CMG Historical Prices

Summary

Key Stock Metrics

47.55

(March 18, 2025)

52-Week Low

69.26

(June 18, 2024)

52-Week High

69.26

(June 18, 2024)

All-Time High

50.92

(March 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-01-26	0.90	0.97	0.79	0.88	660970000
2006-01-27	0.90	0.90	0.84	0.84	57540000
2006-01-30	0.84	0.91	0.83	0.90	36790000
2006-01-31	0.91	0.99	0.91	0.95	55560000
2006-02-01	0.98	0.98	0.91	0.93	30335000
2006-02-02	0.96	0.96	0.89	0.90	20075000
2006-02-03	0.90	0.93	0.89	0.93	12265000
2006-02-06	0.95	0.96	0.92	0.95	17490000
2006-02-07	0.95	0.96	0.91	0.93	13360000
2006-02-08	0.92	0.93	0.90	0.91	8720000
2006-02-09	0.92	0.92	0.86	0.88	11015000
2006-02-10	0.87	0.87	0.83	0.85	18775000
2006-02-13	0.84	0.85	0.82	0.83	9955000
2006-02-14	0.83	0.87	0.82	0.86	9895000
2006-02-15	0.86	0.87	0.84	0.85	4905000
2006-02-16	0.88	0.89	0.85	0.89	14650000
2006-02-17	0.89	0.90	0.88	0.88	6900000
2006-02-21	0.88	0.88	0.86	0.86	3405000
2006-02-22	0.86	0.88	0.86	0.88	4795000
2006-02-23	0.90	0.92	0.90	0.92	12465000
2006-02-24	0.92	0.94	0.92	0.93	6915000
2006-02-27	0.94	0.94	0.92	0.93	5040000
2006-02-28	0.93	0.93	0.91	0.91	4375000
2006-03-01	0.91	0.92	0.89	0.91	9505000
2006-03-02	0.91	0.93	0.90	0.92	11450000
2006-03-03	0.92	0.93	0.90	0.91	4455000
2006-03-06	0.91	0.92	0.90	0.92	8445000
2006-03-07	0.89	0.91	0.89	0.90	16415000
2006-03-08	0.90	0.90	0.84	0.85	15330000
2006-03-09	0.86	0.86	0.83	0.83	8075000
2006-03-10	0.83	0.86	0.82	0.84	15695000
2006-03-13	0.85	0.88	0.85	0.87	9520000
2006-03-14	0.93	0.98	0.92	0.97	62790000
2006-03-15	0.96	1.06	0.96	1.04	57105000
2006-03-16	1.04	1.14	1.04	1.10	84885000
2006-03-17	1.11	1.11	1.07	1.08	19810000
2006-03-20	1.08	1.08	1.00	1.00	43175000
2006-03-21	1.01	1.05	1.00	1.04	18020000
2006-03-22	1.06	1.10	1.06	1.10	28680000
2006-03-23	1.10	1.10	1.06	1.08	25275000
2006-03-24	1.08	1.10	1.07	1.09	13850000
2006-03-27	1.09	1.09	1.07	1.08	11045000
2006-03-28	1.08	1.08	1.06	1.06	8780000
2006-03-29	1.07	1.09	1.06	1.08	7400000
2006-03-30	1.08	1.11	1.08	1.11	10470000
2006-03-31	1.10	1.13	1.09	1.11	38520000
2006-04-03	1.11	1.15	1.10	1.14	18505000
2006-04-04	1.14	1.15	1.13	1.14	8370000
2006-04-05	1.14	1.14	1.12	1.14	4965000
2006-04-06	1.15	1.16	1.11	1.11	15085000
2006-04-07	1.11	1.11	1.09	1.09	11055000
2006-04-10	1.09	1.11	1.07	1.07	16905000
2006-04-11	1.07	1.10	1.06	1.09	17970000
2006-04-12	1.09	1.10	1.08	1.08	10640000
2006-04-13	1.08	1.08	1.05	1.06	7405000
2006-04-17	1.06	1.09	1.06	1.08	4985000
2006-04-18	1.08	1.09	1.08	1.08	5210000
2006-04-19	1.08	1.09	1.08	1.08	7525000
2006-04-20	1.08	1.08	1.06	1.06	4970000
2006-04-21	1.08	1.08	1.06	1.07	5955000
2006-04-24	1.07	1.07	1.06	1.07	8345000
2006-04-25	1.06	1.06	1.03	1.04	15775000
2006-04-26	1.04	1.05	1.02	1.02	8310000
2006-04-27	0.98	1.02	0.97	1.02	40650000
2006-04-28	1.01	1.05	1.00	1.04	7980000
2006-05-01	1.04	1.04	1.03	1.03	7745000
2006-05-02	1.06	1.11	1.05	1.09	34005000
2006-05-03	1.09	1.10	1.09	1.10	10240000
2006-05-04	1.11	1.12	1.10	1.11	9710000
2006-05-05	1.11	1.14	1.11	1.14	8190000
2006-05-08	1.15	1.19	1.14	1.19	39105000
2006-05-09	1.31	1.36	1.25	1.34	125770000
2006-05-10	1.34	1.34	1.29	1.30	25945000
2006-05-11	1.29	1.31	1.28	1.28	16135000
2006-05-12	1.28	1.29	1.26	1.27	13420000
2006-05-15	1.27	1.27	1.23	1.24	18845000
2006-05-16	1.24	1.31	1.24	1.28	22830000
2006-05-17	1.28	1.30	1.27	1.28	12850000
2006-05-18	1.30	1.31	1.25	1.25	44505000
2006-05-19	1.24	1.27	1.23	1.24	113020000
2006-05-22	1.23	1.24	1.19	1.22	29670000
2006-05-23	1.22	1.25	1.22	1.22	19550000
2006-05-24	1.22	1.22	1.19	1.20	18535000
2006-05-25	1.21	1.24	1.21	1.23	13570000
2006-05-26	1.22	1.23	1.22	1.22	4785000
2006-05-30	1.22	1.22	1.15	1.16	21320000
2006-05-31	1.16	1.18	1.13	1.16	23285000
2006-06-01	1.16	1.20	1.16	1.20	12030000
2006-06-02	1.20	1.21	1.19	1.21	14700000
2006-06-05	1.21	1.21	1.18	1.18	8120000
2006-06-06	1.18	1.18	1.15	1.16	11885000
2006-06-07	1.17	1.20	1.16	1.17	13055000
2006-06-08	1.16	1.16	1.10	1.15	21205000
2006-06-09	1.15	1.17	1.13	1.13	8575000
2006-06-12	1.13	1.15	1.11	1.14	12460000
2006-06-13	1.14	1.15	1.12	1.12	12590000
2006-06-14	1.12	1.17	1.12	1.16	10635000
2006-06-15	1.18	1.24	1.18	1.24	35885000
2006-06-16	1.25	1.25	1.23	1.24	20605000
2006-06-19	1.24	1.24	1.21	1.22	10170000
2006-06-20	1.22	1.24	1.21	1.21	6385000
2006-06-21	1.22	1.28	1.22	1.26	14615000
2006-06-22	1.25	1.27	1.24	1.26	13905000
2006-06-23	1.26	1.26	1.23	1.24	11520000
2006-06-26	1.24	1.26	1.24	1.26	4190000
2006-06-27	1.25	1.27	1.23	1.24	11050000
2006-06-28	1.24	1.24	1.19	1.20	13105000
2006-06-29	1.20	1.23	1.19	1.22	22230000
2006-06-30	1.23	1.25	1.20	1.22	14380000
2006-07-03	1.23	1.23	1.20	1.21	5440000
2006-07-05	1.21	1.21	1.17	1.19	20820000
2006-07-06	1.19	1.20	1.17	1.18	16455000
2006-07-07	1.18	1.18	1.12	1.12	26275000
2006-07-10	1.12	1.13	1.06	1.07	28670000
2006-07-11	1.07	1.11	1.04	1.10	22730000
2006-07-12	1.10	1.11	1.08	1.09	6660000
2006-07-13	1.08	1.11	1.05	1.10	22675000
2006-07-14	1.10	1.10	1.06	1.08	10130000
2006-07-17	1.08	1.12	1.08	1.11	12940000
2006-07-18	1.12	1.13	1.06	1.08	28765000
2006-07-19	1.08	1.11	1.06	1.08	15950000
2006-07-20	1.08	1.08	1.00	1.02	40635000
2006-07-21	1.02	1.02	0.97	0.99	33095000
2006-07-24	0.99	1.03	0.99	1.01	18290000
2006-07-25	1.01	1.07	1.01	1.06	21170000
2006-07-26	1.05	1.06	1.03	1.05	17810000
2006-07-27	1.05	1.06	1.01	1.02	14840000
2006-07-28	1.02	1.05	1.00	1.00	26630000
2006-07-31	1.00	1.06	0.99	1.05	60725000
2006-08-01	1.00	1.06	1.00	1.04	59695000
2006-08-02	1.04	1.06	1.03	1.05	29840000
2006-08-03	1.04	1.08	1.03	1.08	25615000
2006-08-04	1.10	1.13	1.08	1.10	19180000
2006-08-07	1.09	1.09	1.07	1.09	9085000
2006-08-08	1.09	1.09	1.06	1.07	40440000
2006-08-09	1.07	1.07	1.01	1.01	32885000
2006-08-10	1.00	1.00	0.95	0.97	45515000
2006-08-11	0.98	1.00	0.96	0.99	24460000
2006-08-14	1.00	1.01	0.99	1.00	21165000
2006-08-15	1.01	1.02	1.00	1.01	26160000
2006-08-16	1.02	1.07	1.01	1.07	27010000
2006-08-17	1.06	1.08	1.05	1.06	21045000
2006-08-18	1.07	1.07	1.03	1.04	15950000
2006-08-21	1.03	1.03	1.01	1.02	15235000
2006-08-22	1.02	1.02	1.01	1.01	7825000
2006-08-23	1.01	1.02	0.99	1.00	8955000
2006-08-24	1.00	1.01	0.98	0.98	12815000
2006-08-25	0.98	0.99	0.98	0.98	7180000
2006-08-28	0.98	0.99	0.97	0.98	4670000
2006-08-29	0.98	1.00	0.98	1.00	14045000
2006-08-30	0.99	1.02	0.99	1.01	11030000
2006-08-31	1.01	1.01	0.98	0.99	7900000
2006-09-01	0.99	1.02	0.99	1.01	12530000
2006-09-05	1.01	1.03	1.01	1.01	14290000
2006-09-06	1.01	1.01	0.99	1.00	9420000
2006-09-07	1.00	1.00	0.98	1.00	8555000
2006-09-08	1.00	1.00	0.92	0.96	147590000
2006-09-11	0.96	0.99	0.95	0.98	26120000
2006-09-12	0.99	1.04	0.97	1.03	30560000
2006-09-13	1.03	1.05	1.03	1.04	28715000
2006-09-14	1.02	1.03	1.01	1.02	25930000
2006-09-15	1.03	1.03	1.01	1.02	15240000
2006-09-18	1.02	1.03	1.01	1.02	8735000
2006-09-19	1.01	1.02	1.00	1.01	12270000
2006-09-20	1.01	1.04	1.01	1.02	18260000
2006-09-21	1.03	1.08	1.02	1.06	47575000
2006-09-22	1.05	1.05	1.02	1.04	26795000
2006-09-25	1.04	1.07	1.04	1.06	33835000
2006-09-26	1.07	1.07	1.03	1.05	19535000
2006-09-27	1.04	1.05	0.99	1.00	38105000
2006-09-28	1.00	1.01	0.97	0.99	39215000
2006-09-29	0.99	1.00	0.99	0.99	37200000
2006-10-02	0.99	1.00	0.97	0.98	33000000
2006-10-03	0.98	1.00	0.98	0.99	50870000
2006-10-04	0.99	1.03	0.98	1.02	163935000
2006-10-05	1.02	1.02	0.97	1.00	195020000
2006-10-06	1.01	1.03	0.97	1.03	338285000
2006-10-09	1.05	1.14	1.05	1.11	227965000
2006-10-10	1.11	1.15	1.10	1.13	212405000
2006-10-11	1.13	1.15	1.09	1.11	86500000
2006-10-12	1.11	1.15	1.11	1.14	74225000
2006-10-13	1.15	1.15	1.13	1.14	56010000
2006-10-16	1.14	1.15	1.11	1.12	48685000
2006-10-17	1.11	1.13	1.10	1.11	39875000
2006-10-18	1.12	1.13	1.09	1.10	41355000
2006-10-19	1.09	1.10	1.08	1.08	39920000
2006-10-20	1.08	1.10	1.08	1.10	67510000
2006-10-23	1.10	1.13	1.10	1.13	46355000
2006-10-24	1.12	1.15	1.12	1.15	31540000
2006-10-25	1.15	1.17	1.14	1.14	55485000
2006-10-26	1.14	1.18	1.14	1.17	48780000
2006-10-27	1.17	1.18	1.15	1.17	34995000
2006-10-30	1.17	1.18	1.15	1.18	36040000
2006-10-31	1.18	1.21	1.16	1.20	97605000
2006-11-01	1.19	1.20	1.15	1.16	84220000
2006-11-02	1.13	1.15	1.12	1.14	50885000
2006-11-03	1.14	1.15	1.11	1.14	40700000
2006-11-06	1.16	1.18	1.16	1.17	31215000
2006-11-07	1.18	1.18	1.16	1.16	34705000
2006-11-08	1.15	1.17	1.13	1.15	27155000
2006-11-09	1.16	1.16	1.12	1.13	24335000
2006-11-10	1.14	1.16	1.13	1.15	21250000
2006-11-13	1.16	1.16	1.13	1.13	26970000
2006-11-14	1.15	1.17	1.14	1.16	66525000
2006-11-15	1.16	1.18	1.15	1.18	38335000
2006-11-16	1.18	1.18	1.16	1.18	31490000
2006-11-17	1.18	1.20	1.16	1.20	52570000
2006-11-20	1.20	1.24	1.19	1.24	65780000
2006-11-21	1.23	1.25	1.22	1.22	38450000
2006-11-22	1.22	1.24	1.21	1.23	17745000
2006-11-24	1.21	1.23	1.21	1.22	6055000
2006-11-27	1.22	1.22	1.15	1.16	55670000
2006-11-28	1.15	1.16	1.12	1.15	51030000
2006-11-29	1.16	1.17	1.15	1.16	18245000
2006-11-30	1.16	1.17	1.15	1.16	23450000
2006-12-01	1.15	1.16	1.14	1.15	14105000
2006-12-04	1.16	1.19	1.16	1.16	37415000
2006-12-05	1.16	1.16	1.13	1.14	35040000
2006-12-06	1.14	1.15	1.13	1.14	37270000
2006-12-07	1.14	1.15	1.09	1.10	56440000
2006-12-08	1.10	1.11	1.07	1.11	49010000
2006-12-11	1.12	1.12	1.09	1.10	32750000
2006-12-12	1.10	1.11	1.08	1.09	39750000
2006-12-13	1.09	1.11	1.08	1.08	37365000
2006-12-14	1.08	1.11	1.08	1.08	35285000
2006-12-15	1.07	1.09	1.06	1.06	42410000
2006-12-18	1.06	1.08	1.04	1.08	39115000
2006-12-19	1.06	1.09	1.06	1.09	32365000
2006-12-20	1.09	1.11	1.09	1.10	27265000
2006-12-21	1.10	1.11	1.07	1.09	18885000
2006-12-22	1.12	1.13	1.10	1.11	33665000
2006-12-26	1.11	1.13	1.11	1.13	9690000
2006-12-27	1.13	1.13	1.11	1.12	13380000
2006-12-28	1.12	1.13	1.11	1.13	21925000
2006-12-29	1.12	1.14	1.12	1.14	26400000
2007-01-03	1.14	1.14	1.12	1.13	25965000
2007-01-04	1.13	1.13	1.10	1.11	23560000
2007-01-05	1.11	1.11	1.09	1.10	25440000
2007-01-08	1.10	1.12	1.10	1.12	14325000
2007-01-09	1.12	1.15	1.12	1.13	28580000
2007-01-10	1.11	1.13	1.11	1.12	43455000
2007-01-11	1.13	1.16	1.12	1.15	22385000
2007-01-12	1.15	1.17	1.13	1.17	37260000
2007-01-16	1.17	1.21	1.17	1.21	35600000
2007-01-17	1.21	1.22	1.19	1.21	29750000
2007-01-18	1.21	1.21	1.18	1.19	37980000
2007-01-19	1.19	1.19	1.18	1.18	12930000
2007-01-22	1.19	1.19	1.16	1.17	20510000
2007-01-23	1.18	1.18	1.16	1.17	30825000
2007-01-24	1.17	1.18	1.16	1.16	21065000
2007-01-25	1.16	1.17	1.14	1.15	57045000
2007-01-26	1.16	1.16	1.13	1.15	25935000
2007-01-29	1.14	1.18	1.14	1.17	20060000
2007-01-30	1.17	1.20	1.17	1.19	25240000
2007-01-31	1.19	1.21	1.17	1.19	23350000
2007-02-01	1.19	1.21	1.18	1.20	43900000
2007-02-02	1.20	1.20	1.19	1.20	17445000
2007-02-05	1.20	1.21	1.20	1.21	10795000
2007-02-06	1.21	1.21	1.20	1.21	16315000
2007-02-07	1.21	1.24	1.21	1.23	37425000
2007-02-08	1.23	1.25	1.22	1.24	15230000
2007-02-09	1.25	1.25	1.23	1.24	37580000
2007-02-12	1.23	1.23	1.20	1.21	28373700
2007-02-13	1.22	1.23	1.21	1.21	10875300
2007-02-14	1.21	1.23	1.19	1.19	54377950
2007-02-15	1.20	1.23	1.19	1.23	63910000
2007-02-16	1.28	1.31	1.26	1.30	104310000
2007-02-20	1.28	1.29	1.26	1.28	64695000
2007-02-21	1.27	1.28	1.26	1.27	30165000
2007-02-22	1.29	1.30	1.28	1.29	16615000
2007-02-23	1.28	1.30	1.26	1.29	13220000
2007-02-26	1.29	1.29	1.26	1.27	26835000
2007-02-27	1.25	1.26	1.19	1.21	58785000
2007-02-28	1.21	1.21	1.19	1.20	26450000
2007-03-01	1.17	1.23	1.17	1.22	39580000
2007-03-02	1.22	1.23	1.20	1.20	24790000
2007-03-05	1.19	1.20	1.17	1.18	14970000
2007-03-06	1.20	1.21	1.18	1.20	28670000
2007-03-07	1.21	1.22	1.19	1.20	9905000
2007-03-08	1.23	1.23	1.20	1.20	17250000
2007-03-09	1.21	1.22	1.20	1.21	13735000
2007-03-12	1.21	1.22	1.21	1.22	13850000
2007-03-13	1.23	1.24	1.21	1.22	20290000
2007-03-14	1.22	1.23	1.20	1.21	15255000
2007-03-15	1.21	1.22	1.20	1.22	17565000
2007-03-16	1.22	1.22	1.21	1.21	13855000
2007-03-19	1.22	1.27	1.22	1.26	33160000
2007-03-20	1.26	1.29	1.26	1.28	38745000
2007-03-21	1.29	1.30	1.27	1.30	12430000
2007-03-22	1.29	1.30	1.28	1.28	8745000
2007-03-23	1.29	1.30	1.28	1.30	7175000
2007-03-26	1.29	1.29	1.27	1.27	15445000
2007-03-27	1.27	1.27	1.24	1.25	11435000
2007-03-28	1.24	1.24	1.23	1.24	17895000
2007-03-29	1.25	1.25	1.23	1.24	10245000
2007-03-30	1.24	1.26	1.23	1.24	6440000
2007-04-02	1.25	1.26	1.24	1.25	13030000
2007-04-03	1.26	1.29	1.26	1.28	9980000
2007-04-04	1.28	1.30	1.26	1.30	14215000
2007-04-05	1.30	1.30	1.27	1.30	10710000
2007-04-09	1.30	1.32	1.29	1.30	24075000
2007-04-10	1.30	1.30	1.28	1.29	11690000
2007-04-11	1.29	1.29	1.27	1.28	15550000
2007-04-12	1.28	1.29	1.25	1.28	24290000
2007-04-13	1.29	1.29	1.27	1.28	4290000
2007-04-16	1.28	1.32	1.28	1.30	11330000
2007-04-17	1.31	1.33	1.30	1.33	11072550
2007-04-18	1.33	1.33	1.32	1.33	12800000
2007-04-19	1.32	1.32	1.30	1.31	6200000
2007-04-20	1.32	1.33	1.30	1.31	26395000
2007-04-23	1.31	1.32	1.30	1.31	6765000
2007-04-24	1.31	1.31	1.28	1.30	13605000
