2011-05-09	2.55	2.58	2.54	2.57	924522
2011-05-10	2.58	2.65	2.56	2.62	1981125
2011-05-11	2.60	2.63	2.57	2.59	2887749
2011-05-12	2.56	2.63	2.55	2.63	4014149
2011-05-13	2.65	2.65	2.61	2.62	2004949
2011-05-16	2.60	2.63	2.57	2.61	2628672
2011-05-17	2.59	2.62	2.57	2.61	3945968
2011-05-18	2.64	2.70	2.62	2.65	2626752
2011-05-19	2.65	2.67	2.62	2.63	2223637
2011-05-20	2.64	2.65	2.61	2.62	1184714
2011-05-23	2.48	2.58	2.48	2.57	5217397
2011-05-24	2.56	2.62	2.56	2.60	3041376
2011-05-25	2.58	2.60	2.56	2.58	1960224
2011-05-26	2.57	2.57	2.54	2.57	1853610
2011-05-27	2.58	2.62	2.57	2.58	1725749
2011-05-31	2.62	2.64	2.57	2.59	3406432
2011-06-01	2.60	2.65	2.58	2.58	2232058
2011-06-02	2.59	2.62	2.54	2.57	1785914
2011-06-03	2.55	2.66	2.55	2.57	3372698
2011-06-06	2.57	2.69	2.56	2.59	2487077
2011-06-07	2.61	2.63	2.59	2.60	1308608
2011-06-08	2.61	2.61	2.55	2.61	2362864
2011-06-09	2.60	2.62	2.58	2.61	3227765
2011-06-10	2.57	2.59	2.55	2.58	1118234
2011-06-13	2.57	2.57	2.53	2.55	1605376
2011-06-14	2.56	2.58	2.52	2.55	3936997
2011-06-15	2.51	2.51	2.46	2.47	3235482
2011-06-16	2.45	2.49	2.41	2.46	2823424
2011-06-17	2.46	2.47	2.41	2.41	4829098
2011-06-20	2.40	2.41	2.35	2.40	2359381
2011-06-21	2.43	2.45	2.40	2.44	2412538
2011-06-22	2.44	2.48	2.43	2.43	2071525
2011-06-23	2.42	2.45	2.39	2.43	3234544
2011-06-24	2.45	2.45	2.40	2.41	3376757
2011-06-27	2.43	2.45	2.41	2.42	6100885
2011-06-28	2.43	2.43	2.38	2.40	6427541
2011-06-29	2.42	2.51	2.41	2.48	5066933
2011-06-30	2.50	2.51	2.44	2.47	5447882
2011-07-01	2.48	2.52	2.48	2.49	4630997
2011-07-05	2.53	2.53	2.50	2.50	2830549
2011-07-06	2.50	2.51	2.48	2.50	2765930
2011-07-07	2.53	2.59	2.52	2.57	3234074
2011-07-08	2.57	2.57	2.52	2.55	1607546
2011-07-11	2.51	2.51	2.48	2.49	2934592
2011-07-12	2.45	2.45	2.41	2.43	3838133
2011-07-13	2.43	2.45	2.40	2.41	3196149
2011-07-14	2.44	2.44	2.38	2.40	2919301
2011-07-15	2.41	2.42	2.38	2.40	2339658
2011-07-18	2.40	2.40	2.34	2.37	3966202
2011-07-19	2.40	2.45	2.40	2.43	4921893
2011-07-20	2.34	2.38	2.31	2.32	5331680
2011-07-21	2.33	2.33	2.30	2.32	4921248
2011-07-22	2.33	2.36	2.32	2.35	2224341
2011-07-25	2.33	2.33	2.32	2.33	3757386
2011-07-26	2.33	2.34	2.31	2.32	4254773
2011-07-27	2.30	2.31	2.26	2.27	4819530
2011-07-28	2.27	2.27	2.23	2.26	4142240
2011-07-29	2.25	2.25	2.19	2.23	4049632
2011-08-01	2.26	2.26	2.19	2.21	3783157
2011-08-02	2.18	2.20	2.15	2.16	3243354
2011-08-03	2.15	2.16	2.11	2.14	4047194
2011-08-04	2.12	2.12	2.06	2.07	7488837
2011-08-05	2.09	2.10	2.01	2.07	6677744
2011-08-08	1.99	2.01	1.89	1.90	6923616
2011-08-09	1.91	1.98	1.87	1.97	6143898
2011-08-10	1.93	1.94	1.88	1.88	5046869
2011-08-11	1.90	1.98	1.88	1.95	3199333
2011-08-12	1.97	1.99	1.94	1.96	2137029
2011-08-15	1.97	1.98	1.95	1.97	2644496
2011-08-16	1.95	1.95	1.91	1.93	2313733
2011-08-17	1.94	1.98	1.92	1.94	1591354
2011-08-18	1.88	1.89	1.77	1.78	9620394
2011-08-19	1.76	1.83	1.75	1.76	5794245
2011-08-22	1.81	1.83	1.78	1.78	2778485
2011-08-23	1.80	1.83	1.77	1.83	4042282
2011-08-24	1.83	1.83	1.79	1.82	2959045
2011-08-25	1.83	1.83	1.78	1.79	2322896
2011-08-26	1.76	1.80	1.75	1.79	2815616
2011-08-29	1.82	1.88	1.82	1.87	1742293
2011-08-30	1.86	1.88	1.83	1.86	1497573
2011-08-31	1.87	1.92	1.85	1.87	3299626
2011-09-01	1.89	1.89	1.83	1.84	2107509
2011-09-02	1.81	1.84	1.80	1.81	2887253
2011-09-06	1.77	1.77	1.74	1.75	4759845
2011-09-07	1.78	1.80	1.77	1.80	2889680
2011-09-08	1.81	1.82	1.78	1.78	1840528
2011-09-09	1.76	1.77	1.70	1.70	3577344
2011-09-12	1.69	1.76	1.68	1.73	6035002
2011-09-13	1.74	1.76	1.72	1.75	2226944
2011-09-14	1.78	1.80	1.75	1.78	3181237
2011-09-15	1.80	1.83	1.80	1.83	3914218
2011-09-16	1.84	1.85	1.79	1.84	7117578
2011-09-19	1.81	1.83	1.77	1.82	2724613
2011-09-20	1.84	1.86	1.82	1.82	3133626
2011-09-21	1.87	1.87	1.79	1.79	5699509
2011-09-22	1.73	1.73	1.66	1.69	6508069
2011-09-23	1.68	1.74	1.67	1.72	6477242
2011-09-26	1.73	1.75	1.70	1.75	4195232
2011-09-27	1.79	1.88	1.78	1.83	3406938
2011-09-28	1.84	1.85	1.77	1.77	3422837
2011-09-29	1.82	1.85	1.79	1.80	2617024
2011-09-30	1.77	1.78	1.72	1.73	3224432
2011-10-03	1.71	1.73	1.66	1.66	3045562
2011-10-04	1.64	1.70	1.62	1.69	3081194
2011-10-05	1.69	1.74	1.65	1.73	2017274
2011-10-06	1.73	1.75	1.72	1.75	2748117
2011-10-07	1.74	1.75	1.70	1.71	4675930
2011-10-10	1.75	1.80	1.75	1.80	1613040
2011-10-11	1.78	1.82	1.75	1.77	2366565
2011-10-12	1.80	1.86	1.79	1.82	5672368
2011-10-13	1.79	1.83	1.79	1.82	2386608
2011-10-14	1.87	1.88	1.84	1.85	3658336
2011-10-17	1.84	1.84	1.82	1.83	2524053
2011-10-18	1.80	1.83	1.79	1.82	2649658
2011-10-19	1.82	1.85	1.77	1.80	2210197
2011-10-20	1.79	1.79	1.74	1.77	1309658
2011-10-21	1.79	1.82	1.78	1.81	1865402
2011-10-24	1.82	1.88	1.81	1.84	3956981
2011-10-25	1.85	1.89	1.84	1.85	3728885
2011-10-26	1.88	1.89	1.85	1.88	1882805
2011-10-27	1.91	1.98	1.91	1.97	5647008
2011-10-28	1.97	2.08	1.96	2.02	6057402
2011-10-31	2.09	2.09	1.91	1.96	5121034
2011-11-01	1.93	1.95	1.87	1.89	5587733
2011-11-02	1.90	1.91	1.86	1.89	4127616
2011-11-03	1.91	1.92	1.88	1.92	3505141
2011-11-04	1.90	1.90	1.84	1.88	3211978
2011-11-07	1.86	1.91	1.86	1.91	2514181
2011-11-08	1.91	1.93	1.88	1.91	1950197
2011-11-09	1.85	1.87	1.81	1.81	3024437
2011-11-10	1.84	1.86	1.82	1.82	2055717
2011-11-11	1.86	1.91	1.84	1.88	3796426
2011-11-14	1.88	1.90	1.88	1.88	3272848
2011-11-15	1.88	1.92	1.86	1.90	2128906
2011-11-16	1.85	1.88	1.83	1.84	1087018
2011-11-17	1.83	1.83	1.78	1.78	2262362
2011-11-18	1.79	1.80	1.76	1.78	2437776
2011-11-21	1.74	1.77	1.71	1.73	2418554
2011-11-22	1.74	1.83	1.74	1.76	3412437
2011-11-23	1.73	1.76	1.70	1.71	2500256
2011-11-25	1.72	1.76	1.71	1.71	1588432
2011-11-28	1.78	1.79	1.73	1.76	2988101
2011-11-29	1.77	1.82	1.75	1.77	1976186
2011-11-30	1.82	1.89	1.80	1.80	5951840
2011-12-01	1.81	1.84	1.81	1.81	2468682
2011-12-02	1.88	1.91	1.86	1.90	4441808
2011-12-05	1.92	1.92	1.89	1.91	1544320
2011-12-06	1.90	1.92	1.88	1.92	2023530
2011-12-07	1.92	1.94	1.90	1.92	2034533
2011-12-08	1.93	1.96	1.91	1.93	4198309
2011-12-09	1.92	1.96	1.92	1.96	2340298
2011-12-12	1.93	1.95	1.91	1.95	4121770
2011-12-13	1.95	1.98	1.93	1.94	4040432
2011-12-14	1.93	1.94	1.86	1.86	1990554
2011-12-15	1.88	1.90	1.86	1.87	2155018
2011-12-16	1.85	1.90	1.85	1.89	4191168
2011-12-19	1.90	1.90	1.82	1.82	2079530
2011-12-20	1.87	1.89	1.86	1.86	3757024
2011-12-21	1.87	1.88	1.82	1.85	2940976
2011-12-22	1.84	1.89	1.81	1.88	1172517
2011-12-23	1.89	1.92	1.88	1.91	1225333
2011-12-27	1.89	1.93	1.88	1.91	1807125
2011-12-28	1.90	1.93	1.88	1.90	2212293
2011-12-29	1.90	1.91	1.88	1.90	1188554
2011-12-30	1.89	1.91	1.89	1.91	1673365
2012-01-03	1.96	1.98	1.94	1.96	1897717
2012-01-04	1.96	1.97	1.91	1.93	2590928
2012-01-05	1.92	1.93	1.89	1.90	2823509
2012-01-06	1.89	1.91	1.88	1.90	2636528
2012-01-09	1.91	1.93	1.89	1.91	2466997
2012-01-10	1.94	1.94	1.91	1.92	2473509
2012-01-11	1.90	1.96	1.90	1.96	1227162
2012-01-12	1.92	1.92	1.87	1.87	6231808
2012-01-13	1.88	1.91	1.84	1.86	4205173
2012-01-17	1.88	1.93	1.88	1.91	4102128
2012-01-18	1.90	1.94	1.89	1.94	1882608
2012-01-19	1.98	2.02	1.96	1.96	3129424
2012-01-20	1.95	2.06	1.95	2.05	4250848
2012-01-23	2.02	2.07	2.02	2.03	5870805
2012-01-24	1.99	2.06	1.97	2.04	1472944
2012-01-25	2.05	2.07	2.03	2.07	1859877
2012-01-26	2.09	2.10	2.06	2.06	1405418
2012-01-27	2.06	2.10	2.03	2.06	4987018
2012-01-30	2.02	2.03	2.00	2.01	4520373
2012-01-31	2.02	2.04	2.01	2.04	3310981
2012-02-01	2.06	2.07	2.04	2.06	3851424
2012-02-02	2.09	2.12	2.07	2.11	2901584
2012-02-03	2.14	2.15	2.13	2.15	2520922
2012-02-06	2.14	2.15	2.09	2.13	2588970
2012-02-07	2.12	2.14	2.10	2.13	2091797
2012-02-08	2.14	2.15	2.09	2.09	2951178
2012-02-09	2.11	2.15	2.11	2.12	3083610
2012-02-10	2.12	2.12	2.09	2.12	2278378
2012-02-13	2.12	2.12	2.09	2.10	1612842
2012-02-14	2.11	2.12	2.08	2.09	4028778
2012-02-15	2.10	2.11	2.08	2.10	2663066
2012-02-16	2.10	2.11	2.08	2.11	1552400
2012-02-17	2.12	2.14	2.10	2.12	1308933
2012-02-21	2.11	2.12	2.09	2.10	1217402
2012-02-22	2.10	2.13	2.09	2.12	2055557
2012-02-23	2.13	2.15	2.11	2.14	2464661
2012-02-24	2.14	2.14	2.12	2.14	1159162
2012-02-27	2.10	2.10	2.06	2.08	3106197
2012-02-28	2.07	2.08	2.05	2.06	3216688
2012-02-29	2.08	2.09	2.04	2.06	2801461
2012-03-01	2.06	2.08	2.03	2.08	3083296
2012-03-02	2.07	2.10	2.07	2.07	2392138
2012-03-05	2.08	2.08	2.04	2.05	1427824
2012-03-06	2.02	2.02	1.98	1.99	1298938
2012-03-07	2.01	2.04	1.99	1.99	2677098
2012-03-08	2.02	2.05	2.02	2.04	1261130
2012-03-09	2.06	2.09	2.05	2.09	2183450
2012-03-12	2.08	2.09	2.06	2.07	2530784
2012-03-13	2.09	2.11	2.04	2.10	5280282
2012-03-14	2.09	2.12	2.08	2.09	4916144
2012-03-15	2.08	2.09	2.05	2.08	4619866
2012-03-16	2.09	2.11	2.05	2.05	4203957
2012-03-19	2.04	2.06	2.03	2.05	1300544
2012-03-20	2.04	2.05	2.01	2.02	1495658
2012-03-21	2.02	2.05	2.00	2.04	2831920
2012-03-22	2.01	2.02	1.99	2.00	1362949
2012-03-23	2.01	2.02	1.99	2.00	2056117
2012-03-26	2.01	2.01	2.00	2.00	1731120
2012-03-27	2.03	2.04	2.01	2.01	2166794
2012-03-28	2.02	2.03	1.98	1.99	1778682
2012-03-29	1.99	2.03	1.99	2.03	3626565
2012-03-30	2.05	2.06	2.03	2.06	3444890
2012-04-02	2.05	2.07	2.04	2.06	2969605
2012-04-03	2.06	2.08	2.03	2.05	1786517
2012-04-04	2.03	2.03	2.00	2.01	2769712
2012-04-05	2.01	2.05	2.00	2.03	2569418
2012-04-09	1.99	2.01	1.97	2.01	1098645
2012-04-10	2.01	2.01	1.98	1.99	3075429
2012-04-11	2.03	2.03	2.00	2.01	2278272
2012-04-12	1.99	2.03	1.99	2.02	1248432
2012-04-13	1.93	1.95	1.87	1.87	5575594
2012-04-16	1.89	1.89	1.81	1.84	4264570
2012-04-17	1.85	1.90	1.84	1.87	6055365
2012-04-18	1.84	1.87	1.84	1.87	2029237
2012-04-19	1.86	1.89	1.84	1.88	2080538
2012-04-20	1.87	1.93	1.87	1.91	2427738
2012-04-23	1.88	1.90	1.86	1.90	3032090
2012-04-24	1.91	1.94	1.91	1.94	5187082
2012-04-25	1.82	1.87	1.81	1.84	8238661
2012-04-26	1.82	1.84	1.80	1.84	3106490
2012-04-27	1.83	1.84	1.82	1.83	3431856
2012-04-30	1.82	1.85	1.80	1.81	2268250
2012-05-01	1.81	1.83	1.80	1.81	1315610
2012-05-02	1.79	1.81	1.79	1.81	1755152
2012-05-03	1.82	1.84	1.77	1.79	2486229
2012-05-04	1.79	1.81	1.76	1.77	2329034
2012-05-07	1.75	1.77	1.72	1.73	5597669
2012-05-08	1.73	1.73	1.70	1.72	3562336
2012-05-09	1.71	1.73	1.71	1.71	3906245
2012-05-10	1.73	1.73	1.71	1.73	2298933
2012-05-11	1.71	1.74	1.70	1.71	1909904
2012-05-14	1.69	1.72	1.69	1.69	2320378
2012-05-15	1.70	1.74	1.70	1.70	3780021
2012-05-16	1.68	1.69	1.64	1.65	2845626
2012-05-17	1.64	1.66	1.63	1.64	1936074
2012-05-18	1.65	1.65	1.63	1.63	1910021
2012-05-21	1.62	1.65	1.61	1.63	3170650
2012-05-22	1.63	1.65	1.61	1.63	2174618
2012-05-23	1.63	1.63	1.59	1.62	1613413
2012-05-24	1.64	1.65	1.61	1.62	937600
2012-05-25	1.60	1.63	1.60	1.63	847973
2012-05-29	1.66	1.69	1.65	1.67	1444709
2012-05-30	1.66	1.66	1.61	1.62	1705450
2012-05-31	1.63	1.63	1.60	1.61	1829690
2012-06-01	1.60	1.61	1.57	1.57	1462624
2012-06-04	1.57	1.62	1.57	1.59	2390517
2012-06-05	1.58	1.61	1.58	1.60	880576
2012-06-06	1.63	1.70	1.61	1.70	5118725
2012-06-07	1.69	1.70	1.66	1.68	2268970
2012-06-08	1.66	1.67	1.65	1.67	816757
2012-06-11	1.68	1.68	1.61	1.62	1773941
2012-06-12	1.62	1.66	1.60	1.64	3236752
2012-06-13	1.63	1.66	1.62	1.64	1414522
2012-06-14	1.64	1.66	1.63	1.66	1157749
2012-06-15	1.66	1.69	1.66	1.68	2175360
2012-06-18	1.67	1.69	1.66	1.67	1233344
2012-06-19	1.69	1.72	1.69	1.70	2480496
2012-06-20	1.71	1.72	1.69	1.70	1552352
2012-06-21	1.70	1.71	1.64	1.64	1876576
2012-06-22	1.67	1.67	1.65	1.66	1137973
2012-06-25	1.64	1.66	1.61	1.63	1386624
2012-06-26	1.62	1.64	1.61	1.63	1397978
2012-06-27	1.63	1.67	1.63	1.65	2153392
2012-06-28	1.65	1.67	1.63	1.64	1651456
2012-06-29	1.66	1.72	1.62	1.72	2761792
2012-07-02	1.70	1.72	1.69	1.70	2104373
2012-07-03	1.72	1.76	1.72	1.75	1015472
2012-07-05	1.73	1.73	1.67	1.67	4171952
2012-07-06	1.64	1.65	1.62	1.63	2667600
2012-07-09	1.62	1.62	1.61	1.61	2559210
2012-07-10	1.62	1.63	1.59	1.60	2407973
2012-07-11	1.59	1.60	1.58	1.60	1727514
2012-07-12	1.54	1.54	1.51	1.52	3786266
2012-07-13	1.53	1.54	1.52	1.53	2716309
2012-07-16	1.51	1.53	1.49	1.52	2561061
2012-07-17	1.54	1.54	1.51	1.53	2514714
2012-07-18	1.51	1.55	1.51	1.54	2750538
2012-07-19	1.56	1.58	1.55	1.57	1549717
2012-07-20	1.54	1.55	1.52	1.52	2016464
2012-07-23	1.48	1.49	1.46	1.48	2446800
2012-07-24	1.46	1.48	1.44	1.46	3608560
2012-07-25	1.44	1.48	1.43	1.45	2562037
2012-07-26	1.47	1.47	1.43	1.44	3173194
2012-07-27	1.46	1.50	1.44	1.49	2186848
2012-07-30	1.48	1.48	1.45	1.47	2619018
2012-07-31	1.49	1.50	1.46	1.46	3660704
2012-08-01	1.48	1.50	1.46	1.47	2601109
2012-08-02	1.46	1.48	1.43	1.43	2470389
2012-08-03	1.47	1.49	1.47	1.48	1597994
2012-08-06	1.49	1.53	1.49	1.49	2451349
2012-08-07	1.50	1.52	1.50	1.50	1368261
2012-08-08	1.50	1.52	1.49	1.51	1396336
2012-08-09	1.52	1.53	1.50	1.51	1887482
2012-08-10	1.52	1.56	1.50	1.53	1555520
2012-08-13	1.54	1.55	1.51	1.52	790986
2012-08-14	1.52	1.54	1.50	1.50	769872
2012-08-15	1.54	1.54	1.50	1.51	959866
2012-08-16	1.51	1.52	1.49	1.50	1574880
2012-08-17	1.52	1.53	1.51	1.51	1239632
2012-08-20	1.51	1.52	1.49	1.50	806949
2012-08-21	1.51	1.54	1.51	1.53	1428410
2012-08-22	1.52	1.52	1.48	1.52	1266320
2012-08-23	1.54	1.54	1.51	1.52	871525
2012-08-24	1.52	1.52	1.50	1.51	1065578
2012-08-27	1.51	1.52	1.48	1.48	1029786
2012-08-28	1.49	1.52	1.49	1.50	2072042
2012-08-29	1.52	1.53	1.50	1.51	1881397
2012-08-30	1.51	1.52	1.50	1.50	1838890
2012-08-31	1.51	1.52	1.46	1.46	7210890
2012-09-04	1.45	1.48	1.43	1.46	2470464
2012-09-05	1.46	1.47	1.45	1.46	1191904
2012-09-06	1.49	1.54	1.49	1.54	2893450
2012-09-07	1.54	1.57	1.54	1.57	2055909
2012-09-10	1.56	1.58	1.55	1.56	1554058
2012-09-11	1.56	1.58	1.56	1.58	1168666
2012-09-12	1.59	1.62	1.59	1.59	1197130
2012-09-13	1.60	1.64	1.59	1.63	2131882
2012-09-14	1.63	1.69	1.63	1.69	3842058
2012-09-17	1.66	1.68	1.62	1.67	2313504
2012-09-18	1.66	1.67	1.64	1.65	1583114
2012-09-19	1.65	1.66	1.64	1.64	956133
2012-09-20	1.64	1.66	1.63	1.66	996176
2012-09-21	1.67	1.69	1.65	1.69	2509925
2012-09-24	1.67	1.69	1.66	1.67	1759589
2012-09-25	1.67	1.68	1.65	1.65	1873552
2012-09-26	1.65	1.65	1.62	1.64	1374869
2012-09-27	1.65	1.67	1.64	1.67	1400842
2012-09-28	1.67	1.69	1.67	1.68	1369680
2012-10-01	1.67	1.73	1.67	1.71	1762528
2012-10-02	1.71	1.72	1.69	1.70	1329658
2012-10-03	1.71	1.72	1.68	1.72	1563728
2012-10-04	1.72	1.73	1.70	1.72	1380928
2012-10-05	1.70	1.73	1.68	1.68	1260144
2012-10-08	1.67	1.67	1.64	1.66	2042960
2012-10-09	1.65	1.65	1.62	1.62	808970
2012-10-10	1.61	1.63	1.59	1.61	1607984
2012-10-11	1.63	1.64	1.61	1.62	681168
2012-10-12	1.59	1.61	1.58	1.61	3331493
2012-10-15	1.60	1.62	1.58	1.59	1903194
2012-10-16	1.59	1.60	1.58	1.60	988160
2012-10-17	1.59	1.62	1.58	1.59	2289904
2012-10-18	1.59	1.59	1.55	1.58	1856144
2012-10-19	1.56	1.56	1.52	1.54	2760298
2012-10-22	1.55	1.55	1.54	1.55	569786
2012-10-23	1.52	1.53	1.52	1.53	1206394
2012-10-24	1.55	1.55	1.52	1.53	645120
2012-10-25	1.54	1.54	1.52	1.53	913658
2012-10-26	1.52	1.54	1.50	1.50	722981
2012-10-31	1.56	1.57	1.42	1.45	6819162
2012-11-01	1.53	1.61	1.51	1.61	5884016
2012-11-02	1.61	1.63	1.59	1.60	3179530
2012-11-05	1.58	1.61	1.57	1.60	3072325
2012-11-06	1.61	1.61	1.57	1.59	2349738
2012-11-07	1.58	1.59	1.54	1.55	2006144
2012-11-08	1.55	1.59	1.55	1.56	3488346
2012-11-09	1.55	1.56	1.54	1.56	1191813
2012-11-12	1.56	1.57	1.53	1.56	871936
2012-11-13	1.54	1.55	1.53	1.54	1375450
2012-11-14	1.54	1.54	1.52	1.53	1589952
2012-11-15	1.53	1.53	1.50	1.52	1375701
2012-11-16	1.52	1.53	1.51	1.53	1421952
2012-11-19	1.54	1.56	1.52	1.54	989930
2012-11-20	1.54	1.54	1.50	1.52	869152
2012-11-21	1.53	1.54	1.51	1.53	1881056
2012-11-23	1.54	1.56	1.53	1.56	515157
2012-11-26	1.54	1.57	1.53	1.55	1328821
2012-11-27	1.56	1.59	1.55	1.58	1205248
2012-11-28	1.57	1.58	1.56	1.58	740133
2012-11-29	1.59	1.62	1.59	1.61	2461205
2012-11-30	1.62	1.64	1.59	1.64	4026069
2012-12-03	1.65	1.65	1.61	1.63	2504426
2012-12-04	1.61	1.63	1.59	1.61	1587205
2012-12-05	1.60	1.64	1.58	1.62	1761962
2012-12-06	1.61	1.64	1.59	1.64	1675664
2012-12-07	1.64	1.64	1.60	1.60	1093162
2012-12-10	1.61	1.65	1.60	1.64	1668880
2012-12-11	1.63	1.65	1.62	1.63	2259280
2012-12-12	1.62	1.65	1.60	1.64	1351242
2012-12-13	1.63	1.64	1.61	1.63	1718842
2012-12-14	1.62	1.64	1.61	1.63	1376602
2012-12-17	1.63	1.64	1.61	1.63	1678650
2012-12-18	1.63	1.64	1.61	1.63	2250000
2012-12-19	1.64	1.67	1.64	1.65	2559989
2012-12-20	1.64	1.67	1.63	1.67	2260448
2012-12-21	1.64	1.65	1.62	1.65	2816090
2012-12-24	1.66	1.66	1.62	1.63	932522
2012-12-26	1.64	1.66	1.62	1.64	2066880
2012-12-27	1.63	1.65	1.62	1.64	1921797
2012-12-28	1.64	1.65	1.63	1.63	1498997
2012-12-31	1.62	1.65	1.62	1.64	1952304
2013-01-02	1.67	1.68	1.65	1.68	1887114
2013-01-03	1.67	1.70	1.67	1.69	2107093
2013-01-04	1.70	1.70	1.66	1.68	2102266
2013-01-07	1.68	1.70	1.67	1.69	1692890
2013-01-08	1.67	1.68	1.66	1.66	1712117
2013-01-09	1.66	1.71	1.66	1.70	2312394
2013-01-10	1.72	1.73	1.69	1.72	3003061
2013-01-11	1.78	1.88	1.78	1.83	5830330
2013-01-14	1.83	1.85	1.82	1.85	3351957
2013-01-15	1.84	1.85	1.80	1.84	4174485
2013-01-16	1.83	1.87	1.81	1.81	4856229
2013-01-17	1.85	1.86	1.84	1.86	3719818
2013-01-18	1.69	1.74	1.69	1.73	9314021
2013-01-22	1.73	1.74	1.71	1.73	3408634
2013-01-23	1.71	1.74	1.71	1.73	2912181
2013-01-24	1.74	1.74	1.73	1.73	1885536
2013-01-25	1.75	1.77	1.74	1.77	2900032
2013-01-28	1.78	1.78	1.76	1.77	2393237
2013-01-29	1.77	1.77	1.73	1.76	1796426
2013-01-30	1.78	1.78	1.76	1.78	2461813
2013-01-31	1.76	1.80	1.76	1.78	2609066
2013-02-01	1.79	1.80	1.77	1.79	1542645
2013-02-04	1.77	1.80	1.75	1.76	3272922
2013-02-05	1.76	1.78	1.76	1.78	2342714
2013-02-06	1.76	1.78	1.75	1.77	1562661
2013-02-07	1.76	1.76	1.73	1.75	1805242
2013-02-08	1.76	1.79	1.76	1.78	2328266
2013-02-11	1.77	1.77	1.74	1.75	1744037
2013-02-12	1.75	1.76	1.74	1.76	2318048
2013-02-13	1.75	1.76	1.74	1.74	1714506
2013-02-14	1.72	1.73	1.69	1.72	2764346
2013-02-15	1.72	1.73	1.71	1.73	1378842
2013-02-19	1.76	1.76	1.73	1.74	1822490
2013-02-20	1.75	1.75	1.73	1.74	2493360
2013-02-21	1.73	1.73	1.69	1.71	2844208
2013-02-22	1.74	1.78	1.74	1.77	5661930
2013-02-25	1.78	1.81	1.77	1.78	4556256
2013-02-26	1.78	1.78	1.73	1.76	4244672
2013-02-27	1.76	1.81	1.75	1.80	5938341
2013-02-28	1.79	1.82	1.78	1.80	6973824
2013-03-01	1.80	1.82	1.77	1.81	4058400
2013-03-04	1.79	1.81	1.76	1.80	2034736
2013-03-05	1.83	1.87	1.82	1.83	3797786
2013-03-06	1.86	1.87	1.85	1.87	3927738
2013-03-07	1.88	1.89	1.86	1.89	5607589
2013-03-08	1.89	1.90	1.87	1.89	2669690
2013-03-11	1.88	1.90	1.84	1.89	2295525
2013-03-12	1.90	1.90	1.85	1.86	2125808
2013-03-13	1.87	1.88	1.85	1.88	2121941
2013-03-14	1.89	1.89	1.86	1.88	1988730
2013-03-15	1.88	1.90	1.86	1.86	5507674
2013-03-18	1.85	1.88	1.84	1.87	2969818
2013-03-19	1.87	1.87	1.84	1.84	2647477
2013-03-20	1.85	1.86	1.84	1.85	1964810
2013-03-21	1.84	1.87	1.84	1.86	2458394
2013-03-22	1.86	1.87	1.85	1.86	1523850
2013-03-25	1.84	1.87	1.84	1.85	1973840
2013-03-26	1.87	1.88	1.85	1.86	1748832
2013-03-27	1.86	1.87	1.83	1.84	1527088
2013-03-28	1.85	1.90	1.85	1.89	3381941
2013-04-01	1.87	1.88	1.85	1.85	1586218
2013-04-02	1.89	1.93	1.89	1.93	4261866
2013-04-03	1.92	1.94	1.87	1.89	3460202
2013-04-04	1.88	1.89	1.85	1.87	3995461
2013-04-05	1.88	1.89	1.82	1.89	5746586
2013-04-08	1.93	1.93	1.82	1.83	7297754
2013-04-09	1.65	1.68	1.62	1.64	4617034
2013-04-10	1.66	1.73	1.64	1.73	4959285
2013-04-11	1.71	1.73	1.70	1.72	3100645
2013-04-12	1.64	1.65	1.61	1.63	4360629
2013-04-15	1.60	1.61	1.58	1.58	2712864
2013-04-16	1.61	1.63	1.58	1.61	2827968
2013-04-17	1.59	1.59	1.55	1.57	3010218
2013-04-18	1.58	1.60	1.57	1.59	4209226
2013-04-19	1.57	1.57	1.48	1.52	4692117
2013-04-22	1.44	1.47	1.42	1.46	7537802
2013-04-23	1.47	1.51	1.46	1.48	5229824
2013-04-24	1.48	1.49	1.46	1.47	3073408
2013-04-25	1.45	1.47	1.44	1.45	3726677
2013-04-26	1.44	1.47	1.42	1.43	3941653
2013-04-29	1.46	1.48	1.45	1.45	3695573
2013-04-30	1.48	1.50	1.47	1.50	4823184
2013-05-01	1.48	1.49	1.46	1.46	1924234
2013-05-02	1.48	1.48	1.47	1.47	4434997
2013-05-03	1.49	1.52	1.48	1.52	3128986
2013-05-06	1.53	1.54	1.51	1.51	1503898
2013-05-07	1.50	1.51	1.48	1.51	1600645
2013-05-08	1.50	1.53	1.49	1.53	2630074
2013-05-09	1.53	1.53	1.50	1.51	1932506
2013-05-10	1.50	1.52	1.49	1.50	2379402
2013-05-13	1.48	1.49	1.47	1.48	1717541
2013-05-14	1.48	1.49	1.46	1.46	2588832
2013-05-15	1.46	1.49	1.46	1.48	3239296
2013-05-16	1.48	1.48	1.45	1.45	2294069
2013-05-17	1.46	1.49	1.45	1.48	1864901
2013-05-20	1.48	1.49	1.44	1.46	2998538
2013-05-21	1.46	1.47	1.45	1.46	2667440
2013-05-22	1.47	1.50	1.46	1.47	4515850
2013-05-23	1.47	1.47	1.45	1.47	4052746
2013-05-24	1.46	1.46	1.44	1.46	3173013
2013-05-28	1.48	1.50	1.47	1.49	3714336
2013-05-29	1.48	1.49	1.47	1.48	3043002
2013-05-30	1.48	1.49	1.46	1.47	2665285
2013-05-31	1.46	1.47	1.42	1.43	5980762
2013-06-03	1.43	1.46	1.43	1.43	4671722
2013-06-04	1.44	1.47	1.43	1.43	2761434
2013-06-05	1.43	1.43	1.40	1.41	3608373
2013-06-06	1.42	1.43	1.40	1.41	2055552
2013-06-07	1.42	1.43	1.40	1.42	1285402
2013-06-10	1.43	1.45	1.40	1.40	1902245
2013-06-11	1.40	1.40	1.38	1.39	1910416
2013-06-12	1.40	1.41	1.38	1.39	1860373
2013-06-13	1.37	1.38	1.36	1.38	4556122
2013-06-14	1.38	1.39	1.36	1.37	3608832
2013-06-17	1.37	1.40	1.37	1.40	2057616
2013-06-18	1.41	1.42	1.38	1.38	1778053
2013-06-19	1.39	1.40	1.36	1.36	2968000
2013-06-20	1.36	1.37	1.33	1.33	3577002
2013-06-21	1.35	1.36	1.33	1.35	4818704
2013-06-24	1.33	1.34	1.30	1.32	5330250
2013-06-25	1.33	1.35	1.33	1.35	2441488
2013-06-26	1.35	1.35	1.32	1.33	1921338
2013-06-27	1.34	1.35	1.33	1.35	2702800
2013-06-28	1.35	1.38	1.35	1.37	3439306
2013-07-01	1.38	1.39	1.36	1.37	2818357
2013-07-02	1.37	1.38	1.35	1.37	4327280
2013-07-03	1.35	1.42	1.33	1.37	9382773
2013-07-05	1.38	1.40	1.37	1.39	6160064
2013-07-08	1.40	1.40	1.39	1.40	1980309
2013-07-09	1.40	1.41	1.38	1.40	3437413
2013-07-10	1.41	1.42	1.40	1.41	4810965
2013-07-11	1.43	1.45	1.43	1.45	2690885
2013-07-12	1.47	1.49	1.46	1.47	3288506
2013-07-15	1.47	1.50	1.46	1.49	2895093
2013-07-16	1.49	1.50	1.48	1.49	2607381
2013-07-17	1.50	1.51	1.48	1.50	3506192
2013-07-18	1.49	1.52	1.49	1.51	2781296
2013-07-19	1.52	1.52	1.50	1.51	1561717
2013-07-22	1.52	1.54	1.50	1.53	1800485
2013-07-23	1.53	1.53	1.48	1.52	4865184
2013-07-24	1.53	1.55	1.52	1.53	2136400
2013-07-25	1.52	1.55	1.50	1.55	5020922
2013-07-26	1.55	1.56	1.53	1.55	6551418
2013-07-29	1.58	1.59	1.56	1.57	8832922
2013-07-30	1.59	1.60	1.58	1.59	4949754
2013-07-31	1.59	1.63	1.59	1.62	5820293
2013-08-01	1.62	1.66	1.62	1.65	6343573
2013-08-02	1.64	1.66	1.64	1.65	4055098
2013-08-05	1.67	1.70	1.67	1.69	5989680
2013-08-06	1.69	1.69	1.67	1.67	5662602
2013-08-07	1.65	1.68	1.64	1.66	4040197
2013-08-08	1.67	1.70	1.65	1.69	4099157
2013-08-09	1.68	1.70	1.67	1.69	1634469
2013-08-12	1.70	1.72	1.69	1.72	5333584
2013-08-13	1.74	1.80	1.74	1.80	5451642
2013-08-14	1.77	1.80	1.75	1.79	5333994
2013-08-15	1.78	1.78	1.75	1.77	2073834
2013-08-16	1.74	1.78	1.73	1.76	3733482
2013-08-19	1.74	1.77	1.73	1.75	4143669
2013-08-20	1.74	1.74	1.72	1.73	4227472
2013-08-21	1.71	1.72	1.65	1.65	6319493
2013-08-22	1.66	1.68	1.66	1.67	3220192
2013-08-23	1.68	1.71	1.68	1.71	4768368
2013-08-26	1.72	1.73	1.70	1.72	2719274
2013-08-27	1.69	1.70	1.66	1.68	4198698
2013-08-28	1.69	1.72	1.68	1.71	5361104
2013-08-29	1.70	1.73	1.69	1.70	2750640
2013-08-30	1.70	1.71	1.69	1.69	4688085
2013-09-03	1.69	1.69	1.66	1.67	2079930
2013-09-04	1.68	1.76	1.68	1.75	6123813
2013-09-05	1.74	1.77	1.73	1.75	2959941
2013-09-06	1.76	1.77	1.74	1.75	2340074
2013-09-09	1.76	1.89	1.76	1.88	9570586
2013-09-10	1.87	1.87	1.80	1.84	6964016
2013-09-11	1.85	1.91	1.83	1.90	6492789
2013-09-12	1.90	1.91	1.85	1.85	7301264
2013-09-13	1.78	1.84	1.78	1.83	4961018
2013-09-16	1.82	1.86	1.82	1.84	5134096
2013-09-17	1.87	1.92	1.87	1.91	4907616
2013-09-18	1.91	1.95	1.90	1.95	4301013
2013-09-19	1.95	1.97	1.94	1.94	3461312
2013-09-20	1.91	1.94	1.91	1.91	5303621
2013-09-23	1.91	1.96	1.91	1.94	3774058
2013-09-24	1.92	1.96	1.89	1.94	2745445
2013-09-25	1.93	1.96	1.92	1.94	1282245
2013-09-26	1.95	2.01	1.95	1.99	3653824
2013-09-27	1.96	1.96	1.91	1.93	5140741
2013-09-30	1.90	1.94	1.89	1.92	3494496
2013-10-01	1.92	1.96	1.91	1.93	3452976
2013-10-02	1.93	1.97	1.92	1.97	3986149
2013-10-03	1.99	1.99	1.96	1.97	1679072
2013-10-04	1.95	1.99	1.95	1.98	1722853
2013-10-07	1.98	1.98	1.90	1.97	2452837
2013-10-08	1.98	1.98	1.93	1.94	3944261
2013-10-09	1.93	1.97	1.92	1.95	5348992
2013-10-10	1.98	2.04	1.98	2.02	4304848
2013-10-11	2.06	2.12	2.05	2.12	4080896
2013-10-14	2.11	2.18	2.11	2.17	4604400
2013-10-15	2.16	2.18	2.12	2.13	2946661
2013-10-16	2.14	2.21	2.13	2.20	5630240
2013-10-17	2.14	2.19	2.11	2.15	7292144
2013-10-18	2.17	2.18	2.15	2.17	3407077
2013-10-21	2.18	2.19	2.15	2.17	3862320
2013-10-22	2.24	2.24	2.09	2.13	7273264
2013-10-23	2.07	2.14	2.04	2.11	4293509
2013-10-24	2.05	2.09	2.03	2.07	7914997
2013-10-25	2.09	2.10	2.06	2.08	4102192
2013-10-28	2.09	2.11	2.08	2.10	3034357
2013-10-29	2.11	2.12	2.10	2.11	1837632
2013-10-30	2.12	2.12	2.07	2.10	3980176
2013-10-31	2.10	2.11	2.07	2.08	5727578
2013-11-01	2.10	2.12	2.08	2.11	4021488
2013-11-04	2.12	2.12	2.08	2.09	1617056
2013-11-05	2.09	2.10	2.07	2.09	1490666
2013-11-06	2.09	2.11	2.08	2.11	5426218
2013-11-07	2.10	2.11	2.07	2.09	4332949
2013-11-08	2.09	2.14	2.08	2.10	4816693
2013-11-11	2.09	2.09	2.06	2.09	3388416
2013-11-12	2.08	2.10	2.08	2.10	5138938
2013-11-13	2.08	2.12	2.07	2.11	5496208
2013-11-14	2.11	2.15	2.10	2.14	3949845
2013-11-15	2.15	2.19	2.13	2.19	2771141
2013-11-18	2.20	2.25	2.19	2.22	4736922
2013-11-19	2.21	2.22	2.16	2.19	4968229
2013-11-20	2.19	2.19	2.13	2.14	4411050
2013-11-21	2.14	2.14	2.11	2.12	6105376
2013-11-22	2.12	2.19	2.10	2.17	4411941
2013-11-25	2.17	2.18	2.15	2.16	3938133
2013-11-26	2.16	2.17	2.12	2.15	3413962
2013-11-27	2.16	2.18	2.15	2.15	2517552
2013-11-29	2.17	2.21	2.14	2.19	2985957
2013-12-02	2.17	2.21	2.15	2.16	2298410
2013-12-03	2.15	2.16	2.12	2.14	3188810
2013-12-04	2.14	2.17	2.14	2.16	2824992
2013-12-05	2.16	2.18	2.14	2.17	3913258
2013-12-06	2.20	2.24	2.18	2.23	3999898
2013-12-09	2.24	2.28	2.23	2.26	5542885
2013-12-10	2.26	2.27	2.24	2.25	3084506
2013-12-11	2.25	2.32	2.22	2.23	6003552
2013-12-12	2.21	2.22	2.18	2.18	3633738
2013-12-13	2.19	2.21	2.18	2.19	3120320
2013-12-16	2.20	2.24	2.20	2.22	3265637
2013-12-17	2.22	2.24	2.21	2.21	2297002
2013-12-18	2.21	2.25	2.20	2.24	1282373
2013-12-19	2.25	2.28	2.24	2.28	1672800
2013-12-20	2.30	2.36	2.29	2.34	4537930
2013-12-23	2.22	2.37	2.19	2.36	2872501
2013-12-24	2.35	2.37	2.34	2.35	751717
2013-12-26	2.35	2.36	2.34	2.35	1426778
2013-12-27	2.36	2.36	2.35	2.35	1758037
2013-12-30	2.33	2.36	2.31	2.35	1663216
2013-12-31	2.34	2.37	2.34	2.36	1569562
2014-01-02	2.34	2.34	2.29	2.31	1274624
2014-01-03	2.33	2.38	2.32	2.37	2875050
2014-01-06	2.38	2.38	2.30	2.32	7469930
2014-01-07	2.33	2.35	2.30	2.31	6145466
2014-01-08	2.30	2.33	2.30	2.33	4136042
2014-01-09	2.32	2.34	2.30	2.33	4721002
2014-01-10	2.34	2.40	2.34	2.40	3866677
2014-01-13	2.41	2.44	2.40	2.41	3328933
2014-01-14	2.41	2.42	2.39	2.41	2625232
2014-01-15	2.41	2.42	2.38	2.39	3021248
2014-01-16	2.40	2.54	2.40	2.54	9585706
2014-01-17	2.42	2.54	2.37	2.52	8135520
2014-01-21	2.55	2.56	2.48	2.51	3113376
2014-01-22	2.52	2.55	2.51	2.54	2144117
2014-01-23	2.51	2.52	2.49	2.52	3800618
2014-01-24	2.49	2.50	2.42	2.42	3904805
2014-01-27	2.40	2.43	2.38	2.39	2152901
2014-01-28	2.41	2.46	2.41	2.45	1789530
2014-01-29	2.43	2.45	2.41	2.42	2289349
2014-01-30	2.44	2.47	2.42	2.45	1995104
2014-01-31	2.43	2.44	2.40	2.43	2548981
2014-02-03	2.42	2.43	2.35	2.36	3831376
2014-02-04	2.37	2.41	2.35	2.38	6619488
2014-02-05	2.37	2.37	2.33	2.35	4294464
2014-02-06	2.37	2.40	2.36	2.38	6105098
2014-02-07	2.38	2.42	2.38	2.41	2750133
2014-02-10	2.41	2.42	2.39	2.41	1508976
2014-02-11	2.42	2.43	2.40	2.41	4906768
2014-02-12	2.41	2.41	2.39	2.40	2683360
2014-02-13	2.36	2.42	2.35	2.42	2948448
2014-02-14	2.42	2.44	2.41	2.43	1739893
2014-02-18	2.43	2.46	2.43	2.44	1127109
2014-02-19	2.44	2.48	2.44	2.44	2944869
2014-02-20	2.45	2.46	2.42	2.46	2852517
2014-02-21	2.46	2.50	2.46	2.49	1229696
2014-02-24	2.50	2.59	2.50	2.57	4217621
2014-02-25	2.58	2.59	2.57	2.58	2882634
2014-02-26	2.58	2.67	2.57	2.66	3037530
2014-02-27	2.66	2.67	2.62	2.66	1828234
2014-02-28	2.66	2.66	2.57	2.59	5261237
2014-03-03	2.53	2.57	2.49	2.57	2723013
2014-03-04	2.59	2.66	2.59	2.65	3174085
2014-03-05	2.65	2.66	2.61	2.65	3986144
2014-03-06	2.64	2.66	2.63	2.66	3204858
2014-03-07	2.62	2.62	2.55	2.58	3730469
2014-03-10	2.55	2.58	2.54	2.56	1385461
2014-03-11	2.56	2.59	2.52	2.54	2267850
2014-03-12	2.54	2.59	2.50	2.51	2791888
2014-03-13	2.51	2.53	2.43	2.44	4389136
2014-03-14	2.43	2.46	2.39	2.41	3284768
2014-03-17	2.43	2.48	2.41	2.46	1220250
2014-03-18	2.45	2.49	2.44	2.48	2891050
2014-03-19	2.48	2.48	2.43	2.45	2013269
2014-03-20	2.45	2.46	2.42	2.45	1995141
2014-03-21	2.48	2.49	2.46	2.46	6818794
2014-03-24	2.46	2.47	2.42	2.44	4376309
2014-03-25	2.44	2.49	2.43	2.46	2019952
2014-03-26	2.47	2.49	2.44	2.45	2428805
2014-03-27	2.42	2.45	2.40	2.42	2431445
2014-03-28	2.44	2.49	2.43	2.47	1683082
2014-03-31	2.47	2.53	2.47	2.51	2071717
2014-04-01	2.53	2.58	2.52	2.57	1755946
2014-04-02	2.55	2.61	2.55	2.58	2114906
2014-04-03	2.56	2.58	2.51	2.53	2405610
2014-04-04	2.53	2.55	2.46	2.48	1938250
2014-04-07	2.47	2.50	2.45	2.49	2535946
2014-04-08	2.50	2.51	2.46	2.48	1826880
2014-04-09	2.48	2.52	2.48	2.51	2728581
2014-04-10	2.52	2.52	2.45	2.45	3556368
2014-04-11	2.46	2.52	2.46	2.48	2598186
2014-04-14	2.49	2.51	2.46	2.48	1874341
2014-04-15	2.52	2.57	2.50	2.54	5556112
2014-04-16	2.51	2.58	2.50	2.57	2960965
2014-04-17	2.57	2.59	2.52	2.55	3007936
2014-04-21	2.45	2.50	2.44	2.47	3344869
2014-04-22	2.43	2.45	2.33	2.34	7038416
2014-04-23	2.34	2.34	2.25	2.25	8673216
2014-04-24	2.28	2.28	2.22	2.23	5405584
2014-04-25	2.20	2.23	2.20	2.21	4920816
2014-04-28	2.23	2.27	2.23	2.26	4032176
2014-04-29	2.25	2.27	2.23	2.24	2621962
2014-04-30	2.24	2.24	2.21	2.24	3838389
2014-05-01	2.25	2.25	2.23	2.24	1461002
2014-05-02	2.24	2.27	2.21	2.26	5104970
2014-05-05	2.23	2.25	2.22	2.23	1670208
2014-05-06	2.23	2.24	2.21	2.21	1604464
2014-05-07	2.20	2.21	2.15	2.16	3652554
2014-05-08	2.12	2.20	2.12	2.19	3769728
2014-05-09	2.20	2.25	2.18	2.23	2901728
2014-05-12	2.24	2.27	2.23	2.26	2126240
2014-05-13	2.28	2.28	2.22	2.24	4756629
2014-05-14	2.25	2.25	2.22	2.22	2119136
2014-05-15	2.21	2.22	2.18	2.20	2072944
2014-05-16	2.21	2.21	2.15	2.18	3216741
2014-05-19	2.12	2.14	2.08	2.13	6304154
2014-05-20	2.13	2.14	2.12	2.13	3720272
2014-05-21	2.13	2.15	2.12	2.12	2363258
2014-05-22	2.11	2.12	2.09	2.10	3197994
2014-05-23	2.13	2.16	2.11	2.15	3675168
2014-05-27	2.18	2.19	2.16	2.17	2278416
2014-05-28	2.17	2.18	2.14	2.15	4144698
2014-05-29	2.11	2.12	2.09	2.11	3107456
2014-05-30	2.13	2.13	2.09	2.09	7600720
2014-06-02	2.10	2.10	2.08	2.08	3984661
2014-06-03	2.07	2.08	2.05	2.05	3307397
2014-06-04	2.05	2.06	2.04	2.04	2715562
2014-06-05	2.06	2.09	2.06	2.08	4446320
2014-06-06	2.11	2.13	2.10	2.12	2626298
2014-06-09	2.11	2.14	2.10	2.13	2013541
2014-06-10	2.16	2.16	2.11	2.13	3256042
2014-06-11	2.13	2.17	2.13	2.16	3640581
2014-06-12	2.17	2.17	2.15	2.16	2873829
2014-06-13	2.16	2.19	2.16	2.16	2228842
2014-06-16	2.16	2.19	2.16	2.18	1650698
2014-06-17	2.18	2.21	2.17	2.20	2796933
2014-06-18	2.18	2.19	2.13	2.17	5949354
2014-06-19	2.19	2.20	2.18	2.18	5111786
2014-06-20	2.16	2.19	2.16	2.18	3274597
2014-06-23	2.17	2.17	2.13	2.14	10189840
2014-06-24	2.15	2.15	2.12	2.13	4532608
2014-06-25	2.13	2.16	2.11	2.15	6504736
2014-06-26	2.16	2.16	2.14	2.15	5852618
2014-06-27	2.16	2.22	2.14	2.22	3798165
2014-06-30	2.21	2.24	2.21	2.23	2859509
2014-07-01	2.21	2.25	2.21	2.25	2727088
2014-07-02	2.26	2.29	2.25	2.28	3793232
2014-07-03	2.29	2.30	2.27	2.29	2293648
2014-07-07	2.29	2.31	2.28	2.31	3677205
2014-07-08	2.28	2.28	2.26	2.27	2796368
2014-07-09	2.28	2.28	2.26	2.28	3282325
2014-07-10	2.24	2.28	2.24	2.27	1965845
2014-07-11	2.29	2.29	2.26	2.28	3605029
2014-07-14	2.25	2.29	2.25	2.27	1623013
2014-07-15	2.27	2.28	2.24	2.26	2109541
2014-07-16	2.27	2.29	2.26	2.28	2005141
2014-07-17	2.27	2.27	2.21	2.21	3110357
2014-07-18	2.25	2.26	2.23	2.25	1469744
2014-07-21	2.22	2.28	2.22	2.28	2339008
2014-07-22	2.29	2.31	2.28	2.28	2063429
2014-07-23	2.31	2.34	2.31	2.32	2815946
2014-07-24	2.31	2.31	2.23	2.25	4135712
2014-07-25	2.30	2.33	2.24	2.25	4891749
2014-07-28	2.25	2.27	2.23	2.25	2944565
2014-07-29	2.25	2.25	2.21	2.21	2399461
2014-07-30	2.23	2.23	2.19	2.21	2242101
2014-07-31	2.23	2.24	2.16	2.17	2702064
2014-08-01	2.17	2.18	2.16	2.18	2962373
2014-08-04	2.19	2.22	2.17	2.22	1364602
2014-08-05	2.21	2.23	2.20	2.21	1859248
2014-08-06	2.18	2.19	2.11	2.13	4118864
2014-08-07	2.15	2.16	2.12	2.13	3011312
2014-08-08	2.14	2.20	2.13	2.19	3924400
2014-08-11	2.19	2.21	2.18	2.21	1407216
2014-08-12	2.19	2.21	2.18	2.20	2306592
2014-08-13	2.22	2.22	2.20	2.21	1138656
2014-08-14	2.20	2.22	2.20	2.22	1234837
2014-08-15	2.21	2.22	2.16	2.17	2149594
2014-08-18	2.19	2.19	2.17	2.19	2126560
2014-08-19	2.20	2.21	2.18	2.19	1358890
2014-08-20	2.19	2.20	2.18	2.19	1988389
2014-08-21	2.20	2.21	2.18	2.19	1393376
2014-08-22	2.20	2.21	2.19	2.19	1928965
2014-08-25	2.19	2.19	2.15	2.16	2546202
2014-08-26	2.16	2.18	2.15	2.18	983786
2014-08-27	2.18	2.23	2.17	2.23	2929130
2014-08-28	2.23	2.27	2.22	2.25	4395445
2014-08-29	2.26	2.27	2.23	2.24	2373322
2014-09-02	2.24	2.29	2.22	2.29	3034400
2014-09-03	2.30	2.34	2.29	2.32	2426128
2014-09-04	2.32	2.32	2.28	2.29	1409050
2014-09-05	2.30	2.31	2.28	2.31	1367696
2014-09-08	2.31	2.32	2.30	2.30	1770240
2014-09-09	2.30	2.31	2.28	2.28	1173957
2014-09-10	2.27	2.27	2.24	2.27	1226949
2014-09-11	2.26	2.27	2.23	2.25	1677440
2014-09-12	2.25	2.25	2.22	2.23	1331936
2014-09-15	2.21	2.22	2.18	2.20	1416330
2014-09-16	2.18	2.24	2.18	2.23	1624848
2014-09-17	2.23	2.25	2.22	2.23	3544138
2014-09-18	2.25	2.29	2.24	2.26	3538149
2014-09-19	2.27	2.29	2.18	2.19	6169680
2014-09-22	2.18	2.21	2.18	2.21	2311690
2014-09-23	2.19	2.24	2.19	2.23	2463568
2014-09-24	2.24	2.27	2.23	2.24	4546522
2014-09-25	2.21	2.22	2.17	2.18	1652970
2014-09-26	2.20	2.21	2.18	2.19	1804357
2014-09-29	2.20	2.26	2.18	2.25	4192565
2014-09-30	2.24	2.29	2.23	2.28	3896704
2014-10-01	2.27	2.29	2.25	2.28	3881008
2014-10-02	2.29	2.29	2.22	2.25	1480368
2014-10-03	2.25	2.26	2.23	2.24	1756085
2014-10-06	2.25	2.25	2.21	2.24	2002378
2014-10-07	2.25	2.27	2.24	2.24	2154538
2014-10-08	2.22	2.28	2.22	2.27	2466725
2014-10-09	2.26	2.28	2.23	2.24	1389696
2014-10-10	2.23	2.25	2.21	2.23	3156133
2014-10-13	2.23	2.28	2.22	2.27	3042432
2014-10-14	2.24	2.30	2.24	2.29	1979658
2014-10-15	2.26	2.29	2.22	2.29	2176688
2014-10-16	2.24	2.27	2.22	2.26	3393765
2014-10-17	2.26	2.26	2.17	2.24	4707157
2014-10-20	2.21	2.25	2.19	2.23	4278965
2014-10-21	2.25	2.30	2.23	2.30	3124074
2014-10-22	2.30	2.32	2.18	2.20	4117909
2014-10-23	2.21	2.21	2.16	2.16	1533509
2014-10-24	2.14	2.18	2.12	2.17	3407680
2014-10-27	2.15	2.20	2.14	2.19	1805392
2014-10-28	2.19	2.22	2.18	2.21	2191066
2014-10-29	2.21	2.22	2.18	2.20	2803632
2014-10-30	2.20	2.25	2.18	2.24	1874554
2014-10-31	2.24	2.30	2.23	2.29	2722629
2014-11-03	2.28	2.33	2.28	2.32	2169338
2014-11-04	2.32	2.33	2.30	2.32	1807536
2014-11-05	2.30	2.34	2.30	2.33	2482096
2014-11-06	2.34	2.36	2.32	2.33	1616741
2014-11-07	2.35	2.36	2.32	2.35	3373349
2014-11-10	2.32	2.35	2.30	2.34	1538960
2014-11-11	2.33	2.35	2.29	2.29	2484944
2014-11-12	2.29	2.32	2.29	2.30	2468298
2014-11-13	2.32	2.33	2.31	2.31	310810
2014-11-14	2.31	2.37	2.28	2.36	4426282
2014-11-17	2.35	2.38	2.34	2.34	2941962
2014-11-18	2.36	2.37	2.33	2.33	2155040
2014-11-19	2.33	2.34	2.29	2.31	1801061
2014-11-20	2.31	2.32	2.29	2.30	1303909
2014-11-21	2.32	2.35	2.31	2.35	1186586