2007-04-25	1.30	1.32	1.29	1.31	8810000
2007-04-26	1.32	1.35	1.32	1.34	19710000
2007-04-27	1.34	1.34	1.32	1.32	10150000
2007-04-30	1.36	1.36	1.30	1.30	24175000
2007-05-01	1.31	1.34	1.28	1.33	43554200
2007-05-02	1.43	1.62	1.43	1.56	214839650
2007-05-03	1.56	1.61	1.56	1.58	54130000
2007-05-04	1.58	1.60	1.57	1.57	47409100
2007-05-07	1.57	1.57	1.53	1.53	36160000
2007-05-08	1.53	1.56	1.52	1.55	23570000
2007-05-09	1.55	1.56	1.54	1.55	17365000
2007-05-10	1.55	1.63	1.54	1.61	53947500
2007-05-11	1.61	1.66	1.61	1.63	34070000
2007-05-14	1.64	1.67	1.63	1.65	24605000
2007-05-15	1.67	1.67	1.62	1.62	27860000
2007-05-16	1.64	1.65	1.61	1.65	35700000
2007-05-17	1.63	1.64	1.61	1.63	33158200
2007-05-18	1.64	1.66	1.62	1.64	18310200
2007-05-21	1.65	1.65	1.62	1.64	24795000
2007-05-22	1.64	1.65	1.63	1.64	11910000
2007-05-23	1.64	1.65	1.61	1.61	33818500
2007-05-24	1.62	1.65	1.62	1.65	24790000
2007-05-25	1.65	1.73	1.65	1.73	39881000
2007-05-29	1.75	1.75	1.70	1.71	25358500
2007-05-30	1.71	1.73	1.70	1.72	13375000
2007-05-31	1.72	1.74	1.72	1.73	15445000
2007-06-01	1.74	1.77	1.73	1.76	32320000
2007-06-04	1.76	1.77	1.72	1.75	13470000
2007-06-05	1.75	1.75	1.72	1.73	25050000
2007-06-06	1.71	1.71	1.69	1.69	16950000
2007-06-07	1.66	1.69	1.65	1.66	40792500
2007-06-08	1.65	1.70	1.65	1.70	16480000
2007-06-11	1.69	1.70	1.68	1.69	18965000
2007-06-12	1.69	1.69	1.65	1.65	15584200
2007-06-13	1.65	1.67	1.65	1.67	17043500
2007-06-14	1.68	1.70	1.67	1.68	15410000
2007-06-15	1.69	1.71	1.69	1.70	17445000
2007-06-18	1.70	1.74	1.69	1.71	10050000
2007-06-19	1.72	1.72	1.70	1.72	7730000
2007-06-20	1.72	1.73	1.69	1.69	10950000
2007-06-21	1.69	1.69	1.66	1.67	12120000
2007-06-22	1.62	1.64	1.58	1.59	51555000
2007-06-25	1.60	1.63	1.59	1.61	30230000
2007-06-26	1.61	1.63	1.61	1.62	10375000
2007-06-27	1.61	1.66	1.60	1.65	15175000
2007-06-28	1.65	1.66	1.64	1.65	11545000
2007-06-29	1.68	1.74	1.68	1.71	53480000
2007-07-02	1.72	1.74	1.71	1.72	20905000
2007-07-03	1.72	1.72	1.68	1.68	25880000
2007-07-05	1.69	1.70	1.65	1.65	18160000
2007-07-06	1.66	1.71	1.66	1.71	23315000
2007-07-09	1.71	1.72	1.69	1.72	15195000
2007-07-10	1.71	1.72	1.70	1.71	14665000
2007-07-11	1.70	1.71	1.69	1.70	10330000
2007-07-12	1.72	1.81	1.72	1.80	33305000
2007-07-13	1.80	1.82	1.76	1.81	21020000
2007-07-16	1.84	1.84	1.78	1.78	13715000
2007-07-17	1.78	1.79	1.72	1.72	19060000
2007-07-18	1.70	1.74	1.69	1.74	29715000
2007-07-19	1.74	1.76	1.73	1.75	10865000
2007-07-20	1.75	1.75	1.71	1.71	10905000
2007-07-23	1.72	1.75	1.72	1.74	7700000
2007-07-24	1.72	1.73	1.62	1.64	33990000
2007-07-25	1.66	1.68	1.57	1.59	40074700
2007-07-26	1.57	1.63	1.55	1.57	46647500
2007-07-27	1.58	1.66	1.57	1.63	43350000
2007-07-30	1.64	1.76	1.64	1.75	40445000
2007-07-31	1.76	1.81	1.73	1.77	69065000
2007-08-01	1.88	2.00	1.88	1.98	104795000
2007-08-02	1.99	2.01	1.94	2.00	52960000
2007-08-03	1.97	2.02	1.95	1.96	29380000
2007-08-06	1.97	1.99	1.93	1.99	35045000
2007-08-07	1.98	2.20	1.97	2.17	73425000
2007-08-08	2.21	2.28	2.13	2.15	66340000
2007-08-09	2.08	2.16	2.05	2.08	45525000
2007-08-10	2.02	2.06	2.00	2.03	51950000
2007-08-13	2.08	2.10	2.02	2.04	17790000
2007-08-14	2.04	2.06	1.91	1.92	43530000
2007-08-15	1.92	1.96	1.90	1.91	28590000
2007-08-16	1.88	1.93	1.84	1.92	47690000
2007-08-17	1.99	2.03	1.97	2.00	33360000
2007-08-20	2.00	2.06	1.99	2.02	21281250
2007-08-21	2.04	2.04	1.99	1.99	18595000
2007-08-22	2.02	2.04	2.00	2.04	13780000
2007-08-23	2.04	2.07	2.01	2.03	10255000
2007-08-24	2.04	2.07	2.01	2.06	8585000
2007-08-27	2.05	2.07	1.99	1.99	17940000
2007-08-28	1.96	1.99	1.94	1.94	16405000
2007-08-29	1.96	2.04	1.95	2.01	15650000
2007-08-30	2.01	2.02	1.99	2.00	8005000
2007-08-31	2.02	2.09	2.00	2.08	23545000
2007-09-04	2.09	2.19	2.05	2.16	20330000
2007-09-05	2.15	2.15	2.09	2.12	13825000
2007-09-06	2.12	2.14	2.06	2.11	14855000
2007-09-07	2.07	2.08	2.02	2.03	14370000
2007-09-10	2.03	2.06	1.99	2.01	11665000
2007-09-11	2.04	2.08	2.04	2.07	18025000
2007-09-12	2.07	2.14	2.06	2.07	13865000
2007-09-13	2.08	2.14	2.06	2.11	17475000
2007-09-14	2.10	2.12	2.08	2.11	14475000
2007-09-17	2.11	2.18	2.11	2.17	20390000
2007-09-18	2.19	2.25	2.11	2.24	43160000
2007-09-19	2.25	2.31	2.25	2.26	24160000
2007-09-20	2.26	2.28	2.21	2.22	14760000
2007-09-21	2.24	2.30	2.23	2.28	22090000
2007-09-24	2.30	2.37	2.27	2.29	38265000
2007-09-25	2.28	2.30	2.26	2.29	17320000
2007-09-26	2.32	2.36	2.30	2.34	26975000
2007-09-27	2.36	2.40	2.34	2.39	13665000
2007-09-28	2.33	2.40	2.33	2.36	26975000
2007-10-01	2.35	2.47	2.35	2.45	28675000
2007-10-02	2.42	2.55	2.41	2.49	37460000
2007-10-03	2.48	2.53	2.47	2.52	29230000
2007-10-04	2.54	2.54	2.46	2.48	19385000
2007-10-05	2.50	2.57	2.49	2.55	16345000
2007-10-08	2.51	2.60	2.50	2.60	20030000
2007-10-09	2.60	2.60	2.54	2.59	24145000
2007-10-10	2.56	2.65	2.56	2.64	19125000
2007-10-11	2.66	2.67	2.55	2.58	24340000
2007-10-12	2.49	2.52	2.27	2.45	52845000
2007-10-15	2.42	2.45	2.41	2.44	23315000
2007-10-16	2.42	2.50	2.41	2.46	17325000
2007-10-17	2.47	2.52	2.45	2.46	15400000
2007-10-18	2.45	2.53	2.45	2.52	15430000
2007-10-19	2.54	2.56	2.46	2.47	17680000
2007-10-22	2.44	2.52	2.42	2.50	14735000
2007-10-23	2.52	2.55	2.48	2.54	12550000
2007-10-24	2.55	2.55	2.44	2.47	13710000
2007-10-25	2.55	2.60	2.54	2.57	59935000
2007-10-26	2.60	2.69	2.59	2.68	217050000
2007-10-29	2.68	2.70	2.64	2.69	43995000
2007-10-30	2.70	2.73	2.65	2.67	63480000
2007-10-31	2.76	2.83	2.65	2.78	74960000
2007-11-01	2.76	2.78	2.67	2.71	37880000
2007-11-02	2.71	2.72	2.58	2.63	36000000
2007-11-05	2.62	2.63	2.59	2.62	30018500
2007-11-06	2.64	2.66	2.60	2.64	26417300
2007-11-07	2.64	2.68	2.60	2.62	33513150
2007-11-08	2.64	2.66	2.47	2.55	55029100
2007-11-09	2.48	2.53	2.43	2.43	35699450
2007-11-12	2.40	2.50	2.33	2.34	28706000
2007-11-13	2.35	2.54	2.35	2.53	32460200
2007-11-14	2.65	2.65	2.52	2.60	34899700
2007-11-15	2.60	2.60	2.55	2.59	20342000
2007-11-16	2.60	2.60	2.48	2.50	41090000
2007-11-19	2.48	2.48	2.38	2.42	34629000
2007-11-20	2.45	2.53	2.41	2.50	26905400
2007-11-21	2.47	2.51	2.40	2.47	18955500
2007-11-23	2.49	2.51	2.45	2.50	7000000
2007-11-26	2.51	2.58	2.49	2.52	15348800
2007-11-27	2.54	2.56	2.42	2.54	31699200
2007-11-28	2.56	2.71	2.54	2.69	29500950
2007-11-29	2.69	2.74	2.64	2.69	33330800
2007-11-30	2.76	2.76	2.63	2.66	47404000
2007-12-03	2.68	2.73	2.63	2.66	20508200
2007-12-04	2.63	2.77	2.63	2.75	29385000
2007-12-05	2.79	2.81	2.72	2.78	25807600
2007-12-06	2.78	2.99	2.76	2.98	41501050
2007-12-07	2.98	3.03	2.89	2.92	23211950
2007-12-10	2.93	3.04	2.93	3.00	34287900
2007-12-11	3.01	3.01	2.87	2.90	24857400
2007-12-12	2.96	2.98	2.85	2.90	21769200
2007-12-13	2.84	2.89	2.79	2.89	34886250
2007-12-14	2.88	2.88	2.81	2.83	20976250
2007-12-17	2.81	2.83	2.71	2.71	23297500
2007-12-18	2.73	2.92	2.72	2.91	32838400
2007-12-19	2.92	2.92	2.80	2.81	31488250
2007-12-20	2.80	2.87	2.78	2.87	27290000
2007-12-21	2.90	2.93	2.84	2.93	48508750
2007-12-24	2.94	3.00	2.93	2.97	15353550
2007-12-26	2.97	3.08	2.94	3.05	24021500
2007-12-27	3.05	3.10	2.97	3.01	25422450
2007-12-28	3.03	3.06	3.01	3.04	14745900
2007-12-31	3.04	3.11	2.93	2.94	24954550
2008-01-02	2.94	3.00	2.85	2.93	35177500
2008-01-03	2.93	2.95	2.80	2.83	26742300
2008-01-04	2.80	2.80	2.54	2.54	72514950
2008-01-07	2.53	2.59	2.39	2.48	58749800
2008-01-08	2.45	2.50	2.35	2.36	36991800
2008-01-09	2.35	2.38	2.16	2.37	70943700
2008-01-10	2.35	2.48	2.30	2.46	59523150
2008-01-11	2.50	2.50	2.27	2.33	56626750
2008-01-14	2.33	2.35	2.26	2.34	48066150
2008-01-15	2.32	2.44	2.26	2.32	66301450
2008-01-16	2.30	2.41	2.27	2.38	41618700
2008-01-17	2.45	2.48	2.36	2.41	58409700
2008-01-18	2.44	2.47	2.39	2.44	66625400
2008-01-22	2.28	2.51	2.25	2.47	45675450
2008-01-23	2.42	2.55	2.38	2.54	59025400
2008-01-24	2.54	2.71	2.52	2.66	52256700
2008-01-25	2.71	2.71	2.57	2.58	37241700
2008-01-28	2.56	2.56	2.41	2.51	47259550
2008-01-29	2.51	2.55	2.37	2.39	46939000
2008-01-30	2.38	2.39	2.30	2.30	49961750
2008-01-31	2.27	2.45	2.21	2.41	55685050
2008-02-01	2.46	2.48	2.40	2.46	31440850
2008-02-04	2.45	2.46	2.33	2.34	33783250
2008-02-05	2.32	2.40	2.29	2.30	54154750
2008-02-06	2.29	2.30	2.16	2.17	50290000
2008-02-07	2.15	2.19	2.03	2.15	88698450
2008-02-08	2.15	2.22	2.14	2.17	38771100
2008-02-11	2.20	2.24	2.16	2.20	49772600
2008-02-12	2.22	2.22	2.11	2.12	45870500
2008-02-13	2.13	2.25	2.08	2.19	42936500
2008-02-14	2.25	2.29	2.17	2.17	97349750
2008-02-15	1.94	2.12	1.91	2.11	210870150
2008-02-19	2.10	2.13	2.02	2.06	56368100
2008-02-20	2.02	2.09	2.01	2.05	32137000
2008-02-21	2.06	2.10	2.01	2.02	24279800
2008-02-22	2.03	2.03	1.95	1.99	33343400
2008-02-25	2.00	2.06	1.95	2.06	37010000
2008-02-26	2.06	2.13	2.03	2.09	40308100
2008-02-27	2.07	2.12	2.04	2.06	25888500
2008-02-28	2.03	2.09	2.01	2.04	20101250
2008-02-29	2.06	2.06	1.97	1.99	24266750
2008-03-03	1.98	2.00	1.93	1.95	24060500
2008-03-04	1.93	1.95	1.88	1.93	44419000
2008-03-05	1.94	2.06	1.93	2.04	50526750
2008-03-06	2.03	2.03	1.90	1.91	46279700
2008-03-07	1.89	1.96	1.88	1.93	37812650
2008-03-10	1.94	1.94	1.80	1.81	37609350
2008-03-11	1.86	1.98	1.85	1.93	40746200
2008-03-12	1.97	2.02	1.93	1.98	36156100
2008-03-13	1.97	2.06	1.92	2.02	34697900
2008-03-14	2.03	2.05	1.95	1.99	30551100
2008-03-17	1.96	2.00	1.90	1.96	17730700
2008-03-18	2.00	2.04	1.95	2.03	19187700
2008-03-19	2.02	2.11	1.99	2.00	63301950
2008-03-20	2.00	2.20	2.00	2.19	54829650
2008-03-24	2.20	2.36	2.20	2.30	49646650
2008-03-25	2.28	2.31	2.24	2.27	18757550
2008-03-26	2.25	2.32	2.22	2.30	20172500
2008-03-27	2.30	2.33	2.25	2.25	25395700
2008-03-28	2.29	2.29	2.17	2.19	33274700
2008-03-31	2.18	2.29	2.11	2.27	39707150
2008-04-01	2.28	2.40	2.27	2.39	42484500
2008-04-02	2.40	2.43	2.33	2.38	29537250
2008-04-03	2.38	2.40	2.30	2.38	32964750
2008-04-04	2.41	2.41	2.32	2.33	25386400
2008-04-07	2.34	2.36	2.28	2.30	18635200
2008-04-08	2.29	2.34	2.26	2.29	17093300
2008-04-09	2.30	2.32	2.20	2.23	38409850
2008-04-10	2.21	2.32	2.21	2.27	31287150
2008-04-11	2.27	2.27	2.20	2.21	43339500
2008-04-14	2.21	2.23	2.14	2.15	25082350
2008-04-15	2.20	2.20	2.15	2.17	35723200
2008-04-16	2.20	2.26	2.19	2.26	28154050
2008-04-17	2.23	2.25	2.21	2.23	16268750
2008-04-18	2.27	2.32	2.26	2.30	23517200
2008-04-21	2.32	2.38	2.30	2.37	32527750
2008-04-22	2.36	2.36	2.21	2.26	31759750
2008-04-23	2.32	2.32	2.20	2.20	44956550
2008-04-24	2.14	2.16	1.99	2.00	98866900
2008-04-25	2.09	2.09	1.99	2.06	30149400
2008-04-28	2.11	2.11	2.01	2.02	27257350
2008-04-29	2.01	2.03	1.96	1.98	29901350
2008-04-30	1.98	2.01	1.95	1.96	38517650
2008-05-01	1.96	2.02	1.94	2.01	35313650
2008-05-02	2.08	2.08	1.95	1.96	33040400
2008-05-05	1.98	2.00	1.92	1.98	24096550
2008-05-06	1.96	1.98	1.94	1.97	11259200
2008-05-07	1.96	1.99	1.90	1.91	14627700
2008-05-08	1.91	1.95	1.85	1.88	34668850
2008-05-09	1.87	1.91	1.84	1.90	59922150
2008-05-12	1.90	1.96	1.88	1.95	22073400
2008-05-13	1.95	2.02	1.92	2.01	36500550
2008-05-14	2.03	2.04	1.98	2.01	31367150
2008-05-15	1.99	2.00	1.96	1.97	18476250
2008-05-16	1.98	2.00	1.89	1.91	28009450
2008-05-19	1.90	1.92	1.81	1.81	62982700
2008-05-20	1.81	1.81	1.74	1.79	40099250
2008-05-21	1.78	1.83	1.71	1.75	31165600
2008-05-22	1.76	1.77	1.71	1.72	26344000
2008-05-23	1.71	1.72	1.67	1.70	23776000
2008-05-27	1.71	1.76	1.70	1.73	22165150
2008-05-28	1.74	1.81	1.74	1.81	35753900
2008-05-29	1.80	1.83	1.78	1.81	41870000
2008-05-30	1.82	1.85	1.81	1.85	26093650
2008-06-02	1.83	1.83	1.79	1.81	35222900
2008-06-03	1.81	1.82	1.78	1.81	26713400
2008-06-04	1.82	1.87	1.82	1.85	30822150
2008-06-05	1.86	1.91	1.85	1.90	40644450
2008-06-06	1.88	1.89	1.83	1.85	23131000
2008-06-09	1.87	1.87	1.80	1.82	65500050
2008-06-10	1.80	1.85	1.80	1.84	16813100
2008-06-11	1.84	1.84	1.74	1.75	38617900
2008-06-12	1.76	1.77	1.73	1.74	22376150
2008-06-13	1.74	1.77	1.71	1.75	21678900
2008-06-16	1.74	1.76	1.72	1.74	33795850
2008-06-17	1.76	1.80	1.75	1.80	26056600
2008-06-18	1.79	1.84	1.79	1.81	29090050
2008-06-19	1.82	1.87	1.78	1.86	29706900
2008-06-20	1.86	1.86	1.79	1.80	25445750
2008-06-23	1.81	1.82	1.76	1.77	25088500
2008-06-24	1.77	1.83	1.75	1.78	21578300
2008-06-25	1.80	1.88	1.78	1.86	19970250
2008-06-26	1.84	1.84	1.79	1.82	21209100
2008-06-27	1.81	1.85	1.74	1.79	119000650
2008-06-30	1.78	1.78	1.64	1.65	68793650
2008-07-01	1.66	1.66	1.58	1.63	41020550
2008-07-02	1.67	1.67	1.60	1.60	28951800
2008-07-03	1.60	1.64	1.58	1.62	9243400
2008-07-07	1.65	1.67	1.54	1.57	32344700
2008-07-08	1.57	1.68	1.56	1.68	40971700
2008-07-09	1.68	1.68	1.57	1.58	50261600
2008-07-10	1.58	1.60	1.41	1.43	68013950
2008-07-11	1.43	1.48	1.39	1.45	54441000
2008-07-14	1.46	1.48	1.39	1.40	72435350
2008-07-15	1.38	1.50	1.38	1.45	49485800
2008-07-16	1.45	1.55	1.42	1.54	43952450
2008-07-17	1.59	1.63	1.50	1.62	38072600
2008-07-18	1.64	1.64	1.57	1.60	38602800
2008-07-21	1.59	1.62	1.52	1.53	31401300
2008-07-22	1.50	1.65	1.48	1.63	41421350
2008-07-23	1.64	1.79	1.60	1.68	82258300
2008-07-24	1.47	1.52	1.34	1.35	186481650
2008-07-25	1.37	1.39	1.32	1.33	89546000
2008-07-28	1.35	1.35	1.30	1.31	42264650