2014-11-24	2.35	2.38	2.34	2.38	1745722
2014-11-25	2.39	2.41	2.38	2.40	3561189
2014-11-26	2.39	2.41	2.38	2.41	1266112
2014-11-28	2.42	2.43	2.40	2.42	1254842
2014-12-01	2.41	2.43	2.39	2.42	2097568
2014-12-02	2.41	2.44	2.40	2.43	1609456
2014-12-03	2.43	2.47	2.42	2.47	1163365
2014-12-04	2.46	2.47	2.43	2.43	1431674
2014-12-05	2.42	2.42	2.39	2.40	1156602
2014-12-08	2.38	2.39	2.33	2.34	1835568
2014-12-09	2.29	2.30	2.26	2.29	4380160
2014-12-10	2.27	2.27	2.21	2.21	3007632
2014-12-11	2.21	2.24	2.18	2.19	2170592
2014-12-12	2.17	2.17	2.08	2.10	5765685
2014-12-15	2.10	2.13	2.08	2.12	3279840
2014-12-16	2.09	2.15	2.07	2.11	2171952
2014-12-17	2.12	2.13	2.09	2.11	2131381
2014-12-18	2.14	2.23	2.14	2.23	3317024
2014-12-19	2.22	2.24	2.20	2.21	4526293
2014-12-22	2.21	2.24	2.21	2.23	1883120
2014-12-23	2.23	2.24	2.22	2.22	928709
2014-12-24	2.20	2.24	2.20	2.21	566480
2014-12-26	2.23	2.23	2.20	2.20	795349
2014-12-29	2.20	2.21	2.16	2.17	2705370
2014-12-30	2.17	2.19	2.15	2.16	1216544
2014-12-31	2.18	2.18	2.12	2.12	1704666
2015-01-02	2.16	2.18	2.11	2.12	2109482
2015-01-05	2.12	2.12	2.09	2.10	3972688
2015-01-06	2.10	2.10	2.04	2.07	1943882
2015-01-07	2.09	2.10	2.07	2.09	1602176
2015-01-08	2.12	2.14	2.11	2.12	1921728
2015-01-09	2.15	2.16	2.10	2.10	3831066
2015-01-12	2.11	2.13	2.09	2.12	2421024
2015-01-13	2.14	2.18	2.13	2.15	2628245
2015-01-14	2.11	2.14	2.09	2.11	2478032
2015-01-15	2.13	2.15	2.07	2.07	6740736
2015-01-16	2.14	2.30	2.11	2.27	6071136
2015-01-20	2.25	2.27	2.23	2.24	2417061
2015-01-21	2.23	2.30	2.21	2.30	3827594
2015-01-22	2.31	2.42	2.30	2.42	7307765
2015-01-23	2.41	2.41	2.34	2.38	2960448
2015-01-26	2.36	2.43	2.36	2.42	2413152
2015-01-27	2.39	2.45	2.38	2.43	3721610
2015-01-28	2.46	2.50	2.44	2.48	5656912
2015-01-29	2.45	2.47	2.42	2.45	3881829
2015-01-30	2.42	2.44	2.39	2.41	3288741
2015-02-02	2.45	2.46	2.41	2.45	2735930
2015-02-03	2.45	2.50	2.43	2.48	4236581
2015-02-04	2.48	2.51	2.45	2.46	4443397
2015-02-05	2.47	2.54	2.45	2.52	5413194
2015-02-06	2.52	2.53	2.49	2.51	2480405
2015-02-09	2.51	2.57	2.48	2.53	3454826
2015-02-10	2.53	2.57	2.51	2.55	2574448
2015-02-11	2.55	2.57	2.54	2.55	2518160
2015-02-12	2.58	2.63	2.57	2.61	3408250
2015-02-13	2.63	2.66	2.62	2.66	2613472
2015-02-17	2.63	2.65	2.61	2.62	2079488
2015-02-18	2.62	2.63	2.57	2.59	4315669
2015-02-19	2.56	2.60	2.53	2.59	2129530
2015-02-20	2.57	2.59	2.56	2.58	1804490
2015-02-23	2.56	2.59	2.55	2.55	2845285
2015-02-24	2.56	2.59	2.55	2.58	2951397
2015-02-25	2.59	2.64	2.59	2.63	2819776
2015-02-26	2.63	2.64	2.59	2.60	2275770
2015-02-27	2.60	2.61	2.57	2.58	2054864
2015-03-02	2.58	2.60	2.55	2.59	2075413
2015-03-03	2.59	2.61	2.59	2.60	1509610
2015-03-04	2.57	2.60	2.55	2.57	2281488
2015-03-05	2.58	2.58	2.53	2.57	1187029
2015-03-06	2.55	2.57	2.53	2.55	3280496
2015-03-09	2.54	2.54	2.48	2.51	4701306
2015-03-10	2.49	2.51	2.47	2.48	4248784
2015-03-11	2.49	2.49	2.43	2.47	4464186
2015-03-12	2.48	2.52	2.48	2.50	4335653
2015-03-13	2.48	2.49	2.44	2.47	2333968
2015-03-16	2.43	2.53	2.43	2.53	2443061
2015-03-17	2.51	2.53	2.48	2.51	1986746
2015-03-18	2.50	2.56	2.48	2.54	3628922
2015-03-19	2.54	2.55	2.53	2.53	1661322
2015-03-20	2.56	2.59	2.55	2.58	2905194
2015-03-23	2.58	2.62	2.56	2.62	4742357
2015-03-24	2.61	2.62	2.57	2.58	2455402
2015-03-25	2.59	2.59	2.53	2.54	3251840
2015-03-26	2.51	2.53	2.48	2.48	4141072
2015-03-27	2.45	2.53	2.44	2.53	4959013
2015-03-30	2.55	2.57	2.54	2.57	2385162
2015-03-31	2.54	2.57	2.49	2.50	2931141
2015-04-01	2.50	2.51	2.45	2.46	4055722
2015-04-02	2.46	2.48	2.45	2.46	2865024
2015-04-06	2.45	2.47	2.44	2.46	1439952
2015-04-07	2.47	2.48	2.45	2.45	1776837
2015-04-08	2.46	2.49	2.44	2.45	3299285
2015-04-09	2.47	2.53	2.47	2.52	3683450
2015-04-10	2.51	2.52	2.47	2.47	1760394
2015-04-13	2.47	2.49	2.44	2.44	2214885
2015-04-14	2.46	2.48	2.44	2.46	3152960
2015-04-15	2.44	2.47	2.43	2.45	2380341
2015-04-16	2.44	2.45	2.39	2.44	4077194
2015-04-17	2.41	2.42	2.38	2.41	3327930
2015-04-20	2.36	2.39	2.34	2.37	4515466
2015-04-21	2.34	2.34	2.26	2.27	8328784
2015-04-22	2.23	2.24	2.17	2.19	10992597
2015-04-23	2.18	2.22	2.17	2.21	5454298
2015-04-24	2.20	2.21	2.14	2.15	7457002
2015-04-27	2.18	2.23	2.18	2.20	5147360
2015-04-28	2.21	2.21	2.16	2.18	6556416
2015-04-29	2.21	2.21	2.17	2.19	3588042
2015-04-30	2.19	2.19	2.14	2.15	3611749
2015-05-01	2.17	2.19	2.15	2.17	1555408
2015-05-04	2.20	2.21	2.19	2.19	2149941
2015-05-05	2.18	2.21	2.18	2.19	2216266
2015-05-06	2.19	2.19	2.14	2.15	2789301
2015-05-07	2.15	2.17	2.13	2.16	2101818
2015-05-08	2.18	2.24	2.18	2.20	2529056
2015-05-11	2.20	2.21	2.15	2.16	1722901
2015-05-12	2.14	2.17	2.14	2.16	2812266
2015-05-13	2.17	2.19	2.15	2.18	2291557
2015-05-14	2.19	2.19	2.15	2.16	2182560
2015-05-15	2.16	2.19	2.15	2.16	3820389
2015-05-18	2.17	2.20	2.16	2.19	2582773
2015-05-19	2.21	2.21	2.19	2.21	1550730
2015-05-20	2.22	2.25	2.21	2.24	3341802
2015-05-21	2.24	2.24	2.18	2.19	3423226
2015-05-22	2.19	2.20	2.18	2.18	1963898
2015-05-26	2.18	2.19	2.16	2.19	2718288
2015-05-27	2.18	2.20	2.18	2.19	1638666
2015-05-28	2.19	2.23	2.19	2.23	2112176
2015-05-29	2.24	2.27	2.24	2.26	4239920
2015-06-01	2.27	2.27	2.25	2.26	1659445
2015-06-02	2.22	2.26	2.20	2.25	2825850
2015-06-03	2.22	2.25	2.21	2.23	2760101
2015-06-04	2.23	2.27	2.23	2.26	2651173
2015-06-05	2.25	2.26	2.22	2.26	2498933
2015-06-08	2.25	2.27	2.23	2.23	2893013
2015-06-09	2.18	2.19	2.16	2.18	2795658
2015-06-10	2.25	2.28	2.24	2.27	2555770
2015-06-11	2.21	2.24	2.20	2.24	3443498
2015-06-12	2.20	2.20	2.18	2.19	2116981
2015-06-15	2.19	2.21	2.19	2.21	1180570
2015-06-16	2.20	2.23	2.19	2.22	2529605
2015-06-17	2.22	2.26	2.22	2.24	1846762
2015-06-18	2.26	2.29	2.26	2.29	2022714
2015-06-19	2.29	2.30	2.25	2.25	4999184
2015-06-22	2.27	2.28	2.26	2.27	1989936
2015-06-23	2.26	2.32	2.25	2.28	2070432
2015-06-24	2.28	2.28	2.26	2.26	1517072
2015-06-25	2.26	2.31	2.25	2.28	2786282
2015-06-26	2.29	2.30	2.27	2.30	2539856
2015-06-29	2.27	2.27	2.26	2.27	2627840
2015-06-30	2.26	2.26	2.23	2.24	2403754
2015-07-01	2.26	2.27	2.24	2.26	1926165
2015-07-02	2.27	2.28	2.24	2.28	2115498
2015-07-06	2.27	2.30	2.26	2.27	1324949
2015-07-07	2.27	2.27	2.23	2.27	2187856
2015-07-08	2.24	2.25	2.21	2.23	2320938
2015-07-09	2.23	2.24	2.21	2.22	1959477
2015-07-10	2.24	2.26	2.24	2.25	1919861
2015-07-13	2.27	2.29	2.27	2.27	1460362
2015-07-14	2.30	2.31	2.28	2.28	2214528
2015-07-15	2.33	2.34	2.32	2.32	1739248
2015-07-16	2.33	2.34	2.31	2.32	2002581
2015-07-17	2.32	2.33	2.29	2.29	2580122
2015-07-20	2.29	2.31	2.27	2.28	1392426
2015-07-21	2.33	2.35	2.32	2.34	2764320
2015-07-22	2.36	2.42	2.35	2.39	3140960
2015-07-23	2.36	2.40	2.36	2.36	2424389
2015-07-24	2.31	2.32	2.26	2.30	1635216
2015-07-27	2.27	2.29	2.25	2.27	1406901
2015-07-28	2.29	2.30	2.28	2.29	2256501
2015-07-29	2.30	2.32	2.29	2.30	1580122
2015-07-30	2.28	2.30	2.26	2.30	1145909
2015-07-31	2.32	2.32	2.30	2.32	1055280
2015-08-03	2.33	2.33	2.29	2.30	1205226
2015-08-04	2.27	2.32	2.27	2.29	6326485
2015-08-05	2.34	2.37	2.33	2.37	2231461
2015-08-06	2.36	2.38	2.35	2.35	1710965
2015-08-07	2.35	2.35	2.32	2.34	1098714
2015-08-10	2.33	2.37	2.33	2.36	1976928
2015-08-11	2.33	2.34	2.28	2.31	2256346
2015-08-12	2.32	2.39	2.30	2.37	1619920
2015-08-13	2.33	2.36	2.31	2.34	2005898
2015-08-14	2.35	2.37	2.35	2.35	614597
2015-08-17	2.33	2.35	2.31	2.34	1467765
2015-08-18	2.33	2.36	2.31	2.35	1651552
2015-08-19	2.36	2.36	2.33	2.35	1661402
2015-08-20	2.34	2.34	2.25	2.25	4927205
2015-08-21	2.27	2.32	2.22	2.24	3425152
2015-08-24	2.08	2.18	2.03	2.14	3476442
2015-08-25	2.19	2.25	2.15	2.15	3583045
2015-08-26	2.22	2.22	2.14	2.19	2087584
2015-08-27	2.20	2.21	2.17	2.20	4921056
2015-08-28	2.21	2.23	2.19	2.22	2229696
2015-08-31	2.22	2.22	2.18	2.20	3985381
2015-09-01	2.17	2.19	2.16	2.17	2027322
2015-09-02	2.20	2.21	2.18	2.20	2101482
2015-09-03	2.23	2.28	2.23	2.25	2528869
2015-09-04	2.22	2.23	2.12	2.16	3838586
2015-09-08	2.20	2.21	2.18	2.20	3169194
2015-09-09	2.21	2.23	2.14	2.15	3793589
2015-09-10	2.15	2.20	2.14	2.18	3938037
2015-09-11	2.18	2.21	2.18	2.20	1566602
2015-09-14	2.21	2.22	2.19	2.20	2494128
2015-09-15	2.20	2.22	2.19	2.22	2641002
2015-09-16	2.24	2.29	2.24	2.27	3482160
2015-09-17	2.27	2.30	2.26	2.27	3169642
2015-09-18	2.29	2.30	2.25	2.25	3118373
2015-09-21	2.26	2.29	2.26	2.28	2800768
2015-09-22	2.25	2.27	2.17	2.22	7387856
2015-09-23	2.21	2.23	2.19	2.21	4587514
2015-09-24	2.20	2.22	2.18	2.20	3667525
2015-09-25	2.23	2.23	2.20	2.21	2280800
2015-09-28	2.20	2.20	2.17	2.19	2447637
2015-09-29	2.19	2.26	2.18	2.25	4951157
2015-09-30	2.27	2.31	2.27	2.30	6007893
2015-10-01	2.30	2.32	2.19	2.25	3422234
2015-10-02	2.25	2.29	2.23	2.29	2655808
2015-10-05	2.30	2.34	2.29	2.33	2235717
2015-10-06	2.29	2.32	2.29	2.32	2813328
2015-10-07	2.28	2.34	2.28	2.33	4710528
2015-10-08	2.33	2.36	2.33	2.36	2548496
2015-10-09	2.36	2.41	2.35	2.40	4504885
2015-10-12	2.37	2.37	2.32	2.34	3591088
2015-10-13	2.33	2.34	2.31	2.33	3134224
2015-10-14	2.32	2.34	2.30	2.30	1531050
2015-10-15	2.31	2.34	2.30	2.33	2308768
2015-10-16	2.34	2.36	2.32	2.35	2897557
2015-10-19	2.33	2.35	2.31	2.35	2271285
2015-10-20	2.31	2.32	2.30	2.30	3307994
2015-10-21	2.25	2.27	2.22	2.24	3892176
2015-10-22	2.23	2.28	2.20	2.28	3417477
2015-10-23	2.29	2.30	2.28	2.30	1810202
2015-10-26	2.29	2.33	2.29	2.32	3109744
2015-10-27	2.31	2.33	2.30	2.31	2352837
2015-10-28	2.32	2.37	2.31	2.33	2540229
2015-10-29	2.32	2.32	2.30	2.32	2117770
2015-10-30	2.32	2.36	2.31	2.32	3065984
2015-11-02	2.32	2.33	2.29	2.32	1938837
2015-11-03	2.31	2.33	2.30	2.32	1756368
2015-11-04	2.31	2.31	2.28	2.30	2689461
2015-11-05	2.30	2.30	2.27	2.28	1408810
2015-11-06	2.27	2.29	2.26	2.28	1546016
2015-11-09	2.27	2.27	2.20	2.21	5221397
2015-11-10	2.22	2.24	2.20	2.22	2488293
2015-11-11	2.24	2.24	2.20	2.20	1393344
2015-11-12	2.20	2.23	2.19	2.20	2165509
2015-11-13	2.20	2.20	2.18	2.19	2331738
2015-11-16	2.19	2.21	2.19	2.21	8571989
2015-11-17	2.22	2.24	2.16	2.20	3862789
2015-11-18	2.20	2.21	2.19	2.20	2500341
2015-11-19	2.21	2.26	2.21	2.24	2586069
2015-11-20	2.26	2.28	2.24	2.24	1732010
2015-11-23	2.24	2.25	2.23	2.24	1689680
2015-11-24	2.22	2.24	2.21	2.24	2016117
2015-11-25	2.25	2.25	2.21	2.21	1974341
2015-11-27	2.23	2.25	2.22	2.24	1512805
2015-11-30	2.25	2.36	2.24	2.35	14311605
2015-12-01	2.36	2.36	2.31	2.33	4727946
2015-12-02	2.31	2.32	2.30	2.30	4065989
2015-12-03	2.29	2.32	2.27	2.28	3441045
2015-12-04	2.28	2.30	2.26	2.28	1896064
2015-12-07	2.29	2.30	2.28	2.28	1581328
2015-12-08	2.26	2.27	2.24	2.25	2341648
2015-12-09	2.24	2.26	2.23	2.24	1627253
2015-12-10	2.24	2.25	2.23	2.24	1297397
2015-12-11	2.21	2.22	2.20	2.21	3439269
2015-12-14	2.22	2.24	2.22	2.23	1804805
2015-12-15	2.25	2.27	2.24	2.25	2265722
2015-12-16	2.24	2.26	2.23	2.24	3195418
2015-12-17	2.22	2.24	2.19	2.20	3999125
2015-12-18	2.20	2.21	2.18	2.18	4991706
2015-12-21	2.20	2.21	2.18	2.19	2308736
2015-12-22	2.22	2.22	2.19	2.21	2502165
2015-12-23	2.22	2.23	2.20	2.21	3665034
2015-12-24	2.22	2.24	2.22	2.23	1555754
2015-12-28	2.23	2.23	2.19	2.20	5172453
2015-12-29	2.21	2.22	2.19	2.20	3381733
2015-12-30	2.19	2.20	2.18	2.18	1541776
2015-12-31	2.19	2.19	2.16	2.16	2610133
2016-01-04	2.13	2.14	2.09	2.10	6774378
2016-01-05	2.11	2.12	2.10	2.11	3435754
2016-01-06	2.09	2.12	2.09	2.11	3473562
2016-01-07	2.10	2.14	2.08	2.10	5910800
2016-01-08	2.13	2.14	2.09	2.09	3119546
2016-01-11	2.09	2.09	2.04	2.05	3542293
2016-01-12	2.09	2.14	2.08	2.13	4277973
2016-01-13	2.12	2.14	2.07	2.08	3125120
2016-01-14	2.10	2.15	2.08	2.13	3654229
2016-01-15	2.08	2.09	2.05	2.07	3647792
2016-01-19	2.09	2.11	2.06	2.07	3742234
2016-01-20	2.04	2.12	2.04	2.09	3816890
2016-01-21	2.11	2.14	2.09	2.12	3227450
2016-01-22	2.15	2.18	2.13	2.15	3081237
2016-01-25	2.12	2.14	2.11	2.11	2189301
2016-01-26	2.11	2.15	2.11	2.14	2964144
2016-01-27	2.14	2.19	2.13	2.15	4028949
2016-01-28	2.14	2.15	2.12	2.13	2929808
2016-01-29	2.17	2.20	2.17	2.20	1552208
2016-02-01	2.18	2.23	2.18	2.22	2722613
2016-02-02	2.20	2.23	2.19	2.21	3824037
2016-02-03	2.20	2.21	2.17	2.21	2736896
2016-02-04	2.20	2.24	2.20	2.24	4104400
2016-02-05	2.22	2.22	2.17	2.19	2582032
2016-02-08	2.14	2.15	2.09	2.12	2143077
2016-02-09	2.11	2.12	2.08	2.10	2181706
2016-02-10	2.10	2.13	2.10	2.11	2097749
2016-02-11	2.06	2.06	2.00	2.06	4502042
2016-02-12	2.09	2.09	2.05	2.08	3686341
2016-02-16	2.10	2.11	2.08	2.10	2980528
2016-02-17	2.12	2.14	2.11	2.13	5282298
2016-02-18	2.15	2.20	2.15	2.18	5453285
2016-02-19	2.17	2.19	2.15	2.18	2704144
2016-02-22	2.18	2.18	2.16	2.17	2945312
2016-02-23	2.15	2.16	2.14	2.14	1941877
2016-02-24	2.11	2.12	2.09	2.12	3017114
2016-02-25	2.12	2.13	2.10	2.13	1993626
2016-02-26	2.13	2.13	2.11	2.12	1998133
2016-02-29	2.11	2.11	2.09	2.10	2871669
2016-03-01	2.12	2.18	2.12	2.17	2108309
2016-03-02	2.17	2.24	2.16	2.24	6296074
2016-03-03	2.23	2.24	2.22	2.24	1907344
2016-03-04	2.21	2.25	2.21	2.24	2363162
2016-03-07	2.23	2.26	2.22	2.25	1444602
2016-03-08	2.23	2.24	2.21	2.21	2270890
2016-03-09	2.22	2.22	2.20	2.22	2505024
2016-03-10	2.22	2.22	2.18	2.20	1991904
2016-03-11	2.22	2.22	2.20	2.22	1811653
2016-03-14	2.21	2.26	2.21	2.25	2625376
2016-03-15	2.23	2.24	2.22	2.24	2958144
2016-03-16	2.23	2.25	2.22	2.25	1640320
2016-03-17	2.25	2.29	2.24	2.28	2324821
2016-03-18	2.31	2.31	2.29	2.31	3595920
2016-03-21	2.31	2.33	2.31	2.32	1610682
2016-03-22	2.31	2.33	2.30	2.31	1659018
2016-03-23	2.31	2.32	2.30	2.31	1989962
2016-03-24	2.30	2.33	2.30	2.33	2074565
2016-03-28	2.33	2.34	2.30	2.31	1680138
2016-03-29	2.29	2.33	2.29	2.33	4332709
2016-03-30	2.34	2.36	2.33	2.35	2385312
2016-03-31	2.35	2.38	2.34	2.36	3208592
2016-04-01	2.34	2.40	2.32	2.39	2936810
2016-04-04	2.39	2.42	2.39	2.40	2287824
2016-04-05	2.37	2.37	2.32	2.34	4556122
2016-04-06	2.34	2.34	2.32	2.33	2171968
2016-04-07	2.31	2.33	2.28	2.29	3926650
2016-04-08	2.30	2.31	2.27	2.27	1956208
2016-04-11	2.34	2.36	2.32	2.32	4867520
2016-04-12	2.33	2.35	2.32	2.34	3377770
2016-04-13	2.37	2.40	2.36	2.39	4367717
2016-04-14	2.38	2.39	2.36	2.38	3276810
2016-04-15	2.40	2.43	2.39	2.42	2505466
2016-04-18	2.41	2.42	2.38	2.42	3533061
2016-04-19	2.42	2.45	2.42	2.43	3684394
2016-04-20	2.40	2.45	2.40	2.43	12000768
2016-04-21	2.32	2.33	2.30	2.32	7084192
2016-04-22	2.30	2.33	2.27	2.29	2785578
2016-04-25	2.29	2.32	2.28	2.30	2694240
2016-04-26	2.31	2.33	2.30	2.31	1890949
2016-04-27	2.31	2.34	2.30	2.31	2447861
2016-04-28	2.30	2.32	2.28	2.28	3010320
2016-04-29	2.27	2.29	2.25	2.28	2665013
2016-05-02	2.28	2.28	2.25	2.26	2191066
2016-05-03	2.24	2.26	2.22	2.23	2611141
2016-05-04	2.21	2.22	2.20	2.22	2476202
2016-05-05	2.22	2.23	2.21	2.21	2909957
2016-05-06	2.19	2.23	2.18	2.22	3234389
2016-05-09	2.23	2.26	2.23	2.25	3193312
2016-05-10	2.24	2.26	2.23	2.24	3173589
2016-05-11	2.24	2.25	2.23	2.23	1415968
2016-05-12	2.24	2.26	2.22	2.24	1912016
2016-05-13	2.23	2.25	2.22	2.22	1651333
2016-05-16	2.24	2.25	2.23	2.25	1439285
2016-05-17	2.24	2.24	2.22	2.22	1655488
2016-05-18	2.22	2.26	2.21	2.24	4052720
2016-05-19	2.23	2.24	2.21	2.23	1179472
2016-05-20	2.23	2.25	2.23	2.25	1391338
2016-05-23	2.24	2.24	2.23	2.24	1329712
2016-05-24	2.24	2.25	2.23	2.25	4988464
2016-05-25	2.26	2.28	2.25	2.27	2885605
2016-05-26	2.28	2.28	2.26	2.27	2339781
2016-05-27	2.28	2.28	2.27	2.28	2192005
2016-05-31	2.28	2.28	2.25	2.25	6053605
2016-06-01	2.25	2.29	2.25	2.28	2275194
2016-06-02	2.27	2.28	2.24	2.28	5147034
2016-06-03	2.27	2.28	2.26	2.27	2297146
2016-06-06	2.27	2.27	2.25	2.27	3358165
2016-06-07	2.27	2.29	2.26	2.29	3654837
2016-06-08	2.29	2.30	2.28	2.29	918602
2016-06-09	2.27	2.28	2.27	2.28	2442165
2016-06-10	2.27	2.27	2.26	2.27	2321674
2016-06-13	2.25	2.26	2.24	2.24	1349029
2016-06-14	2.25	2.25	2.23	2.24	1987850
2016-06-15	2.24	2.26	2.24	2.25	3189962
2016-06-16	2.24	2.26	2.24	2.25	1817856
2016-06-17	2.25	2.25	2.24	2.25	3607189
2016-06-20	2.28	2.30	2.28	2.29	1323077
2016-06-21	2.29	2.30	2.28	2.29	1380282
2016-06-22	2.30	2.31	2.29	2.30	1193786
2016-06-23	2.32	2.32	2.31	2.31	1714341
2016-06-24	2.22	2.25	2.22	2.23	2347386
2016-06-27	2.21	2.21	2.19	2.20	2978656
2016-06-28	2.21	2.23	2.20	2.23	3215920
2016-06-29	2.27	2.28	2.25	2.28	2103120
2016-06-30	2.28	2.32	2.26	2.32	3844298
2016-07-01	2.31	2.32	2.31	2.31	940448
2016-07-05	2.30	2.30	2.28	2.30	1841317
2016-07-06	2.28	2.29	2.27	2.28	3258357
2016-07-07	2.28	2.29	2.27	2.27	1924656
2016-07-08	2.29	2.30	2.28	2.30	1522869
2016-07-11	2.32	2.33	2.31	2.33	1368810
2016-07-12	2.33	2.34	2.32	2.34	2874784
2016-07-13	2.34	2.34	2.32	2.33	2564421
2016-07-14	2.33	2.34	2.32	2.32	2263573
2016-07-15	2.26	2.28	2.23	2.24	5461376
2016-07-18	2.23	2.24	2.21	2.22	2454533
2016-07-19	2.15	2.17	2.07	2.07	7199744
2016-07-20	2.13	2.18	2.13	2.15	4634981
2016-07-21	2.16	2.17	2.12	2.12	3361850
2016-07-22	2.13	2.13	2.11	2.11	2425648
2016-07-25	2.12	2.14	2.12	2.12	2698304
2016-07-26	2.13	2.14	2.12	2.13	3021120
2016-07-27	2.15	2.15	2.14	2.15	3777434
2016-07-28	2.16	2.17	2.15	2.16	4299541
2016-07-29	2.16	2.16	2.12	2.13	2695066
2016-08-01	2.16	2.18	2.16	2.17	6091984
2016-08-02	2.16	2.17	2.14	2.14	2247136
2016-08-03	2.13	2.13	2.12	2.13	2211002
2016-08-04	2.13	2.14	2.12	2.13	1822400
2016-08-05	2.14	2.15	2.13	2.14	1430885
2016-08-08	2.14	2.15	2.13	2.13	1972592
2016-08-09	2.13	2.14	2.12	2.12	4458805
2016-08-10	2.11	2.12	2.10	2.11	2382816
2016-08-11	2.11	2.13	2.11	2.12	1768688
2016-08-12	2.12	2.14	2.11	2.12	740752
2016-08-15	2.13	2.13	2.12	2.12	1200480
2016-08-16	2.12	2.12	2.10	2.11	1359888
2016-08-17	2.09	2.09	2.06	2.07	3745146
2016-08-18	2.06	2.06	2.04	2.05	3459397
2016-08-19	2.03	2.04	2.02	2.03	2558437
2016-08-22	2.02	2.02	1.99	2.00	3418752
2016-08-23	2.01	2.03	2.01	2.02	4935984
2016-08-24	2.02	2.02	1.99	1.99	2445466
2016-08-25	1.97	1.98	1.96	1.97	3739120
2016-08-26	1.94	1.96	1.93	1.94	4599434
2016-08-29	1.93	1.94	1.91	1.91	3778688
2016-08-30	1.92	1.94	1.91	1.91	2713674
2016-08-31	1.92	1.94	1.91	1.94	4918336
2016-09-01	1.92	1.93	1.91	1.93	3925722
2016-09-02	1.93	1.95	1.93	1.95	3080752
2016-09-06	1.95	1.95	1.93	1.94	2415957
2016-09-07	1.94	1.94	1.91	1.92	2320805
2016-09-08	1.91	1.91	1.88	1.88	4207765
2016-09-09	1.88	1.88	1.84	1.84	5964794
2016-09-12	1.86	1.87	1.85	1.86	4235354
2016-09-13	1.84	1.85	1.82	1.82	5029456
2016-09-14	1.83	1.85	1.82	1.83	4663317
2016-09-15	1.83	1.85	1.82	1.84	4393381
2016-09-16	1.83	1.84	1.82	1.82	4602949
2016-09-19	1.83	1.86	1.83	1.85	4438933
2016-09-20	1.86	1.87	1.84	1.84	2828458
2016-09-21	1.85	1.85	1.83	1.84	6265856
2016-09-22	1.85	1.86	1.84	1.85	5642506
2016-09-23	1.84	1.86	1.83	1.83	5076000
2016-09-26	1.83	1.84	1.82	1.83	5347253
2016-09-27	1.84	1.86	1.84	1.84	5006485
2016-09-28	1.85	1.85	1.83	1.83	3359637
2016-09-29	1.83	1.86	1.82	1.83	7996629
2016-09-30	1.85	1.85	1.82	1.82	5552917
2016-10-03	1.84	1.84	1.82	1.82	5524725
2016-10-04	1.82	1.84	1.81	1.82	3756944
2016-10-05	1.81	1.83	1.81	1.82	3273669
2016-10-06	1.82	1.83	1.82	1.83	2896186
2016-10-07	1.83	1.83	1.82	1.83	2804853
2016-10-10	1.84	1.85	1.83	1.84	1425008
2016-10-11	1.84	1.85	1.82	1.82	3362864
2016-10-12	1.82	1.82	1.81	1.82	3683472
2016-10-13	1.81	1.86	1.81	1.86	6056373
2016-10-14	1.84	1.84	1.82	1.83	3908426
2016-10-17	1.82	1.84	1.82	1.84	5579130
2016-10-18	1.88	1.89	1.87	1.87	4853909
2016-10-19	1.91	1.91	1.88	1.89	5499024
2016-10-20	1.90	1.90	1.85	1.86	4995413
2016-10-21	1.85	1.85	1.83	1.83	4242037
2016-10-24	1.81	1.83	1.80	1.82	5515546
2016-10-25	1.82	1.82	1.81	1.82	4636570
2016-10-26	1.79	1.81	1.78	1.80	4261541
2016-10-27	1.77	1.78	1.77	1.77	6546128
2016-10-28	1.78	1.81	1.77	1.81	6305792
2016-10-31	1.81	1.82	1.81	1.81	4072608
2016-11-01	1.80	1.81	1.79	1.81	6323045
2016-11-02	1.80	1.81	1.78	1.79	1896992
2016-11-03	1.77	1.78	1.76	1.76	3023322
2016-11-04	1.76	1.79	1.76	1.78	3444213
2016-11-07	1.79	1.81	1.78	1.81	8086304
2016-11-08	1.79	1.80	1.78	1.79	4358869
2016-11-09	1.76	1.77	1.73	1.77	4435701
2016-11-10	1.76	1.78	1.75	1.76	4846949
2016-11-11	1.75	1.76	1.74	1.74	3504416
2016-11-14	1.74	1.75	1.70	1.73	3513418
2016-11-15	1.74	1.76	1.72	1.74	6875008
2016-11-16	1.73	1.77	1.73	1.76	3965509
2016-11-17	1.75	1.75	1.73	1.74	2862554
2016-11-18	1.74	1.74	1.73	1.73	1918768
2016-11-21	1.74	1.76	1.73	1.74	2207802
2016-11-22	1.75	1.76	1.74	1.76	3071157
2016-11-23	1.75	1.77	1.74	1.76	3418501
2016-11-25	1.78	1.82	1.78	1.82	1922682
2016-11-28	1.81	1.81	1.79	1.80	3226965
2016-11-29	1.80	1.80	1.79	1.80	2258986
2016-11-30	1.79	1.82	1.79	1.80	10358208
2016-12-01	1.80	1.81	1.77	1.78	4324138
2016-12-02	1.77	1.77	1.74	1.75	3231216
2016-12-05	1.76	1.76	1.73	1.74	3067792
2016-12-06	1.75	1.76	1.74	1.75	3370778
2016-12-07	1.75	1.78	1.74	1.77	4296581
2016-12-08	1.77	1.78	1.75	1.75	4496117
2016-12-09	1.76	1.76	1.73	1.75	6513440
2016-12-12	1.73	1.76	1.73	1.75	2213936
2016-12-13	1.77	1.81	1.77	1.80	3282757
2016-12-14	1.80	1.81	1.77	1.77	3345802
2016-12-15	1.77	1.82	1.77	1.80	6230352
2016-12-16	1.80	1.80	1.79	1.80	9010528
2016-12-19	1.80	1.81	1.79	1.81	1989280
2016-12-20	1.82	1.82	1.80	1.80	2274192
2016-12-21	1.80	1.82	1.79	1.80	3445498
2016-12-22	1.79	1.79	1.77	1.79	2282202
2016-12-23	1.77	1.80	1.77	1.79	2036853
2016-12-27	1.80	1.81	1.79	1.80	1754538
2016-12-28	1.80	1.81	1.78	1.79	1421738
2016-12-29	1.79	1.81	1.79	1.80	2046944
2016-12-30	1.80	1.82	1.80	1.82	1589754
2017-01-03	1.80	1.82	1.77	1.79	4725509
2017-01-04	1.80	1.84	1.80	1.83	2097418
2017-01-05	1.84	1.85	1.83	1.85	2155914
2017-01-06	1.82	1.84	1.80	1.83	3536592
2017-01-09	1.84	1.84	1.82	1.83	1742373
2017-01-10	1.84	1.84	1.82	1.83	2419568
2017-01-11	1.83	1.85	1.82	1.85	2220800
2017-01-12	1.85	1.85	1.83	1.84	1736304
2017-01-13	1.84	1.84	1.82	1.83	2035232
2017-01-17	1.83	1.87	1.82	1.86	2978400
2017-01-18	1.86	1.86	1.82	1.83	3048330
2017-01-19	1.83	1.84	1.82	1.83	1870170
2017-01-20	1.83	1.85	1.81	1.82	1227568
2017-01-23	1.83	1.83	1.81	1.82	2449461
2017-01-24	1.83	1.83	1.80	1.83	2497946
2017-01-25	1.84	1.84	1.76	1.80	3312053
2017-01-26	1.81	1.82	1.78	1.78	3727344
2017-01-27	1.78	1.80	1.78	1.79	2680901
2017-01-30	1.77	1.77	1.74	1.74	4069925
2017-01-31	1.74	1.74	1.71	1.73	3510746
2017-02-01	1.74	1.74	1.69	1.70	6259973
2017-02-02	1.70	1.72	1.69	1.70	3190192
2017-02-03	1.72	1.73	1.70	1.71	2914378
2017-02-06	1.72	1.72	1.70	1.70	4218400
2017-02-07	1.71	1.72	1.69	1.71	2954357
2017-02-08	1.72	1.72	1.71	1.71	2926378
2017-02-09	1.73	1.77	1.73	1.75	2802544
2017-02-10	1.75	1.76	1.74	1.75	2440474
2017-02-13	1.77	1.78	1.76	1.77	1623562
2017-02-14	1.77	1.79	1.77	1.79	2405685
2017-02-15	1.79	1.81	1.78	1.80	2201818
2017-02-16	1.81	1.82	1.81	1.81	1582224
2017-02-17	1.81	1.81	1.78	1.79	1952752
2017-02-21	1.78	1.80	1.78	1.80	2527194
2017-02-22	1.79	1.81	1.78	1.80	1817178
2017-02-23	1.84	1.84	1.81	1.83	2933424
2017-02-24	1.81	1.84	1.81	1.84	1541872
2017-02-27	1.84	1.85	1.82	1.84	1608853
2017-02-28	1.84	1.84	1.82	1.83	4053562
2017-03-01	1.84	1.86	1.83	1.85	3339296
2017-03-02	1.84	1.86	1.84	1.85	2139168
2017-03-03	1.86	1.86	1.85	1.85	1530496
2017-03-06	1.84	1.85	1.82	1.85	2076282
2017-03-07	1.85	1.86	1.83	1.85	2383333
2017-03-08	1.85	1.86	1.84	1.85	2510752
2017-03-09	1.84	1.84	1.82	1.83	1726746
2017-03-10	1.85	1.87	1.84	1.87	2061429
2017-03-13	1.88	1.90	1.85	1.87	2991354
2017-03-14	1.87	1.89	1.86	1.88	3682832
2017-03-15	1.88	1.88	1.82	1.84	6861541
2017-03-16	1.85	1.92	1.85	1.91	4438186
2017-03-17	1.91	1.92	1.88	1.88	5888106
2017-03-20	1.87	1.88	1.86	1.87	2728832
2017-03-21	1.88	1.90	1.87	1.87	1880138
2017-03-22	1.87	1.90	1.87	1.89	1796058
2017-03-23	1.91	1.92	1.90	1.91	2446058
2017-03-24	1.92	1.92	1.91	1.91	1289973
2017-03-27	1.90	1.92	1.90	1.92	2072064
2017-03-28	1.92	1.94	1.91	1.92	2082656
2017-03-29	1.92	1.93	1.91	1.92	2447514
2017-03-30	1.93	1.94	1.92	1.93	2149952
2017-03-31	1.93	1.95	1.91	1.92	5406288
2017-04-03	1.91	1.92	1.88	1.89	4104693
2017-04-04	1.89	1.89	1.87	1.88	2464885
2017-04-05	1.89	1.91	1.88	1.90	5491658
2017-04-06	1.91	1.91	1.88	1.89	4384538
2017-04-07	1.89	1.90	1.88	1.89	3416474
2017-04-10	1.88	1.88	1.86	1.86	2517760
2017-04-11	1.88	1.88	1.85	1.86	3720330
2017-04-12	1.85	1.85	1.82	1.83	4620650
2017-04-13	1.80	1.83	1.79	1.81	4663034
2017-04-17	1.80	1.83	1.80	1.82	1834261
2017-04-18	1.82	1.83	1.80	1.82	3813242
2017-04-19	1.84	1.85	1.83	1.84	3097146
2017-04-20	1.84	1.85	1.84	1.85	3162757
2017-04-21	1.82	1.84	1.81	1.82	1979114
2017-04-24	1.83	1.84	1.82	1.83	2674144
2017-04-25	1.87	1.87	1.82	1.82	7135616
2017-04-26	1.82	1.85	1.79	1.83	5222645
2017-04-27	1.84	1.85	1.83	1.84	4640938
2017-04-28	1.85	1.85	1.83	1.85	4365157
2017-05-01	1.85	1.86	1.84	1.85	2787109
2017-05-02	1.86	1.88	1.86	1.87	6085877
2017-05-03	1.87	1.88	1.85	1.86	2555173
2017-05-04	1.87	1.88	1.87	1.87	2517434
2017-05-05	1.86	1.88	1.86	1.87	2458432
2017-05-08	1.88	1.91	1.86	1.90	3320005
2017-05-09	1.90	1.92	1.90	1.91	3180170
2017-05-10	1.91	1.91	1.88	1.89	3604720
2017-05-11	1.88	1.90	1.88	1.90	3128928
2017-05-12	1.90	1.91	1.90	1.90	1668384
2017-05-15	1.91	1.93	1.90	1.93	2003317
2017-05-16	1.93	1.97	1.93	1.96	4121002
2017-05-17	1.94	1.94	1.92	1.92	4332437
2017-05-18	1.93	1.95	1.93	1.95	2504384
2017-05-19	1.95	1.96	1.93	1.96	3474256
2017-05-22	1.96	1.96	1.95	1.96	1552266
2017-05-23	1.97	1.99	1.96	1.97	2436208
2017-05-24	1.97	2.00	1.97	1.99	3059493
2017-05-25	2.02	2.04	2.01	2.04	3909680
2017-05-26	2.03	2.04	2.02	2.04	3568005
2017-05-30	2.03	2.04	2.02	2.03	8641738
2017-05-31	2.03	2.04	2.01	2.02	5029552
2017-06-01	2.04	2.05	2.01	2.05	4134912
2017-06-02	2.08	2.08	2.01	2.03	3131621
2017-06-05	2.05	2.06	2.04	2.06	3014037
2017-06-06	2.06	2.06	2.05	2.05	3483269
2017-06-07	1.95	2.04	1.95	2.04	17255509
2017-06-08	2.03	2.03	2.01	2.03	5084202
2017-06-09	2.01	2.02	1.94	1.96	11063962
2017-06-12	1.79	1.95	1.78	1.95	8797312
2017-06-13	1.95	1.95	1.91	1.92	4870821
2017-06-14	1.92	1.93	1.89	1.90	4857258
2017-06-15	1.89	1.90	1.86	1.89	7813658
2017-06-16	1.87	1.88	1.83	1.84	9940362
2017-06-19	1.85	1.85	1.83	1.85	6003818
2017-06-20	1.84	1.87	1.83	1.85	4739226
2017-06-21	1.87	1.87	1.81	1.87	7418768
2017-06-22	1.89	1.91	1.86	1.90	4543893
2017-06-23	1.90	1.91	1.89	1.91	3414898
2017-06-26	1.90	1.93	1.90	1.92	2696648
2017-06-27	1.91	1.91	1.90	1.91	2495434
2017-06-28	1.91	1.93	1.91	1.91	1204090
2017-06-29	1.91	1.95	1.91	1.92	2580861
2017-06-30	1.93	1.96	1.93	1.95	2823432
2017-07-03	1.96	1.97	1.95	1.95	961557
2017-07-05	1.95	1.96	1.93	1.95	2529912
2017-07-06	1.96	1.97	1.93	1.94	1639818
2017-07-07	1.94	1.95	1.90	1.94	3134042
2017-07-10	1.95	2.00	1.95	1.98	5625088
2017-07-11	1.98	1.98	1.93	1.97	3105890
2017-07-12	1.98	2.01	1.97	2.00	2359133
2017-07-13	1.99	2.01	1.96	2.01	2964906
2017-07-14	2.01	2.04	2.00	2.04	3140728
2017-07-17	2.04	2.07	2.03	2.05	2843546
2017-07-18	2.05	2.06	2.04	2.05	2301768
2017-07-19	2.05	2.05	2.01	2.04	2415634
2017-07-20	2.06	2.17	2.06	2.16	5227613
2017-07-21	2.16	2.30	2.15	2.27	9859541
2017-07-24	2.27	2.28	2.25	2.25	5178962
2017-07-25	2.26	2.30	2.25	2.30	3771826
2017-07-26	2.31	2.33	2.30	2.31	4454866
2017-07-27	2.33	2.33	2.27	2.30	3827520
2017-07-28	2.29	2.31	2.27	2.29	3703962
2017-07-31	2.27	2.32	2.27	2.31	3037053
2017-08-01	2.32	2.40	2.32	2.39	4656626
2017-08-02	2.39	2.39	2.35	2.38	3126317
2017-08-03	2.37	2.37	2.36	2.36	1711093
2017-08-04	2.36	2.36	2.33	2.33	3563072
2017-08-07	2.34	2.34	2.28	2.29	4609400
2017-08-08	2.28	2.33	2.28	2.30	3188893
2017-08-09	2.29	2.31	2.29	2.31	2876016
2017-08-10	2.30	2.33	2.30	2.30	4289872
2017-08-11	2.31	2.33	2.31	2.31	3781650
2017-08-14	2.32	2.33	2.28	2.30	3808194
2017-08-15	2.30	2.31	2.29	2.30	1687224
2017-08-16	2.30	2.32	2.28	2.28	5149890
2017-08-17	2.30	2.30	2.23	2.24	5639989
2017-08-18	2.28	2.28	2.24	2.24	3552589
2017-08-21	2.25	2.25	2.22	2.24	2790856
2017-08-22	2.24	2.25	2.23	2.25	2085693
2017-08-23	2.25	2.25	2.24	2.25	1754989
2017-08-24	2.25	2.26	2.24	2.25	1973376
2017-08-25	2.25	2.27	2.22	2.24	3052565
2017-08-28	2.26	2.27	2.22	2.23	3438261
2017-08-29	2.22	2.25	2.22	2.22	3832122
2017-08-30	2.23	2.23	2.22	2.23	2824469
2017-08-31	2.25	2.26	2.22	2.23	3617421
2017-09-01	2.23	2.25	2.21	2.22	2763853
2017-09-05	2.22	2.24	2.20	2.22	4229394
2017-09-06	2.22	2.26	2.22	2.24	4133338
2017-09-07	2.24	2.27	2.24	2.25	4035298
2017-09-08	2.25	2.25	2.21	2.24	3516264
2017-09-11	2.27	2.27	2.24	2.24	3150210
2017-09-12	2.24	2.25	2.24	2.24	2498362
2017-09-13	2.23	2.25	2.23	2.25	5869930
2017-09-14	2.21	2.22	2.09	2.14	10999285
2017-09-15	2.14	2.18	2.13	2.18	4108088
2017-09-18	2.15	2.16	2.13	2.16	5665410
2017-09-19	2.16	2.17	2.11	2.12	3183226
2017-09-20	2.14	2.16	2.09	2.11	4833005
2017-09-21	2.12	2.12	2.10	2.11	2676013
2017-09-22	2.13	2.14	2.12	2.13	3266869
2017-09-25	2.11	2.13	2.10	2.11	2927053
2017-09-26	2.09	2.10	2.08	2.10	3745770
2017-09-27	2.09	2.11	2.06	2.10	6101570
2017-09-28	2.10	2.13	2.09	2.12	3148322
2017-09-29	2.10	2.14	2.09	2.13	4998768
2017-10-02	2.12	2.13	2.09	2.12	5552392
2017-10-03	2.12	2.12	2.10	2.11	2653136
2017-10-04	2.12	2.12	2.07	2.07	4846328
2017-10-05	2.09	2.09	2.05	2.06	3575386
2017-10-06	2.07	2.08	2.05	2.06	2412629
2017-10-09	2.08	2.09	2.06	2.06	41923752
2017-10-10	2.06	2.07	2.06	2.06	1954208
2017-10-11	2.08	2.09	2.06	2.06	2700986
2017-10-12	2.08	2.09	2.06	2.07	2997741
2017-10-13	2.09	2.11	2.07	2.08	2442800
2017-10-16	2.07	2.08	2.03	2.05	3642645
2017-10-17	2.06	2.07	1.98	2.01	8432128
2017-10-18	2.06	2.06	2.00	2.02	4845522
2017-10-19	2.01	2.02	1.99	2.00	4768341
2017-10-20	2.01	2.06	2.00	2.04	2109061
2017-10-23	2.06	2.06	2.03	2.04	1965168
2017-10-24	2.04	2.04	1.98	1.99	4971184
2017-10-25	2.00	2.02	1.97	1.97	6096466
2017-10-26	1.99	1.99	1.94	1.94	5292898
2017-10-27	1.95	1.95	1.90	1.94	9679770
2017-10-30	1.94	1.98	1.94	1.97	4503400
2017-10-31	1.97	2.02	1.97	2.01	2912560
2017-11-01	2.01	2.01	1.95	1.95	3867264
2017-11-02	1.97	1.97	1.92	1.94	3251205
2017-11-03	1.95	1.95	1.92	1.92	4619344
2017-11-06	1.95	1.96	1.92	1.92	3696130
2017-11-07	1.95	1.97	1.89	1.89	8246877
2017-11-08	1.91	1.92	1.90	1.91	5445130
2017-11-09	1.92	1.92	1.90	1.90	3951370
2017-11-10	1.90	1.91	1.88	1.89	2294570
2017-11-13	1.89	1.91	1.86	1.91	5558146
2017-11-14	1.90	1.94	1.89	1.94	4991381
2017-11-15	1.91	1.93	1.91	1.92	2981621
2017-11-16	1.94	1.99	1.93	1.98	5423690
2017-11-17	1.99	1.99	1.97	1.98	3071824
2017-11-20	1.97	2.01	1.97	2.00	4823682
2017-11-21	1.99	2.00	1.99	2.00	3638672
2017-11-22	1.99	1.99	1.97	1.98	2319874
2017-11-24	1.98	1.99	1.97	1.97	975362
2017-11-27	1.99	2.00	1.98	1.99	2880293
2017-11-28	2.00	2.01	1.99	1.99	2833944
2017-11-29	2.01	2.05	1.99	2.00	4645250
2017-11-30	1.99	2.03	1.98	2.02	9633573
2017-12-01	1.99	2.00	1.89	1.93	6304130
2017-12-04	1.95	1.95	1.91	1.92	2695674
2017-12-05	1.91	1.95	1.91	1.94	5050829
2017-12-06	1.93	1.94	1.93	1.94	1885170
2017-12-07	1.94	1.94	1.92	1.94	1163824
2017-12-08	1.95	1.97	1.94	1.97	1627384
2017-12-11	1.98	2.02	1.97	2.01	2498861
2017-12-12	1.99	2.00	1.97	1.99	2255149
2017-12-13	1.99	2.01	1.99	2.00	3378197
2017-12-14	2.02	2.03	2.00	2.01	3158658
2017-12-15	2.01	2.02	2.00	2.00	9152117
2017-12-18	2.02	2.08	2.02	2.07	5630752
2017-12-19	2.06	2.11	2.04	2.10	6446904
2017-12-20	2.10	2.10	2.09	2.09	2052474
2017-12-21	2.09	2.11	2.07	2.07	2087613
2017-12-22	2.10	2.10	2.06	2.06	2627848
2017-12-26	2.06	2.07	2.05	2.05	655642
2017-12-27	2.06	2.06	2.03	2.04	1121504
2017-12-28	2.04	2.06	2.01	2.03	2962485
2017-12-29	2.05	2.06	2.05	2.05	1366664
2018-01-02	2.06	2.14	2.06	2.14	4470496
2018-01-03	2.13	2.14	2.09	2.13	4021389
2018-01-04	2.13	2.15	2.11	2.12	4294517
2018-01-05	2.12	2.13	2.07	2.09	3226845
2018-01-08	2.09	2.13	2.08	2.13	2587488
2018-01-09	2.13	2.14	2.11	2.14	1800333
2018-01-10	2.16	2.18	2.15	2.18	2151674
2018-01-11	2.15	2.16	2.12	2.15	1902248
2018-01-12	2.14	2.15	2.13	2.13	1745738
2018-01-16	2.19	2.25	2.18	2.22	4981960
2018-01-17	2.23	2.23	2.16	2.21	3779829
2018-01-18	2.20	2.21	2.16	2.16	2083474
2018-01-19	2.18	2.21	2.09	2.10	3283002
2018-01-22	2.05	2.08	2.00	2.05	12233861
2018-01-23	2.04	2.04	2.01	2.03	2453608
2018-01-24	2.03	2.07	2.01	2.07	5180304
2018-01-25	2.07	2.09	2.06	2.09	3388669
2018-01-26	2.10	2.12	2.08	2.12	4273000
2018-01-29	2.10	2.10	2.07	2.09	5240781
2018-01-30	2.07	2.07	2.04	2.05	6957848
2018-01-31	2.05	2.08	2.03	2.06	4232986
2018-02-01	2.04	2.07	2.03	2.07	4560746
2018-02-02	2.05	2.06	2.02	2.05	4410682
2018-02-05	2.03	2.06	1.98	1.99	5755434
2018-02-06	1.96	2.02	1.94	2.00	4061058
2018-02-07	1.98	1.99	1.94	1.95	5689640
2018-02-08	1.97	1.97	1.91	1.91	4375784
2018-02-09	1.92	1.97	1.92	1.96	7014365
2018-02-12	1.97	2.03	1.97	2.00	9647832
2018-02-13	2.02	2.02	2.00	2.01	5285864
2018-02-14	2.01	2.06	2.00	2.06	3778352
2018-02-15	2.06	2.08	2.05	2.08	1823237
2018-02-16	2.08	2.09	2.05	2.09	3393778
2018-02-20	2.07	2.10	2.07	2.08	2050818
2018-02-21	2.09	2.09	2.04	2.04	2521538
2018-02-22	2.06	2.07	2.04	2.05	3036365
2018-02-23	2.07	2.08	2.05	2.07	1530224
2018-02-26	2.07	2.08	2.04	2.04	1909141
2018-02-27	2.04	2.07	2.04	2.04	2678634
2018-02-28	2.06	2.08	2.04	2.07	3374472
2018-03-01	2.07	2.07	2.00	2.03	3267357
2018-03-02	2.01	2.04	2.01	2.04	1396202
2018-03-05	2.03	2.07	2.03	2.06	1292669
2018-03-06	2.06	2.08	2.05	2.06	2191858
2018-03-07	2.07	2.07	2.04	2.06	1709352
2018-03-08	2.06	2.06	2.03	2.04	1621104
2018-03-09	2.05	2.06	2.03	2.05	1405421
2018-03-12	2.06	2.17	2.06	2.16	4828144
2018-03-13	2.19	2.21	2.16	2.17	4545264
2018-03-14	2.17	2.18	2.08	2.11	5007000
2018-03-15	2.12	2.15	2.11	2.12	4735656
2018-03-16	2.11	2.15	2.09	2.09	4720794
2018-03-19	2.07	2.07	1.96	1.98	8010762
2018-03-20	2.00	2.01	1.90	1.95	14408600
2018-03-21	1.96	1.99	1.94	1.95	5014432
2018-03-22	1.95	1.95	1.90	1.90	9811232
2018-03-23	1.91	1.97	1.91	1.94	4971565
2018-03-26	1.92	1.96	1.91	1.96	4386557
2018-03-27	1.94	1.96	1.91	1.92	3723578
2018-03-28	1.95	1.95	1.91	1.92	3153621
2018-03-29	1.93	1.97	1.91	1.94	3507442
2018-04-02	1.95	2.01	1.94	1.95	3662786
2018-04-03	1.96	1.97	1.93	1.96	2555960
2018-04-04	1.93	1.97	1.92	1.97	1269442
2018-04-05	1.95	1.98	1.95	1.96	1672757
2018-04-06	1.95	1.97	1.94	1.94	2159709
2018-04-09	1.96	1.99	1.96	1.97	4169517
2018-04-10	1.97	2.01	1.97	1.98	2287245
2018-04-11	1.97	2.01	1.97	2.00	2090322
2018-04-12	2.00	2.03	1.99	2.01	3096861
2018-04-13	2.03	2.04	1.94	1.94	4633576
2018-04-16	1.95	2.01	1.95	1.98	3997997
2018-04-17	1.98	2.00	1.97	2.00	2107490
2018-04-18	2.01	2.01	1.95	1.96	5614874
2018-04-19	1.96	1.97	1.95	1.97	2442050
2018-04-20	1.98	1.99	1.97	1.98	1551730
2018-04-23	1.98	1.98	1.92	1.95	3307264
2018-04-24	1.92	1.95	1.92	1.93	2135120
2018-04-25	1.88	1.90	1.82	1.83	5589893
2018-04-26	1.83	1.85	1.78	1.78	6206656
2018-04-27	1.80	1.81	1.77	1.78	2474490
2018-04-30	1.80	1.81	1.79	1.79	1528216
2018-05-01	1.79	1.79	1.77	1.79	1496517
2018-05-02	1.79	1.80	1.76	1.77	2675154
2018-05-03	1.77	1.77	1.73	1.76	2900744
2018-05-04	1.74	1.75	1.70	1.74	3236770
2018-05-07	1.74	1.79	1.74	1.78	2096720
2018-05-08	1.76	1.77	1.74	1.75	4074002
2018-05-09	1.74	1.75	1.72	1.75	2320037
2018-05-10	1.75	1.76	1.74	1.75	2645525
2018-05-11	1.75	1.76	1.74	1.76	1456584
2018-05-14	1.76	1.80	1.75	1.76	1886754
2018-05-15	1.74	1.74	1.71	1.73	1456669
2018-05-16	1.75	1.75	1.74	1.75	1105757
2018-05-17	1.75	1.76	1.73	1.74	1661581
2018-05-18	1.72	1.74	1.71	1.72	4359773
2018-05-21	1.71	1.71	1.69	1.70	2000200
2018-05-22	1.71	1.75	1.70	1.73	3483960
2018-05-23	1.72	1.74	1.69	1.73	1853837
2018-05-24	1.73	1.74	1.70	1.72	1381866
2018-05-25	1.73	1.74	1.71	1.73	1412904
2018-05-29	1.71	1.73	1.70	1.71	1916418
2018-05-30	1.70	1.72	1.69	1.71	1589146
2018-05-31	1.71	1.73	1.71	1.73	3841858
2018-06-01	1.73	1.73	1.72	1.73	995882
2018-06-04	1.74	1.74	1.71	1.73	2318210
2018-06-05	1.71	1.72	1.70	1.71	2149733
2018-06-06	1.73	1.76	1.72	1.74	1432744
2018-06-07	1.73	1.77	1.73	1.76	2392872
2018-06-08	1.76	1.77	1.74	1.77	1740136
2018-06-11	1.77	1.82	1.77	1.80	4841576
2018-06-12	1.79	1.85	1.79	1.85	2711130