2008-07-29	1.33	1.41	1.31	1.39	45546750
2008-07-30	1.40	1.41	1.35	1.38	39831450
2008-07-31	1.39	1.41	1.36	1.37	21612250
2008-08-01	1.39	1.39	1.33	1.34	24226500
2008-08-04	1.33	1.37	1.32	1.35	29650300
2008-08-05	1.37	1.46	1.35	1.45	59985700
2008-08-06	1.45	1.49	1.42	1.49	28193850
2008-08-07	1.44	1.47	1.42	1.42	23931400
2008-08-08	1.45	1.48	1.43	1.47	61875950
2008-08-11	1.48	1.56	1.48	1.53	45034400
2008-08-12	1.53	1.54	1.51	1.52	19022800
2008-08-13	1.50	1.50	1.43	1.44	32560900
2008-08-14	1.44	1.53	1.43	1.52	35030950
2008-08-15	1.52	1.56	1.51	1.52	20776300
2008-08-18	1.54	1.54	1.47	1.48	23636900
2008-08-19	1.49	1.49	1.41	1.44	34841450
2008-08-20	1.46	1.47	1.39	1.40	22680200
2008-08-21	1.40	1.43	1.38	1.41	29480400
2008-08-22	1.43	1.46	1.42	1.44	18571650
2008-08-25	1.43	1.45	1.39	1.40	17397250
2008-08-26	1.40	1.41	1.33	1.41	40907400
2008-08-27	1.41	1.43	1.37	1.38	20905600
2008-08-28	1.38	1.41	1.37	1.40	34996300
2008-08-29	1.39	1.40	1.38	1.39	9950400
2008-09-02	1.41	1.49	1.39	1.47	51151750
2008-09-03	1.47	1.47	1.42	1.43	52053700
2008-09-04	1.42	1.47	1.37	1.37	27331400
2008-09-05	1.38	1.41	1.34	1.40	30162700
2008-09-08	1.46	1.46	1.39	1.40	25808450
2008-09-09	1.39	1.41	1.34	1.35	20874350
2008-09-10	1.37	1.38	1.33	1.36	20209250
2008-09-11	1.35	1.43	1.32	1.42	37198400
2008-09-12	1.18	1.19	1.11	1.13	216471700
2008-09-15	1.07	1.16	1.07	1.12	39576750
2008-09-16	1.09	1.18	1.06	1.14	56295800
2008-09-17	1.13	1.16	1.11	1.16	78830500
2008-09-18	1.16	1.22	1.10	1.20	79171650
2008-09-19	1.26	1.32	1.19	1.21	59112600
2008-09-22	1.19	1.20	1.15	1.16	14815400
2008-09-23	1.16	1.19	1.13	1.14	22599100
2008-09-24	1.14	1.19	1.12	1.14	17430650
2008-09-25	1.20	1.20	1.14	1.15	12536300
2008-09-26	1.13	1.18	1.12	1.18	22655350
2008-09-29	1.16	1.22	1.10	1.13	24728350
2008-09-30	1.15	1.17	1.08	1.11	24962350
2008-10-01	1.11	1.19	1.08	1.15	17543300
2008-10-02	1.14	1.16	1.07	1.09	16084800
2008-10-03	1.15	1.15	1.01	1.01	25241100
2008-10-06	1.00	1.00	0.90	0.98	40878800
2008-10-07	1.00	1.00	0.94	0.96	21880050
2008-10-08	0.94	1.06	0.93	1.03	31485100
2008-10-09	1.03	1.05	0.98	0.99	16176150
2008-10-10	0.93	1.02	0.90	0.97	31206200
2008-10-13	1.03	1.05	0.99	1.02	12880650
2008-10-14	1.05	1.05	0.87	0.91	45221150
2008-10-15	0.90	0.92	0.81	0.82	44743950
2008-10-16	0.87	0.90	0.82	0.89	23991700
2008-10-17	0.89	0.94	0.84	0.89	28397750
2008-10-20	0.90	0.93	0.88	0.92	24306150
2008-10-21	0.91	0.91	0.85	0.87	30352450
2008-10-22	0.86	0.88	0.80	0.82	35426500
2008-10-23	0.85	0.94	0.84	0.89	59626150
2008-10-24	0.83	0.93	0.82	0.90	27962600
2008-10-27	0.90	0.98	0.87	0.95	21445750
2008-10-28	0.97	1.06	0.96	1.03	27399850
2008-10-29	1.03	1.10	1.03	1.09	22321000
2008-10-30	1.12	1.15	1.00	1.02	31665450
2008-10-31	1.02	1.04	0.95	1.02	29446050
2008-11-03	1.00	1.01	0.97	0.98	16337500
2008-11-04	0.99	1.06	0.98	1.01	18944800
2008-11-05	1.01	1.02	0.97	0.97	6496700
2008-11-06	0.97	1.01	0.96	0.97	8041950
2008-11-07	0.98	0.99	0.95	0.97	7476800
2008-11-10	0.99	1.00	0.89	0.91	22583100
2008-11-11	0.90	0.91	0.88	0.89	34906000
2008-11-12	0.87	0.89	0.84	0.84	28414050
2008-11-13	0.85	0.90	0.82	0.90	28930600
2008-11-14	0.88	0.91	0.85	0.89	20413250
2008-11-17	0.88	0.91	0.87	0.88	13620500
2008-11-18	0.88	0.90	0.83	0.88	17730650
2008-11-19	0.88	0.88	0.81	0.81	16981300
2008-11-20	0.80	0.83	0.77	0.77	18599450
2008-11-21	0.79	0.80	0.74	0.79	28914750
2008-11-24	0.79	0.88	0.78	0.85	20355050
2008-11-25	0.88	0.90	0.85	0.90	21075150
2008-11-26	0.88	0.97	0.86	0.96	17193350
2008-11-28	0.95	1.00	0.94	0.99	7458800
2008-12-01	0.96	0.98	0.91	0.91	17723000
2008-12-02	0.92	0.97	0.90	0.92	23175200
2008-12-03	0.91	1.00	0.91	0.98	30277150
2008-12-04	0.97	1.04	0.96	1.02	24918600
2008-12-05	1.00	1.06	0.98	1.06	19860400
2008-12-08	1.07	1.16	1.07	1.14	27005200
2008-12-09	1.13	1.15	1.05	1.07	18259350
2008-12-10	1.08	1.19	1.08	1.18	33496650
2008-12-11	1.17	1.18	1.07	1.10	17280800
2008-12-12	1.08	1.17	1.07	1.15	18931050
2008-12-15	1.16	1.17	1.11	1.13	16497300
2008-12-16	1.15	1.22	1.14	1.22	26993800
2008-12-17	1.21	1.32	1.18	1.29	39504850
2008-12-18	1.30	1.36	1.26	1.28	34225350
2008-12-19	1.27	1.32	1.26	1.28	40830200
2008-12-22	1.28	1.28	1.23	1.27	32170100
2008-12-23	1.27	1.27	1.17	1.18	28625150
2008-12-24	1.19	1.21	1.17	1.17	13652400
2008-12-26	1.18	1.21	1.15	1.17	13483400
2008-12-29	1.17	1.17	1.12	1.15	21864300
2008-12-30	1.16	1.22	1.15	1.21	25646800
2008-12-31	1.24	1.26	1.22	1.24	22171800
2009-01-02	1.24	1.29	1.21	1.28	23536450
2009-01-05	1.29	1.30	1.23	1.25	30324550
2009-01-06	1.27	1.27	1.20	1.21	32923300
2009-01-07	1.19	1.20	1.16	1.17	33653000
2009-01-08	1.14	1.16	1.10	1.15	30916500
2009-01-09	1.14	1.15	1.07	1.07	27152800
2009-01-12	1.07	1.11	1.05	1.09	31029150
2009-01-13	1.07	1.08	1.02	1.05	21817900
2009-01-14	1.03	1.03	0.98	1.00	29671500
2009-01-15	1.00	1.05	0.97	1.03	25138400
2009-01-16	1.06	1.07	1.03	1.06	22901200
2009-01-20	1.06	1.06	0.98	0.99	21401100
2009-01-21	1.01	1.02	0.97	1.01	15556800
2009-01-22	0.98	1.02	0.97	0.98	26743600
2009-01-23	0.97	1.00	0.96	0.98	22281250
2009-01-26	0.98	0.99	0.94	0.97	21490450
2009-01-27	0.99	1.00	0.95	0.96	18166250
2009-01-28	0.99	1.02	0.98	1.01	30919100
2009-01-29	1.00	1.01	0.97	0.98	15602800
2009-01-30	0.97	0.97	0.93	0.96	24617950
2009-02-02	0.95	0.98	0.94	0.96	27713350
2009-02-03	0.97	1.00	0.96	0.98	27885200
2009-02-04	0.98	1.02	0.98	0.98	30242250
2009-02-05	0.98	1.04	0.98	1.03	28149450
2009-02-06	1.02	1.07	1.02	1.03	31473350
2009-02-09	1.03	1.03	1.00	1.01	23987600
2009-02-10	1.00	1.03	0.95	0.96	56978900
2009-02-11	0.96	0.98	0.94	0.95	71208950
2009-02-12	1.01	1.08	0.99	1.07	163578900
2009-02-13	1.07	1.11	1.05	1.10	47328750
2009-02-17	1.10	1.10	1.06	1.07	32874000
2009-02-18	1.07	1.09	1.05	1.09	29955450
2009-02-19	1.11	1.12	1.07	1.07	22834250
2009-02-20	1.05	1.12	1.05	1.11	46060050
2009-02-23	1.12	1.13	1.09	1.09	43892000
2009-02-24	1.10	1.15	1.10	1.12	38073700
2009-02-25	1.13	1.14	1.10	1.11	40368050
2009-02-26	1.12	1.15	1.08	1.08	28214150
2009-02-27	1.06	1.11	1.06	1.09	15356600
2009-03-02	1.08	1.09	1.04	1.05	34714850
2009-03-03	1.06	1.06	1.00	1.01	32957700
2009-03-04	1.03	1.05	1.00	1.02	18503250
2009-03-05	1.00	1.02	0.99	1.00	22572650
2009-03-06	1.01	1.01	0.96	0.98	23126350
2009-03-09	0.97	1.02	0.97	0.98	18457450
2009-03-10	1.00	1.06	1.00	1.05	32101250
2009-03-11	1.05	1.09	1.04	1.06	21823150
2009-03-12	1.06	1.12	1.04	1.10	24704450
2009-03-13	1.13	1.13	1.09	1.13	24402300
2009-03-16	1.14	1.16	1.12	1.12	21306050
2009-03-17	1.13	1.20	1.12	1.18	25958350
2009-03-18	1.19	1.30	1.18	1.27	47529500
2009-03-19	1.27	1.27	1.24	1.25	32636400
2009-03-20	1.25	1.25	1.21	1.22	17127150
2009-03-23	1.24	1.28	1.21	1.28	19812800
2009-03-24	1.26	1.34	1.26	1.29	27042550
2009-03-25	1.31	1.35	1.24	1.31	19716700
2009-03-26	1.31	1.42	1.31	1.42	39583100
2009-03-27	1.40	1.40	1.35	1.37	30922200
2009-03-30	1.34	1.35	1.26	1.29	19702700
2009-03-31	1.31	1.37	1.30	1.33	20921100
2009-04-01	1.34	1.36	1.32	1.35	31499300
2009-04-02	1.38	1.47	1.37	1.40	41679800
2009-04-03	1.40	1.45	1.38	1.42	18265150
2009-04-06	1.41	1.43	1.37	1.39	14445250
2009-04-07	1.40	1.41	1.34	1.34	17730450
2009-04-08	1.35	1.40	1.35	1.39	26119900
2009-04-09	1.41	1.44	1.40	1.43	21880450
2009-04-13	1.42	1.48	1.41	1.47	24400100
2009-04-14	1.46	1.47	1.44	1.46	22305450
2009-04-15	1.44	1.51	1.43	1.49	39280700
2009-04-16	1.52	1.61	1.50	1.58	48020300
2009-04-17	1.59	1.60	1.54	1.59	36408650
2009-04-20	1.56	1.58	1.53	1.56	32601650
2009-04-21	1.55	1.63	1.53	1.62	38283450
2009-04-22	1.60	1.73	1.60	1.71	103631000
2009-04-23	1.85	1.85	1.65	1.71	150696950
2009-04-24	1.66	1.68	1.60	1.64	94098700
2009-04-27	1.61	1.73	1.61	1.67	60333500
2009-04-28	1.66	1.71	1.65	1.68	39374050
2009-04-29	1.70	1.72	1.62	1.63	51301150
2009-04-30	1.64	1.69	1.61	1.62	50539600
2009-05-01	1.61	1.64	1.59	1.60	30940350
2009-05-04	1.61	1.68	1.59	1.66	29983450
2009-05-05	1.65	1.72	1.65	1.69	32454500
2009-05-06	1.70	1.70	1.60	1.61	29928750
2009-05-07	1.63	1.64	1.51	1.54	48941150
2009-05-08	1.55	1.57	1.51	1.55	32282200
2009-05-11	1.53	1.55	1.49	1.53	15687600
2009-05-12	1.54	1.55	1.46	1.50	34646000
2009-05-13	1.48	1.48	1.43	1.45	39900550
2009-05-14	1.44	1.55	1.44	1.51	43546200
2009-05-15	1.50	1.55	1.49	1.50	30069400
2009-05-18	1.51	1.55	1.48	1.55	25214850
2009-05-19	1.55	1.58	1.53	1.56	37344200
2009-05-20	1.57	1.58	1.50	1.50	36104750
2009-05-21	1.50	1.54	1.49	1.51	18995000
2009-05-22	1.52	1.52	1.48	1.49	11193150
2009-05-26	1.47	1.60	1.47	1.58	30270950
2009-05-27	1.60	1.67	1.59	1.62	35094200
2009-05-28	1.64	1.64	1.57	1.60	22118750
2009-05-29	1.61	1.61	1.56	1.58	31715850
2009-06-01	1.61	1.70	1.60	1.69	33635550
2009-06-02	1.68	1.75	1.67	1.73	27733850
2009-06-03	1.71	1.77	1.70	1.74	24960800
2009-06-04	1.78	1.78	1.75	1.78	22500800
2009-06-05	1.74	1.79	1.70	1.71	39535750
2009-06-08	1.69	1.70	1.64	1.66	53619400
2009-06-09	1.68	1.70	1.64	1.69	36709950
2009-06-10	1.72	1.73	1.63	1.66	32726900
2009-06-11	1.66	1.67	1.61	1.62	21951250
2009-06-12	1.61	1.64	1.58	1.64	27104800
2009-06-15	1.65	1.65	1.59	1.62	24754450
2009-06-16	1.63	1.64	1.57	1.57	38971250
2009-06-17	1.61	1.61	1.54	1.58	36302300
2009-06-18	1.59	1.66	1.59	1.64	30409000
2009-06-19	1.66	1.70	1.66	1.68	34105000
2009-06-22	1.67	1.67	1.62	1.62	19296350
2009-06-23	1.62	1.63	1.57	1.57	18486100
2009-06-24	1.59	1.63	1.57	1.58	20716750
2009-06-25	1.57	1.64	1.56	1.61	19153250
2009-06-26	1.61	1.62	1.60	1.61	25573250
2009-06-29	1.61	1.62	1.57	1.59	18994600
2009-06-30	1.59	1.62	1.59	1.60	26267100
2009-07-01	1.62	1.66	1.59	1.65	31190850
2009-07-02	1.64	1.66	1.58	1.59	26149300
2009-07-06	1.58	1.59	1.55	1.59	14564500
2009-07-07	1.59	1.60	1.54	1.54	17930000
2009-07-08	1.54	1.57	1.54	1.57	14120300
2009-07-09	1.57	1.60	1.56	1.59	14183100
2009-07-10	1.59	1.63	1.58	1.59	23261900
2009-07-13	1.60	1.63	1.57	1.61	18760250
2009-07-14	1.62	1.65	1.60	1.64	17388850
2009-07-15	1.66	1.67	1.63	1.64	20838000
2009-07-16	1.66	1.71	1.65	1.70	26415350
2009-07-17	1.71	1.71	1.68	1.70	14295050
2009-07-20	1.70	1.80	1.70	1.77	48699450
2009-07-21	1.80	1.82	1.75	1.77	38477250
2009-07-22	1.77	1.83	1.75	1.78	73984800
2009-07-23	1.74	1.87	1.67	1.83	86730900
2009-07-24	1.82	1.84	1.80	1.82	25918600
2009-07-27	1.82	1.84	1.80	1.84	25836550
2009-07-28	1.83	1.94	1.83	1.91	55216050
2009-07-29	1.91	1.94	1.88	1.89	46543250
2009-07-30	1.90	1.92	1.88	1.88	23188800
2009-07-31	1.88	1.91	1.87	1.88	14837300
2009-08-03	1.90	1.91	1.87	1.90	25473650
2009-08-04	1.90	1.94	1.90	1.94	22189950
2009-08-05	1.93	1.94	1.92	1.93	12502950
2009-08-06	1.93	1.94	1.85	1.87	31121300
2009-08-07	1.87	1.89	1.83	1.87	32164250
2009-08-10	1.86	1.88	1.85	1.87	14825050
2009-08-11	1.87	1.88	1.84	1.85	17315350
2009-08-12	1.81	1.85	1.79	1.82	22504550
2009-08-13	1.82	1.83	1.79	1.81	20874950
2009-08-14	1.82	1.82	1.74	1.76	31923850
2009-08-17	1.73	1.73	1.66	1.73	22987250
2009-08-18	1.73	1.74	1.70	1.73	18003350
2009-08-19	1.71	1.75	1.69	1.73	24368900
2009-08-20	1.73	1.80	1.72	1.77	24280000
2009-08-21	1.79	1.79	1.77	1.77	12714400
2009-08-24	1.79	1.79	1.74	1.74	18113000
2009-08-25	1.74	1.76	1.71	1.72	13040700
2009-08-26	1.72	1.74	1.70	1.70	20011950
2009-08-27	1.72	1.72	1.67	1.70	17786600
2009-08-28	1.71	1.72	1.68	1.70	10147500
2009-08-31	1.69	1.71	1.67	1.68	11676750
2009-09-01	1.67	1.70	1.62	1.62	32181050
2009-09-02	1.62	1.64	1.60	1.63	20135450
2009-09-03	1.64	1.69	1.62	1.69	27662900
2009-09-04	1.69	1.72	1.68	1.72	25987000
2009-09-08	1.72	1.77	1.71	1.75	28146500
2009-09-09	1.74	1.77	1.73	1.76	16999650
2009-09-10	1.76	1.80	1.75	1.78	17862000
2009-09-11	1.78	1.79	1.74	1.75	23374450
2009-09-14	1.74	1.77	1.74	1.76	14334450
2009-09-15	1.77	1.79	1.75	1.79	12542550
2009-09-16	1.80	1.83	1.79	1.80	19584400
2009-09-17	1.80	1.83	1.79	1.82	15308350
2009-09-18	1.83	1.90	1.82	1.87	33962050
2009-09-21	1.86	1.87	1.83	1.86	13032500
2009-09-22	1.86	1.87	1.84	1.86	14146050
2009-09-23	1.87	1.88	1.84	1.84	26122750
2009-09-24	1.86	1.87	1.83	1.86	18293100
2009-09-25	1.86	1.86	1.83	1.83	12624450
2009-09-28	1.84	1.86	1.83	1.85	8369150
2009-09-29	1.85	1.97	1.85	1.93	50662450
2009-09-30	1.92	1.96	1.91	1.94	35382100
2009-10-01	1.94	1.94	1.86	1.87	47478600
2009-10-02	1.84	1.87	1.82	1.84	20394550
2009-10-05	1.85	1.88	1.84	1.85	16551200
2009-10-06	1.86	1.87	1.83	1.83	25370900
2009-10-07	1.84	1.86	1.81	1.83	17727650
2009-10-08	1.84	1.86	1.82	1.83	15351200
2009-10-09	1.84	1.85	1.82	1.84	9381950
2009-10-12	1.84	1.84	1.81	1.81	17369650
2009-10-13	1.81	1.84	1.79	1.83	21739600
2009-10-14	1.85	1.86	1.83	1.85	18784950
2009-10-15	1.84	1.85	1.81	1.82	28673750
2009-10-16	1.81	1.82	1.79	1.81	29442950
2009-10-19	1.82	1.84	1.80	1.83	24525350
2009-10-20	1.83	1.83	1.77	1.78	37458050
2009-10-21	1.78	1.78	1.70	1.71	57411250
2009-10-22	1.66	1.81	1.65	1.79	144327450
2009-10-23	1.74	1.77	1.63	1.65	127213850
2009-10-26	1.65	1.68	1.62	1.63	41344900
2009-10-27	1.63	1.64	1.58	1.59	45656500
2009-10-28	1.60	1.64	1.59	1.60	40729200
2009-10-29	1.62	1.64	1.61	1.64	25058150
2009-10-30	1.63	1.67	1.63	1.63	45360600
2009-11-02	1.63	1.67	1.62	1.65	31826950
2009-11-03	1.65	1.66	1.64	1.65	25010200
2009-11-04	1.68	1.68	1.64	1.65	34999400
2009-11-05	1.66	1.72	1.66	1.72	35732450
2009-11-06	1.70	1.73	1.69	1.73	25005850
2009-11-09	1.74	1.77	1.73	1.77	22925100
2009-11-10	1.76	1.80	1.76	1.80	40713800
2009-11-11	1.80	1.82	1.79	1.80	30604600
2009-11-12	1.80	1.81	1.74	1.75	33784150
2009-11-13	1.76	1.78	1.75	1.78	25701150
2009-11-16	1.79	1.80	1.77	1.79	22788700
2009-11-17	1.79	1.79	1.77	1.78	14735700
2009-11-18	1.78	1.78	1.74	1.75	23066200
2009-11-19	1.74	1.74	1.70	1.71	26490100
2009-11-20	1.70	1.71	1.67	1.68	23443850
2009-11-23	1.69	1.72	1.69	1.70	16814850
2009-11-24	1.70	1.70	1.67	1.68	13375100
2009-11-25	1.68	1.69	1.67	1.69	12251650
2009-11-27	1.66	1.69	1.66	1.67	7277500
2009-11-30	1.66	1.68	1.65	1.67	14753000
2009-12-01	1.68	1.71	1.67	1.69	17246700
2009-12-02	1.70	1.72	1.69	1.71	15712100
2009-12-03	1.71	1.72	1.66	1.66	15560100
2009-12-04	1.68	1.71	1.65	1.70	12976300
2009-12-07	1.72	1.72	1.67	1.68	7300700
2009-12-08	1.66	1.69	1.64	1.68	8669700
2009-12-09	1.67	1.71	1.66	1.70	26844550
2009-12-10	1.71	1.73	1.70	1.72	17857800
2009-12-11	1.73	1.75	1.73	1.75	12330800
2009-12-14	1.76	1.80	1.75	1.80	17745650
2009-12-15	1.79	1.81	1.78	1.80	18052950
2009-12-16	1.81	1.81	1.77	1.78	11896050
2009-12-17	1.77	1.80	1.76	1.78	16561100
2009-12-18	1.80	1.80	1.77	1.79	18136600
2009-12-21	1.79	1.80	1.79	1.79	16358600
2009-12-22	1.80	1.83	1.80	1.82	13175650
2009-12-23	1.82	1.82	1.79	1.80	8510300
2009-12-24	1.80	1.81	1.80	1.81	1650950
2009-12-28	1.81	1.82	1.78	1.82	13213250
2009-12-29	1.82	1.84	1.81	1.83	7901000
2009-12-30	1.83	1.83	1.78	1.80	10978900
2009-12-31	1.80	1.81	1.76	1.76	15662400
2010-01-04	1.79	1.79	1.74	1.76	15690350
2010-01-05	1.75	1.80	1.74	1.78	25547000
2010-01-06	1.77	1.79	1.73	1.75	14144400
2010-01-07	1.75	1.76	1.72	1.73	21121500
2010-01-08	1.81	1.85	1.80	1.84	59815950
2010-01-11	1.88	1.96	1.85	1.94	70365600
2010-01-12	1.93	1.93	1.90	1.91	27399850
2010-01-13	1.91	1.92	1.89	1.91	18363900
2010-01-14	1.94	1.99	1.94	1.99	43920850
2010-01-15	1.99	1.99	1.94	1.96	29746950
2010-01-19	1.96	2.00	1.95	1.99	22247600
2010-01-20	1.97	2.00	1.95	1.96	22416300
2010-01-21	1.96	2.06	1.96	2.00	45981650
2010-01-22	2.00	2.02	1.95	1.96	14676650
2010-01-25	1.96	1.97	1.91	1.92	18794350
2010-01-26	1.91	1.97	1.91	1.95	20512200
2010-01-27	1.95	1.98	1.92	1.97	19062050
2010-01-28	1.98	1.99	1.93	1.97	24709800
2010-01-29	1.98	1.99	1.93	1.93	12723850
2010-02-01	1.94	2.01	1.94	2.01	21713400
2010-02-02	2.01	2.03	1.99	2.02	24188200
2010-02-03	2.01	2.02	2.00	2.01	11150900
2010-02-04	2.00	2.00	1.96	1.97	28534800
2010-02-05	1.96	1.97	1.88	1.90	39658900
2010-02-08	1.91	2.02	1.90	2.00	48498250
2010-02-09	2.01	2.02	1.98	2.01	27589200
2010-02-10	2.01	2.04	1.99	1.99	19547400
2010-02-11	1.99	2.03	1.97	2.02	47710250
2010-02-12	1.97	2.10	1.96	2.10	109641500
2010-02-16	2.11	2.13	2.06	2.08	30223300
2010-02-17	2.08	2.09	2.07	2.09	18139250
2010-02-18	2.08	2.10	2.07	2.08	14257900
2010-02-19	2.07	2.11	2.07	2.10	16511200
2010-02-22	2.10	2.10	2.06	2.08	18159450
2010-02-23	2.08	2.09	2.06	2.07	15372050
2010-02-24	2.07	2.11	2.07	2.10	12466950
2010-02-25	2.07	2.09	2.06	2.08	10864500
2010-02-26	2.08	2.11	2.07	2.09	15473150
2010-03-01	2.11	2.17	2.11	2.16	34492350
2010-03-02	2.17	2.20	2.16	2.20	40913000
2010-03-03	2.20	2.24	2.19	2.20	21236950
2010-03-04	2.21	2.21	2.18	2.18	15849050
2010-03-05	2.18	2.23	2.18	2.21	16422450
2010-03-08	2.22	2.25	2.21	2.23	18134050
2010-03-09	2.23	2.26	2.22	2.24	20696650
2010-03-10	2.25	2.25	2.21	2.25	13646050
2010-03-11	2.23	2.26	2.23	2.26	11774750
2010-03-12	2.27	2.31	2.26	2.30	25035250
2010-03-15	2.28	2.31	2.26	2.28	14995500
2010-03-16	2.28	2.31	2.28	2.29	19577850
2010-03-17	2.30	2.31	2.29	2.30	16689750
2010-03-18	2.31	2.31	2.28	2.28	16391450
2010-03-19	2.29	2.31	2.27	2.27	16052600
2010-03-22	2.26	2.29	2.21	2.29	16625250
2010-03-23	2.30	2.31	2.29	2.31	13776750
2010-03-24	2.30	2.31	2.28	2.29	9741500
2010-03-25	2.29	2.34	2.28	2.30	24778000
2010-03-26	2.31	2.32	2.27	2.28	12363350
2010-03-29	2.29	2.30	2.28	2.29	7181000
2010-03-30	2.30	2.33	2.27	2.29	13508500
2010-03-31	2.28	2.30	2.25	2.25	15741650
2010-04-01	2.27	2.30	2.26	2.29	11477400
2010-04-05	2.30	2.40	2.30	2.39	35275100
2010-04-06	2.39	2.45	2.37	2.44	41773550
2010-04-07	2.46	2.49	2.43	2.45	32521800
2010-04-08	2.45	2.46	2.42	2.45	12880000
2010-04-09	2.47	2.47	2.42	2.45	26396800
2010-04-12	2.46	2.49	2.45	2.46	13503750
2010-04-13	2.46	2.52	2.46	2.51	22439650
2010-04-14	2.54	2.54	2.50	2.52	15702350
2010-04-15	2.52	2.54	2.49	2.50	11310100
2010-04-16	2.50	2.51	2.46	2.48	15022650
2010-04-19	2.48	2.50	2.41	2.47	20571950
2010-04-20	2.48	2.50	2.44	2.48	27332700
2010-04-21	2.48	2.54	2.47	2.54	49816050
2010-04-22	2.73	2.90	2.66	2.89	139349150
2010-04-23	2.90	2.90	2.82	2.86	50074100
2010-04-26	2.86	2.91	2.84	2.84	25477900
2010-04-27	2.84	2.87	2.78	2.78	31884850
2010-04-28	2.84	2.84	2.69	2.71	44120950
2010-04-29	2.72	2.80	2.72	2.78	32912200
2010-04-30	2.79	2.86	2.70	2.70	25803700
2010-05-03	2.71	2.80	2.70	2.78	35995300
2010-05-04	2.75	2.77	2.66	2.67	36849350
2010-05-05	2.63	2.74	2.56	2.70	36500100
2010-05-06	2.70	2.74	2.48	2.63	49385650
2010-05-07	2.61	2.67	2.53	2.58	46931850
2010-05-10	2.70	2.75	2.68	2.74	27784600
2010-05-11	2.72	2.82	2.72	2.76	30176450
2010-05-12	2.79	2.86	2.79	2.85	26491300
2010-05-13	2.88	2.98	2.82	2.84	53228050
2010-05-14	2.83	2.84	2.72	2.77	33357800
2010-05-17	2.78	2.82	2.69	2.78	25121950
2010-05-18	2.81	2.89	2.75	2.79	35238300
2010-05-19	2.76	2.82	2.72	2.78	34228650
2010-05-20	2.68	2.74	2.66	2.68	35181650
2010-05-21	2.63	2.75	2.58	2.72	38570700
2010-05-24	2.74	2.82	2.72	2.75	28083600
2010-05-25	2.72	2.73	2.60	2.73	33640300
2010-05-26	2.79	2.85	2.75	2.76	33068400
2010-05-27	2.82	2.88	2.79	2.88	33817750
2010-05-28	2.90	2.92	2.84	2.85	25532400
2010-06-01	2.83	2.87	2.81	2.83	28466700
2010-06-02	2.85	2.95	2.81	2.95	38918700
2010-06-03	2.97	3.06	2.96	2.98	59924850
2010-06-04	2.94	3.00	2.87	2.88	51768450
2010-06-07	2.93	2.93	2.77	2.78	38436900
2010-06-08	2.79	2.84	2.71	2.84	49061800
2010-06-09	2.87	2.94	2.85	2.87	34174950
2010-06-10	2.92	2.93	2.85	2.92	32146550
2010-06-11	2.90	2.99	2.88	2.99	37651350
2010-06-14	3.03	3.07	2.97	2.98	39361650
2010-06-15	3.01	3.09	2.98	3.06	43639750
2010-06-16	3.07	3.11	3.04	3.05	30935550
2010-06-17	3.08	3.08	2.99	3.04	32906900
2010-06-18	3.06	3.07	3.01	3.05	24715400
2010-06-21	3.09	3.10	3.01	3.03	29006800
2010-06-22	3.04	3.06	2.90	2.90	38766400
2010-06-23	2.89	2.97	2.89	2.95	38956900
2010-06-24	2.95	2.95	2.89	2.90	28047450
2010-06-25	2.91	2.98	2.86	2.94	29674850
2010-06-28	2.94	2.97	2.92	2.92	16441600
2010-06-29	2.88	2.88	2.75	2.77	47307650
2010-06-30	2.77	2.83	2.73	2.74	31126400
2010-07-01	2.72	2.79	2.67	2.77	43464950
2010-07-02	2.77	2.81	2.73	2.74	18127650
2010-07-06	2.78	2.84	2.69	2.71	32055100
2010-07-07	2.72	2.77	2.67	2.77	45337900
2010-07-08	2.79	2.82	2.75	2.79	29953450
2010-07-09	2.80	2.83	2.77	2.81	22786950
2010-07-12	2.79	2.82	2.75	2.80	19820250
2010-07-13	2.81	2.88	2.81	2.86	29820400
2010-07-14	2.85	2.90	2.83	2.87	24105600
2010-07-15	2.88	2.88	2.80	2.85	24147600
2010-07-16	2.84	2.84	2.73	2.74	51616800
2010-07-19	2.72	2.76	2.57	2.60	78562450
2010-07-20	2.57	2.69	2.55	2.68	59095300
2010-07-21	2.72	2.72	2.59	2.59	47105750
2010-07-22	2.63	2.67	2.61	2.66	60277050
2010-07-23	2.74	2.92	2.74	2.91	156827650
2010-07-26	2.91	2.97	2.88	2.97	46991650
2010-07-27	2.99	3.00	2.93	2.97	45193250
2010-07-28	2.95	2.97	2.93	2.96	37332050
2010-07-29	2.98	2.99	2.88	2.92	35223100
2010-07-30	2.88	2.96	2.87	2.96	25836100
2010-08-02	3.00	3.02	2.98	3.01	31494450
2010-08-03	3.01	3.05	2.95	3.02	35893050
2010-08-04	3.02	3.09	3.01	3.05	38187900
2010-08-05	3.02	3.05	2.99	3.02	24734350
2010-08-06	2.97	3.04	2.96	3.03	21630350
2010-08-09	3.04	3.06	3.00	3.03	20892900
2010-08-10	3.00	3.04	2.98	3.00	22214350
2010-08-11	2.94	2.96	2.90	2.93	24753850
2010-08-12	2.89	2.95	2.86	2.92	18094400
2010-08-13	2.92	2.92	2.85	2.85	25381500
2010-08-16	2.85	2.92	2.82	2.90	19750650
2010-08-17	2.93	2.99	2.91	2.96	24173600
2010-08-18	2.95	3.01	2.93	2.99	22338000
2010-08-19	2.98	3.01	2.94	2.96	18374000
2010-08-20	2.94	3.00	2.93	3.00	17107300
2010-08-23	3.02	3.05	2.99	2.99	23480000
2010-08-24	2.94	2.98	2.90	2.91	28698500
2010-08-25	2.89	2.96	2.86	2.95	25523100
2010-08-26	2.97	3.03	2.94	2.97	27581800
2010-08-27	3.01	3.06	2.94	3.06	29146000
2010-08-30	3.07	3.08	2.98	2.98	26613150
2010-08-31	2.97	3.04	2.96	3.02	22263950
2010-09-01	3.06	3.19	3.03	3.19	78690200
2010-09-02	3.23	3.28	3.20	3.28	55871300
2010-09-03	3.32	3.33	3.25	3.27	36300350
2010-09-07	3.26	3.30	3.22	3.30	30433900
2010-09-08	3.31	3.34	3.29	3.32	26927550
2010-09-09	3.30	3.33	3.24	3.26	31263800
2010-09-10	3.27	3.35	3.24	3.32	29831900
2010-09-13	3.35	3.38	3.34	3.37	34469550
2010-09-14	3.35	3.40	3.33	3.37	39258350
2010-09-15	3.35	3.40	3.34	3.39	23863850
2010-09-16	3.37	3.39	3.30	3.34	41411600
2010-09-17	3.35	3.37	3.31	3.37	25705600
2010-09-20	3.37	3.42	3.34	3.40	25369950
2010-09-21	3.41	3.43	3.36	3.37	22883650
2010-09-22	3.35	3.38	3.30	3.31	23085850
2010-09-23	3.29	3.37	3.28	3.33	24210450
2010-09-24	3.37	3.46	3.37	3.46	43587050
2010-09-27	3.47	3.53	3.46	3.52	33128200
2010-09-28	3.53	3.54	3.44	3.53	39371200
2010-09-29	3.52	3.54	3.50	3.52	33859100
2010-09-30	3.54	3.55	3.44	3.44	34786850
2010-10-01	3.48	3.50	3.45	3.49	34494400
2010-10-04	3.48	3.49	3.42	3.46	28261100
2010-10-05	3.49	3.59	3.49	3.58	36801550
2010-10-06	3.54	3.56	3.47	3.50	49238350
2010-10-07	3.52	3.55	3.49	3.54	32086800
2010-10-08	3.54	3.56	3.50	3.53	26192800
2010-10-11	3.53	3.61	3.53	3.57	27227550
2010-10-12	3.57	3.63	3.53	3.62	29317000
2010-10-13	3.64	3.66	3.60	3.62	36877600
2010-10-14	3.61	3.63	3.59	3.63	18734550
2010-10-15	3.65	3.65	3.58	3.64	31296250
2010-10-18	3.66	3.69	3.64	3.67	29266800
2010-10-19	3.63	3.68	3.60	3.64	34511100
2010-10-20	3.66	3.66	3.61	3.62	36948550
2010-10-21	3.63	3.66	3.56	3.59	61674850
2010-10-22	3.78	4.16	3.77	4.12	205188200
2010-10-25	4.14	4.17	4.07	4.11	72132550
2010-10-26	4.10	4.31	4.09	4.26	82660800
2010-10-27	4.21	4.25	4.18	4.25	40761050
2010-10-28	4.28	4.28	4.15	4.21	31648950
2010-10-29	4.20	4.24	4.18	4.20	19051200
2010-11-01	4.24	4.27	4.18	4.22	22235850
2010-11-02	4.25	4.30	4.22	4.30	28833450
2010-11-03	4.31	4.39	4.30	4.39	40796450
2010-11-04	4.42	4.47	4.40	4.46	42173900
2010-11-05	4.46	4.65	4.45	4.61	69111250
2010-11-08	4.58	4.64	4.55	4.60	35387850
2010-11-09	4.63	4.63	4.50	4.55	43729600
2010-11-10	4.55	4.73	4.51	4.73	57750200
2010-11-11	4.70	4.82	4.69	4.76	56623000
2010-11-12	4.73	4.80	4.61	4.68	54116100
2010-11-15	4.72	4.73	4.60	4.61	35251300
2010-11-16	4.59	4.66	4.46	4.50	46810600
2010-11-17	4.50	4.64	4.49	4.62	32520450
2010-11-18	4.61	4.64	4.54	4.55	54892650
2010-11-19	4.60	4.66	4.56	4.65	37398300
2010-11-22	4.64	4.88	4.62	4.86	66604700
2010-11-23	4.81	4.88	4.77	4.88	44606500
2010-11-24	4.96	5.01	4.94	5.00	47856200
2010-11-26	4.98	5.13	4.97	5.11	39234550
2010-11-29	5.09	5.16	5.00	5.14	48542150
2010-11-30	5.12	5.26	5.11	5.17	119130950
2010-12-01	5.23	5.24	5.10	5.18	63367750
2010-12-02	5.17	5.18	4.98	5.02	82860800
2010-12-03	4.88	4.95	4.62	4.72	202559850
2010-12-06	4.71	4.84	4.67	4.82	72911400
2010-12-07	4.92	4.92	4.78	4.83	50738850
2010-12-08	4.85	4.86	4.69	4.72	41444750
2010-12-09	4.78	4.78	4.64	4.71	40918150
2010-12-10	4.72	4.78	4.69	4.76	24718300
2010-12-13	4.79	4.79	4.51	4.52	60511100
2010-12-14	4.51	4.61	4.43	4.56	65841500
2010-12-15	4.55	4.70	4.51	4.54	54836750
2010-12-16	4.59	4.71	4.58	4.70	51493350
2010-12-17	4.72	4.80	4.66	4.76	54997400
2010-12-20	4.80	4.81	4.67	4.72	34250900
2010-12-21	4.74	4.75	4.65	4.69	32286300
2010-12-22	4.68	4.69	4.63	4.64	27064500
2010-12-23	4.63	4.68	4.55	4.57	26031200
2010-12-27	4.47	4.51	4.39	4.45	57752100
2010-12-28	4.45	4.50	4.38	4.40	46065500
2010-12-29	4.41	4.47	4.39	4.42	27716150
2010-12-30	4.40	4.44	4.34	4.36	26057350
2010-12-31	4.35	4.36	4.25	4.25	32665350
2011-01-03	4.31	4.50	4.28	4.47	60846350
2011-01-04	4.45	4.57	4.34	4.45	66241200
2011-01-05	4.43	4.48	4.40	4.42	26528900
2011-01-06	4.54	4.60	4.51	4.53	52417850
2011-01-07	4.56	4.56	4.40	4.49	29657600
2011-01-10	4.47	4.50	4.38	4.47	24531150
2011-01-11	4.52	4.55	4.37	4.42	51980900
2011-01-12	4.46	4.47	4.34	4.35	38628350
2011-01-13	4.40	4.59	4.38	4.59	71086650
2011-01-14	4.59	4.70	4.56	4.70	60899050
2011-01-18	4.72	4.74	4.60	4.65	29091700
2011-01-19	4.65	4.67	4.56	4.59	31658650
2011-01-20	4.55	4.55	4.44	4.46	32893700
2011-01-21	4.51	4.52	4.43	4.47	27181350
2011-01-24	4.50	4.50	4.35	4.41	25756450
2011-01-25	4.40	4.44	4.36	4.44	19003450
2011-01-26	4.35	4.39	4.26	4.35	41725950
2011-01-27	4.36	4.55	4.32	4.51	39867800
2011-01-28	4.54	4.56	4.34	4.39	31029100
2011-01-31	4.42	4.49	4.36	4.38	24099300
2011-02-01	4.40	4.48	4.34	4.44	30127050