2018-06-13	1.85	1.85	1.81	1.83	3964874
2018-06-14	1.82	1.82	1.77	1.79	3874506
2018-06-15	1.79	1.82	1.78	1.82	12250136
2018-06-18	1.82	1.83	1.77	1.81	4699797
2018-06-19	1.78	1.82	1.77	1.80	3114661
2018-06-20	1.77	1.79	1.77	1.78	1607325
2018-06-21	1.77	1.79	1.74	1.78	2347746
2018-06-22	1.76	1.81	1.76	1.80	2969941
2018-06-25	1.79	1.81	1.77	1.79	2732282
2018-06-26	1.77	1.84	1.77	1.84	5297605
2018-06-27	1.83	1.85	1.80	1.82	7168506
2018-06-28	1.81	1.82	1.78	1.80	3767789
2018-06-29	1.82	1.82	1.79	1.80	3739885
2018-07-02	1.79	1.80	1.77	1.79	3963826
2018-07-03	1.79	1.80	1.78	1.78	2205008
2018-07-05	1.80	1.85	1.78	1.83	1873058
2018-07-06	1.82	1.84	1.82	1.84	1945826
2018-07-09	1.85	1.87	1.82	1.82	2818837
2018-07-10	1.84	1.90	1.84	1.89	3506261
2018-07-11	1.88	1.93	1.87	1.89	2894456
2018-07-12	1.91	1.92	1.89	1.90	2877221
2018-07-13	1.89	1.91	1.89	1.90	1492896
2018-07-16	1.94	1.94	1.89	1.90	2343706
2018-07-17	1.90	1.94	1.90	1.93	2755328
2018-07-18	1.92	1.94	1.91	1.92	2246778
2018-07-19	1.91	1.94	1.89	1.93	3615642
2018-07-20	1.95	1.98	1.95	1.96	2069946
2018-07-23	1.90	1.91	1.85	1.89	3587032
2018-07-24	1.90	1.92	1.84	1.91	6769002
2018-07-25	1.91	1.94	1.91	1.94	1748869
2018-07-26	1.92	1.94	1.92	1.93	3664512
2018-07-27	1.93	1.93	1.89	1.91	1819437
2018-07-30	1.91	1.91	1.89	1.90	1713050
2018-07-31	1.91	1.91	1.87	1.90	3844709
2018-08-01	1.91	1.92	1.89	1.90	1808893
2018-08-02	1.90	1.91	1.89	1.90	2362816
2018-08-03	1.91	1.92	1.91	1.91	2412144
2018-08-06	1.90	1.93	1.90	1.91	1667149
2018-08-07	1.93	1.93	1.91	1.91	1595130
2018-08-08	1.92	1.96	1.91	1.91	2396472
2018-08-09	1.91	1.92	1.91	1.91	1345653
2018-08-10	1.90	1.91	1.88	1.90	2691560
2018-08-13	1.91	1.93	1.91	1.92	2767426
2018-08-14	1.92	1.92	1.91	1.92	2324848
2018-08-15	1.89	1.92	1.89	1.90	2377984
2018-08-16	1.89	1.90	1.86	1.87	3521986
2018-08-17	1.86	1.89	1.86	1.88	2808021
2018-08-20	1.90	1.93	1.89	1.90	1570261
2018-08-21	1.92	1.92	1.91	1.91	2658208
2018-08-22	1.91	1.92	1.90	1.91	2773794
2018-08-23	1.91	1.92	1.88	1.89	2064237
2018-08-24	1.91	1.96	1.89	1.95	3546229
2018-08-27	1.95	1.96	1.93	1.94	1472184
2018-08-28	1.94	1.94	1.92	1.94	975368
2018-08-29	1.93	1.94	1.93	1.94	533274
2018-08-30	1.95	1.95	1.92	1.92	1264125
2018-08-31	1.94	1.97	1.93	1.93	4824594
2018-09-04	2.00	2.00	1.94	1.97	1752581
2018-09-05	2.00	2.01	1.98	1.99	2031005
2018-09-06	2.00	2.01	1.99	2.00	2386144
2018-09-07	2.01	2.02	1.98	1.99	2414984
2018-09-10	2.01	2.04	2.00	2.00	3300194
2018-09-11	2.00	2.01	1.98	2.00	2237368
2018-09-12	2.03	2.03	2.01	2.01	4524560
2018-09-13	2.02	2.04	2.02	2.03	4917621
2018-09-14	2.03	2.04	2.00	2.00	1806106
2018-09-17	2.00	2.00	1.97	1.97	1810616
2018-09-18	1.97	2.00	1.97	2.00	2271309
2018-09-19	2.00	2.01	1.98	2.00	2656296
2018-09-20	2.01	2.01	1.99	2.00	3192026
2018-09-21	2.01	2.01	1.99	2.00	9392149
2018-09-24	1.97	2.00	1.97	2.00	2217277
2018-09-25	1.97	2.02	1.97	2.01	2307853
2018-09-26	1.95	2.00	1.95	1.98	4320650
2018-09-27	1.96	1.98	1.94	1.95	2951213
2018-09-28	1.97	1.97	1.94	1.95	1478288
2018-10-01	1.98	1.98	1.95	1.97	2501946
2018-10-02	1.97	1.97	1.94	1.95	1451485
2018-10-03	1.96	1.97	1.94	1.96	4447933
2018-10-04	1.95	1.95	1.92	1.92	974634
2018-10-05	1.94	1.94	1.91	1.92	1704821
2018-10-08	1.90	1.91	1.88	1.89	1793613
2018-10-09	1.89	1.90	1.88	1.88	1780805
2018-10-10	1.86	1.87	1.83	1.84	2991434
2018-10-11	1.84	1.90	1.83	1.86	5049037
2018-10-12	1.89	1.91	1.88	1.89	2566432
2018-10-15	1.90	1.91	1.88	1.88	4703909
2018-10-16	1.89	1.93	1.89	1.91	4375882
2018-10-17	1.91	1.92	1.88	1.89	2857986
2018-10-18	1.89	1.91	1.88	1.89	2861877
2018-10-19	1.90	1.92	1.90	1.91	1777898
2018-10-22	1.91	1.92	1.90	1.92	1492986
2018-10-23	1.85	1.86	1.84	1.86	2529989
2018-10-24	1.84	1.87	1.82	1.83	2594024
2018-10-25	1.89	1.92	1.88	1.92	2322104
2018-10-26	1.90	1.95	1.89	1.92	1914970
2018-10-29	1.95	1.97	1.93	1.95	2151210
2018-10-30	1.95	1.95	1.92	1.94	1278101
2018-10-31	1.94	1.96	1.94	1.94	2461800
2018-11-01	1.96	1.98	1.93	1.97	1814176
2018-11-02	1.92	1.94	1.89	1.90	1740488
2018-11-05	1.91	1.93	1.91	1.91	2199360
2018-11-06	1.92	1.94	1.92	1.94	1385810
2018-11-07	1.95	1.95	1.90	1.93	2414554
2018-11-08	1.92	1.93	1.89	1.89	2334234
2018-11-09	1.90	1.92	1.88	1.90	2080736
2018-11-12	1.89	1.90	1.88	1.89	1670941
2018-11-13	1.90	1.93	1.89	1.93	4868040
2018-11-14	1.91	1.95	1.91	1.94	3398800
2018-11-15	1.93	1.98	1.92	1.98	2110205
2018-11-16	1.97	2.00	1.95	1.97	2068120
2018-11-19	2.00	2.00	1.95	1.98	3508621
2018-11-20	1.93	1.94	1.89	1.90	3049325
2018-11-21	1.89	1.92	1.89	1.92	1581760
2018-11-23	1.89	1.91	1.89	1.91	1582184
2018-11-26	1.94	1.94	1.91	1.91	2194525
2018-11-27	1.89	1.91	1.88	1.89	1023336
2018-11-28	1.88	1.93	1.88	1.92	1383189
2018-11-29	1.93	1.94	1.91	1.91	1938296
2018-11-30	1.97	1.97	1.95	1.96	5044400
2018-12-03	1.98	2.00	1.95	1.97	2489114
2018-12-04	2.00	2.01	1.97	1.97	2305192
2018-12-06	1.97	1.97	1.92	1.95	3279050
2018-12-07	1.95	1.97	1.93	1.93	1462597
2018-12-10	1.89	1.91	1.87	1.90	2224304
2018-12-11	1.93	1.93	1.88	1.89	2430717
2018-12-12	1.92	1.93	1.91	1.92	1682568
2018-12-13	1.97	2.00	1.96	2.00	2365754
2018-12-14	1.94	1.95	1.93	1.95	1826362
2018-12-17	1.97	1.97	1.92	1.94	4118970
2018-12-18	1.98	1.98	1.94	1.94	3225482
2018-12-19	1.99	2.00	1.96	1.96	3649704
2018-12-20	1.97	1.97	1.91	1.93	6412565
2018-12-21	1.90	1.91	1.85	1.85	13546301
2018-12-24	1.87	1.90	1.86	1.86	2356989
2018-12-26	1.88	1.91	1.86	1.91	4443349
2018-12-27	1.88	1.92	1.88	1.91	2316989
2018-12-28	1.93	1.95	1.92	1.93	2280520
2018-12-31	1.93	1.94	1.91	1.92	844341
2019-01-02	1.90	1.94	1.90	1.92	1244925
2019-01-03	1.90	1.91	1.88	1.89	1803890
2019-01-04	1.89	1.90	1.88	1.90	3616280
2019-01-07	1.90	1.91	1.89	1.90	1759266
2019-01-08	1.90	1.92	1.89	1.92	1646458
2019-01-09	1.92	1.94	1.90	1.92	1895706
2019-01-10	1.90	1.91	1.88	1.91	933557
2019-01-11	1.91	1.94	1.90	1.92	1296856
2019-01-14	1.83	1.85	1.81	1.84	2400130
2019-01-15	1.91	1.93	1.90	1.92	1670584
2019-01-16	1.94	1.95	1.93	1.94	1368413
2019-01-17	1.93	1.97	1.93	1.97	1312418
2019-01-18	2.00	2.02	1.98	2.00	2611781
2019-01-22	2.00	2.01	1.99	2.01	1784301
2019-01-23	2.01	2.04	2.01	2.04	2025170
2019-01-24	2.05	2.05	2.03	2.04	1731645
2019-01-25	2.06	2.06	2.04	2.04	2068328
2019-01-28	2.04	2.06	2.02	2.06	2001781
2019-01-29	2.09	2.09	2.04	2.06	2192784
2019-01-30	2.03	2.08	2.03	2.07	2387576
2019-01-31	2.11	2.15	2.10	2.13	3871706
2019-02-01	2.13	2.15	2.11	2.11	5016210
2019-02-04	2.11	2.12	2.09	2.12	2111192
2019-02-05	2.11	2.12	2.10	2.11	1883160
2019-02-06	2.12	2.13	2.11	2.12	3754410
2019-02-07	2.12	2.13	2.11	2.12	2018080
2019-02-08	2.12	2.12	2.11	2.12	2464496
2019-02-11	2.13	2.13	2.11	2.12	1524432
2019-02-12	2.14	2.16	2.13	2.16	1949984
2019-02-13	2.16	2.16	2.15	2.15	1609029
2019-02-14	2.15	2.16	2.14	2.16	1581586
2019-02-15	2.15	2.15	2.12	2.13	2591429
2019-02-19	2.07	2.07	2.01	2.07	2985146
2019-02-20	2.12	2.13	2.10	2.10	2993637
2019-02-21	2.11	2.12	2.10	2.12	2639688
2019-02-22	2.13	2.15	2.13	2.14	1761205
2019-02-25	2.17	2.18	2.15	2.17	2270989
2019-02-26	2.16	2.17	2.15	2.16	2931533
2019-02-27	2.12	2.13	2.11	2.12	1422642
2019-02-28	2.08	2.10	2.08	2.10	3565213
2019-03-01	2.12	2.12	2.10	2.12	1683189
2019-03-04	2.12	2.12	2.09	2.11	963040
2019-03-05	2.08	2.10	2.07	2.10	1594882
2019-03-06	2.03	2.12	2.03	2.06	4468637
2019-03-07	2.04	2.04	1.97	1.97	2974818
2019-03-08	1.97	1.98	1.94	1.98	2917402
2019-03-11	2.00	2.03	1.99	2.02	2014341
2019-03-12	2.02	2.05	2.01	2.03	1799442
2019-03-13	2.02	2.03	1.99	2.00	2190202
2019-03-14	1.99	2.00	1.96	1.98	2521941
2019-03-15	2.05	2.05	2.02	2.02	5126208
2019-03-18	2.05	2.05	1.99	2.01	3241116
2019-03-19	2.00	2.03	1.99	2.01	2577654
2019-03-20	2.03	2.06	2.03	2.05	2271924
2019-03-21	2.05	2.06	2.03	2.06	2110370
2019-03-22	2.04	2.04	2.00	2.01	1955372
2019-03-25	1.99	2.00	1.97	1.98	1960826
2019-03-26	1.98	2.00	1.98	2.00	1461320
2019-03-27	1.99	2.00	1.97	1.97	3413924
2019-03-28	1.98	1.99	1.97	1.98	915966
2019-03-29	1.98	2.00	1.98	1.99	1246578
2019-04-01	2.03	2.03	2.01	2.03	985396
2019-04-02	2.03	2.04	2.02	2.03	1772314
2019-04-03	2.04	2.04	2.02	2.03	703272
2019-04-04	2.01	2.02	2.00	2.01	1419336
2019-04-05	2.01	2.05	2.01	2.04	1210240
2019-04-08	2.03	2.06	2.03	2.05	2048384
2019-04-09	2.10	2.15	2.10	2.13	4052478
2019-04-10	2.18	2.18	2.13	2.15	3770724
2019-04-11	2.16	2.17	2.14	2.16	3306944
2019-04-12	2.17	2.17	2.15	2.17	1663128
2019-04-15	2.21	2.21	2.17	2.20	3062616
2019-04-16	2.15	2.17	2.11	2.12	3268672
2019-04-17	2.12	2.15	2.12	2.13	1660882
2019-04-18	2.17	2.21	2.17	2.20	3607054
2019-04-22	2.19	2.21	2.17	2.21	1536728
2019-04-23	2.22	2.24	2.21	2.24	3234812
2019-04-24	2.24	2.24	2.21	2.22	1796780
2019-04-25	2.24	2.24	2.21	2.23	1299090
2019-04-26	2.23	2.26	2.23	2.25	2676330
2019-04-29	2.26	2.27	2.25	2.27	1273244
2019-04-30	2.28	2.30	2.26	2.29	2061658
2019-05-01	2.28	2.30	2.28	2.28	1468100
2019-05-02	2.26	2.27	2.24	2.25	2732968
2019-05-03	2.24	2.26	2.19	2.21	4645848
2019-05-06	2.20	2.25	2.19	2.25	1566966
2019-05-07	2.24	2.25	2.21	2.23	2298000
2019-05-08	2.23	2.28	2.21	2.28	7201708
2019-05-09	2.25	2.26	2.22	2.25	3450362
2019-05-10	2.25	2.26	2.23	2.26	3083468
2019-05-13	2.23	2.23	2.18	2.20	5829946
2019-05-14	2.20	2.20	2.18	2.19	3849054
2019-05-15	2.18	2.22	2.18	2.21	4592922
2019-05-16	2.22	2.26	2.22	2.25	7375756
2019-05-17	2.24	2.26	2.23	2.24	3347752
2019-05-20	2.28	2.31	2.26	2.29	5030230
2019-05-21	2.27	2.27	2.22	2.24	3340172
2019-05-22	2.22	2.26	2.22	2.23	2787878
2019-05-23	2.22	2.22	2.20	2.21	1633178
2019-05-24	2.23	2.24	2.21	2.22	2306062
2019-05-28	2.22	2.23	2.17	2.17	15037530
2019-05-29	2.20	2.21	2.17	2.20	5340100
2019-05-30	2.21	2.24	2.21	2.23	2699564
2019-05-31	2.20	2.24	2.20	2.21	1755044
2019-06-03	2.25	2.27	2.22	2.22	2620296
2019-06-04	2.25	2.28	2.22	2.24	1963162
2019-06-05	2.26	2.26	2.21	2.23	2414462
2019-06-06	2.22	2.23	2.21	2.23	1963872
2019-06-07	2.26	2.27	2.25	2.26	1521296
2019-06-10	2.28	2.28	2.23	2.25	2282232
2019-06-11	2.26	2.28	2.26	2.26	1765780
2019-06-12	2.26	2.28	2.26	2.27	588522
2019-06-13	2.27	2.31	2.26	2.30	2331486
2019-06-14	2.29	2.30	2.28	2.28	2381128
2019-06-17	2.28	2.29	2.24	2.25	7037200
2019-06-18	2.27	2.27	2.25	2.26	5065514
2019-06-19	2.23	2.23	2.17	2.19	6309286
2019-06-20	2.19	2.20	2.18	2.19	4694088
2019-06-21	2.17	2.19	2.16	2.16	29023010
2019-06-24	2.16	2.18	2.16	2.17	2967268
2019-06-25	2.17	2.19	2.16	2.17	1894914
2019-06-26	2.18	2.19	2.17	2.18	1938392
2019-06-27	2.16	2.18	2.15	2.17	2506956
2019-06-28	2.15	2.18	2.15	2.17	3642586
2019-07-01	2.18	2.19	2.16	2.16	1829136
2019-07-02	2.18	2.21	2.17	2.20	2932888
2019-07-03	2.18	2.19	2.17	2.19	1221242
2019-07-05	2.13	2.15	2.12	2.15	2751108
2019-07-08	2.11	2.12	2.08	2.08	4297920
2019-07-09	2.08	2.09	2.07	2.08	3606178
2019-07-10	2.11	2.12	2.07	2.09	4954052
2019-07-11	2.09	2.11	2.08	2.11	5428150
2019-07-12	2.07	2.10	2.07	2.10	4197732
2019-07-15	2.09	2.10	2.06	2.09	5686060
2019-07-16	2.07	2.10	2.07	2.09	4167642
2019-07-17	2.10	2.12	2.07	2.07	4564212
2019-07-18	2.15	2.15	2.11	2.13	4411964
2019-07-19	2.11	2.12	2.08	2.09	3626152
2019-07-22	2.09	2.11	2.09	2.09	1943418
2019-07-23	2.09	2.11	2.09	2.10	1382164
2019-07-24	2.10	2.11	2.09	2.09	1356602
2019-07-25	2.08	2.09	2.07	2.07	1879328
2019-07-26	2.09	2.09	2.08	2.08	2263912
2019-07-29	2.08	2.09	2.07	2.09	1059272
2019-07-30	2.08	2.08	2.05	2.05	1315492
2019-07-31	2.08	2.10	2.02	2.05	3416276
2019-08-01	2.09	2.12	2.07	2.08	4506540
2019-08-02	2.04	2.04	2.01	2.02	2737618
2019-08-05	1.99	2.00	1.95	1.96	2093854
2019-08-06	1.96	1.99	1.96	1.98	2076564
2019-08-07	1.99	1.99	1.97	1.99	2571640
2019-08-08	2.02	2.02	1.99	2.01	2039540
2019-08-09	2.00	2.00	1.98	1.99	1833396
2019-08-12	1.97	2.00	1.97	1.99	1558886
2019-08-13	1.96	1.97	1.94	1.96	3081434
2019-08-14	1.90	1.91	1.88	1.89	2227174
2019-08-15	1.90	1.91	1.89	1.89	1448148
2019-08-16	1.88	1.92	1.88	1.90	1946578
2019-08-19	1.92	1.92	1.88	1.88	3400594
2019-08-20	1.89	1.91	1.88	1.88	1985346
2019-08-21	1.90	1.90	1.88	1.89	1209060
2019-08-22	1.89	1.89	1.86	1.87	2703660
2019-08-23	1.88	1.90	1.86	1.86	3488970
2019-08-26	1.86	1.86	1.83	1.84	1753606
2019-08-27	1.86	1.87	1.85	1.86	1739006
2019-08-28	1.84	1.86	1.84	1.84	1518988
2019-08-29	1.85	1.88	1.85	1.87	1674100
2019-08-30	1.90	1.91	1.88	1.91	1690862
2019-09-03	1.89	1.89	1.85	1.86	2821066
2019-09-04	1.89	1.89	1.87	1.88	1263484
2019-09-05	1.88	1.92	1.87	1.92	3543634
2019-09-06	1.90	1.91	1.87	1.87	4001760
2019-09-09	1.89	1.91	1.89	1.90	1496092
2019-09-10	1.90	1.91	1.89	1.89	1347914
2019-09-11	1.86	1.86	1.83	1.84	3008548
2019-09-12	1.86	1.87	1.84	1.85	2286164
2019-09-13	1.87	1.87	1.84	1.87	1745814
2019-09-16	1.86	1.86	1.83	1.84	1074526
2019-09-17	1.83	1.85	1.82	1.84	2496856
2019-09-18	1.86	1.87	1.84	1.85	1917794
2019-09-19	1.83	1.84	1.81	1.82	3067314
2019-09-20	1.86	1.88	1.84	1.86	2998960
2019-09-23	1.83	1.83	1.80	1.82	2056914
2019-09-24	1.84	1.84	1.78	1.80	3811846
2019-09-25	1.81	1.81	1.79	1.80	1231522
2019-09-26	1.80	1.81	1.79	1.81	1723114
2019-09-27	1.82	1.82	1.80	1.81	3062082
2019-09-30	1.83	1.83	1.81	1.83	1207180
2019-10-01	1.78	1.79	1.76	1.78	2112966
2019-10-02	1.76	1.79	1.76	1.79	2446462
2019-10-03	1.81	1.82	1.79	1.80	5481444
2019-10-04	1.82	1.84	1.81	1.83	3143298
2019-10-07	1.82	1.83	1.81	1.83	2826940
2019-10-08	1.80	1.83	1.80	1.83	4126304
2019-10-09	1.83	1.83	1.82	1.82	1623442
2019-10-10	1.83	1.84	1.81	1.82	1819030
2019-10-11	1.85	1.85	1.83	1.83	1431212
2019-10-14	1.85	1.86	1.84	1.85	2279608
2019-10-15	1.90	1.93	1.84	1.85	5628176
2019-10-16	1.89	1.91	1.88	1.89	3200572
2019-10-17	1.90	1.91	1.89	1.90	2617342
2019-10-18	1.89	1.91	1.89	1.90	1554282
2019-10-21	1.89	1.92	1.89	1.91	1888852
2019-10-22	1.91	1.93	1.91	1.92	2245424
2019-10-23	1.93	1.93	1.92	1.92	2826716
2019-10-24	1.90	1.92	1.90	1.92	6160546
2019-10-25	1.93	1.98	1.92	1.97	5623282
2019-10-28	1.97	1.97	1.96	1.96	2745678
2019-10-29	1.95	1.97	1.95	1.95	4137406
2019-10-30	1.93	1.95	1.93	1.93	2453602
2019-10-31	1.97	2.00	1.96	1.99	3336698
2019-11-01	2.00	2.00	1.97	1.98	2244218
2019-11-04	1.96	1.99	1.96	1.99	1848386
2019-11-05	1.99	1.99	1.97	1.98	1100890
2019-11-06	1.96	1.97	1.95	1.95	1247906
2019-11-07	1.97	1.99	1.97	1.99	3564474
2019-11-08	1.95	1.97	1.95	1.97	1894154
2019-11-11	1.96	1.96	1.94	1.96	813188
2019-11-12	1.96	1.97	1.95	1.97	3724578
2019-11-13	1.94	1.95	1.93	1.93	2199582
2019-11-14	1.93	1.95	1.92	1.93	4726060
2019-11-15	1.94	1.96	1.94	1.94	1239492
2019-11-18	1.92	1.92	1.88	1.90	2738070
2019-11-19	1.91	1.91	1.89	1.89	1297774
2019-11-20	1.89	1.90	1.88	1.89	1287012
2019-11-21	1.87	1.87	1.82	1.83	5657086
2019-11-22	1.83	1.83	1.81	1.82	1600660
2019-11-25	1.86	1.86	1.83	1.84	1384252
2019-11-26	1.82	1.84	1.81	1.82	4736580
2019-11-27	1.84	1.85	1.83	1.84	1313542
2019-11-29	1.82	1.82	1.81	1.82	1063266
2019-12-02	1.80	1.82	1.80	1.82	1450700
2019-12-03	1.80	1.82	1.80	1.81	3859368
2019-12-04	1.83	1.84	1.83	1.84	1142046
2019-12-05	1.85	1.85	1.83	1.84	1426000
2019-12-06	1.83	1.84	1.83	1.83	1390418
2019-12-09	1.83	1.84	1.82	1.82	1372926
2019-12-10	1.82	1.84	1.81	1.84	1232978
2019-12-11	1.84	1.85	1.83	1.83	1573124
2019-12-12	1.84	1.85	1.81	1.84	4380396
2019-12-13	1.85	1.87	1.85	1.86	2828864
2019-12-16	1.85	1.88	1.85	1.88	3946262
2019-12-17	1.87	1.90	1.87	1.90	4468690
2019-12-18	1.92	1.92	1.89	1.89	4825224
2019-12-19	1.89	1.90	1.88	1.90	2107714
2019-12-20	1.92	1.94	1.91	1.93	6345858
2019-12-23	1.93	1.94	1.92	1.92	1054728
2019-12-24	1.92	1.92	1.91	1.91	232626
2019-12-26	1.90	1.91	1.90	1.90	1295720
2019-12-27	1.88	1.89	1.88	1.88	645216
2019-12-30	1.88	1.89	1.87	1.88	752770
2019-12-31	1.86	1.88	1.86	1.88	648232
2020-01-02	1.88	1.89	1.87	1.88	1049524
2020-01-03	1.89	1.91	1.88	1.90	835758
2020-01-06	1.91	1.93	1.89	1.93	1454404
2020-01-07	1.94	1.94	1.92	1.93	2067928
2020-01-08	1.94	1.94	1.93	1.93	1817410
2020-01-09	1.93	1.94	1.91	1.93	1781642
2020-01-10	1.93	1.94	1.92	1.94	1268160
2020-01-13	1.95	1.97	1.95	1.96	1303864
2020-01-14	1.94	1.97	1.89	1.97	4492200
2020-01-15	1.89	1.92	1.88	1.88	2558824
2020-01-16	1.89	1.92	1.89	1.90	1371350
2020-01-17	1.92	1.93	1.90	1.92	1614426
2020-01-21	1.89	1.90	1.89	1.89	1731296
2020-01-22	1.90	1.90	1.89	1.90	937560
2020-01-23	1.90	1.90	1.88	1.89	1188116
2020-01-24	1.89	1.90	1.89	1.90	1014182
2020-01-27	1.86	1.88	1.85	1.87	597956
2020-01-28	1.86	1.89	1.86	1.88	1327270
2020-01-29	1.87	1.89	1.87	1.88	744138
2020-01-30	1.85	1.85	1.84	1.85	1130288
2020-01-31	1.81	1.82	1.80	1.82	1193780
2020-02-03	1.79	1.83	1.78	1.82	1627048
2020-02-04	1.83	1.86	1.83	1.85	1312492
2020-02-05	1.85	1.87	1.85	1.87	1328688
2020-02-06	1.85	1.88	1.84	1.88	1228160
2020-02-07	1.86	1.88	1.86	1.87	984610
2020-02-10	1.86	1.87	1.85	1.86	1033874
2020-02-11	1.85	1.89	1.85	1.88	3383236
2020-02-12	1.90	1.91	1.88	1.91	1724984
2020-02-13	1.90	1.92	1.88	1.90	2453456
2020-02-14	1.89	1.91	1.89	1.90	1446720
2020-02-18	1.88	1.91	1.88	1.90	842586
2020-02-19	1.90	1.92	1.90	1.92	1201028
2020-02-20	1.89	1.92	1.89	1.91	1716220
2020-02-21	1.93	1.93	1.90	1.91	2538510
2020-02-24	1.87	1.89	1.86	1.86	1827618
2020-02-25	1.88	1.88	1.83	1.83	2036350
2020-02-26	1.83	1.85	1.82	1.82	1383392
2020-02-27	1.77	1.81	1.76	1.78	3100092
2020-02-28	1.73	1.74	1.69	1.73	4694186
2020-03-02	1.67	1.76	1.67	1.75	3975178
2020-03-03	1.73	1.77	1.73	1.75	4741484
2020-03-04	1.76	1.80	1.75	1.78	2197824
2020-03-05	1.76	1.79	1.76	1.76	2936888
2020-03-06	1.75	1.77	1.73	1.76	2056436
2020-03-09	1.63	1.68	1.60	1.63	5092156
2020-03-10	1.69	1.69	1.61	1.65	2974834
2020-03-11	1.63	1.64	1.56	1.57	4280768
2020-03-12	1.41	1.47	1.41	1.44	4024358
2020-03-13	1.51	1.55	1.46	1.53	4516488
2020-03-16	1.37	1.45	1.37	1.38	2296852
2020-03-17	1.38	1.42	1.34	1.39	2690394
2020-03-18	1.30	1.36	1.30	1.32	2682608
2020-03-19	1.26	1.33	1.26	1.29	5967602
2020-03-20	1.39	1.39	1.32	1.33	4223432