2011-02-02	4.43	4.59	4.40	4.58	34482550
2011-02-03	4.57	4.80	4.57	4.78	55993300
2011-02-04	4.81	5.03	4.79	4.93	85616700
2011-02-07	4.97	5.04	4.90	4.95	45668350
2011-02-08	4.89	4.97	4.87	4.95	44333900
2011-02-09	4.95	5.14	4.94	5.05	57677800
2011-02-10	5.07	5.17	5.05	5.13	104054050
2011-02-11	4.98	5.50	4.87	5.37	367861450
2011-02-14	5.39	5.50	5.32	5.46	71530950
2011-02-15	5.42	5.47	5.29	5.31	61429150
2011-02-16	5.35	5.41	5.25	5.28	66691450
2011-02-17	5.29	5.36	5.26	5.31	39525550
2011-02-18	5.31	5.34	5.18	5.20	61726550
2011-02-22	5.13	5.19	5.02	5.04	44662450
2011-02-23	5.02	5.04	4.70	4.88	82431150
2011-02-24	4.85	4.94	4.76	4.91	50774800
2011-02-25	4.94	5.10	4.93	4.97	41804200
2011-02-28	5.02	5.05	4.87	4.90	35570450
2011-03-01	4.86	4.89	4.77	4.82	33670800
2011-03-02	4.84	4.87	4.69	4.86	50411550
2011-03-03	4.92	5.02	4.92	4.94	38721400
2011-03-04	4.95	5.12	4.94	5.10	59596600
2011-03-07	5.11	5.17	4.93	5.05	54040500
2011-03-08	4.91	5.05	4.84	4.99	50731450
2011-03-09	4.97	5.06	4.90	5.03	34324050
2011-03-10	4.95	5.13	4.88	5.06	61652400
2011-03-11	5.03	5.11	4.97	5.06	34380550
2011-03-14	5.02	5.14	4.97	5.11	37981450
2011-03-15	5.00	5.20	4.98	5.16	56259150
2011-03-16	5.18	5.28	5.11	5.16	64223550
2011-03-17	5.26	5.26	5.02	5.03	50189600
2011-03-18	5.12	5.12	4.87	4.94	53277900
2011-03-21	5.00	5.02	4.90	4.95	33408450
2011-03-22	4.97	5.00	4.86	4.88	46632250
2011-03-23	4.89	4.95	4.80	4.94	35675400
2011-03-24	4.98	5.02	4.91	5.02	39588600
2011-03-25	5.04	5.18	5.00	5.13	43106200
2011-03-28	5.16	5.27	5.08	5.16	50642700
2011-03-29	5.14	5.33	5.12	5.32	58392200
2011-03-30	5.43	5.46	5.33	5.44	59769100
2011-03-31	5.41	5.48	5.37	5.45	32108150
2011-04-01	5.47	5.56	5.42	5.48	53695450
2011-04-04	5.52	5.56	5.40	5.48	33127150
2011-04-05	5.44	5.61	5.42	5.56	45932200
2011-04-06	5.61	5.64	5.44	5.52	42300750
2011-04-07	5.50	5.56	5.44	5.49	28298500
2011-04-08	5.52	5.54	5.35	5.38	44035200
2011-04-11	5.37	5.43	5.30	5.37	23756200
2011-04-12	5.31	5.54	5.30	5.49	57578250
2011-04-13	5.55	5.66	5.50	5.63	55712650
2011-04-14	5.58	5.72	5.57	5.66	46815950
2011-04-15	5.68	5.71	5.61	5.70	45548650
2011-04-18	5.64	5.70	5.58	5.67	39378250
2011-04-19	5.70	5.72	5.59	5.60	43085900
2011-04-20	5.67	5.79	5.61	5.76	111162000
2011-04-21	5.65	5.66	5.42	5.55	175725950
2011-04-25	5.51	5.54	5.43	5.45	46945200
2011-04-26	5.46	5.48	5.28	5.30	58169100
2011-04-27	5.31	5.38	5.26	5.26	413609150
2011-04-28	5.24	5.36	5.20	5.31	55572200
2011-04-29	5.31	5.36	5.29	5.34	33192600
2011-05-02	5.38	5.40	5.28	5.34	38093050
2011-05-03	5.32	5.36	5.16	5.21	45705950
2011-05-04	5.14	5.23	4.99	5.21	69653200
2011-05-05	5.17	5.38	5.15	5.32	53824650
2011-05-06	5.40	5.45	5.33	5.36	42567650
2011-05-09	5.37	5.38	5.28	5.33	32554000
2011-05-10	5.33	5.40	5.33	5.40	25301250
2011-05-11	5.40	5.52	5.38	5.49	58181200
2011-05-12	5.44	5.58	5.43	5.52	46165850
2011-05-13	5.51	5.64	5.52	5.61	51244150
2011-05-16	5.57	5.60	5.44	5.45	40342900
2011-05-17	5.42	5.50	5.37	5.49	39548200
2011-05-18	5.50	5.60	5.49	5.58	25688450
2011-05-19	5.60	5.65	5.55	5.62	26945350
2011-05-20	5.60	5.62	5.52	5.60	33882200
2011-05-23	5.55	5.71	5.51	5.67	45820350
2011-05-24	5.68	5.69	5.59	5.61	27278450
2011-05-25	5.61	5.72	5.58	5.68	28745400
2011-05-26	5.70	5.82	5.64	5.82	51772150
2011-05-27	5.82	5.88	5.77	5.86	38256050
2011-05-31	5.89	5.92	5.74	5.78	38764550
2011-06-01	5.77	5.83	5.70	5.71	29575650
2011-06-02	5.74	5.77	5.64	5.72	41305050
2011-06-03	5.64	5.84	5.62	5.73	51238300
2011-06-06	5.70	5.80	5.61	5.61	33694200
2011-06-07	5.64	5.70	5.60	5.63	20299850
2011-06-08	5.60	5.68	5.52	5.54	32764000
2011-06-09	5.54	5.58	5.47	5.56	22321100
2011-06-10	5.55	5.58	5.43	5.44	38340600
2011-06-13	5.44	5.51	5.36	5.42	31353950
2011-06-14	5.48	5.56	5.45	5.54	26537250
2011-06-15	5.50	5.58	5.46	5.55	33454850
2011-06-16	5.55	5.55	5.39	5.44	39458200
2011-06-17	5.48	5.51	5.38	5.38	47037500
2011-06-20	5.36	5.55	5.35	5.52	31460650
2011-06-21	5.54	5.72	5.54	5.71	41930850
2011-06-22	5.70	5.80	5.69	5.69	27306600
2011-06-23	5.63	5.83	5.62	5.82	50820400
2011-06-24	5.85	5.94	5.81	5.87	54404500
2011-06-27	5.87	6.05	5.82	6.03	58876750
2011-06-28	6.05	6.11	6.01	6.09	41306950
2011-06-29	6.13	6.18	6.06	6.09	33065350
2011-06-30	6.10	6.17	6.09	6.16	30309900
2011-07-01	6.14	6.34	6.12	6.31	41350050
2011-07-05	6.32	6.45	6.29	6.43	44095000
2011-07-06	6.42	6.52	6.39	6.50	43347800
2011-07-07	6.53	6.60	6.48	6.57	45652650
2011-07-08	6.50	6.56	6.43	6.51	51251750
2011-07-11	6.43	6.53	6.37	6.41	39446750
2011-07-12	6.41	6.47	6.37	6.39	32208300
2011-07-13	6.45	6.57	6.43	6.50	46590150
2011-07-14	6.55	6.59	6.41	6.49	41533150
2011-07-15	6.50	6.52	6.40	6.49	41727500
2011-07-18	6.50	6.57	6.45	6.56	38228200
2011-07-19	6.60	6.67	6.51	6.67	73807000
2011-07-20	6.50	6.64	6.47	6.60	93862300
2011-07-21	6.61	6.65	6.52	6.56	41072600
2011-07-22	6.59	6.73	6.56	6.71	51057100
2011-07-25	6.66	6.75	6.64	6.69	27052000
2011-07-26	6.67	6.74	6.62	6.63	23307350
2011-07-27	6.58	6.60	6.44	6.45	41403950
2011-07-28	6.46	6.58	6.46	6.48	26275500
2011-07-29	6.42	6.55	6.36	6.49	39215000
2011-08-01	6.58	6.60	6.46	6.55	25673200
2011-08-02	6.51	6.61	6.41	6.41	30363700
2011-08-03	6.42	6.54	6.26	6.51	53522450
2011-08-04	6.45	6.52	6.23	6.23	63196050
2011-08-05	6.29	6.36	6.02	6.23	62087200
2011-08-08	6.06	6.10	5.82	5.83	70533050
2011-08-09	5.88	6.08	5.75	6.05	72564600
2011-08-10	5.97	6.18	5.90	6.00	70072550
2011-08-11	6.07	6.37	6.07	6.33	59969050
2011-08-12	6.38	6.42	6.29	6.35	32186700
2011-08-15	6.39	6.43	6.28	6.39	26096550
2011-08-16	6.35	6.38	6.25	6.32	26586050
2011-08-17	6.34	6.36	6.11	6.19	34941700
2011-08-18	6.03	6.04	5.58	5.69	94543950
2011-08-19	5.63	5.85	5.54	5.59	88129950
2011-08-22	5.66	5.73	5.43	5.46	78193550
2011-08-23	5.51	5.91	5.51	5.89	73822100
2011-08-24	5.90	6.00	5.80	5.93	58315850
2011-08-25	5.97	6.00	5.76	5.78	34306000
2011-08-26	5.78	6.02	5.70	5.98	44711850
2011-08-29	6.02	6.15	6.02	6.11	36581400
2011-08-30	6.09	6.26	6.05	6.22	37330850
2011-08-31	6.27	6.36	6.20	6.27	44624400
2011-09-01	6.28	6.32	6.16	6.18	26938650
2011-09-02	6.05	6.20	6.01	6.11	31250600
2011-09-06	5.98	6.22	5.95	6.21	42540050
2011-09-07	6.28	6.28	6.14	6.17	38735850
2011-09-08	6.15	6.32	6.13	6.23	38077550
2011-09-09	6.16	6.19	6.01	6.10	46190250
2011-09-12	6.04	6.19	6.02	6.16	34855100
2011-09-13	6.13	6.24	6.13	6.23	29616650
2011-09-14	6.26	6.39	6.18	6.32	47828500
2011-09-15	6.36	6.38	6.25	6.32	33391850
2011-09-16	6.33	6.36	6.28	6.36	28360650
2011-09-19	6.31	6.77	6.28	6.72	78625200
2011-09-20	6.74	6.94	6.64	6.66	101817650
2011-09-21	6.62	6.87	6.59	6.67	100697600
2011-09-22	6.50	6.69	6.42	6.52	88117550
2011-09-23	6.46	6.48	6.27	6.41	62233250
2011-09-26	6.49	6.60	6.20	6.59	52399850
2011-09-27	6.69	6.69	6.39	6.41	47082250
2011-09-28	6.45	6.57	6.36	6.38	39225450
2011-09-29	6.48	6.49	6.07	6.26	59541750
2011-09-30	6.16	6.26	6.04	6.06	43022850
2011-10-03	6.02	6.13	5.83	5.85	48483800
2011-10-04	5.80	6.06	5.71	6.02	68301800
2011-10-05	6.02	6.05	5.84	6.02	52005600
2011-10-06	5.86	6.02	5.78	5.98	77549450
2011-10-07	5.94	5.97	5.81	5.89	49747700
2011-10-10	5.98	6.24	5.97	6.16	37088200
2011-10-11	6.10	6.30	6.10	6.20	34137600
2011-10-12	6.27	6.36	6.22	6.28	41428800
2011-10-13	6.23	6.38	6.23	6.35	34420800
2011-10-14	6.40	6.43	6.29	6.42	34946250
2011-10-17	6.39	6.49	6.34	6.40	30699650
2011-10-18	6.41	6.42	6.21	6.40	29241500
2011-10-19	6.39	6.40	6.18	6.21	37912950
2011-10-20	6.18	6.25	6.12	6.16	61979400
2011-10-21	6.40	6.67	6.37	6.67	133083350
2011-10-24	6.68	6.86	6.65	6.85	55869800
2011-10-25	6.79	6.86	6.68	6.68	43944050
2011-10-26	6.78	6.79	6.60	6.66	37364450
2011-10-27	6.83	6.92	6.70	6.79	37510100
2011-10-28	6.83	6.90	6.77	6.83	24841500
2011-10-31	6.78	6.96	6.72	6.72	50756900
2011-11-01	6.53	6.69	6.48	6.56	44143000
2011-11-02	6.66	6.66	6.50	6.59	28124950
2011-11-03	6.67	6.77	6.58	6.75	43464200
2011-11-04	6.69	6.80	6.69	6.78	24700300
2011-11-07	6.78	6.83	6.72	6.78	20991550
2011-11-08	6.82	6.85	6.70	6.80	22187950
2011-11-09	6.66	6.76	6.63	6.66	23743250
2011-11-10	6.74	6.74	6.49	6.52	37554600
2011-11-11	6.60	6.66	6.51	6.64	25386450
2011-11-14	6.62	6.69	6.53	6.54	23227500
2011-11-15	6.52	6.58	6.45	6.55	24836600
2011-11-16	6.50	6.54	6.30	6.33	39593550
2011-11-17	6.33	6.39	6.20	6.27	35509750
2011-11-18	6.29	6.32	6.17	6.22	25303250
2011-11-21	6.13	6.17	6.05	6.11	24898400
2011-11-22	6.08	6.24	6.08	6.17	26268750
2011-11-23	6.13	6.18	6.01	6.01	22983800
2011-11-25	6.00	6.10	6.00	6.02	10991100
2011-11-28	6.19	6.27	6.15	6.19	23710850
2011-11-29	6.20	6.28	6.19	6.26	19752900
2011-11-30	6.40	6.43	6.33	6.43	35502450
2011-12-01	6.37	6.48	6.32	6.46	29075450
2011-12-02	6.50	6.67	6.48	6.61	39339050
2011-12-05	6.68	6.77	6.66	6.72	40884950
2011-12-06	6.68	6.70	6.59	6.63	22765000
2011-12-07	6.60	6.76	6.56	6.74	29873800
2011-12-08	6.70	6.78	6.67	6.69	29371750
2011-12-09	6.71	6.80	6.66	6.77	23912700
2011-12-12	6.71	6.83	6.69	6.80	26483950
2011-12-13	6.80	6.80	6.57	6.59	33946500
2011-12-14	6.55	6.60	6.38	6.42	29983550
2011-12-15	6.49	6.49	6.33	6.37	25272050
2011-12-16	6.39	6.44	6.34	6.37	27696700
2011-12-19	6.41	6.43	6.34	6.36	18160550
2011-12-20	6.44	6.64	6.43	6.63	25698100
2011-12-21	6.63	6.69	6.60	6.68	16748900
2011-12-22	6.70	6.72	6.60	6.63	12273950
2011-12-23	6.65	6.71	6.63	6.71	10025900
2011-12-27	6.70	6.80	6.66	6.78	13628750
2011-12-28	6.77	6.81	6.73	6.80	19828250
2011-12-29	6.80	6.84	6.77	6.82	14633700
2011-12-30	6.82	6.84	6.75	6.75	11159400
2012-01-03	6.87	7.01	6.80	6.83	36404650
2012-01-04	6.92	7.00	6.90	6.98	37151350
2012-01-05	6.94	7.04	6.85	7.01	33610400
2012-01-06	6.98	7.05	6.95	6.98	18530800
2012-01-09	6.98	6.99	6.73	6.79	37427500
2012-01-10	6.88	6.89	6.73	6.82	25176250
2012-01-11	6.80	6.96	6.76	6.95	28714150
2012-01-12	6.95	6.97	6.88	6.95	19241500
2012-01-13	7.01	7.10	7.00	7.09	34875050
2012-01-17	7.14	7.16	7.06	7.07	17564050
2012-01-18	7.08	7.16	7.04	7.14	16198550
2012-01-19	7.13	7.19	7.11	7.16	16592950
2012-01-20	7.13	7.17	7.08	7.13	19167450
2012-01-23	7.14	7.27	7.13	7.21	24025100
2012-01-24	7.17	7.22	7.14	7.21	18675050
2012-01-25	7.20	7.30	7.18	7.26	24568700
2012-01-26	7.28	7.41	7.26	7.32	24559350
2012-01-27	7.28	7.37	7.25	7.34	13992000
2012-01-30	7.30	7.37	7.28	7.35	14401050
2012-01-31	7.37	7.39	7.31	7.35	17536950
2012-02-01	7.36	7.43	7.29	7.41	43862600
2012-02-02	7.32	7.47	7.17	7.26	70853250
2012-02-03	7.34	7.46	7.32	7.44	40499050
2012-02-06	7.40	7.50	7.39	7.43	26862600
2012-02-07	7.42	7.50	7.40	7.48	19184800
2012-02-08	7.48	7.51	7.41	7.48	20432650
2012-02-09	7.51	7.56	7.45	7.53	24244700
2012-02-10	7.46	7.53	7.45	7.53	15561300
2012-02-13	7.57	7.60	7.50	7.55	19584900
2012-02-14	7.54	7.59	7.50	7.58	19480250
2012-02-15	7.61	7.67	7.47	7.51	37855500
2012-02-16	7.51	7.66	7.50	7.64	25297350
2012-02-17	7.63	7.71	7.60	7.69	28899600
2012-02-21	7.66	7.74	7.60	7.67	34367950
2012-02-22	7.66	7.73	7.62	7.70	20174700
2012-02-23	7.67	7.76	7.67	7.74	16623100
2012-02-24	7.76	7.76	7.70	7.75	15563000
2012-02-27	7.72	7.81	7.70	7.78	17229300
2012-02-28	7.79	7.85	7.75	7.84	17828100
2012-02-29	7.82	7.84	7.75	7.80	17752500
2012-03-01	7.84	7.90	7.76	7.88	19382600
2012-03-02	7.87	7.90	7.84	7.89	15147950
2012-03-05	7.89	7.93	7.83	7.86	18835350
2012-03-06	7.77	7.79	7.73	7.75	26575600
2012-03-07	7.79	7.87	7.74	7.84	14965400
2012-03-08	7.86	7.99	7.84	7.96	17304950
2012-03-09	7.98	8.00	7.93	7.96	18120050
2012-03-12	7.98	8.03	7.91	7.95	18346900
2012-03-13	8.00	8.00	7.93	8.00	15357700
2012-03-14	8.02	8.03	7.95	8.00	13576850
2012-03-15	8.00	8.17	7.99	8.14	27723000
2012-03-16	8.20	8.22	8.11	8.22	26619500
2012-03-19	8.21	8.28	8.14	8.28	18835150
2012-03-20	8.22	8.29	8.19	8.26	17928100
2012-03-21	8.27	8.34	8.26	8.32	19932850
2012-03-22	8.29	8.38	8.27	8.36	23846850
2012-03-23	8.33	8.35	8.24	8.31	22991600
2012-03-26	8.35	8.51	8.34	8.49	22229000
2012-03-27	8.50	8.53	8.42	8.43	26378150
2012-03-28	8.44	8.49	8.33	8.40	18226100
2012-03-29	8.38	8.42	8.30	8.41	17098800
2012-03-30	8.50	8.50	8.36	8.36	17422450
2012-04-02	8.34	8.43	8.27	8.37	19063100
2012-04-03	8.35	8.45	8.35	8.45	24142400
2012-04-04	8.38	8.42	8.22	8.34	33942700
2012-04-05	8.30	8.50	8.30	8.50	26966100
2012-04-09	8.41	8.54	8.41	8.53	23081650
2012-04-10	8.50	8.58	8.29	8.33	37528250
2012-04-11	8.43	8.53	8.42	8.45	34899700
2012-04-12	8.48	8.67	8.46	8.66	40419250
2012-04-13	8.68	8.85	8.58	8.81	47426750
2012-04-16	8.79	8.84	8.58	8.64	41617450
2012-04-17	8.70	8.70	8.58	8.65	31366700
2012-04-18	8.65	8.82	8.64	8.76	25037400
2012-04-19	8.78	8.79	8.57	8.62	42206650
2012-04-20	8.59	8.67	8.32	8.39	101564450
2012-04-23	8.28	8.35	8.13	8.34	67035650
2012-04-24	8.24	8.28	8.02	8.06	60405100
2012-04-25	8.11	8.27	8.10	8.26	29171450
2012-04-26	8.24	8.37	8.20	8.29	29618200
2012-04-27	8.30	8.42	8.25	8.39	29406200
2012-04-30	8.37	8.39	8.26	8.28	16261400
2012-05-01	8.31	8.48	8.29	8.40	25070750
2012-05-02	8.36	8.49	8.32	8.46	23369900
2012-05-03	8.47	8.47	8.27	8.29	25248900
2012-05-04	8.26	8.26	8.13	8.16	35664750
2012-05-07	8.11	8.21	8.07	8.14	19740400
2012-05-08	8.11	8.12	7.84	8.07	40521350
2012-05-09	7.92	8.11	7.92	8.04	31787550
2012-05-10	8.09	8.19	8.05	8.15	28031800
2012-05-11	8.09	8.27	8.07	8.17	23353000
2012-05-14	8.12	8.14	7.98	8.00	23514800
2012-05-15	8.00	8.14	8.00	8.06	22917850
2012-05-16	8.10	8.19	8.05	8.09	21072050
2012-05-17	8.12	8.14	7.89	7.89	31687950
2012-05-18	7.89	8.00	7.80	7.84	28703900
2012-05-21	7.83	7.91	7.69	7.87	33807900
2012-05-22	8.03	8.11	7.83	7.91	57417650
2012-05-23	7.90	8.13	7.81	8.12	34893300
2012-05-24	8.16	8.17	7.95	8.03	28584450
2012-05-25	8.04	8.08	7.97	8.01	18515450
2012-05-29	8.07	8.36	8.07	8.35	43336700
2012-05-30	8.28	8.32	8.20	8.25	21218450
2012-05-31	8.25	8.28	8.15	8.26	19196250
2012-06-01	8.10	8.18	7.88	7.94	32851300
2012-06-04	7.92	7.96	7.76	7.94	24309850
2012-06-05	7.88	8.07	7.85	8.04	23264550
2012-06-06	8.11	8.26	8.11	8.22	24313550
2012-06-07	8.30	8.30	8.07	8.08	24536750
2012-06-08	8.03	8.16	7.99	8.15	25564000
2012-06-11	8.21	8.22	7.97	7.97	23847750
2012-06-12	7.99	8.05	7.91	8.00	21622250
2012-06-13	7.95	8.06	7.89	7.92	20605650
2012-06-14	7.95	8.02	7.87	7.97	26697600
2012-06-15	7.99	8.09	7.93	8.05	40080200
2012-06-18	8.02	8.29	7.98	8.29	26076250
2012-06-19	8.34	8.39	8.30	8.33	18783900
2012-06-20	8.33	8.39	8.26	8.35	22045150
2012-06-21	8.36	8.36	8.20	8.20	18545800
2012-06-22	8.25	8.32	8.21	8.31	17254750
2012-06-25	8.24	8.28	8.18	8.24	15644450
2012-06-26	8.26	8.33	8.23	8.31	14156100
2012-06-27	8.30	8.30	7.81	7.84	98868550
2012-06-28	7.76	7.76	7.40	7.54	82907750
2012-06-29	7.64	7.66	7.46	7.60	54953500
2012-07-02	7.72	7.72	7.53	7.67	43624500
2012-07-03	7.64	7.66	7.56	7.61	15595000
2012-07-05	7.58	7.73	7.58	7.66	22670550
2012-07-06	7.57	7.69	7.57	7.67	20886200
2012-07-09	7.64	7.85	7.64	7.73	37367100
2012-07-10	7.77	7.82	7.56	7.60	32614750
2012-07-11	7.61	7.65	7.51	7.61	21156700
2012-07-12	7.56	7.70	7.54	7.67	25609350
2012-07-13	7.67	7.88	7.66	7.85	39004550
2012-07-16	7.81	7.97	7.81	7.89	28554950
2012-07-17	8.00	8.04	7.88	7.98	31527250
2012-07-18	7.93	7.99	7.86	7.96	19089750
2012-07-19	7.94	8.09	7.94	8.08	66713850
2012-07-20	6.57	6.72	6.14	6.34	489898450
2012-07-23	6.16	6.26	6.02	6.12	90927150
2012-07-24	6.05	6.10	5.85	5.89	96349850
2012-07-25	5.95	6.01	5.90	5.93	46638900
2012-07-26	6.00	6.06	5.79	5.80	57254850
2012-07-27	5.82	5.94	5.74	5.92	65591750
2012-07-30	5.93	5.98	5.80	5.82	46314300
2012-07-31	5.83	5.90	5.78	5.85	32911850
2012-08-01	5.86	5.88	5.61	5.61	38865700
2012-08-02	5.56	5.74	5.55	5.68	45594050
2012-08-03	5.77	5.97	5.77	5.95	68570050
2012-08-06	5.99	6.00	5.84	5.84	35046850
2012-08-07	5.89	6.15	5.87	6.09	48527050
2012-08-08	6.03	6.07	5.95	5.96	28610350
2012-08-09	5.98	6.03	5.93	5.94	19362800
2012-08-10	5.93	6.00	5.81	5.91	28994600
2012-08-13	5.95	5.96	5.84	5.86	18853750
2012-08-14	5.86	5.97	5.86	5.94	28438700
2012-08-15	5.93	6.00	5.86	5.96	32535350
2012-08-16	5.98	6.08	5.96	6.00	35273350
2012-08-17	6.03	6.04	5.95	5.98	36573650
2012-08-20	5.95	6.01	5.90	5.98	29498000
2012-08-21	5.99	6.04	5.92	5.94	27864500
2012-08-22	5.94	5.98	5.93	5.94	15689150
2012-08-23	5.95	5.96	5.84	5.84	26910350
2012-08-24	5.86	5.94	5.82	5.90	31562000
2012-08-27	5.89	5.94	5.86	5.86	20240300
2012-08-28	5.84	5.91	5.81	5.88	14013900
2012-08-29	5.90	5.94	5.85	5.86	16821200
2012-08-30	5.85	5.87	5.78	5.80	21350150
2012-08-31	5.84	5.86	5.73	5.77	25503700
2012-09-04	5.79	5.79	5.67	5.72	22789700
2012-09-05	5.75	5.86	5.73	5.77	30154550
2012-09-06	5.82	6.06	5.82	6.05	47172350
2012-09-07	6.07	6.53	6.07	6.53	107194950
2012-09-10	6.53	6.75	6.45	6.66	76918900
2012-09-11	6.67	6.81	6.60	6.65	58762850
2012-09-12	6.68	6.79	6.63	6.76	41571550
2012-09-13	6.69	6.88	6.69	6.82	37033000
2012-09-14	6.84	6.88	6.70	6.73	44015650
2012-09-17	6.76	7.04	6.76	6.94	55204200
2012-09-18	6.92	6.96	6.81	6.83	29743350
2012-09-19	6.88	6.92	6.83	6.87	23525100
2012-09-20	6.85	6.85	6.73	6.78	28144800
2012-09-21	6.85	6.86	6.71	6.73	32649900
2012-09-24	6.74	6.76	6.65	6.66	19681450
2012-09-25	6.71	6.74	6.45	6.47	39386950
2012-09-26	6.43	6.43	6.25	6.38	45845150
2012-09-27	6.39	6.48	6.31	6.41	34572050
2012-09-28	6.39	6.42	6.24	6.35	33683750
2012-10-01	6.39	6.46	6.29	6.32	26122600
2012-10-02	6.40	6.40	5.80	6.06	169663000
2012-10-03	6.05	6.10	5.96	6.01	47078200
2012-10-04	6.05	6.05	5.87	5.88	54164500
2012-10-05	5.90	5.92	5.56	5.62	120927300
2012-10-08	5.63	5.84	5.59	5.73	65656950
2012-10-09	5.70	5.80	5.61	5.73	55464600
2012-10-10	5.77	5.84	5.68	5.73	35861750
2012-10-11	5.66	5.81	5.62	5.73	59843150
2012-10-12	5.71	5.83	5.71	5.81	46361800
2012-10-15	5.78	5.94	5.73	5.90	50068450
2012-10-16	5.90	5.93	5.80	5.84	36943450
2012-10-17	5.77	5.86	5.77	5.80	33662200
2012-10-18	5.87	5.87	5.66	5.72	105185950
2012-10-19	5.04	5.06	4.79	4.86	317493600
2012-10-22	4.88	4.88	4.68	4.75	101791050
2012-10-23	4.69	4.86	4.68	4.72	90541750
2012-10-24	4.76	4.87	4.70	4.86	92032300
2012-10-25	4.90	4.97	4.87	4.96	82668250
2012-10-26	4.99	5.05	4.91	5.03	60463250
2012-10-31	5.07	5.11	5.00	5.09	37063650
2012-11-01	5.03	5.27	5.03	5.27	54823250
2012-11-02	5.28	5.37	5.24	5.25	38482550
2012-11-05	5.25	5.32	5.20	5.30	23775000
2012-11-06	5.43	5.63	5.43	5.59	64117000
2012-11-07	5.52	5.69	5.45	5.46	53092850
2012-11-08	5.47	5.49	5.20	5.23	59087850
2012-11-09	5.20	5.30	5.16	5.19	45172300
2012-11-12	5.22	5.30	5.18	5.27	30590900
2012-11-13	5.24	5.33	5.23	5.24	26734150
2012-11-14	5.28	5.29	5.11	5.13	29509250
2012-11-15	5.11	5.22	5.07	5.21	31049600
2012-11-16	5.18	5.29	5.16	5.26	33777300
2012-11-19	5.33	5.42	5.30	5.41	29451450
2012-11-20	5.40	5.51	5.33	5.37	34970650
2012-11-21	5.45	5.56	5.43	5.51	31888000
2012-11-23	5.54	5.56	5.48	5.49	10313150
2012-11-26	5.47	5.48	5.33	5.41	30007850
2012-11-27	5.40	5.48	5.23	5.23	54517450
2012-11-28	5.21	5.37	5.14	5.33	38716300
2012-11-29	5.35	5.37	5.28	5.34	23879550
2012-11-30	5.28	5.35	5.20	5.28	26157250
2012-12-03	5.30	5.34	5.23	5.28	18797550
2012-12-04	5.24	5.43	5.20	5.43	44529050
2012-12-05	5.42	5.44	5.28	5.30	28508950
2012-12-06	5.30	5.40	5.26	5.33	20979250
2012-12-07	5.36	5.46	5.34	5.37	17131150
2012-12-10	5.42	5.48	5.34	5.46	22732100
2012-12-11	5.47	5.55	5.46	5.48	26303700
2012-12-12	5.51	5.57	5.49	5.51	34710050
2012-12-13	5.52	5.62	5.48	5.55	35713850
2012-12-14	5.52	5.61	5.49	5.55	15834900
2012-12-17	5.57	5.74	5.56	5.73	33559950
2012-12-18	5.76	5.91	5.75	5.87	41260550
2012-12-19	5.88	5.94	5.76	5.78	26658550
2012-12-20	5.74	5.80	5.69	5.78	20102400
2012-12-21	5.71	5.86	5.61	5.85	39184050
2012-12-24	5.84	5.90	5.80	5.88	11617800
2012-12-26	5.88	5.90	5.74	5.78	20748450
2012-12-27	5.79	5.93	5.79	5.91	27320350
2012-12-28	5.86	5.90	5.79	5.81	22549700
2012-12-31	5.79	5.96	5.79	5.95	24980900
2013-01-02	6.09	6.13	5.97	6.02	24576250
2013-01-03	5.94	6.10	5.90	6.02	23649250
2013-01-04	6.03	6.09	6.00	6.00	18413300
2013-01-07	6.00	6.02	5.91	5.99	19290200
2013-01-08	6.01	6.03	5.91	5.96	18442250
2013-01-09	5.97	5.99	5.84	5.88	22116800
2013-01-10	5.92	5.97	5.83	5.97	21901550
2013-01-11	5.98	6.04	5.92	6.00	23560700
2013-01-14	6.00	6.04	5.89	5.92	14427100
2013-01-15	5.84	5.98	5.81	5.95	10960250
2013-01-16	5.34	5.67	5.32	5.62	151479850
2013-01-17	5.63	5.88	5.63	5.81	96562550
2013-01-18	5.81	5.93	5.80	5.90	39296100
2013-01-22	5.89	5.93	5.81	5.88	36003650
2013-01-23	5.86	5.94	5.82	5.87	19919050
2013-01-24	5.87	6.01	5.86	5.99	19486450
2013-01-25	6.00	6.12	5.98	6.07	39893300
2013-01-28	6.19	6.30	6.15	6.23	34018450
2013-01-29	6.25	6.26	6.15	6.20	20301450
2013-01-30	6.22	6.24	6.14	6.17	19073400
2013-01-31	6.16	6.18	6.05	6.14	22414000
2013-02-01	6.17	6.28	6.16	6.25	26796050
2013-02-04	6.22	6.27	6.19	6.20	31423900
2013-02-05	6.19	6.24	6.07	6.10	64199600
2013-02-06	6.10	6.49	6.08	6.45	96944450
2013-02-07	6.43	6.46	6.29	6.37	39669300
2013-02-08	6.34	6.43	6.33	6.41	20163200
2013-02-11	6.42	6.51	6.40	6.47	22661000
2013-02-12	6.45	6.54	6.44	6.45	17679950
2013-02-13	6.43	6.45	6.32	6.34	30280400
2013-02-14	6.33	6.38	6.29	6.35	24191600
2013-02-15	6.38	6.38	6.22	6.28	33910800
2013-02-19	6.29	6.35	6.23	6.26	26526850
2013-02-20	6.26	6.30	6.16	6.19	29409400
2013-02-21	6.14	6.27	6.14	6.16	31957050
2013-02-22	6.22	6.31	6.21	6.31	30010350
2013-02-25	6.33	6.37	6.22	6.22	25644200
2013-02-26	6.25	6.33	6.18	6.24	20761400
2013-02-27	6.25	6.37	6.24	6.32	16526850
2013-02-28	6.31	6.40	6.27	6.34	15319300
2013-03-01	6.34	6.40	6.29	6.39	15037850
2013-03-04	6.37	6.45	6.35	6.44	15360550
2013-03-05	6.47	6.65	6.45	6.58	26026350
2013-03-06	6.63	6.70	6.56	6.58	17072050
2013-03-07	6.63	6.63	6.50	6.55	16532050
2013-03-08	6.57	6.58	6.41	6.44	23889500
2013-03-11	6.40	6.54	6.39	6.45	18189650
2013-03-12	6.45	6.48	6.34	6.37	15318000
2013-03-13	6.39	6.45	6.39	6.45	17921700
2013-03-14	6.43	6.48	6.39	6.45	14930650
2013-03-15	6.42	6.48	6.37	6.43	15546350
2013-03-18	6.35	6.44	6.35	6.40	9236100
2013-03-19	6.40	6.49	6.31	6.34	20412050
2013-03-20	6.40	6.47	6.37	6.45	14941950
2013-03-21	6.44	6.45	6.37	6.39	21274900
2013-03-22	6.41	6.41	6.35	6.36	14353200
2013-03-25	6.37	6.43	6.32	6.34	15772700
2013-03-26	6.37	6.41	6.33	6.37	15685200
2013-03-27	6.37	6.42	6.33	6.41	10756500
2013-03-28	6.40	6.52	6.38	6.52	19393250
2013-04-01	6.55	6.57	6.40	6.42	21099650
2013-04-02	6.44	6.47	6.43	6.46	12035700
2013-04-03	6.54	6.60	6.44	6.48	20647350
2013-04-04	6.47	6.53	6.44	6.46	20771400
2013-04-05	6.36	6.58	6.34	6.56	23495950
2013-04-08	6.54	6.76	6.54	6.75	36506200
2013-04-09	6.74	6.74	6.61	6.65	26067750
2013-04-10	6.68	7.00	6.68	6.87	47382300
2013-04-11	6.80	6.88	6.61	6.63	72916000
2013-04-12	6.60	6.84	6.55	6.84	39142100
2013-04-15	6.98	7.00	6.74	6.74	44612000
2013-04-16	6.82	6.88	6.75	6.84	22391700
2013-04-17	6.79	6.88	6.75	6.80	17008300
2013-04-18	6.83	6.83	6.57	6.57	50716050
2013-04-19	6.90	7.33	6.87	7.33	137435050
2013-04-22	7.34	7.46	7.25	7.26	49454700
2013-04-23	7.27	7.32	7.16	7.23	35689200
2013-04-24	7.17	7.31	7.17	7.26	20957150
2013-04-25	7.27	7.32	7.22	7.26	15113500
2013-04-26	7.24	7.28	7.19	7.23	16988300
2013-04-29	7.24	7.34	7.19	7.27	13849050
2013-04-30	7.31	7.31	7.21	7.26	18692600
2013-05-01	7.22	7.30	7.17	7.24	13913450
2013-05-02	7.23	7.39	7.23	7.30	18158650
2013-05-03	7.37	7.39	7.31	7.35	11701700
2013-05-06	7.35	7.53	7.35	7.48	24897500
2013-05-07	7.45	7.48	7.18	7.22	50517050
2013-05-08	7.24	7.33	7.18	7.33	26386850
2013-05-09	7.28	7.46	7.27	7.35	41711150
2013-05-10	7.34	7.43	7.32	7.40	16320600
2013-05-13	7.40	7.41	7.32	7.35	12090750
2013-05-14	7.36	7.52	7.36	7.51	24817150
2013-05-15	7.51	7.57	7.46	7.50	24260200
2013-05-16	7.50	7.52	7.41	7.44	19220300
2013-05-17	7.44	7.51	7.44	7.50	14417250
2013-05-20	7.50	7.58	7.49	7.54	15104350
2013-05-21	7.53	7.58	7.48	7.55	14090800
2013-05-22	7.55	7.58	7.39	7.42	17463800
2013-05-23	7.35	7.40	7.26	7.37	18911700
2013-05-24	7.33	7.39	7.27	7.37	13542250
2013-05-28	7.43	7.48	7.40	7.41	20029350
2013-05-29	7.38	7.43	7.32	7.40	10094400
2013-05-30	7.42	7.47	7.38	7.40	9774000
2013-05-31	7.32	7.42	7.22	7.22	16159350
2013-06-03	7.22	7.27	7.09	7.18	23621900
2013-06-04	7.12	7.27	7.10	7.17	21297450
2013-06-05	7.17	7.19	7.01	7.06	14404050
2013-06-06	7.09	7.19	7.03	7.18	11517650
2013-06-07	7.22	7.32	7.09	7.32	28022650
2013-06-10	7.33	7.38	7.27	7.29	17771050
2013-06-11	7.23	7.35	7.23	7.30	12437950
2013-06-12	7.37	7.37	7.25	7.28	19419900
2013-06-13	7.39	7.45	7.31	7.43	15482000
2013-06-14	7.39	7.45	7.31	7.36	15221500
2013-06-17	7.41	7.44	7.30	7.35	12857800
2013-06-18	7.38	7.45	7.38	7.45	13351750
2013-06-19	7.44	7.45	7.32	7.34	14122950
2013-06-20	7.27	7.36	7.20	7.22	21911200
2013-06-21	7.27	7.27	7.12	7.23	34563250
2013-06-24	7.15	7.22	7.05	7.16	22624350
2013-06-25	7.22	7.28	7.14	7.18	14752550
2013-06-26	7.28	7.31	7.25	7.27	17315600
2013-06-27	7.30	7.34	7.22	7.28	16833650
2013-06-28	7.26	7.37	7.22	7.29	23055000
2013-07-01	7.33	7.38	7.25	7.27	17747300
2013-07-02	7.29	7.44	7.29	7.43	22218850
2013-07-03	7.50	7.74	7.50	7.69	34597250
2013-07-05	7.72	7.74	7.66	7.73	18970150
2013-07-08	7.75	7.76	7.68	7.72	17268800
2013-07-09	7.76	7.80	7.71	7.73	14745950
2013-07-10	7.71	7.71	7.60	7.64	18698500
2013-07-11	7.65	7.73	7.61	7.66	14113650
2013-07-12	7.68	7.75	7.67	7.73	17015650
2013-07-15	7.71	7.73	7.66	7.68	16888250
2013-07-16	7.66	7.67	7.49	7.58	27995650
2013-07-17	7.60	7.60	7.44	7.52	23900900
2013-07-18	7.52	7.55	7.46	7.54	48859900
2013-07-19	7.98	8.20	7.90	8.18	113546000
2013-07-22	8.11	8.16	8.02	8.04	28881900
2013-07-23	8.03	8.10	7.93	7.95	19608600
2013-07-24	7.94	8.06	7.94	8.00	22603050
2013-07-25	8.01	8.09	7.92	8.09	26653700
2013-07-26	8.06	8.15	8.06	8.12	16967400
2013-07-29	8.09	8.17	8.04	8.09	9663650
2013-07-30	8.13	8.19	8.11	8.15	12857550
2013-07-31	8.16	8.30	8.13	8.25	24156250
2013-08-01	8.30	8.36	8.25	8.28	13952100
2013-08-02	8.29	8.29	8.22	8.24	12324850
2013-08-05	8.23	8.26	8.21	8.25	9959250
2013-08-06	8.23	8.26	8.11	8.12	16005700
2013-08-07	8.09	8.16	8.08	8.09	10434600
2013-08-08	8.10	8.23	8.10	8.16	9810000