2020-03-23	1.31	1.36	1.27	1.35	2890068
2020-03-24	1.35	1.41	1.34	1.36	3518488
2020-03-25	1.37	1.43	1.35	1.40	2511244
2020-03-26	1.42	1.51	1.42	1.50	3316442
2020-03-27	1.46	1.52	1.44	1.49	5073968
2020-03-30	1.48	1.51	1.47	1.51	2339300
2020-03-31	1.55	1.57	1.52	1.55	4144904
2020-04-01	1.46	1.52	1.46	1.51	2451894
2020-04-02	1.50	1.54	1.49	1.51	1941310
2020-04-03	1.44	1.47	1.42	1.46	1538668
2020-04-06	1.48	1.53	1.48	1.53	3088324
2020-04-07	1.53	1.60	1.53	1.55	3269822
2020-04-08	1.55	1.59	1.55	1.57	1860820
2020-04-09	1.58	1.60	1.54	1.55	2088488
2020-04-13	1.52	1.54	1.51	1.52	1482948
2020-04-14	1.53	1.59	1.53	1.55	2935220
2020-04-15	1.51	1.56	1.41	1.54	3998394
2020-04-16	1.52	1.57	1.51	1.53	3607192
2020-04-17	1.55	1.55	1.48	1.52	2842584
2020-04-20	1.48	1.51	1.48	1.48	2376766
2020-04-21	1.49	1.49	1.43	1.45	2284222
2020-04-22	1.48	1.49	1.46	1.47	4290948
2020-04-23	1.49	1.52	1.49	1.50	1533034
2020-04-24	1.48	1.50	1.46	1.47	1102556
2020-04-27	1.50	1.52	1.50	1.50	2221334
2020-04-28	1.51	1.52	1.49	1.50	2705288
2020-04-29	1.47	1.61	1.47	1.58	4892174
2020-04-30	1.65	1.70	1.63	1.65	4360714
2020-05-01	1.62	1.62	1.56	1.60	2397620
2020-05-04	1.60	1.62	1.59	1.61	2045548
2020-05-05	1.60	1.62	1.55	1.56	1085384
2020-05-06	1.57	1.58	1.52	1.53	2555266
2020-05-07	1.51	1.54	1.51	1.51	2520762
2020-05-08	1.53	1.55	1.53	1.55	1275024
2020-05-11	1.55	1.55	1.51	1.51	2011884
2020-05-12	1.54	1.55	1.52	1.52	3128420
2020-05-13	1.53	1.53	1.43	1.44	1788802
2020-05-14	1.45	1.46	1.40	1.46	3440822
2020-05-15	1.45	1.47	1.44	1.46	1343094
2020-05-18	1.48	1.48	1.45	1.47	1513250
2020-05-19	1.47	1.48	1.41	1.45	3369674
2020-05-20	1.47	1.49	1.46	1.47	2273730
2020-05-21	1.48	1.51	1.48	1.50	1151678
2020-05-22	1.49	1.50	1.46	1.48	1799950
2020-05-26	1.50	1.53	1.48	1.48	3251816
2020-05-27	1.55	1.56	1.51	1.56	3611742
2020-05-28	1.56	1.57	1.52	1.53	2542682
2020-05-29	1.60	1.68	1.59	1.66	4780806
2020-06-01	1.68	1.69	1.66	1.67	1696130
2020-06-02	1.69	1.70	1.68	1.70	1238838
2020-06-03	1.67	1.69	1.66	1.68	1431772
2020-06-04	1.69	1.70	1.65	1.66	2046332
2020-06-05	1.69	1.69	1.66	1.67	2536690
2020-06-08	1.71	1.74	1.69	1.74	2508702
2020-06-09	1.69	1.70	1.64	1.66	1856284
2020-06-10	1.68	1.68	1.63	1.64	1490930
2020-06-11	1.62	1.62	1.56	1.56	2947540
2020-06-12	1.56	1.59	1.54	1.58	1466234
2020-06-15	1.58	1.69	1.57	1.68	3968662
2020-06-16	1.65	1.68	1.62	1.68	4995662
2020-06-17	1.69	1.72	1.66	1.69	3767798
2020-06-18	1.68	1.68	1.66	1.67	1845450
2020-06-19	1.68	1.70	1.64	1.65	8077218
2020-06-22	1.63	1.65	1.62	1.63	2423364
2020-06-23	1.66	1.66	1.62	1.62	4258936
2020-06-24	1.62	1.62	1.58	1.60	2504144
2020-06-25	1.60	1.64	1.59	1.63	2099870
2020-06-26	1.67	1.67	1.63	1.64	2298816
2020-06-29	1.63	1.64	1.61	1.64	1326208
2020-06-30	1.63	1.66	1.62	1.66	1489352
2020-07-01	1.64	1.65	1.62	1.63	1268832
2020-07-02	1.67	1.69	1.66	1.68	1461270
2020-07-06	1.70	1.70	1.66	1.68	2357662
2020-07-07	1.68	1.70	1.68	1.69	1381944
2020-07-08	1.68	1.69	1.64	1.65	1940392
2020-07-09	1.66	1.67	1.63	1.66	1552082
2020-07-10	1.66	1.68	1.65	1.68	1076146
2020-07-13	1.68	1.71	1.68	1.70	1719314
2020-07-14	1.70	1.75	1.69	1.75	2435612
2020-07-15	1.94	1.95	1.90	1.93	5633260
2020-07-16	1.92	1.92	1.90	1.91	2300530
2020-07-17	1.90	1.93	1.90	1.91	2073202
2020-07-20	1.95	1.98	1.95	1.98	1980278
2020-07-21	1.99	2.01	1.96	1.96	2163724
2020-07-22	1.95	1.97	1.93	1.96	2116070
2020-07-23	1.96	1.97	1.94	1.95	1042316
2020-07-24	1.97	1.99	1.95	1.98	1825480
2020-07-27	1.97	2.01	1.97	1.99	2246146
2020-07-28	2.01	2.03	2.00	2.01	1795300
2020-07-29	2.03	2.10	2.02	2.09	3141502
2020-07-30	2.08	2.15	2.08	2.14	1596304
2020-07-31	2.10	2.17	2.10	2.16	6028616
2020-08-03	2.12	2.14	2.11	2.13	1355456
2020-08-04	2.12	2.16	2.11	2.14	2243562
2020-08-05	2.15	2.16	2.13	2.13	2231488
2020-08-06	2.14	2.17	2.14	2.15	1863272
2020-08-07	2.12	2.14	2.10	2.11	1519926
2020-08-10	2.11	2.13	2.10	2.12	1035046
2020-08-11	2.14	2.15	2.12	2.13	1330568
2020-08-12	2.13	2.13	2.10	2.11	1004204
2020-08-13	2.11	2.15	2.10	2.15	2768202
2020-08-14	2.12	2.12	2.09	2.11	1533358
2020-08-17	2.14	2.16	2.13	2.16	1211050
2020-08-18	2.16	2.17	2.15	2.15	1244518
2020-08-19	2.14	2.16	2.13	2.14	1554512
2020-08-20	2.10	2.13	2.10	2.12	1273286
2020-08-21	2.11	2.12	2.09	2.11	1073496
2020-08-24	2.13	2.14	2.11	2.14	1383432
2020-08-25	2.12	2.13	2.10	2.12	1626602
2020-08-26	2.13	2.13	2.11	2.12	1170390
2020-08-27	2.14	2.14	2.12	2.13	767322
2020-08-28	2.15	2.16	2.13	2.16	1361200
2020-08-31	2.14	2.19	2.12	2.15	1079844
2020-09-01	2.16	2.16	2.14	2.14	1470134
2020-09-02	2.16	2.19	2.15	2.17	1522592
2020-09-03	2.20	2.21	2.14	2.15	2157794
2020-09-04	2.14	2.16	2.11	2.16	2110998
2020-09-08	2.16	2.17	2.13	2.14	1326876
2020-09-09	2.18	2.20	2.16	2.18	2258050
2020-09-10	2.20	2.21	2.15	2.17	1368032
2020-09-11	2.20	2.24	2.20	2.22	2537406
2020-09-14	2.30	2.31	2.27	2.31	4268076
2020-09-15	2.32	2.35	2.30	2.33	2563318
2020-09-16	2.37	2.38	2.35	2.36	1561828
2020-09-17	2.35	2.45	2.34	2.42	4906830
2020-09-18	2.44	2.46	2.38	2.38	5608268
2020-09-21	2.37	2.38	2.34	2.37	1858920
2020-09-22	2.37	2.40	2.35	2.38	3798076
2020-09-23	2.39	2.39	2.36	2.36	3144782
2020-09-24	2.32	2.33	2.29	2.30	3472582
2020-09-25	2.35	2.38	2.34	2.37	2876808
2020-09-28	2.35	2.36	2.32	2.34	3039652
2020-09-29	2.32	2.35	2.32	2.32	3506636
2020-09-30	2.36	2.38	2.35	2.35	4086034
2020-10-01	2.37	2.37	2.32	2.34	2720438
2020-10-02	2.33	2.33	2.31	2.32	2905422
2020-10-05	2.47	2.48	2.44	2.45	6129302
2020-10-06	2.44	2.45	2.37	2.38	5975842
2020-10-07	2.47	2.53	2.44	2.49	7510508
2020-10-08	2.64	2.66	2.59	2.62	5304232
2020-10-09	2.71	2.75	2.70	2.70	6509304
2020-10-12	2.73	2.73	2.70	2.71	4427178
2020-10-13	2.67	2.69	2.59	2.65	6518760
2020-10-14	2.54	2.58	2.53	2.56	4728422
2020-10-15	2.50	2.54	2.49	2.52	4539048
2020-10-16	2.49	2.52	2.49	2.51	2900992
2020-10-19	2.51	2.53	2.49	2.49	2958360
2020-10-20	2.52	2.54	2.51	2.53	3732304
2020-10-21	2.51	2.52	2.50	2.50	3646446
2020-10-22	2.51	2.53	2.50	2.51	3488808
2020-10-23	2.50	2.53	2.49	2.52	2551326
2020-10-26	2.48	2.49	2.46	2.47	2983594
2020-10-27	2.46	2.47	2.43	2.46	3119572
2020-10-28	2.43	2.44	2.41	2.42	3386508
2020-10-29	2.44	2.44	2.42	2.44	3296786
2020-10-30	2.44	2.45	2.40	2.42	3811404
2020-11-02	2.41	2.41	2.38	2.39	2027592
2020-11-03	2.40	2.44	2.39	2.43	2918128
2020-11-04	2.47	2.50	2.46	2.50	1995836
2020-11-05	2.53	2.58	2.51	2.57	4754478
2020-11-06	2.55	2.57	2.54	2.56	2234174
2020-11-09	2.61	2.64	2.53	2.54	2121432
2020-11-10	2.52	2.52	2.44	2.46	3158182
2020-11-11	2.50	2.54	2.48	2.53	2443766
2020-11-12	2.52	2.52	2.48	2.49	1920766
2020-11-13	2.50	2.54	2.49	2.53	1979860
2020-11-16	2.53	2.55	2.52	2.55	1472222
2020-11-17	2.55	2.55	2.53	2.54	1790212
2020-11-18	2.54	2.54	2.52	2.53	1979360
2020-11-19	2.52	2.53	2.49	2.50	1925466
2020-11-20	2.52	2.55	2.52	2.53	2057824
2020-11-23	2.58	2.59	2.55	2.56	2284146
2020-11-24	2.57	2.57	2.55	2.57	1727048
2020-11-25	2.54	2.55	2.52	2.54	1162292
2020-11-27	2.53	2.56	2.53	2.55	1198178
2020-11-30	2.56	2.59	2.53	2.58	2907558
2020-12-01	2.61	2.63	2.60	2.62	2035678
2020-12-02	2.71	2.75	2.68	2.69	5363324
2020-12-03	2.66	2.67	2.63	2.64	2829980
2020-12-04	2.65	2.67	2.64	2.66	2370962
2020-12-07	2.65	2.68	2.65	2.67	2505036
2020-12-08	2.68	2.72	2.68	2.69	2240086
2020-12-09	2.69	2.71	2.64	2.66	4142334
2020-12-10	2.64	2.69	2.63	2.66	2929884
2020-12-11	2.65	2.67	2.64	2.66	1256288
2020-12-14	2.64	2.65	2.63	2.63	2881748
2020-12-15	2.66	2.71	2.63	2.71	3444188
2020-12-16	2.71	2.72	2.66	2.69	4304872
2020-12-17	2.70	2.76	2.70	2.72	4168458
2020-12-18	2.74	2.76	2.68	2.70	6862784
2020-12-21	2.64	2.64	2.53	2.63	3560072
2020-12-22	2.68	2.75	2.68	2.74	3875444
2020-12-23	2.84	2.87	2.79	2.79	4004842
2020-12-24	2.81	2.81	2.78	2.80	1005292
2020-12-28	2.81	2.82	2.77	2.79	2582324
2020-12-29	2.79	2.82	2.79	2.80	1555546
2020-12-30	2.82	2.83	2.80	2.82	1347904
2020-12-31	2.84	2.84	2.81	2.83	2094318
2021-01-04	2.89	2.91	2.84	2.87	3811370
2021-01-05	2.94	2.98	2.93	2.94	5623670
2021-01-06	2.94	3.06	2.92	3.04	7913682
2021-01-07	3.00	3.01	2.96	2.98	3609658
2021-01-08	3.12	3.16	3.11	3.15	5004056
2021-01-11	3.21	3.23	3.19	3.19	5007746
2021-01-12	3.29	3.31	3.24	3.26	6236910
2021-01-13	3.31	3.32	3.18	3.23	6048082
2021-01-14	3.25	3.36	3.24	3.27	5433700
2021-01-15	3.21	3.21	3.16	3.20	4963940
2021-01-19	3.18	3.18	3.14	3.17	5519972
2021-01-20	3.23	3.29	3.23	3.29	5348942
2021-01-21	3.28	3.30	3.24	3.28	4913474
2021-01-22	3.25	3.28	3.24	3.28	4070924
2021-01-25	3.23	3.25	3.18	3.22	4522584
2021-01-26	3.22	3.25	3.21	3.24	4025726
2021-01-27	3.24	3.35	3.24	3.31	8411104
2021-01-28	3.25	3.28	3.22	3.26	5205894
2021-01-29	3.18	3.18	3.08	3.08	8682272
2021-02-01	3.14	3.19	3.11	3.19	4483272
2021-02-02	3.22	3.25	3.19	3.23	3226390
2021-02-03	3.26	3.27	3.25	3.25	4325530
2021-02-04	3.24	3.25	3.20	3.23	3212512
2021-02-05	3.22	3.23	3.21	3.22	2484390
2021-02-08	3.26	3.30	3.26	3.30	3965588
2021-02-09	3.30	3.32	3.30	3.32	2691748
2021-02-10	3.31	3.33	3.26	3.29	2439820
2021-02-11	3.30	3.33	3.28	3.31	2675028
2021-02-12	3.35	3.37	3.33	3.37	3163350
2021-02-16	3.33	3.34	3.27	3.29	3521846
2021-02-17	3.26	3.27	3.24	3.25	3313394
2021-02-18	3.27	3.30	3.25	3.29	3784164
2021-02-19	3.27	3.31	3.26	3.28	3247110
2021-02-22	3.22	3.23	3.20	3.22	3747784
2021-02-23	3.18	3.18	3.08	3.15	6101496
2021-02-24	3.18	3.20	3.15	3.19	4214702
2021-02-25	3.20	3.20	3.12	3.13	4089396
2021-02-26	3.10	3.12	3.05	3.07	6002896
2021-03-01	3.13	3.20	3.11	3.20	4054256
2021-03-02	3.26	3.28	3.23	3.24	3502020
2021-03-03	3.30	3.30	3.22	3.24	4960550
2021-03-04	3.27	3.35	3.20	3.22	6030414
2021-03-05	3.17	3.19	3.11	3.19	4992402
2021-03-08	3.17	3.17	3.11	3.12	2769572
2021-03-09	3.16	3.26	3.16	3.24	4777840
2021-03-10	3.27	3.28	3.24	3.28	3447124
2021-03-11	3.28	3.38	3.28	3.37	5342774
2021-03-12	3.29	3.30	3.24	3.27	2675362
2021-03-15	3.28	3.28	3.25	3.28	2424692
2021-03-16	3.29	3.33	3.29	3.32	4819762
2021-03-17	3.24	3.25	3.19	3.25	3473288
2021-03-18	3.20	3.20	3.14	3.15	3801068
2021-03-19	3.18	3.22	3.16	3.19	4086482
2021-03-22	3.22	3.24	3.20	3.23	1946326
2021-03-23	3.22	3.23	3.19	3.19	2386930
2021-03-24	3.19	3.19	3.14	3.17	3640204
2021-03-25	3.12	3.14	3.09	3.13	3939510
2021-03-26	3.15	3.21	3.15	3.21	4681514
2021-03-29	3.20	3.22	3.15	3.15	4322446
2021-03-30	3.20	3.20	3.16	3.20	3464140
2021-03-31	3.19	3.21	3.17	3.17	3648440
2021-04-01	3.21	3.26	3.21	3.25	3569700
2021-04-05	3.30	3.30	3.25	3.27	1941006
2021-04-06	3.25	3.29	3.25	3.27	2016144
2021-04-07	3.30	3.30	3.25	3.27	2970570
2021-04-08	3.30	3.32	3.28	3.30	2727220
2021-04-09	3.34	3.36	3.32	3.36	2607824
2021-04-12	3.23	3.26	3.19	3.19	2552892
2021-04-13	3.15	3.16	3.11	3.13	5170080
2021-04-14	3.15	3.18	3.05	3.05	5348592
2021-04-15	3.17	3.28	3.17	3.28	5709748
2021-04-16	3.48	3.54	3.46	3.48	5345600
2021-04-19	3.49	3.51	3.46	3.48	2569934
2021-04-20	3.45	3.49	3.42	3.48	2374752
2021-04-21	3.47	3.51	3.45	3.51	3978690
2021-04-22	3.59	3.61	3.57	3.59	3334326
2021-04-23	3.57	3.59	3.55	3.59	2481290
2021-04-26	3.60	3.60	3.58	3.60	1422262
2021-04-27	3.61	3.62	3.59	3.61	1554528
2021-04-28	3.63	3.65	3.60	3.61	3576468
2021-04-29	3.64	3.66	3.61	3.66	1849240
2021-04-30	3.66	3.68	3.58	3.58	4209944
2021-05-03	3.59	3.60	3.57	3.60	2481818
2021-05-04	3.56	3.57	3.53	3.57	1770646
2021-05-05	3.66	3.64	3.61	3.62	1137674
2021-05-06	3.73	3.77	3.69	3.76	6873170
2021-05-07	3.79	3.80	3.76	3.78	3799352
2021-05-10	3.81	3.85	3.80	3.80	5985592
2021-05-11	3.77	3.81	3.75	3.78	5084214
2021-05-12	3.71	3.71	3.63	3.65	4256336
2021-05-13	3.65	3.71	3.64	3.68	3506470
2021-05-14	3.67	3.70	3.65	3.70	1717922
2021-05-17	3.67	3.68	3.64	3.66	2686144
2021-05-18	3.69	3.76	3.69	3.73	2604974
2021-05-19	3.75	3.75	3.71	3.74	3708848
2021-05-20	3.72	3.79	3.72	3.78	2160650
2021-05-21	3.79	3.81	3.76	3.77	1991780
2021-05-24	3.79	3.82	3.78	3.82	1417674
2021-05-25	3.83	3.87	3.81	3.81	1961760
2021-05-26	3.90	3.92	3.89	3.92	2499868
2021-05-27	3.97	3.99	3.95	3.96	4009472
2021-05-28	3.97	3.99	3.95	3.97	2575300
2021-06-01	3.99	4.01	3.96	4.01	2404196
2021-06-02	4.00	4.07	4.00	4.06	4927328
2021-06-03	4.01	4.02	3.98	4.01	6030240
2021-06-04	4.05	4.05	4.03	4.05	1578946
2021-06-07	4.07	4.10	4.07	4.10	2188150
2021-06-08	4.10	4.11	4.09	4.10	1337738
2021-06-09	4.08	4.10	4.06	4.08	3490500
2021-06-10	4.11	4.13	4.10	4.12	1642024
2021-06-11	4.12	4.14	4.10	4.14	3113796
2021-06-14	4.15	4.16	4.12	4.13	2630916
2021-06-15	4.13	4.13	4.07	4.09	3566738
2021-06-16	4.09	4.09	4.02	4.05	4629790
2021-06-17	4.05	4.06	4.03	4.03	5079398
2021-06-18	4.00	4.01	3.92	3.92	14762126
2021-06-21	3.95	3.98	3.93	3.97	3144162
2021-06-22	3.99	4.05	3.99	4.04	4053298
2021-06-23	3.96	3.96	3.89	3.90	3720490
2021-06-24	3.98	3.99	3.94	3.94	3103710
2021-06-25	3.95	3.96	3.91	3.92	2755696
2021-06-28	3.94	3.96	3.92	3.94	2554744
2021-06-29	3.92	3.93	3.88	3.93	2868932
2021-06-30	3.91	3.94	3.91	3.91	2857450
2021-07-01	3.88	3.88	3.85	3.86	2165538
2021-07-02	3.87	3.90	3.86	3.88	2389718
2021-07-06	3.87	3.87	3.82	3.84	2146896
2021-07-07	3.85	3.85	3.81	3.84	1870068
2021-07-08	3.80	3.80	3.74	3.77	4470942
2021-07-09	3.79	3.82	3.78	3.82	3230578
2021-07-12	3.79	3.80	3.77	3.80	1891818
2021-07-13	3.78	3.78	3.75	3.77	2945046
2021-07-14	3.98	4.07	3.98	3.98	5792984
2021-07-15	4.08	4.10	4.00	4.04	8569004
2021-07-16	4.08	4.12	4.07	4.08	4862236
2021-07-19	4.03	4.06	4.02	4.04	4742828
2021-07-20	4.05	4.11	4.00	4.11	4353124
2021-07-21	4.11	4.16	4.09	4.14	4130530
2021-07-22	4.19	4.24	4.18	4.18	4020366
2021-07-23	4.25	4.30	4.25	4.28	3144878
2021-07-26	4.25	4.26	4.17	4.18	4878620
2021-07-27	4.19	4.19	4.12	4.18	5850094
2021-07-28	4.19	4.23	4.16	4.22	2870832
2021-07-29	4.22	4.22	4.19	4.20	2582694
2021-07-30	4.16	4.20	4.16	4.17	8559508
2021-08-02	4.20	4.23	4.19	4.20	1914728
2021-08-03	4.24	4.29	4.24	4.29	3033760
2021-08-04	4.28	4.28	4.24	4.27	3432118
2021-08-05	4.28	4.30	4.27	4.29	2226572
2021-08-06	4.26	4.28	4.22	4.24	2630718
2021-08-09	4.25	4.26	4.23	4.25	939994
2021-08-10	4.27	4.28	4.26	4.28	1691570
2021-08-11	4.28	4.28	4.26	4.27	2071446
2021-08-12	4.27	4.35	4.26	4.35	3640090
2021-08-13	4.39	4.46	4.38	4.43	4147376
2021-08-16	4.41	4.44	4.36	4.43	6264964
2021-08-17	4.50	4.51	4.44	4.47	5026550
2021-08-18	4.47	4.51	4.42	4.43	7519312
2021-08-19	4.40	4.43	4.38	4.42	3821986
2021-08-20	4.40	4.45	4.39	4.45	3284488
2021-08-23	4.49	4.56	4.49	4.55	3962704
2021-08-24	4.55	4.55	4.51	4.52	2948882
2021-08-25	4.51	4.56	4.50	4.55	3187346
2021-08-26	4.53	4.53	4.49	4.50	2243230
2021-08-27	4.55	4.58	4.53	4.57	3198330
2021-08-30	4.57	4.61	4.57	4.60	2136792
2021-08-31	4.65	4.70	4.65	4.67	5962678
2021-09-01	4.68	4.70	4.66	4.67	3871696
2021-09-02	4.72	4.75	4.72	4.75	2018030
2021-09-03	4.79	4.81	4.78	4.80	3984342
2021-09-07	4.89	4.90	4.81	4.82	3398560
2021-09-08	4.78	4.80	4.70	4.71	5223920
2021-09-09	4.76	4.76	4.70	4.71	2306316
2021-09-10	4.74	4.75	4.70	4.73	2998868
2021-09-13	4.78	4.79	4.75	4.76	3810730
2021-09-14	4.78	4.81	4.78	4.78	3806802
2021-09-15	4.80	4.82	4.79	4.82	3552890
2021-09-16	4.75	4.76	4.70	4.74	6123860
2021-09-17	4.72	4.73	4.67	4.67	5346792
2021-09-20	4.63	4.66	4.59	4.64	4951866
2021-09-21	4.69	4.72	4.69	4.71	2732816
2021-09-22	4.71	4.76	4.71	4.75	2883166
2021-09-23	4.78	4.85	4.77	4.84	3147984
2021-09-24	4.80	4.81	4.77	4.80	2550610
2021-09-27	4.63	4.63	4.54	4.58	7759564
2021-09-28	4.49	4.49	4.41	4.42	5598570
2021-09-29	4.44	4.49	4.44	4.45	3946708
2021-09-30	4.44	4.48	4.42	4.42	4913518
2021-10-01	4.46	4.50	4.44	4.47	4172846
2021-10-04	4.47	4.48	4.39	4.43	4424382
2021-10-05	4.45	4.51	4.45	4.48	2874176
2021-10-06	4.40	4.40	4.35	4.40	3251402
2021-10-07	4.43	4.48	4.42	4.46	2960594
2021-10-08	4.55	4.56	4.39	4.41	8052424
2021-10-11	4.44	4.46	4.41	4.42	4397032
2021-10-12	4.48	4.51	4.46	4.46	4645004
2021-10-13	4.68	4.83	4.64	4.79	7637322
2021-10-14	4.88	4.90	4.81	4.88	5409284
2021-10-15	4.91	4.97	4.89	4.96	4059110
2021-10-18	4.91	4.94	4.88	4.94	4113548
2021-10-19	4.98	4.98	4.93	4.98	2849356
2021-10-20	4.93	4.93	4.87	4.88	2934602
2021-10-21	4.82	4.83	4.79	4.82	3093610
2021-10-22	4.73	4.79	4.73	4.76	2525054
2021-10-25	4.66	4.67	4.63	4.64	3842374
2021-10-26	4.66	4.66	4.60	4.60	2463374
2021-10-27	4.61	4.62	4.58	4.59	3144466
2021-10-28	4.56	4.57	4.52	4.56	3137100
2021-10-29	4.50	4.50	4.46	4.48	3622024
2021-11-01	4.52	4.54	4.49	4.49	2124782
2021-11-02	4.48	4.53	4.48	4.53	2650332
2021-11-03	4.52	4.52	4.48	4.52	2091498
2021-11-04	4.51	4.54	4.48	4.49	3673954
2021-11-05	4.50	4.53	4.48	4.49	2325940
2021-11-08	4.56	4.61	4.55	4.60	4135544
2021-11-09	4.60	4.60	4.53	4.54	2671802
2021-11-10	4.51	4.51	4.43	4.46	5655508
2021-11-11	4.44	4.49	4.43	4.47	3345494
2021-11-12	4.54	4.60	4.53	4.58	2531966
2021-11-15	4.56	4.57	4.53	4.53	1681398
2021-11-16	4.53	4.57	4.53	4.55	1241062
2021-11-17	4.56	4.57	4.54	4.55	1463340
2021-11-18	4.48	4.50	4.46	4.48	1753210
2021-11-19	4.49	4.52	4.48	4.50	1663592
2021-11-22	4.46	4.46	4.34	4.36	3526246
2021-11-23	4.37	4.41	4.35	4.38	2699812
2021-11-24	4.32	4.37	4.28	4.37	2343060
2021-11-26	4.25	4.27	4.17	4.19	3852208
2021-11-29	4.24	4.29	4.24	4.28	3545678
2021-11-30	4.31	4.36	4.26	4.27	7924656
2021-12-01	4.33	4.33	4.21	4.22	5147938
2021-12-02	4.29	4.39	4.27	4.38	5696864
2021-12-03	4.35	4.36	4.26	4.30	2886920
2021-12-06	4.22	4.24	4.17	4.23	2163664
2021-12-07	4.27	4.38	4.27	4.36	6763244
2021-12-08	4.37	4.42	4.36	4.38	2724932
2021-12-09	4.38	4.39	4.35	4.36	2152328
2021-12-10	4.33	4.36	4.33	4.34	3217098
2021-12-13	4.33	4.37	4.33	4.33	2289794
2021-12-14	4.28	4.33	4.28	4.31	3875846
2021-12-15	4.28	4.34	4.25	4.34	2364070
2021-12-16	4.39	4.51	4.38	4.41	5436088
2021-12-17	4.47	4.54	4.46	4.51	5381718
2021-12-20	4.46	4.51	4.42	4.51	3610572
2021-12-21	4.61	4.66	4.59	4.65	3051218
2021-12-22	4.62	4.71	4.62	4.71	3481100
2021-12-23	4.73	4.74	4.71	4.73	2385740
2021-12-27	4.76	4.82	4.76	4.82	1566764
2021-12-28	4.83	4.84	4.80	4.82	1411168
2021-12-29	4.81	4.84	4.80	4.84	1173194
2021-12-30	4.90	4.93	4.88	4.88	1907620
2021-12-31	4.87	4.89	4.87	4.88	1201672
2022-01-03	4.90	4.93	4.86	4.88	2489906
2022-01-04	4.90	4.90	4.87	4.89	3874356
2022-01-05	4.86	4.88	4.76	4.76	3496712
2022-01-06	4.76	4.83	4.74	4.78	4532428
2022-01-07	4.82	4.83	4.78	4.81	4575786
2022-01-10	4.66	4.70	4.63	4.69	4019336
2022-01-11	4.70	4.76	4.68	4.76	4412512
2022-01-12	4.40	4.47	4.28	4.35	16307036
2022-01-13	4.34	4.44	4.30	4.32	11035778
2022-01-14	4.26	4.31	4.23	4.29	9751654
2022-01-18	4.22	4.23	4.18	4.19	8973008
2022-01-19	4.15	4.16	4.10	4.12	10567220
2022-01-20	4.13	4.15	4.03	4.04	8036816
2022-01-21	3.98	4.01	3.93	3.93	10458384
2022-01-24	3.78	3.81	3.68	3.81	10451662
2022-01-25	3.76	3.79	3.69	3.70	9534474
2022-01-26	3.73	3.76	3.61	3.66	9684132
2022-01-27	3.63	3.63	3.54	3.54	6654766
2022-01-28	3.61	3.71	3.59	3.71	10622262
2022-01-31	3.77	3.85	3.77	3.85	6336904
2022-02-01	3.83	3.86	3.81	3.86	4768758
2022-02-02	3.90	3.93	3.89	3.92	8295498
2022-02-03	3.83	3.85	3.78	3.78	5665850
2022-02-04	3.78	3.82	3.76	3.80	5036556
2022-02-07	3.74	3.75	3.70	3.72	7352272
2022-02-08	3.70	3.77	3.67	3.77	7027314
2022-02-09	3.81	3.84	3.79	3.83	5079664
2022-02-10	3.76	3.81	3.73	3.75	4499430
2022-02-11	3.71	3.74	3.63	3.64	3292988
2022-02-14	3.60	3.61	3.55	3.58	5387108
2022-02-15	3.72	3.74	3.70	3.74	4236782
2022-02-16	3.71	3.74	3.69	3.73	3731154
2022-02-17	3.71	3.72	3.68	3.68	3270300
2022-02-18	3.70	3.72	3.66	3.67	7126836
2022-02-22	3.70	3.79	3.69	3.75	9314184
2022-02-23	3.77	3.78	3.69	3.69	19414228
2022-02-24	3.49	3.59	3.43	3.59	11458192
2022-02-25	3.64	3.72	3.62	3.72	6946110
2022-02-28	3.66	3.67	3.60	3.65	7157064
2022-03-01	3.62	3.64	3.54	3.56	5983344
2022-03-02	3.61	3.68	3.60	3.66	7931504
2022-03-03	3.68	3.73	3.63	3.65	10786818
2022-03-04	3.66	3.68	3.62	3.66	10305810
2022-03-07	3.65	3.67	3.61	3.62	10316554
2022-03-08	3.68	3.79	3.66	3.74	11382168
2022-03-09	3.81	3.83	3.76	3.80	5765922
2022-03-10	3.73	3.82	3.73	3.79	8076148
2022-03-11	3.81	3.84	3.77	3.77	4725284
2022-03-14	3.85	3.90	3.84	3.85	5621348
2022-03-15	3.83	3.85	3.77	3.84	7040192
2022-03-16	3.90	3.98	3.88	3.98	4822354
2022-03-17	3.93	4.00	3.93	3.97	8220260
2022-03-18	3.94	4.02	3.93	4.02	6019176
2022-03-21	3.95	3.96	3.91	3.94	4759288
2022-03-22	3.98	4.04	3.98	4.00	3612374
2022-03-23	3.95	3.97	3.91	3.93	7272118
2022-03-24	3.96	3.97	3.93	3.97	3415126
2022-03-25	3.92	3.96	3.91	3.95	3243018
2022-03-28	3.94	3.97	3.93	3.96	3433854
2022-03-29	4.00	4.03	3.98	4.02	5271580
2022-03-30	3.95	3.96	3.91	3.93	4920616
2022-03-31	3.89	3.90	3.85	3.86	5653124
2022-04-01	3.91	3.95	3.89	3.95	15204284
2022-04-04	4.01	4.02	3.96	3.93	4167002
2022-04-05	3.92	3.95	3.90	3.93	3486012
2022-04-06	3.87	3.87	3.83	3.85	4191952
2022-04-07	3.80	3.81	3.76	3.78	5445976
2022-04-08	3.78	3.83	3.77	3.79	2263602
2022-04-11	3.72	3.74	3.67	3.68	6190074
2022-04-12	3.66	3.68	3.58	3.61	7841100
2022-04-13	3.58	3.59	3.52	3.57	7028746
2022-04-14	3.59	3.59	3.49	3.50	6484396
2022-04-18	3.49	3.50	3.44	3.45	3694938
2022-04-19	3.39	3.48	3.37	3.48	8379310
2022-04-20	3.50	3.53	3.49	3.50	5057964
2022-04-21	3.52	3.53	3.43	3.44	4453510
2022-04-22	3.44	3.46	3.38	3.38	5617898
2022-04-25	3.38	3.43	3.34	3.43	7580812
2022-04-26	3.42	3.42	3.35	3.36	5296052
2022-04-27	3.32	3.37	3.32	3.33	5272814
2022-04-28	3.35	3.42	3.34	3.41	4514480
2022-04-29	3.29	3.32	3.22	3.22	4360012
2022-05-02	3.20	3.22	3.16	3.22	5308524
2022-05-03	3.20	3.24	3.19	3.22	4305056
2022-05-04	3.20	3.25	3.14	3.25	11124352
2022-05-05	3.23	3.24	3.13	3.17	7561218
2022-05-06	3.11	3.14	3.08	3.12	4975270
2022-05-09	3.10	3.11	3.06	3.07	5337254
2022-05-10	3.08	3.13	3.05	3.11	7624334
2022-05-11	3.08	3.10	3.01	3.01	7809012
2022-05-12	3.02	3.12	3.01	3.11	7683158
2022-05-13	3.04	3.10	3.04	3.08	8653856
2022-05-16	3.04	3.05	3.01	3.02	7327332
2022-05-17	3.13	3.15	3.10	3.14	4348574
2022-05-18	3.09	3.11	3.00	3.01	5290932
2022-05-19	2.91	2.98	2.89	2.96	8257576
2022-05-20	2.97	2.97	2.92	2.97	3961878
2022-05-23	3.01	3.03	2.97	3.02	7057726
2022-05-24	2.97	2.97	2.91	2.95	6540692
2022-05-25	2.84	2.90	2.84	2.89	7082536
2022-05-26	2.92	2.98	2.90	2.97	3795034
2022-05-27	3.02	3.06	3.02	3.05	3563516
2022-05-31	3.05	3.08	2.98	2.99	22281748
2022-06-01	3.03	3.07	2.98	3.02	9016892
2022-06-02	3.05	3.09	3.03	3.09	4690644
2022-06-03	3.06	3.07	3.02	3.02	3912610
2022-06-06	3.04	3.05	3.01	3.01	4405248
2022-06-07	2.98	3.02	2.96	3.01	4991182
2022-06-08	3.01	3.02	2.98	2.99	4357106
2022-06-09	2.98	3.00	2.94	2.95	6643700
2022-06-10	2.88	2.90	2.85	2.85	6524998
2022-06-13	2.79	2.81	2.78	2.78	7815938
2022-06-14	2.79	2.84	2.79	2.83	4822464
2022-06-15	2.81	2.84	2.77	2.81	8790824
2022-06-16	2.69	2.70	2.65	2.66	9357232
2022-06-17	2.60	2.65	2.59	2.61	22259964
2022-06-21	2.68	2.77	2.68	2.75	7725456
2022-06-22	2.66	2.70	2.63	2.67	10326314
2022-06-23	2.69	2.72	2.67	2.71	4246540
2022-06-24	2.71	2.77	2.70	2.75	5249418
2022-06-27	2.74	2.75	2.72	2.73	6076036
2022-06-28	2.72	2.72	2.66	2.66	7369270
2022-06-29	2.66	2.68	2.64	2.67	6261670
2022-06-30	2.64	2.68	2.62	2.66	5029944
2022-07-01	2.68	2.72	2.67	2.71	2925148
2022-07-05	2.62	2.66	2.60	2.66	5250484
2022-07-06	2.66	2.70	2.66	2.68	7105848
2022-07-07	2.70	2.73	2.69	2.73	6579316
2022-07-08	2.67	2.68	2.62	2.63	9007276
2022-07-11	2.59	2.60	2.57	2.58	7026454
2022-07-12	2.58	2.59	2.56	2.56	6228842
2022-07-13	2.51	2.57	2.51	2.56	7058790
2022-07-14	2.51	2.51	2.47	2.51	9044468
2022-07-15	2.49	2.53	2.47	2.53	6220048
2022-07-18	2.55	2.57	2.52	2.53	5574606
2022-07-19	2.56	2.60	2.56	2.60	5633508
2022-07-20	2.58	2.58	2.50	2.54	11821062
2022-07-21	2.57	2.61	2.55	2.61	5992108
2022-07-22	2.58	2.59	2.56	2.57	3660936
2022-07-25	2.60	2.61	2.57	2.59	6610038
2022-07-26	2.52	2.54	2.48	2.49	10909506
2022-07-27	2.52	2.59	2.52	2.58	7096920
2022-07-28	2.59	2.63	2.58	2.62	7861438
2022-07-29	2.65	2.67	2.64	2.65	7609490
2022-08-01	2.67	2.70	2.65	2.68	5541378
2022-08-02	2.68	2.72	2.66	2.69	6367376
2022-08-03	2.70	2.75	2.69	2.75	5005052
2022-08-04	2.74	2.75	2.73	2.75	3638876
2022-08-05	2.74	2.76	2.73	2.74	2610236
2022-08-08	2.72	2.73	2.69	2.72	6028758
2022-08-09	2.70	2.71	2.69	2.69	5026726
2022-08-10	2.72	2.74	2.72	2.74	3317882
2022-08-11	2.75	2.75	2.72	2.72	2500334
2022-08-12	2.72	2.77	2.71	2.76	9543410
2022-08-15	2.76	2.77	2.74	2.76	2716460
2022-08-16	2.74	2.75	2.72	2.74	2948018
2022-08-17	2.74	2.76	2.74	2.75	4023388
2022-08-18	2.72	2.74	2.71	2.72	3049080
2022-08-19	2.70	2.71	2.66	2.67	2311048
2022-08-22	2.61	2.61	2.58	2.60	4617152
2022-08-23	2.60	2.61	2.58	2.60	3969100
2022-08-24	2.60	2.62	2.59	2.59	2581472
2022-08-25	2.59	2.60	2.57	2.60	1615742
2022-08-26	2.60	2.61	2.53	2.53	4083608
2022-08-29	2.50	2.52	2.50	2.52	5684554
2022-08-30	2.57	2.57	2.51	2.51	3971810
2022-08-31	2.53	2.54	2.51	2.51	4209898
2022-09-01	2.52	2.55	2.52	2.54	4757690
2022-09-02	2.54	2.55	2.50	2.50	4339116
2022-09-06	2.49	2.50	2.46	2.48	4794330
2022-09-07	2.49	2.56	2.49	2.55	6264372
2022-09-08	2.55	2.57	2.53	2.57	5576626
2022-09-09	2.58	2.61	2.58	2.61	3221614
2022-09-12	2.64	2.66	2.63	2.65	2981230
2022-09-13	2.59	2.60	2.56	2.57	7487260
2022-09-14	2.59	2.60	2.55	2.56	4810290
2022-09-15	2.54	2.57	2.53	2.54	4863278
2022-09-16	2.48	2.49	2.46	2.48	5573152
2022-09-19	2.46	2.51	2.46	2.50	4529086
2022-09-20	2.49	2.51	2.47	2.49	7696204
2022-09-21	2.48	2.50	2.46	2.46	5163896
2022-09-22	2.44	2.45	2.41	2.41	7232976
2022-09-23	2.38	2.40	2.37	2.39	6243776
2022-09-26	2.38	2.42	2.38	2.40	5295022
2022-09-27	2.42	2.43	2.39	2.40	5738840
2022-09-28	2.41	2.44	2.39	2.44	5493582
2022-09-29	2.37	2.38	2.34	2.36	4825716
2022-09-30	2.38	2.39	2.35	2.36	4852160
2022-10-03	2.37	2.42	2.37	2.40	5224900
2022-10-04	2.45	2.48	2.44	2.48	6758568
2022-10-05	2.46	2.48	2.45	2.47	8494720
2022-10-06	2.46	2.47	2.43	2.43	5985144
2022-10-07	2.42	2.42	2.35	2.37	17613740
2022-10-10	2.46	2.48	2.43	2.47	10671366
2022-10-11	2.43	2.43	2.38	2.38	10994570
2022-10-12	2.35	2.35	2.26	2.30	11034886
2022-10-13	2.21	2.32	2.19	2.29	13421462
2022-10-14	2.26	2.28	2.22	2.22	12099868
2022-10-17	2.25	2.35	2.25	2.32	14618992
2022-10-18	2.31	2.32	2.28	2.29	7968748
2022-10-19	2.26	2.29	2.25	2.26	5809526
2022-10-20	2.28	2.34	2.28	2.28	6856784
2022-10-21	2.29	2.34	2.28	2.33	5526904
2022-10-24	2.34	2.34	2.29	2.32	3824564
2022-10-25	2.31	2.36	2.31	2.35	4820106
2022-10-26	2.34	2.37	2.32	2.36	3193920
2022-10-27	2.34	2.36	2.32	2.34	6578734
2022-10-28	2.34	2.37	2.32	2.37	3388700
2022-10-31	2.35	2.37	2.34	2.35	2604798
2022-11-01	2.40	2.40	2.35	2.37	5516166
2022-11-02	2.37	2.37	2.31	2.32	5485926
2022-11-03	2.30	2.30	2.26	2.29	7235790
2022-11-04	2.32	2.37	2.32	2.36	6240942
2022-11-07	2.37	2.42	2.37	2.41	4503942
2022-11-08	2.42	2.43	2.39	2.42	6486750
2022-11-09	2.39	2.41	2.38	2.39	3688870
2022-11-10	2.44	2.49	2.43	2.49	7356754
2022-11-11	2.49	2.54	2.47	2.53	5135418
2022-11-14	2.46	2.51	2.46	2.50	5176740
2022-11-15	2.52	2.52	2.49	2.50	8722380
2022-11-16	2.48	2.50	2.46	2.49	5357100
2022-11-17	2.46	2.48	2.44	2.47	4969588
2022-11-18	2.46	2.47	2.44	2.46	2403336
2022-11-21	2.42	2.42	2.40	2.42	2520176
2022-11-22	2.42	2.42	2.40	2.42	3957840
2022-11-23	2.41	2.42	2.40	2.41	3542248
2022-11-25	2.45	2.52	2.44	2.50	3461222
2022-11-28	2.50	2.52	2.48	2.48	3508406
2022-11-29	2.50	2.52	2.46	2.48	3646632
2022-11-30	2.50	2.56	2.50	2.56	3600842
2022-12-01	2.57	2.59	2.55	2.58	2884428
2022-12-02	2.55	2.57	2.52	2.56	2614048
2022-12-05	2.54	2.54	2.51	2.52	4129218
2022-12-06	2.50	2.52	2.46	2.46	5397136
2022-12-07	2.44	2.47	2.44	2.45	2447148
2022-12-08	2.47	2.49	2.45	2.47	2581464
2022-12-09	2.39	2.40	2.35	2.36	2944692
2022-12-12	2.38	2.40	2.37	2.40	2435286
2022-12-13	2.45	2.47	2.40	2.42	5149898
2022-12-14	2.40	2.43	2.38	2.41	5467804
2022-12-15	2.37	2.38	2.32	2.32	6062772
2022-12-16	2.29	2.34	2.28	2.29	8514256
2022-12-19	2.30	2.33	2.29	2.29	6253060
2022-12-20	2.31	2.35	2.30	2.33	5186592
2022-12-21	2.33	2.36	2.32	2.34	4174706
2022-12-22	2.31	2.31	2.26	2.29	2801138
2022-12-23	2.26	2.28	2.25	2.27	2887382
2022-12-27	2.29	2.30	2.26	2.29	4889300
2022-12-28	2.31	2.33	2.29	2.29	5494082
2022-12-29	2.31	2.36	2.31	2.33	5158816
2022-12-30	2.33	2.33	2.30	2.33	3605766
2023-01-03	2.35	2.38	2.34	2.36	6515104
2023-01-04	2.33	2.36	2.32	2.35	4664850
2023-01-05	2.31	2.32	2.29	2.30	3960852
2023-01-06	2.29	2.34	2.27	2.33	5946856
2023-01-09	2.37	2.40	2.37	2.37	4404290
2023-01-10	2.37	2.39	2.36	2.37	4722036
2023-01-11	2.39	2.41	2.38	2.40	5598140
2023-01-12	2.41	2.44	2.40	2.42	4840750
2023-01-13	2.40	2.41	2.38	2.40	3941930
2023-01-17	2.40	2.45	2.40	2.45	11383688
2023-01-18	2.49	2.51	2.48	2.49	10741688
2023-01-19	2.49	2.52	2.47	2.51	7023152
2023-01-20	2.52	2.52	2.49	2.50	8705258
2023-01-23	2.50	2.51	2.49	2.49	6877800
2023-01-24	2.50	2.50	2.46	2.49	8122164
2023-01-25	2.45	2.46	2.43	2.46	6553998
2023-01-26	2.47	2.48	2.43	2.48	8046704
2023-01-27	2.45	2.46	2.44	2.45	3674490
2023-01-30	2.47	2.48	2.46	2.47	7615034
2023-01-31	2.45	2.45	2.43	2.45	6168564
2023-02-01	2.46	2.47	2.42	2.46	5721548
2023-02-02	2.50	2.55	2.49	2.55	6961364
2023-02-03	2.49	2.51	2.48	2.50	4406822
2023-02-06	2.46	2.46	2.43	2.43	3873392
2023-02-07	2.42	2.44	2.40	2.43	3495856
2023-02-08	2.47	2.48	2.45	2.45	2839180
2023-02-09	2.48	2.48	2.44	2.45	1952362
2023-02-10	2.44	2.46	2.43	2.45	2767406
2023-02-13	2.42	2.45	2.42	2.44	2271536
2023-02-14	2.45	2.46	2.42	2.44	2958802
2023-02-15	2.45	2.47	2.43	2.47	2869634
2023-02-16	2.47	2.48	2.45	2.46	3330588
2023-02-17	2.44	2.46	2.41	2.43	4749354
2023-02-21	2.40	2.41	2.39	2.40	4666620
2023-02-22	2.37	2.39	2.37	2.38	4565230
2023-02-23	2.37	2.39	2.37	2.39	2493314
2023-02-24	2.36	2.36	2.34	2.35	2782162
2023-02-27	2.35	2.35	2.33	2.34	3949264
2023-02-28	2.32	2.36	2.32	2.34	4799754
2023-03-01	2.37	2.37	2.33	2.34	3000604
2023-03-02	2.33	2.37	2.33	2.37	3954546
2023-03-03	2.38	2.41	2.37	2.41	1860900
2023-03-06	2.41	2.44	2.41	2.43	2260750
2023-03-07	2.43	2.44	2.39	2.39	2739658
2023-03-08	2.40	2.41	2.39	2.41	2382920
2023-03-09	2.38	2.40	2.36	2.37	2903706
2023-03-10	2.38	2.39	2.34	2.35	2788488
2023-03-13	2.32	2.36	2.31	2.34	4615080
2023-03-14	2.31	2.35	2.31	2.33	3445320
2023-03-15	2.25	2.27	2.24	2.27	4102576
2023-03-16	2.25	2.31	2.25	2.31	3824332
2023-03-17	2.29	2.30	2.27	2.29	3634644
2023-03-20	2.23	2.27	2.23	2.26	3642516
2023-03-21	2.25	2.25	2.22	2.24	2870952
2023-03-22	2.21	2.23	2.19	2.19	4882722
2023-03-23	2.19	2.23	2.19	2.21	3825940
2023-03-24	2.19	2.21	2.19	2.21	2793558
2023-03-27	2.21	2.23	2.21	2.22	3223384
2023-03-28	2.18	2.19	2.17	2.18	5827498
2023-03-29	2.19	2.20	2.19	2.20	1769992
2023-03-30	2.22	2.22	2.20	2.20	4232208
2023-03-31	2.24	2.25	2.23	2.25	2897480
2023-04-03	2.24	2.26	2.24	2.25	2754470
2023-04-04	2.26	2.26	2.24	2.25	4035902
2023-04-05	2.27	2.27	2.25	2.25	1608974
2023-04-06	2.24	2.25	2.23	2.25	2095878
2023-04-10	2.27	2.27	2.25	2.27	2591004
2023-04-11	2.25	2.29	2.25	2.28	2336898
2023-04-12	2.30	2.30	2.25	2.25	4922710
2023-04-13	2.20	2.22	2.16	2.18	9292084
2023-04-14	2.19	2.19	2.16	2.17	4907860
2023-04-17	2.17	2.19	2.16	2.18	7536812
2023-04-18	2.22	2.23	2.21	2.22	5387922
2023-04-19	2.19	2.20	2.16	2.17	4279294
2023-04-20	2.18	2.22	2.18	2.21	4923352
2023-04-21	2.23	2.23	2.21	2.21	4332568
2023-04-24	2.28	2.29	2.28	2.29	6399686
2023-04-25	2.26	2.27	2.24	2.24	2523766
2023-04-26	2.25	2.26	2.24	2.26	3484344
2023-04-27	2.34	2.35	2.31	2.35	3659642
2023-04-28	2.35	2.36	2.32	2.35	4839540
2023-05-01	2.34	2.39	2.34	2.37	5133766
2023-05-02	2.37	2.38	2.35	2.37	3820554
2023-05-03	2.35	2.36	2.33	2.33	4244670
2023-05-04	2.33	2.34	2.31	2.32	5857916
2023-05-05	2.30	2.32	2.30	2.32	3180788
2023-05-08	2.31	2.33	2.31	2.31	1721078
2023-05-09	2.31	2.33	2.30	2.33	2850668
2023-05-10	2.33	2.34	2.31	2.33	3381806
2023-05-11	2.32	2.33	2.31	2.33	2419874
2023-05-12	2.32	2.33	2.32	2.32	2013392
2023-05-15	2.34	2.36	2.33	2.36	3076388
2023-05-16	2.35	2.35	2.33	2.33	2155046
2023-05-17	2.31	2.33	2.30	2.33	3255886
2023-05-18	2.30	2.33	2.30	2.32	2396418
2023-05-19	2.34	2.35	2.33	2.33	3225730
2023-05-22	2.39	2.40	2.38	2.39	2261844
2023-05-23	2.38	2.38	2.35	2.36	3179318
2023-05-24	2.36	2.38	2.36	2.37	4385844
2023-05-25	2.36	2.37	2.35	2.37	2786362
2023-05-26	2.40	2.44	2.40	2.43	2799464
2023-05-30	2.44	2.44	2.41	2.41	2656418
2023-05-31	2.42	2.45	2.42	2.44	4595976
2023-06-01	2.46	2.48	2.44	2.47	2908534
2023-06-02	2.44	2.48	2.44	2.48	6669074
2023-06-05	2.44	2.42	2.40	2.48	3634638
2023-06-06	2.38	2.42	2.38	2.41	1928482
2023-06-07	2.43	2.44	2.42	2.43	3144114
2023-06-08	2.41	2.41	2.38	2.38	3046062
2023-06-09	2.37	2.39	2.36	2.38	2496920
2023-06-12	2.37	2.39	2.36	2.38	5727882
2023-06-13	2.37	2.38	2.36	2.37	4389268
2023-06-14	2.37	2.39	2.34	2.36	5707074
2023-06-15	2.32	2.36	2.31	2.35	6458004
2023-06-16	2.31	2.34	2.30	2.34	6494358
2023-06-20	2.33	2.35	2.31	2.32	6278080
2023-06-21	2.33	2.33	2.29	2.31	3346330
2023-06-22	2.29	2.32	2.28	2.32	4011508
2023-06-23	2.29	2.30	2.28	2.29	2193864
2023-06-26	2.30	2.32	2.30	2.32	3283082
2023-06-27	2.32	2.33	2.30	2.33	2117396
2023-06-28	2.32	2.34	2.31	2.34	2434606
2023-06-29	2.33	2.35	2.33	2.35	3445610
2023-06-30	2.38	2.39	2.36	2.36	4376592
2023-07-03	2.40	2.40	2.39	2.40	2685940
2023-07-05	2.39	2.40	2.38	2.39	3245488
2023-07-06	2.39	2.39	2.37	2.38	4833606
2023-07-07	2.37	2.39	2.37	2.38	3496910
2023-07-10	2.35	2.36	2.34	2.34	4167062
2023-07-11	2.35	2.36	2.35	2.35	2923212
2023-07-12	2.36	2.38	2.36	2.37	1646648
2023-07-13	2.38	2.41	2.37	2.40	6470300
2023-07-14	2.44	2.48	2.44	2.46	6901654
2023-07-17	2.50	2.54	2.50	2.53	4477188
2023-07-18	2.53	2.55	2.52	2.55	3633972
2023-07-19	2.55	2.56	2.54	2.56	5027174
2023-07-20	2.47	2.49	2.42	2.46	9620826
2023-07-21	2.46	2.49	2.46	2.48	5565384
2023-07-24	2.46	2.46	2.45	2.45	1320342
2023-07-25	2.44	2.46	2.44	2.46	2077004
2023-07-26	2.45	2.47	2.45	2.46	3441828
2023-07-27	2.45	2.46	2.43	2.44	4030312
2023-07-28	2.43	2.43	2.42	2.42	1842866
2023-07-31	2.45	2.46	2.45	2.45	2278146
2023-08-01	2.46	2.47	2.45	2.47	2191782
2023-08-02	2.42	2.43	2.41	2.43	2725536
2023-08-03	2.41	2.42	2.40	2.41	1781330
2023-08-04	2.46	2.48	2.45	2.45	2643458
2023-08-07	2.49	2.49	2.46	2.47	1676104
2023-08-08	2.49	2.50	2.47	2.49	3073692
2023-08-09	2.49	2.51	2.49	2.50	1819618
2023-08-10	2.52	2.53	2.51	2.51	2648256
2023-08-11	2.47	2.49	2.47	2.49	3615788
2023-08-14	2.48	2.49	2.47	2.49	1969906
2023-08-15	2.49	2.50	2.48	2.49	2188996
2023-08-16	2.49	2.52	2.49	2.50	4406570
2023-08-17	2.49	2.50	2.48	2.49	3075446
2023-08-18	2.45	2.48	2.45	2.47	3068078
2023-08-21	2.48	2.49	2.47	2.49	944080
2023-08-22	2.48	2.50	2.48	2.50	3088386
2023-08-23	2.50	2.55	2.50	2.55	2793328
2023-08-24	2.50	2.51	2.48	2.48	3301814
2023-08-25	2.47	2.50	2.47	2.49	2466964
2023-08-28	2.48	2.50	2.48	2.49	1949192
2023-08-29	2.48	2.50	2.48	2.50	1526278
2023-08-30	2.48	2.50	2.46	2.47	4878016
2023-08-31	2.47	2.49	2.44	2.45	6845494
2023-09-01	2.52	2.53	2.51	2.52	2078596
2023-09-05	2.59	2.61	2.58	2.59	4203638
2023-09-06	2.57	2.58	2.56	2.56	2696710
2023-09-07	2.58	2.59	2.57	2.58	2602634
2023-09-08	2.57	2.60	2.57	2.60	1706116
2023-09-11	2.62	2.64	2.61	2.63	2490866
2023-09-12	2.62	2.62	2.60	2.61	4022518
2023-09-13	2.61	2.63	2.61	2.62	2534396
2023-09-14	2.62	2.65	2.62	2.65	1991252
2023-09-15	2.65	2.66	2.61	2.61	6191352
2023-09-18	2.61	2.62	2.60	2.61	1835622
2023-09-19	2.61	2.62	2.59	2.60	1894802
2023-09-20	2.59	2.62	2.59	2.59	1963458
2023-09-21	2.57	2.57	2.54	2.54	2233114
2023-09-22	2.51	2.52	2.50	2.51	1999760
2023-09-25	2.49	2.49	2.48	2.48	2007644
2023-09-26	2.47	2.47	2.44	2.44	1268104
2023-09-27	2.49	2.50	2.47	2.48	4616298
2023-09-28	2.43	2.43	2.39	2.43	4122424
2023-09-29	2.46	2.46	2.42	2.42	4443474
2023-10-02	2.44	2.44	2.41	2.42	2264718
2023-10-03	2.42	2.44	2.41	2.41	1480112
2023-10-04	2.41	2.45	2.41	2.44	2096304
2023-10-05	2.44	2.45	2.43	2.44	1119624