2013-08-09	8.12	8.19	8.11	8.11	11577450
2013-08-12	8.07	8.15	8.03	8.06	9644350
2013-08-13	8.04	8.14	8.00	8.13	8501950
2013-08-14	8.10	8.12	8.04	8.09	5059150
2013-08-15	8.04	8.09	7.94	8.03	13471100
2013-08-16	8.03	8.10	8.01	8.04	8561600
2013-08-19	8.03	8.15	8.01	8.07	8607500
2013-08-20	8.15	8.24	8.11	8.15	13670300
2013-08-21	8.13	8.15	8.05	8.06	9797000
2013-08-22	8.11	8.18	8.05	8.14	12964550
2013-08-23	8.08	8.12	8.04	8.06	11751200
2013-08-26	8.10	8.10	8.02	8.04	10442950
2013-08-27	7.97	8.08	7.96	8.00	13556050
2013-08-28	8.03	8.16	8.03	8.06	13577950
2013-08-29	8.08	8.20	8.08	8.14	15708800
2013-08-30	8.13	8.18	8.11	8.16	13831500
2013-09-03	8.21	8.25	8.07	8.10	12534950
2013-09-04	8.13	8.21	8.09	8.19	13383950
2013-09-05	8.18	8.25	8.16	8.17	8729000
2013-09-06	8.18	8.24	8.07	8.17	12822350
2013-09-09	8.17	8.25	8.16	8.23	11011000
2013-09-10	8.27	8.38	8.26	8.37	14427600
2013-09-11	8.34	8.47	8.32	8.47	17727100
2013-09-12	8.41	8.50	8.40	8.43	11021000
2013-09-13	8.48	8.51	8.39	8.51	13902900
2013-09-16	8.55	8.55	8.42	8.47	17108500
2013-09-17	8.50	8.52	8.43	8.51	8252300
2013-09-18	8.51	8.55	8.46	8.52	15154300
2013-09-19	8.54	8.55	8.43	8.43	12503300
2013-09-20	8.42	8.50	8.30	8.30	29095150
2013-09-23	8.31	8.37	8.25	8.30	10397650
2013-09-24	8.37	8.48	8.31	8.38	19912800
2013-09-25	8.37	8.39	8.30	8.31	7638350
2013-09-26	8.33	8.44	8.32	8.41	9011850
2013-09-27	8.36	8.40	8.36	8.38	6203200
2013-09-30	8.45	8.60	8.44	8.58	23486450
2013-10-01	8.58	8.62	8.44	8.51	15470550
2013-10-02	8.51	8.55	8.40	8.54	11387150
2013-10-03	8.52	8.57	8.42	8.53	22022400
2013-10-04	8.53	8.69	8.52	8.68	16796500
2013-10-07	8.60	8.68	8.58	8.67	26186400
2013-10-08	8.64	8.68	8.47	8.55	31743500
2013-10-09	8.60	8.65	8.47	8.57	22152200
2013-10-10	8.64	8.74	8.61	8.72	15488400
2013-10-11	8.78	8.88	8.76	8.87	20561400
2013-10-14	8.83	8.95	8.81	8.84	27163300
2013-10-15	8.83	8.87	8.66	8.67	27750100
2013-10-16	8.73	8.77	8.68	8.76	25571200
2013-10-17	8.77	8.85	8.76	8.78	45198900
2013-10-18	9.62	10.22	9.55	10.19	121944150
2013-10-21	10.19	10.24	10.13	10.19	45488950
2013-10-22	10.18	10.41	10.18	10.40	41005650
2013-10-23	10.30	10.45	10.29	10.42	29335600
2013-10-24	10.42	10.49	10.36	10.46	21206400
2013-10-25	10.44	10.56	10.42	10.55	23762200
2013-10-28	10.54	10.56	10.46	10.56	20995100
2013-10-29	10.56	10.60	10.46	10.56	16924750
2013-10-30	10.58	10.60	10.46	10.49	14240400
2013-10-31	10.43	10.63	10.43	10.54	16172450
2013-11-01	10.54	10.60	10.50	10.55	18372750
2013-11-04	10.59	10.73	10.53	10.70	18253050
2013-11-05	10.70	10.87	10.66	10.86	20686800
2013-11-06	10.86	10.94	10.76	10.79	23497300
2013-11-07	10.80	10.80	10.49	10.50	32651000
2013-11-08	10.56	10.74	10.51	10.70	21443150
2013-11-11	10.71	10.74	10.68	10.73	8221000
2013-11-12	10.72	10.75	10.64	10.71	11327750
2013-11-13	10.69	10.77	10.66	10.75	10852300
2013-11-14	10.69	10.89	10.69	10.88	12767050
2013-11-15	10.92	10.99	10.90	10.94	15497850
2013-11-18	10.94	11.01	10.70	10.75	13710900
2013-11-19	10.78	10.84	10.75	10.76	12306500
2013-11-20	10.72	10.85	10.57	10.63	12721250
2013-11-21	10.70	10.84	10.62	10.78	19103600
2013-11-22	10.88	10.88	10.73	10.75	11053900
2013-11-25	10.75	10.82	10.62	10.65	10077300
2013-11-26	10.64	10.66	10.50	10.50	19640100
2013-11-27	10.52	10.54	10.46	10.50	15390500
2013-11-29	10.50	10.59	10.46	10.48	8006300
2013-12-02	10.43	10.53	10.41	10.49	11904700
2013-12-03	10.47	10.50	10.43	10.45	11462750
2013-12-04	10.41	10.45	10.32	10.36	16064700
2013-12-05	10.36	10.50	10.34	10.42	12454450
2013-12-06	10.42	10.53	10.39	10.52	10611700
2013-12-09	10.51	10.60	10.50	10.55	13908300
2013-12-10	10.52	10.52	10.40	10.43	11494350
2013-12-11	10.47	10.48	10.33	10.35	12646950
2013-12-12	10.33	10.45	10.29	10.30	14051750
2013-12-13	10.37	10.42	10.23	10.26	17465450
2013-12-16	10.29	10.35	10.23	10.31	18709300
2013-12-17	10.32	10.36	10.19	10.25	14462100
2013-12-18	10.20	10.34	10.13	10.34	16363900
2013-12-19	10.34	10.42	10.28	10.29	16072400
2013-12-20	10.35	10.68	10.32	10.66	43058200
2013-12-23	10.71	10.74	10.56	10.62	17500950
2013-12-24	10.60	10.68	10.60	10.66	5234050
2013-12-26	10.65	10.72	10.61	10.71	10537700
2013-12-27	10.74	10.74	10.59	10.62	11926350
2013-12-30	10.61	10.69	10.56	10.64	13153350
2013-12-31	10.68	10.68	10.59	10.66	9868450
2014-01-02	10.60	10.66	10.43	10.47	22824550
2014-01-03	10.48	10.68	10.47	10.63	20455850
2014-01-06	10.69	10.69	10.46	10.55	20754600
2014-01-07	10.58	10.71	10.53	10.66	15446500
2014-01-08	10.59	10.72	10.56	10.72	20564800
2014-01-09	10.74	10.96	10.72	10.82	26490400
2014-01-10	10.84	10.90	10.73	10.77	18961450
2014-01-13	10.79	10.89	10.53	10.60	25517950
2014-01-14	10.64	10.67	10.53	10.61	18658250
2014-01-15	10.68	10.71	10.60	10.65	12148400
2014-01-16	10.66	10.68	10.56	10.59	13019350
2014-01-17	10.71	10.71	10.52	10.55	20185600
2014-01-21	10.63	10.64	10.46	10.51	19327600
2014-01-22	10.57	10.58	10.27	10.32	31163700
2014-01-23	10.26	10.28	9.97	10.07	53142050
2014-01-24	9.91	10.05	9.79	9.85	44673600
2014-01-27	9.85	9.94	9.65	9.79	28162750
2014-01-28	9.84	9.98	9.77	9.84	19901350
2014-01-29	9.80	9.84	9.62	9.69	32888450
2014-01-30	9.74	9.99	9.71	9.88	64118100
2014-01-31	11.07	11.38	10.92	11.04	106763800
2014-02-03	11.00	11.08	10.71	10.86	53564050
2014-02-04	10.93	10.93	10.73	10.81	27842750
2014-02-05	10.78	10.89	10.62	10.85	24920500
2014-02-06	10.85	11.10	10.84	10.89	22473800
2014-02-07	10.87	11.01	10.80	10.99	24791100
2014-02-10	11.05	11.05	10.86	10.96	17216400
2014-02-11	10.97	11.04	10.88	10.90	20550250
2014-02-12	10.98	11.04	10.79	10.91	24262450
2014-02-13	10.79	11.23	10.78	11.15	26648400
2014-02-14	11.04	11.18	10.94	11.08	16498900
2014-02-18	11.02	11.13	11.01	11.06	15185000
2014-02-19	11.08	11.22	11.02	11.04	20875900
2014-02-20	11.02	11.10	10.97	11.01	15289750
2014-02-21	11.03	11.10	10.97	10.99	20421650
2014-02-24	11.02	11.13	10.98	11.09	13977550
2014-02-25	11.14	11.21	11.07	11.09	16830400
2014-02-26	11.14	11.27	11.00	11.10	27547000
2014-02-27	11.03	11.24	11.03	11.22	15289100
2014-02-28	11.25	11.46	11.19	11.30	33828400
2014-03-03	11.22	11.28	11.03	11.09	26383950
2014-03-04	11.23	11.72	11.18	11.70	50207400
2014-03-05	11.70	11.72	11.57	11.63	27740450
2014-03-06	11.68	11.89	11.67	11.87	31801250
2014-03-07	12.00	12.00	11.75	11.87	15404900
2014-03-10	11.80	11.88	11.71	11.76	18107200
2014-03-11	11.78	11.87	11.66	11.69	15173000
2014-03-12	11.67	11.78	11.55	11.77	12244150
2014-03-13	11.79	11.84	11.56	11.59	15617100
2014-03-14	11.50	11.64	11.44	11.52	16700800
2014-03-17	11.61	11.62	11.45	11.53	13086550
2014-03-18	11.65	11.90	11.56	11.85	30126700
2014-03-19	11.77	11.97	11.77	11.93	22134750
2014-03-20	11.91	12.28	11.91	12.23	40336200
2014-03-21	12.33	12.46	12.15	12.22	38944750
2014-03-24	12.20	12.26	11.71	11.77	41016900
2014-03-25	11.80	11.86	11.31	11.41	48995550
2014-03-26	11.47	11.52	11.28	11.28	29137950
2014-03-27	11.28	11.32	11.09	11.18	27812800
2014-03-28	11.23	11.48	11.22	11.34	26922250
2014-03-31	11.41	11.42	11.30	11.36	22101900
2014-04-01	11.36	11.61	11.36	11.58	15676400
2014-04-02	11.65	11.65	11.44	11.52	14858150
2014-04-03	11.58	11.66	11.31	11.42	20551750
2014-04-04	11.42	11.43	11.02	11.10	34355900
2014-04-07	11.00	11.10	10.58	10.71	40242550
2014-04-08	10.80	11.06	10.78	11.01	28993150
2014-04-09	11.05	11.14	10.94	11.13	20521400
2014-04-10	11.10	11.12	10.68	10.68	30034000
2014-04-11	10.56	10.87	10.54	10.70	49428300
2014-04-14	10.81	10.93	10.68	10.82	22100250
2014-04-15	10.86	10.99	10.64	10.81	24396250
2014-04-16	10.90	11.07	10.80	11.05	31739200
2014-04-17	11.65	11.77	10.37	10.39	194214500
2014-04-21	10.43	10.44	10.11	10.13	68727750
2014-04-22	10.17	10.28	10.08	10.25	45698700
2014-04-23	10.22	10.24	10.04	10.08	24180550
2014-04-24	10.17	10.23	10.07	10.15	26536950
2014-04-25	10.15	10.15	9.97	10.05	20207100
2014-04-28	10.05	10.05	9.45	9.53	71799550
2014-04-29	9.60	9.90	9.56	9.83	37348450
2014-04-30	9.77	10.00	9.69	9.97	33275650
2014-05-01	9.97	10.10	9.90	10.00	23139300
2014-05-02	9.93	10.09	9.93	10.04	23589000
2014-05-05	10.09	10.37	10.02	10.25	30923850
2014-05-06	10.26	10.29	10.02	10.04	21811000
2014-05-07	10.13	10.13	9.87	10.02	28592200
2014-05-08	9.90	10.28	9.90	10.01	18526850
2014-05-09	10.00	10.17	9.92	10.15	22343400
2014-05-12	10.15	10.26	10.10	10.20	21540150
2014-05-13	10.20	10.22	10.04	10.08	14623100
2014-05-14	10.13	10.29	10.02	10.09	24589850
2014-05-15	10.09	10.09	9.82	9.92	25274200
2014-05-16	9.99	10.03	9.81	10.01	29518250
2014-05-19	9.98	10.08	9.98	10.03	13550050
2014-05-20	10.00	10.02	9.86	9.91	15797350
2014-05-21	9.92	10.10	9.92	10.08	22246050
2014-05-22	10.13	10.49	10.12	10.41	29754050
2014-05-23	10.44	10.47	10.31	10.45	15560450
2014-05-27	10.44	10.80	10.44	10.72	28304650
2014-05-28	10.66	10.80	10.58	10.77	27405450
2014-05-29	10.78	10.94	10.77	10.91	30895350
2014-05-30	10.94	10.99	10.85	10.94	22707050
2014-06-02	10.96	11.06	10.91	11.03	19975500
2014-06-03	10.96	11.05	10.96	11.01	17886500
2014-06-04	10.99	11.19	10.94	11.18	18836250
2014-06-05	11.15	11.28	11.13	11.22	17286600
2014-06-06	11.22	11.40	11.18	11.38	19752600
2014-06-09	11.37	11.41	11.32	11.37	12342200
2014-06-10	11.32	11.38	11.26	11.30	14145650
2014-06-11	11.22	11.43	11.20	11.41	16279600
2014-06-12	11.44	11.67	11.40	11.64	45813750
2014-06-13	11.54	11.78	11.54	11.77	29349650
2014-06-16	11.74	11.91	11.69	11.88	22580450
2014-06-17	11.86	11.92	11.81	11.87	16114850
2014-06-18	11.84	11.91	11.74	11.90	16133700
2014-06-19	11.89	11.95	11.83	11.89	17961150
2014-06-20	11.90	11.92	11.81	11.85	20612150
2014-06-23	11.86	12.04	11.82	11.99	18526400
2014-06-24	11.98	12.03	11.91	11.91	18256650
2014-06-25	11.91	12.01	11.84	11.99	11235850
2014-06-26	11.92	12.02	11.87	12.01	11595950
2014-06-27	12.00	12.01	11.91	11.92	15719050
2014-06-30	11.93	11.94	11.84	11.85	15573000
2014-07-01	11.93	12.08	11.89	12.07	15611600
2014-07-02	12.07	12.07	11.94	11.99	12003650
2014-07-03	12.01	12.10	11.97	12.07	7031350
2014-07-07	12.03	12.06	11.86	11.88	14934150
2014-07-08	11.83	11.86	11.52	11.73	26045050
2014-07-09	11.77	12.10	11.77	12.08	29851300
2014-07-10	11.92	12.15	11.90	12.01	21288400
2014-07-11	12.01	12.03	11.95	11.97	11230100
2014-07-14	12.03	12.18	12.00	12.10	16275100
2014-07-15	12.10	12.14	11.81	11.95	27936450
2014-07-16	12.02	12.03	11.80	11.81	19358050
2014-07-17	11.82	11.84	11.60	11.63	20780000
2014-07-18	11.67	11.87	11.66	11.85	21630550
2014-07-21	11.87	11.94	11.65	11.80	54981500
2014-07-22	13.00	13.36	12.99	13.20	113077250
2014-07-23	13.17	13.25	13.10	13.23	27741300
2014-07-24	13.26	13.28	13.14	13.20	18708800
2014-07-25	13.16	13.48	13.16	13.47	29798900
2014-07-28	13.50	13.58	13.44	13.56	23534600
2014-07-29	13.55	13.61	13.47	13.49	14125400
2014-07-30	13.56	13.65	13.52	13.64	20217200
2014-07-31	13.56	13.59	13.44	13.45	23130750
2014-08-01	13.50	13.54	13.35	13.50	17084300
2014-08-04	13.56	13.72	13.49	13.66	22302300
2014-08-05	13.66	13.66	13.43	13.49	16723900
2014-08-06	13.42	13.63	13.37	13.46	18739300
2014-08-07	13.55	13.60	13.38	13.44	14491700
2014-08-08	13.36	13.40	13.28	13.39	17709550
2014-08-11	13.47	13.65	13.36	13.61	17773250
2014-08-12	13.56	13.59	13.44	13.52	11295600
2014-08-13	13.50	13.77	13.50	13.67	19373850
2014-08-14	13.68	13.72	13.52	13.59	15200900
2014-08-15	13.65	13.68	13.48	13.56	16589850
2014-08-18	13.62	13.70	13.61	13.70	10056900
2014-08-19	13.73	13.79	13.62	13.62	11584900
2014-08-20	13.62	13.62	13.50	13.57	15292700
2014-08-21	13.94	13.96	13.55	13.62	35806950
2014-08-22	13.56	13.63	13.48	13.54	18021100
2014-08-25	13.58	13.60	13.50	13.52	10691100
2014-08-26	13.53	13.72	13.53	13.68	14496500
2014-08-27	13.63	13.68	13.52	13.54	12993100
2014-08-28	13.52	13.59	13.48	13.56	7649350
2014-08-29	13.58	13.61	13.48	13.57	9040300
2014-09-02	13.58	13.67	13.51	13.66	11644650
2014-09-03	13.69	13.86	13.58	13.60	15346100
2014-09-04	13.62	13.71	13.54	13.61	13529850
2014-09-05	13.60	13.66	13.53	13.56	11997900
2014-09-08	13.56	13.60	13.49	13.57	10281500
2014-09-09	13.58	13.58	13.39	13.40	14138000
2014-09-10	13.46	13.54	13.28	13.43	18329850
2014-09-11	13.41	13.47	13.33	13.45	15872350
2014-09-12	13.44	13.45	13.26	13.30	15151550
2014-09-15	13.29	13.30	13.00	13.12	25950700
2014-09-16	13.12	13.14	13.02	13.08	24338950
2014-09-17	13.01	13.14	12.85	13.06	26512350
2014-09-18	13.11	13.31	13.05	13.29	16995050
2014-09-19	13.33	13.36	13.23	13.28	19761050
2014-09-22	13.22	13.28	13.03	13.12	14276400
2014-09-23	13.09	13.18	13.08	13.09	8226850
2014-09-24	13.16	13.34	13.14	13.29	13354000
2014-09-25	13.19	13.28	13.03	13.07	13846000
2014-09-26	13.07	13.30	13.07	13.22	12676650
2014-09-29	13.12	13.31	13.03	13.26	12041150
2014-09-30	13.28	13.40	13.16	13.33	23026900
2014-10-01	13.33	13.35	13.12	13.24	19360850
2014-10-02	13.22	13.33	13.19	13.25	15321500
2014-10-03	13.33	13.50	13.27	13.49	20196600
2014-10-06	13.54	13.64	13.41	13.42	18972250
2014-10-07	13.34	13.40	13.24	13.26	17415800
2014-10-08	13.28	13.45	13.21	13.44	18103600
2014-10-09	13.41	13.47	13.15	13.21	19626700
2014-10-10	13.18	13.37	13.10	13.11	31298050
2014-10-13	13.16	13.17	12.76	12.79	24088500
2014-10-14	12.91	13.04	12.78	13.02	26725700
2014-10-15	12.83	13.07	12.62	12.95	30726650
2014-10-16	12.88	13.00	12.70	12.92	24936200
2014-10-17	12.96	13.09	12.76	12.83	34375200
2014-10-20	12.86	13.09	12.82	13.06	60802650
2014-10-21	12.50	12.59	12.15	12.15	112729550
2014-10-22	12.23	12.39	12.15	12.18	50120500
2014-10-23	12.25	12.31	12.18	12.20	30959950
2014-10-24	12.26	12.36	12.18	12.32	24679950
2014-10-27	12.30	12.67	12.30	12.60	28307800
2014-10-28	12.63	12.95	12.61	12.92	30213200
2014-10-29	12.91	12.98	12.77	12.80	22097650
2014-10-30	12.81	12.90	12.75	12.79	13191300
2014-10-31	12.87	12.93	12.74	12.76	22073300
2014-11-03	12.77	12.82	12.71	12.77	15319050
2014-11-04	12.81	12.99	12.76	12.95	20399300
2014-11-05	13.02	13.04	12.81	12.85	16411350
2014-11-06	12.86	12.95	12.81	12.94	11641750
2014-11-07	12.95	13.03	12.85	12.98	15041850
2014-11-10	12.96	13.01	12.91	12.98	13778500
2014-11-11	12.99	13.14	12.95	13.13	17803850
2014-11-12	13.10	13.38	13.09	13.29	20954750
2014-11-13	13.32	13.41	13.25	13.37	4819650
2014-11-14	13.42	13.50	13.36	13.40	13890850
2014-11-17	13.36	13.39	13.15	13.17	18360400
2014-11-18	13.12	13.27	13.12	13.16	12269500
2014-11-19	13.20	13.22	13.09	13.17	11709350
2014-11-20	13.15	13.28	13.12	13.26	10587050
2014-11-21	13.35	13.35	13.14	13.16	17447800
2014-11-24	13.20	13.22	12.93	13.19	22746850
2014-11-25	13.24	13.29	13.08	13.10	23020300
2014-11-26	13.14	13.22	13.10	13.20	8115400
2014-11-28	13.23	13.44	13.23	13.27	8639850
2014-12-01	13.29	13.40	13.21	13.22	13606200
2014-12-02	13.20	13.29	13.11	13.20	14344850
2014-12-03	13.14	13.23	13.02	13.03	19562050
2014-12-04	13.05	13.32	13.03	13.28	18897650
2014-12-05	13.32	13.32	13.20	13.21	8493650
2014-12-08	13.24	13.25	13.07	13.14	14502250
2014-12-09	13.09	13.17	12.91	13.14	20625300
2014-12-10	13.14	13.26	12.96	13.00	15384700
2014-12-11	13.05	13.19	13.04	13.09	13485300
2014-12-12	13.07	13.26	13.05	13.15	14426100
2014-12-15	13.17	13.23	12.91	12.98	21740100
2014-12-16	12.98	12.98	12.65	12.67	20779250
2014-12-17	12.70	13.03	12.70	12.98	16927850
2014-12-18	13.11	13.17	12.92	13.11	16008100
2014-12-19	13.17	13.18	12.96	13.03	19762650
2014-12-22	13.05	13.38	13.05	13.35	19096350
2014-12-23	13.40	13.44	13.31	13.38	11307050
2014-12-24	13.37	13.53	13.36	13.46	6843500
2014-12-26	13.46	13.60	13.45	13.56	10600450
2014-12-29	13.52	13.93	13.51	13.85	25253750
2014-12-30	13.83	13.86	13.61	13.70	13444200
2014-12-31	13.71	13.88	13.67	13.69	15144800
2015-01-02	13.72	13.75	13.42	13.57	16250750
2015-01-05	13.57	13.60	13.28	13.35	18720700
2015-01-06	13.34	13.44	13.08	13.29	30470200
2015-01-07	13.37	13.90	13.37	13.89	34277650
2015-01-08	14.05	14.56	14.05	14.40	58579200
2015-01-09	14.44	14.44	14.24	14.29	20217700
2015-01-12	14.38	14.38	14.19	14.23	13840650
2015-01-13	14.31	14.49	14.14	14.28	17409000
2015-01-14	14.06	14.26	14.00	14.19	15937150
2015-01-15	14.18	14.30	13.96	14.02	17246100
2015-01-16	13.93	14.24	13.93	14.22	15804700
2015-01-20	14.30	14.32	14.05	14.12	17046300
2015-01-21	14.09	14.21	14.04	14.08	15374700
2015-01-22	14.14	14.30	14.07	14.27	15094900
2015-01-23	14.31	14.42	14.26	14.27	16240200
2015-01-26	14.31	14.52	14.25	14.47	11399600
2015-01-27	14.37	14.50	14.32	14.43	13793450
2015-01-28	14.46	14.54	14.21	14.24	12237300
2015-01-29	14.31	14.34	14.18	14.29	13684850
2015-01-30	14.29	14.34	14.15	14.20	19292150
2015-02-02	14.27	14.33	14.00	14.25	23436400
2015-02-03	14.33	14.53	14.20	14.53	68212300
2015-02-04	13.61	13.73	13.34	13.52	123736800
2015-02-05	13.60	13.60	13.40	13.42	41514000
2015-02-06	13.54	13.56	13.16	13.20	43509450
2015-02-09	13.12	13.16	12.95	12.96	32324350
2015-02-10	13.04	13.32	12.98	13.30	36724100
2015-02-11	13.33	13.54	13.28	13.39	26442100
2015-02-12	13.42	13.44	13.31	13.41	14434350
2015-02-13	13.43	13.56	13.34	13.50	18871800
2015-02-17	13.49	13.55	13.39	13.42	14036750
2015-02-18	13.40	13.50	13.38	13.49	14852150
2015-02-19	13.49	13.65	13.44	13.47	14791500
2015-02-20	13.41	13.49	13.39	13.48	13314750
2015-02-23	13.47	13.59	13.40	13.42	10796250
2015-02-24	13.40	13.46	13.33	13.36	11792200
2015-02-25	13.41	13.58	13.37	13.51	18958550
2015-02-26	13.50	13.58	13.38	13.41	14109400
2015-02-27	13.41	13.47	13.30	13.30	22055050
2015-03-02	13.30	13.47	13.26	13.42	19945150
2015-03-03	13.41	13.45	13.29	13.37	13221200
2015-03-04	13.29	13.34	13.19	13.28	15299700
2015-03-05	13.34	13.43	13.32	13.41	12490050
2015-03-06	13.34	13.34	13.15	13.17	19081400
2015-03-09	13.16	13.26	13.07	13.21	16091200
2015-03-10	13.14	13.17	13.05	13.09	12044750
2015-03-11	13.17	13.36	13.17	13.22	17553550
2015-03-12	13.25	13.43	13.25	13.41	13859000
2015-03-13	13.36	13.55	13.35	13.49	17969000
2015-03-16	13.52	13.65	13.52	13.58	13751250
2015-03-17	13.54	13.57	13.42	13.44	15281750
2015-03-18	13.39	13.49	13.25	13.47	23844100
2015-03-19	13.48	13.62	13.42	13.61	19534900
2015-03-20	13.70	13.78	13.65	13.73	22864200
2015-03-23	13.71	13.85	13.66	13.75	13999900
2015-03-24	13.73	13.79	13.61	13.62	16598200
2015-03-25	13.60	13.66	13.31	13.32	18541950
2015-03-26	13.25	13.30	13.16	13.18	18521950
2015-03-27	13.21	13.37	13.16	13.25	14335250
2015-03-30	13.36	13.38	13.03	13.11	20995950
2015-03-31	13.08	13.19	13.01	13.01	16610350
2015-04-01	13.00	13.06	12.88	13.05	20248800
2015-04-02	13.06	13.12	12.98	13.05	15402350
2015-04-06	12.97	13.27	12.96	13.20	14212150
2015-04-07	13.19	13.29	13.09	13.17	16187700
2015-04-08	13.17	13.25	13.05	13.09	27484850
2015-04-09	13.08	13.09	12.97	13.03	18770400
2015-04-10	13.32	13.70	13.30	13.66	59720650
2015-04-13	13.61	13.75	13.54	13.67	25720150
2015-04-14	13.62	13.74	13.52	13.56	21906300
2015-04-15	13.67	13.76	13.51	13.55	18184750
2015-04-16	13.56	13.68	13.54	13.63	17034400
2015-04-17	13.58	13.70	13.46	13.68	25980850
2015-04-20	13.74	13.77	13.65	13.74	21787950
2015-04-21	13.83	13.98	13.78	13.85	94165250
2015-04-22	13.10	13.14	12.71	12.82	188829750
2015-04-23	12.84	12.87	12.71	12.71	54716900
2015-04-24	12.77	12.79	12.68	12.75	39682750
2015-04-27	12.80	12.92	12.72	12.88	37990350
2015-04-28	12.88	12.94	12.73	12.79	31735800
2015-04-29	12.75	12.77	12.54	12.60	39470750
2015-04-30	12.64	12.70	12.39	12.43	28172000
2015-05-01	12.58	12.68	12.54	12.68	26183500
2015-05-04	12.73	12.84	12.67	12.67	15931100
2015-05-05	12.64	12.70	12.50	12.51	21054000
2015-05-06	12.51	12.56	12.37	12.54	25943850
2015-05-07	12.54	12.67	12.51	12.58	15941750
2015-05-08	12.72	12.75	12.64	12.68	22175850
2015-05-11	12.61	12.75	12.57	12.71	20829950
2015-05-12	12.61	12.75	12.55	12.71	14528650
2015-05-13	12.72	12.79	12.68	12.71	16314250
2015-05-14	12.72	12.77	12.62	12.69	18040850
2015-05-15	12.70	12.73	12.58	12.65	21898400
2015-05-18	12.65	12.73	12.62	12.72	20203650
2015-05-19	12.75	12.80	12.63	12.74	19003450
2015-05-20	12.66	12.72	12.54	12.56	26007500
2015-05-21	12.57	12.67	12.50	12.67	21938050
2015-05-22	12.70	12.70	12.52	12.53	27536250
2015-05-26	12.49	12.53	12.37	12.44	23873750
2015-05-27	12.46	12.49	12.25	12.25	37238650
2015-05-28	12.35	12.72	12.34	12.59	44696750
2015-05-29	12.56	12.57	12.27	12.31	39456250
2015-06-01	12.30	12.38	12.25	12.30	19810900
2015-06-02	12.26	12.34	12.20	12.21	18583400
2015-06-03	12.18	12.27	12.16	12.22	19766650
2015-06-04	12.12	12.28	12.06	12.23	25425850
2015-06-05	12.16	12.30	12.03	12.28	39650550
2015-06-08	12.24	12.26	12.16	12.16	21849450
2015-06-09	12.14	12.17	12.10	12.12	16983100
2015-06-10	12.11	12.19	12.11	12.17	11238250
2015-06-11	12.18	12.26	12.11	12.12	12122700
2015-06-12	12.10	12.25	12.08	12.20	21586350
2015-06-15	12.15	12.17	12.05	12.08	22106100
2015-06-16	12.05	12.10	11.96	12.01	19247600
2015-06-17	12.01	12.14	12.01	12.14	22772850
2015-06-18	12.16	12.21	12.11	12.12	19289150
2015-06-19	12.10	12.31	12.08	12.31	34909500
2015-06-22	12.35	12.46	12.34	12.39	25376200
2015-06-23	12.42	12.45	12.28	12.31	19746800
2015-06-24	12.30	12.31	12.21	12.21	15258050
2015-06-25	12.28	12.30	12.14	12.15	12436800
2015-06-26	12.16	12.26	12.11	12.19	12976250
2015-06-29	12.08	12.14	11.99	12.00	18649300
2015-06-30	12.06	12.17	11.99	12.10	18803100
2015-07-01	12.13	12.23	12.07	12.13	11881850
2015-07-02	12.18	12.20	12.09	12.19	17009500
2015-07-06	12.00	12.20	11.95	12.14	26788700
2015-07-07	12.12	12.46	12.11	12.41	29652450
2015-07-08	12.39	12.49	12.23	12.26	26119200
2015-07-09	12.45	12.62	12.35	12.54	41060200
2015-07-10	12.60	12.81	12.56	12.79	39246250
2015-07-13	12.92	13.17	12.87	13.16	36276550
2015-07-14	13.16	13.22	13.08	13.11	29883800
2015-07-15	13.15	13.26	13.07	13.22	28463750
2015-07-16	13.23	13.27	13.09	13.17	38881400
2015-07-17	13.17	13.29	13.14	13.24	28056600
2015-07-20	13.31	13.63	13.30	13.56	48646000
2015-07-21	13.56	13.59	13.40	13.46	84059850
2015-07-22	13.90	14.59	13.89	14.52	151694400
2015-07-23	14.47	14.69	14.43	14.52	52947850
2015-07-24	14.50	14.58	14.49	14.58	29550450
2015-07-27	14.52	14.68	14.48	14.63	35636800
2015-07-28	14.70	14.75	14.53	14.62	21697350
2015-07-29	14.64	14.79	14.62	14.77	29771200
2015-07-30	14.74	14.90	14.67	14.88	22088500
2015-07-31	14.91	14.93	14.80	14.84	19332350
2015-08-03	14.87	14.89	14.70	14.86	22688500
2015-08-04	14.84	15.00	14.81	14.96	19976550
2015-08-05	14.99	15.17	14.97	15.16	26694400
2015-08-06	15.17	15.17	14.92	14.99	20284350
2015-08-07	15.04	15.04	14.84	14.98	19307500
2015-08-10	15.11	15.11	14.87	14.88	21742200
2015-08-11	14.85	15.00	14.75	14.91	23056100
2015-08-12	14.82	14.96	14.68	14.92	22392800
2015-08-13	14.96	15.00	14.86	14.87	11164900
2015-08-14	14.92	14.97	14.82	14.97	12099650
2015-08-17	14.88	15.10	14.88	15.08	13614400
2015-08-18	15.08	15.17	14.90	14.92	20518150
2015-08-19	14.84	15.01	14.83	14.91	14041500
2015-08-20	14.83	14.90	14.68	14.70	22506700
2015-08-21	14.59	14.63	14.37	14.40	35333300
2015-08-24	13.90	14.47	13.70	14.09	42138450
2015-08-25	14.45	14.46	13.91	13.91	34826350
2015-08-26	14.06	14.16	13.84	14.15	36617400
2015-08-27	14.26	14.60	14.20	14.54	29192250
2015-08-28	14.50	14.56	14.34	14.42	11779200
2015-08-31	14.40	14.44	14.15	14.20	23236900
2015-09-01	13.96	14.28	13.92	14.13	20472600
2015-09-02	14.27	14.48	14.21	14.48	18713850
2015-09-03	14.45	14.59	14.44	14.50	14906900
2015-09-04	14.37	14.60	14.37	14.38	14694000
2015-09-08	14.63	14.68	14.44	14.64	12092450
2015-09-09	14.68	14.72	14.35	14.38	17016950
2015-09-10	14.37	14.52	14.36	14.46	11035150
2015-09-11	14.42	14.60	14.28	14.58	32211500
2015-09-14	14.57	14.61	14.46	14.54	13387300
2015-09-15	14.52	14.67	14.41	14.64	14806400
2015-09-16	14.70	14.70	14.50	14.60	15436700
2015-09-17	14.57	14.78	14.52	14.60	14255900
2015-09-18	14.58	14.63	14.48	14.59	26097650
2015-09-21	14.59	14.76	14.51	14.62	16269250
2015-09-22	14.50	14.59	14.44	14.54	17712150
2015-09-23	14.55	14.66	14.51	14.63	10650700
2015-09-24	14.60	14.64	14.43	14.62	20281450
2015-09-25	14.68	14.84	14.57	14.61	21005400
2015-09-28	14.61	14.69	14.15	14.16	28316950
2015-09-29	14.15	14.42	14.03	14.17	24154900
2015-09-30	14.30	14.41	14.20	14.41	17770450
2015-10-01	14.35	14.49	14.28	14.49	15752550
2015-10-02	14.35	14.49	14.19	14.49	25150550
2015-10-05	14.54	14.60	14.47	14.56	21323550
2015-10-06	14.54	14.55	14.23	14.27	18034700
2015-10-07	14.27	14.41	14.10	14.40	19367700
2015-10-08	14.44	14.77	14.38	14.70	24905000
2015-10-09	14.70	14.76	14.54	14.66	17779250
2015-10-12	14.69	15.01	14.58	14.96	21681800
2015-10-13	14.94	15.14	14.94	15.01	20938450
2015-10-14	14.78	14.85	14.22	14.37	48083500
2015-10-15	14.37	14.50	14.17	14.48	31430700
2015-10-16	14.56	14.56	14.40	14.45	17369650
2015-10-19	14.47	14.50	14.19	14.37	35743150
2015-10-20	14.35	14.41	14.11	14.11	109733650
2015-10-21	13.01	13.32	12.94	13.31	100545100
2015-10-22	13.33	13.38	13.00	13.01	40155550
2015-10-23	13.16	13.16	12.90	12.99	34540900
2015-10-26	12.93	13.37	12.92	13.19	33599000
2015-10-27	13.19	13.26	13.03	13.13	19406650
2015-10-28	13.14	13.18	13.05	13.10	25358850
2015-10-29	12.99	13.10	12.95	12.96	19086200
2015-10-30	12.96	13.07	12.80	12.80	32232000
2015-11-02	12.20	12.62	12.17	12.48	107008400
2015-11-03	12.55	12.63	12.40	12.46	46039700
2015-11-04	12.52	12.54	12.24	12.30	60856450
2015-11-05	12.33	12.38	12.19	12.34	41755250
2015-11-06	12.18	12.27	11.88	12.25	79828300
2015-11-09	12.26	12.44	12.12	12.19	37707650
2015-11-10	12.47	12.59	12.34	12.58	54489400
2015-11-11	12.63	12.66	12.39	12.44	29821050
2015-11-12	12.44	12.49	12.26	12.29	29655100
2015-11-13	12.27	12.33	11.84	11.86	60782850
2015-11-16	11.82	11.88	11.66	11.77	41939950
2015-11-17	11.80	11.91	11.59	11.67	29045000
2015-11-18	11.68	11.88	11.62	11.88	25890050
2015-11-19	11.91	12.29	11.90	12.23	56275250
2015-11-20	12.24	12.29	10.68	10.72	251180850
2015-11-23	10.68	11.38	10.64	11.19	183127750
2015-11-24	11.14	11.59	11.06	11.56	66068100
2015-11-25	11.69	11.72	11.40	11.62	59036000
2015-11-27	11.69	11.69	11.52	11.53	15640150
2015-11-30	11.55	11.68	11.54	11.59	33057300
2015-12-01	11.67	11.78	