2023-10-06	2.44	2.48	2.44	2.47	1505172
2023-10-09	2.43	2.45	2.42	2.44	1292956
2023-10-10	2.44	2.47	2.44	2.45	1965540
2023-10-11	2.53	2.53	2.50	2.51	4050548
2023-10-12	2.48	2.49	2.42	2.43	3786730
2023-10-13	2.44	2.46	2.42	2.43	3956320
2023-10-16	2.44	2.47	2.43	2.46	3278768
2023-10-17	2.47	2.47	2.44	2.44	2602796
2023-10-18	2.38	2.42	2.36	2.36	6274006
2023-10-19	2.35	2.37	2.33	2.34	3764798
2023-10-20	2.31	2.33	2.31	2.31	3244362
2023-10-23	2.27	2.30	2.27	2.27	3661826
2023-10-24	2.29	2.30	2.27	2.28	7329994
2023-10-25	2.26	2.28	2.26	2.27	3299380
2023-10-26	2.26	2.27	2.24	2.24	4655600
2023-10-27	2.26	2.27	2.26	2.26	2580970
2023-10-30	2.27	2.28	2.26	2.27	1649144
2023-10-31	2.26	2.30	2.26	2.28	3099386
2023-11-01	2.27	2.28	2.26	2.27	4245382
2023-11-02	2.29	2.31	2.29	2.30	3316842
2023-11-03	2.29	2.33	2.29	2.31	2477848
2023-11-06	2.31	2.31	2.29	2.30	1921578
2023-11-07	2.29	2.31	2.28	2.29	3622818
2023-11-08	2.29	2.29	2.28	2.29	2017800
2023-11-09	2.28	2.30	2.25	2.26	4782932
2023-11-10	2.25	2.28	2.25	2.28	2250366
2023-11-13	2.27	2.28	2.25	2.26	2406310
2023-11-14	2.29	2.31	2.27	2.31	2672096
2023-11-15	2.32	2.35	2.32	2.34	3217132
2023-11-16	2.37	2.38	2.34	2.34	5037296
2023-11-17	2.35	2.36	2.35	2.36	2331232
2023-11-20	2.37	2.38	2.35	2.38	3398332
2023-11-21	2.38	2.38	2.37	2.38	1837342
2023-11-22	2.37	2.39	2.37	2.38	1914612
2023-11-24	2.36	2.36	2.34	2.35	1588440
2023-11-27	2.35	2.36	2.34	2.35	2365810
2023-11-28	2.34	2.37	2.34	2.37	2689250
2023-11-29	2.41	2.42	2.39	2.40	2730356
2023-11-30	2.43	2.44	2.42	2.43	4003020
2023-12-01	2.41	2.45	2.41	2.44	2066790
2023-12-04	2.42	2.43	2.41	2.41	3545164
2023-12-05	2.40	2.41	2.39	2.40	1623302
2023-12-06	2.49	2.50	2.48	2.49	3072236
2023-12-07	2.49	2.50	2.48	2.49	2391080
2023-12-08	2.51	2.53	2.50	2.51	4055828
2023-12-11	2.48	2.49	2.46	2.48	3497576
2023-12-12	2.49	2.50	2.48	2.50	3146786
2023-12-13	2.50	2.53	2.48	2.52	3167494
2023-12-14	2.55	2.61	2.55	2.60	3447436
2023-12-15	2.64	2.65	2.62	2.64	4447566
2023-12-18	2.65	2.66	2.63	2.66	2651646
2023-12-19	2.60	2.65	2.60	2.63	2764546
2023-12-20	2.58	2.62	2.56	2.58	3612324
2023-12-21	2.59	2.60	2.57	2.60	3669042
2023-12-22	2.74	2.75	2.70	2.72	6985028
2023-12-26	2.79	2.79	2.74	2.76	2189968
2023-12-27	2.76	2.79	2.75	2.79	2490576
2023-12-28	2.78	2.79	2.77	2.79	2600042
2023-12-29	2.80	2.80	2.77	2.79	3095210
2024-01-02	2.76	2.78	2.74	2.74	6839612
2024-01-03	2.69	2.70	2.66	2.68	9386158
2024-01-04	2.67	2.69	2.66	2.68	2855484
2024-01-05	2.70	2.72	2.69	2.71	5338872
2024-01-08	2.68	2.72	2.67	2.72	5640580
2024-01-09	2.69	2.70	2.67	2.68	4058042
2024-01-10	2.69	2.72	2.68	2.69	6181180
2024-01-11	2.68	2.70	2.66	2.69	5561350
2024-01-12	2.95	3.20	2.93	3.14	30506928
2024-01-16	2.92	2.93	2.87	2.88	10980180
2024-01-17	2.87	2.88	2.84	2.85	9384036
2024-01-18	2.91	2.91	2.85	2.89	6702694
2024-01-19	2.89	2.90	2.88	2.89	6968362
2024-01-22	2.88	2.90	2.86	2.87	5014654
2024-01-23	2.81	2.85	2.81	2.84	5420844
2024-01-24	2.90	2.90	2.87	2.88	4333284
2024-01-25	2.84	2.87	2.83	2.87	4326268
2024-01-26	2.87	2.87	2.86	2.86	4855150
2024-01-29	2.88	2.88	2.84	2.87	2990508
2024-01-30	2.85	2.86	2.81	2.83	3878848
2024-01-31	2.85	2.87	2.83	2.83	4497248
2024-02-01	2.83	2.85	2.82	2.85	3428702
2024-02-02	2.89	2.89	2.86	2.89	5265678
2024-02-05	2.89	2.89	2.87	2.89	3838952
2024-02-06	2.98	3.01	2.97	2.97	5431424
2024-02-07	2.95	2.96	2.93	2.95	4074796
2024-02-08	2.93	2.94	2.91	2.93	1365370
2024-02-09	2.93	2.95	2.93	2.93	1382776
2024-02-12	2.99	3.01	2.98	2.99	2792696
2024-02-13	3.03	3.03	2.97	2.99	3952136
2024-02-14	3.05	3.07	3.04	3.07	3318926
2024-02-15	3.07	3.11	3.07	3.09	1908040
2024-02-16	3.20	3.23	3.16	3.22	7345270
2024-02-20	3.17	3.21	3.15	3.16	10687158
2024-02-21	3.13	3.13	3.08	3.09	3105280
2024-02-22	3.15	3.17	3.14	3.16	3094584
2024-02-23	3.18	3.19	3.17	3.18	2238296
2024-02-26	3.18	3.18	3.16	3.16	1911544
2024-02-27	3.16	3.18	3.15	3.15	1646608
2024-02-28	3.09	3.10	3.07	3.08	2647194
2024-02-29	3.10	3.12	3.09	3.10	2101212
2024-03-01	3.10	3.12	3.09	3.11	1909224
2024-03-04	3.10	3.14	3.09	3.13	2873228
2024-03-05	3.08	3.09	3.06	3.06	3532196
2024-03-06	3.08	3.09	3.05	3.05	5211650
2024-03-07	3.09	3.10	3.07	3.10	3731236
2024-03-08	3.10	3.11	3.08	3.09	3964494
2024-03-11	3.08	3.09	3.07	3.07	2964258
2024-03-12	3.05	3.09	3.05	3.09	3895956
2024-03-13	3.02	3.02	3.00	3.01	3025792
2024-03-14	3.10	3.10	3.05	3.05	5196826
2024-03-15	3.07	3.07	3.06	3.07	5759382
2024-03-18	3.04	3.04	3.01	3.03	2604238
2024-03-19	2.95	2.98	2.93	2.98	5348728
2024-03-20	2.95	2.98	2.94	2.98	3443370
2024-03-21	2.94	2.95	2.90	2.92	7969130
2024-03-22	2.90	2.92	2.81	2.83	10276364
2024-03-25	2.84	2.85	2.82	2.84	5283236
2024-03-26	2.84	2.86	2.83	2.83	3495822
2024-03-27	2.82	2.85	2.82	2.85	5653178
2024-03-28	2.87	2.89	2.87	2.88	4673638
2024-04-01	2.88	2.88	2.82	2.83	3454682
2024-04-02	2.79	2.84	2.79	2.81	9056122
2024-04-03	2.82	2.87	2.82	2.85	11493798
2024-04-04	2.88	2.91	2.86	2.88	9434218
2024-04-05	2.86	2.90	2.85	2.88	5194570
2024-04-08	2.85	2.85	2.79	2.81	13264314
2024-04-09	2.83	2.85	2.82	2.84	7703552
2024-04-10	2.82	2.84	2.78	2.79	8863390
2024-04-11	2.81	2.82	2.77	2.79	7212286
2024-04-12	2.76	2.77	2.72	2.73	9095768
2024-04-15	2.73	2.74	2.65	2.66	11727962
2024-04-16	2.64	2.66	2.63	2.63	4767340
2024-04-17	2.64	2.65	2.63	2.63	4454560
2024-04-18	2.59	2.62	2.58	2.58	7184128
2024-04-19	2.65	2.69	2.61	2.63	12754824
2024-04-22	2.72	2.77	2.71	2.76	10546934
2024-04-23	2.75	2.77	2.74	2.76	6220808
2024-04-24	2.75	2.75	2.71	2.74	6136400
2024-04-25	2.70	2.72	2.66	2.72	9016732
2024-04-26	2.73	2.75	2.72	2.73	6195070
2024-04-29	2.74	2.76	2.72	2.73	6109222
2024-04-30	2.72	2.74	2.69	2.70	7991100
2024-05-01	2.69	2.72	2.69	2.69	7839632
2024-05-02	2.71	2.71	2.67	2.69	7435746
2024-05-03	2.71	2.72	2.69	2.70	7414256
2024-05-06	2.72	2.74	2.71	2.74	4230644
2024-05-07	2.74	2.76	2.73	2.75	4366982
2024-05-08	2.74	2.74	2.72	2.73	2629266
2024-05-09	2.70	2.71	2.68	2.69	2369626
2024-05-10	2.66	2.68	2.66	2.66	3496572
2024-05-13	2.67	2.70	2.67	2.68	5210226
2024-05-14	2.71	2.72	2.69	2.71	4066198
2024-05-15	2.71	2.73	2.70	2.72	2126684
2024-05-16	2.73	2.75	2.71	2.72	6691792
2024-05-17	2.70	2.71	2.69	2.70	2458258
2024-05-20	2.70	2.72	2.69	2.70	5501074
2024-05-21	2.72	2.72	2.69	2.70	4687186
2024-05-22	2.71	2.72	2.70	2.71	5236138
2024-05-23	2.75	2.75	2.72	2.73	5588476
2024-05-24	2.73	2.74	2.72	2.73	5481188
2024-05-28	2.71	2.71	2.68	2.69	4645638
2024-05-29	2.66	2.67	2.63	2.63	2990818
2024-05-30	2.58	2.58	2.55	2.56	4993240
2024-05-31	2.58	2.59	2.55	2.58	6558350
2024-06-03	2.61	2.64	2.60	2.64	2865706
2024-06-04	2.60	2.61	2.58	2.60	6244784
2024-06-05	2.64	2.69	2.64	2.67	4937812
2024-06-06	2.70	2.76	2.70	2.74	9923520
2024-06-07	2.84	2.85	2.80	2.81	10299432
2024-06-10	2.75	2.80	2.75	2.78	3065184
2024-06-11	2.78	2.80	2.76	2.79	4325440
2024-06-12	2.81	2.82	2.78	2.79	4451638
2024-06-13	2.82	2.83	2.80	2.81	3768518
2024-06-14	2.77	2.78	2.76	2.77	3615512
2024-06-17	2.79	2.81	2.78	2.80	4998782
2024-06-18	2.88	2.89	2.86	2.88	6429792
2024-06-20	2.94	2.95	2.90	2.95	9056820
2024-06-21	2.92	2.95	2.90	2.94	14186822
2024-06-24	2.93	2.94	2.91	2.92	3057074
2024-06-25	2.92	2.94	2.91	2.94	4853860
2024-06-26	2.92	2.94	2.91	2.94	2846754
2024-06-27	3.00	3.02	2.99	3.01	3489078
2024-06-28	3.02	3.07	3.02	3.05	11094650
2024-07-01	3.09	3.11	3.07	3.10	6150828
2024-07-02	3.18	3.21	3.16	3.21	4131504
2024-07-03	3.20	3.22	3.19	3.19	2083142
2024-07-05	3.17	3.20	3.17	3.19	3412460
2024-07-08	3.20	3.22	3.20	3.21	2236524
2024-07-09	3.20	3.21	3.19	3.19	3898882
2024-07-10	3.20	3.20	3.15	3.20	3119210
2024-07-11	3.25	3.30	3.24	3.25	5405272
2024-07-12	3.29	3.39	3.29	3.36	7085634
2024-07-15	3.35	3.37	3.32	3.34	4997478
2024-07-16	3.35	3.36	3.32	3.35	3822246
2024-07-17	3.34	3.36	3.29	3.35	4346930
2024-07-18	3.40	3.51	3.40	3.45	10843608
2024-07-19	3.19	3.21	2.97	3.05	21839774
2024-07-22	2.98	3.00	2.95	3.00	6918964
2024-07-23	2.98	3.01	2.97	2.98	4014244
2024-07-24	2.95	2.97	2.93	2.94	3893868
2024-07-25	2.98	3.03	2.97	3.01	4096622
2024-07-26	3.10	3.13	3.09	3.10	5948856
2024-07-29	3.10	3.12	3.09	3.10	2711724
2024-07-30	3.09	3.12	3.08	3.08	4533770
2024-07-31	3.09	3.11	3.02	3.08	6273156
2024-08-01	3.07	3.10	3.04	3.05	2726422
2024-08-02	2.99	2.99	2.93	2.96	2889342
2024-08-05	2.79	2.87	2.75	2.83	5750616
2024-08-06	2.86	2.95	2.86	2.93	4570352
2024-08-07	2.95	2.96	2.89	2.89	2576336
2024-08-08	2.89	2.92	2.88	2.92	1571858
2024-08-09	2.93	2.94	2.90	2.93	3161986
2024-08-12	2.90	2.92	2.88	2.88	1687530
2024-08-13	2.89	2.93	2.89	2.92	2361616
2024-08-14	2.92	2.94	2.91	2.93	1734444
2024-08-15	2.96	2.97	2.95	2.96	1509118
2024-08-16	3.01	3.04	3.01	3.03	2084086
2024-08-19	3.05	3.09	3.05	3.08	2728804
2024-08-20	3.07	3.10	3.07	3.09	1912734
2024-08-21	3.09	3.14	3.09	3.13	1871236
2024-08-22	3.07	3.09	3.07	3.07	2503448
2024-08-23	3.06	3.09	3.05	3.07	2524924
2024-08-26	3.08	3.10	3.08	3.10	1500726
2024-08-27	3.09	3.10	3.07	3.09	1673194
2024-08-28	3.15	3.20	3.15	3.18	5555314
2024-08-29	3.18	3.25	3.18	3.22	3310402
2024-08-30	3.21	3.23	3.20	3.22	2846684
2024-09-03	3.20	3.21	3.16	3.17	2445314
2024-09-04	3.10	3.14	3.09	3.14	3278018
2024-09-05	3.15	3.17	3.14	3.15	2572038
2024-09-06	3.14	3.16	3.12	3.13	3025224
2024-09-09	3.10	3.11	3.09	3.11	3062302
2024-09-10	3.14	3.18	3.14	3.17	3518000
2024-09-11	3.09	3.11	3.06	3.10	3529698
2024-09-12	3.18	3.19	3.15	3.18	2927202
2024-09-13	3.28	3.30	3.28	3.28	1963358
2024-09-16	3.29	3.31	3.27	3.29	1550006
2024-09-17	3.31	3.31	3.23	3.25	3045064
2024-09-18	3.19	3.23	3.18	3.19	2968486
2024-09-19	3.22	3.24	3.20	3.24	3698502
2024-09-20	3.24	3.24	3.19	3.24	4647318
2024-09-23	3.22	3.23	3.20	3.22	1933212
2024-09-24	3.22	3.24	3.20	3.23	3122746
2024-09-25	3.23	3.25	3.22	3.23	3671052
2024-09-26	3.35	3.36	3.29	3.30	4499824
2024-09-27	3.27	3.27	3.23	3.24	4218056
2024-09-30	3.24	3.25	3.22	3.24	4170270
2024-10-01	3.24	3.30	3.24	3.29	3835178
2024-10-02	3.26	3.27	3.22	3.25	3201690
2024-10-03	3.17	3.20	3.16	3.19	3807100
2024-10-04	3.22	3.23	3.21	3.22	3839052
2024-10-07	3.18	3.21	3.17	3.20	1856054
2024-10-08	3.16	3.19	3.14	3.19	4407472
2024-10-09	3.18	3.22	3.17	3.21	2543190
2024-10-10	3.14	3.16	3.12	3.14	5250016
2024-10-11	3.15	3.19	3.14	3.19	3132608
2024-10-14	3.26	3.31	3.26	3.30	3144596
2024-10-15	3.20	3.21	3.19	3.19	6413648
2024-10-16	3.20	3.23	3.19	3.21	4008822
2024-10-17	3.15	3.20	3.06	3.18	6648112
2024-10-18	3.27	3.37	3.25	3.35	6322296
2024-10-21	3.30	3.32	3.28	3.31	3441098
2024-10-22	3.27	3.30	3.27	3.30	4933686
2024-10-23	3.30	3.31	3.29	3.31	4943544
2024-10-24	3.30	3.31	3.28	3.30	4647564
2024-10-25	3.30	3.30	3.27	3.28	5743334
2024-10-28	3.35	3.39	3.35	3.38	3967020
2024-10-29	3.37	3.38	3.35	3.37	5326298
2024-10-30	3.38	3.39	3.33	3.34	4587814
2024-10-31	3.30	3.30	3.24	3.24	4392282
2024-11-01	3.27	3.28	3.24	3.25	3302014
2024-11-04	3.21	3.23	3.19	3.22	1745160
2024-11-05	3.24	3.27	3.23	3.26	3016074
2024-11-06	3.37	3.41	3.37	3.41	5477912
2024-11-07	3.39	3.41	3.37	3.40	4352922
2024-11-08	3.41	3.45	3.40	3.43	3126868
2024-11-11	3.45	3.52	3.43	3.50	8471856
2024-11-12	3.45	3.48	3.44	3.46	6637386
2024-11-13	3.44	3.44	3.39	3.44	7441108
2024-11-14	3.40	3.41	3.40	3.40	4702818
2024-11-15	3.39	3.39	3.35	3.36	5651444
2024-11-18	3.33	3.36	3.33	3.35	8388430
2024-11-19	3.39	3.41	3.37	3.41	3462576
2024-11-20	3.43	3.45	3.42	3.44	5955410
2024-11-21	3.39	3.41	3.38	3.40	4874830
2024-11-22	3.44	3.51	3.44	3.49	10466118
2024-11-25	3.53	3.56	3.53	3.54	7444528
2024-11-26	3.54	3.56	3.53	3.55	7972044
2024-11-27	3.52	3.55	3.51	3.52	7453878
2024-11-29	3.47	3.52	3.47	3.50	3285770
2024-12-02	3.48	3.53	3.48	3.53	4500174
2024-12-03	3.51	3.55	3.51	3.54	5247202
2024-12-04	3.55	3.58	3.54	3.56	4344254
2024-12-05	3.60	3.64	3.59	3.61	6692226
2024-12-06	3.61	3.61	3.47	3.49	9813098
2024-12-09	3.60	3.65	3.58	3.59	6172412
2024-12-10	3.62	3.65	3.60	3.62	3768768
2024-12-11	3.69	3.75	3.58	3.62	4703945
2024-12-12	3.64	3.66	3.60	3.64	2539258
2024-12-13	3.64	3.69	3.64	3.67	3214383
2024-12-16	3.64	3.69	3.62	3.68	3395093
2024-12-17	3.64	3.72	3.63	3.70	5112558
2024-12-18	3.69	3.75	3.62	3.63	4303932
2024-12-19	3.74	3.75	3.70	3.71	5035238
2024-12-20	3.62	3.67	3.61	3.65	6480559
2024-12-23	3.60	3.64	3.59	3.62	3823949
2024-12-24	3.60	3.63	3.60	3.63	1337441
2024-12-26	3.60	3.62	3.59	3.61	2153203
2024-12-27	3.61	3.66	3.60	3.65	1875605
2024-12-30	3.58	3.58	3.52	3.54	2204072
2024-12-31	3.55	3.58	3.53	3.54	2107230
2025-01-02	3.60	3.60	3.55	3.57	2381667
2025-01-03	3.46	3.50	3.43	3.50	2931934
2025-01-06	3.50	3.52	3.46	3.47	3838317
2025-01-07	3.47	3.52	3.44	3.46	4085809
2025-01-08	3.47	3.52	3.45	3.51	2927147
2025-01-10	3.54	3.56	3.50	3.52	4476316
2025-01-13	3.37	3.42	3.37	3.42	4934191
2025-01-14	3.45	3.45	3.39	3.40	2813907
2025-01-15	3.45	3.45	3.39	3.44	4316048
2025-01-16	3.40	3.40	3.28	3.30	6241061
2025-01-17	3.34	3.53	3.34	3.44	7784576
2025-01-21	3.43	3.54	3.43	3.52	6480631
2025-01-22	3.59	3.69	3.59	3.66	8759918
2025-01-23	3.71	3.75	3.70	3.74	5952181
2025-01-24	3.74	3.79	3.74	3.77	7359908
2025-01-27	3.65	3.67	3.61	3.59	6803352
2025-01-28	3.59	3.66	3.58	3.65	8966445
2025-01-29	3.69	3.71	3.65	3.68	21669614
2025-01-30	3.65	3.71	3.65	3.68	5970070
2025-01-31	3.64	3.69	3.63	3.67	6066285
2025-02-03	3.66	3.70	3.63	3.68	6239845
2025-02-04	3.69	3.72	3.69	3.72	4855047
2025-02-05	3.67	3.74	3.67	3.71	7786763
2025-02-06	3.70	3.71	3.66	3.70	5127092
2025-02-07	3.70	3.70	3.65	3.67	4723983
2025-02-10	3.70	3.71	3.67	3.69	2799262
2025-02-11	3.64	3.68	3.62	3.68	2473718
2025-02-12	3.63	3.65	3.60	3.63	2937736
2025-02-13	3.63	3.64	3.61	3.63	4095301
2025-02-14	3.63	3.66	3.62	3.63	3800045
2025-02-18	3.63	3.68	3.63	3.68	5913027
2025-02-19	3.68	3.69	3.67	3.67	3867971
2025-02-20	3.69	3.69	3.64	3.64	3830997
2025-02-21	3.58	3.60	3.48	3.48	5681906
2025-02-24	3.39	3.44	3.39	3.41	2960778
2025-02-25	3.38	3.40	3.35	3.38	2406188
2025-02-26	3.39	3.42	3.37	3.37	4594355
2025-02-27	3.40	3.42	3.35	3.36	4074417
2025-02-28	3.21	3.28	3.20	3.27	4877512
2025-03-03	3.33	3.34	3.23	3.25	5723881
2025-03-04	3.21	3.25	3.17	3.22	3664889
2025-03-05	3.28	3.33	3.28	3.32	4025822
2025-03-06	3.29	3.32	3.27	3.28	3061418
2025-03-07	3.29	3.29	3.24	3.26	5148603
2025-03-10	3.21	3.24	3.17	3.18	4643458
2025-03-11	3.17	3.18	3.12	3.14	6342628
2025-03-12	3.06	3.10	3.05	3.08	12388892
2025-03-13	3.04	3.07	3.02	3.03	4992789
2025-03-14	3.06	3.09	3.04	3.07	3314456
2025-03-17	3.04	3.08	3.04	3.05	6520052
2025-03-18	3.05	3.06	3.00	3.00	4735960
2025-03-19	3.09	3.11	3.05	3.07	3791554
2025-03-20	3.01	3.05	2.97	3.00	10611817
2025-03-21	2.99	3.06	2.99	3.03	7632507
2025-03-24	3.10	3.15	3.09	3.13	5918582
2025-03-25	3.15	3.17	3.14	3.14	3911863
2025-03-26	3.16	3.18	3.10	3.10	5744198
2025-03-27	3.16	3.18	3.13	3.13	5122381
2025-03-28	3.04	3.07	3.01	3.03	2516584
2025-03-31	3.00	3.07	3.00	3.06	6802747
2025-04-01	3.07	3.08	3.04	3.06	3989829
2025-04-02	3.03	3.12	3.03	3.09	3954218
2025-04-03	2.97	3.00	2.92	2.92	5806397
2025-04-04	2.81	2.83	2.74	2.79	9069000
2025-04-07	2.80	2.99	2.78	2.85	13825776
2025-04-08	2.94	2.94	2.74	2.78	11265764
2025-04-09	2.70	2.95	2.63	2.89	11722692
2025-04-10	2.88	2.92	2.75	2.84	9172349
2025-04-11	2.77	2.85	2.75	2.84	7924305
2025-04-14	2.88	2.89	2.83	2.85	6748644
2025-04-15	2.84	2.90	2.80	2.82	11983165
2025-04-16	2.68	2.78	2.63	2.73	7489790
2025-04-17	2.73	2.76	2.70	2.70	5395450
2025-04-21	2.70	2.74	2.70	2.72	9035858
2025-04-22	2.74	2.77	2.72	2.77	11279228
2025-04-23	2.85	2.87	2.82	2.83	10995303
2025-04-24	2.85	2.86	2.82	2.85	7233373
2025-04-25	2.83	2.86	2.79	2.83	5406686
2025-04-28	2.81	2.85	2.80	2.84	7239458
2025-04-29	2.84	2.88	2.84	2.87	5895468
2025-04-30	2.84	2.86	2.81	2.86	5662911
2025-05-01	2.87	2.88	2.84	2.86	5332494
2025-05-02	2.90	2.91	2.88	2.90	4549420
2025-05-05	2.89	2.91	2.88	2.90	3773771
2025-05-06	2.88	2.90	2.86	2.89	4832495
2025-05-07	2.85	2.90	2.82	2.90	5444367
2025-05-08	2.86	2.86	2.79	2.80	10977766
2025-05-09	2.86	2.87	2.81	2.82	3426762
2025-05-12	3.02	3.04	2.94	2.99	7479271
2025-05-13	2.94	2.99	2.92	2.99	3967141
2025-05-14	2.98	2.99	2.95	2.97	2968836
2025-05-15	2.98	3.01	2.97	3.00	4527941
2025-05-16	2.96	2.96	2.92	2.96	4048684
2025-05-19	2.92	2.96	2.92	2.95	2770692
2025-05-20	2.96	2.96	2.90	2.91	2444569
2025-05-21	2.89	2.92	2.88	2.90	3455633
2025-05-22	2.87	2.87	2.84	2.85	5798751
2025-05-23	2.85	2.88	2.85	2.86	4740353
2025-05-27	2.87	2.91	2.87	2.90	2549599
2025-05-28	2.88	2.89	2.86	2.86	6193941
2025-05-29	2.89	2.91	2.88	2.89	2950766
2025-05-30	2.89	2.91	2.87	2.88	4375813
2025-06-02	2.87	2.89	2.85	2.87	7333321
2025-06-03	2.85	2.85	2.82	2.83	4039315
2025-06-04	2.81	2.85	2.81	2.84	6205814
2025-06-05	2.84	2.86	2.84	2.86	3670967
2025-06-06	2.85	2.89	2.85	2.89	2915641
2025-06-09	2.90	2.95	2.90	2.94	7019696
2025-06-10	2.96	2.98	2.95	2.97	4283767
2025-06-11	2.99	3.02	2.99	3.00	5478189
2025-06-12	3.01	3.03	3.00	3.02	5884539
2025-06-13	2.97	3.02	2.97	2.97	3388127
2025-06-16	3.02	3.05	3.02	3.03	2951420
2025-06-17	3.03	3.04	3.01	3.02	2256478
2025-06-18	3.01	3.02	2.98	2.98	3733095
2025-06-20	3.05	3.05	2.96	2.97	7483843
2025-06-23	2.98	3.03	2.97	3.02	3250347
2025-06-24	3.03	3.07	3.03	3.07	4542542
2025-06-25	3.09	3.09	3.07	3.08	5519684
2025-06-26	3.07	3.10	3.07	3.09	4593139
2025-06-27	3.04	3.06	3.02	3.04	6250704
2025-06-30	3.04	3.05	3.02	3.02	5217584
2025-07-01	3.02	3.07	3.02	3.06	5049806
2025-07-02	3.05	3.09	3.05	3.08	5568952
2025-07-03	3.09	3.13	3.09	3.11	3186248

Explore More About WIT

Coins representing dividend payouts and trends

WIT Dividend History

Discover Wipro Limited Common'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

WIT Stock Split History

Discover Wipro Limited Common'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

WIT Historical Prices

Explore Wipro Limited Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics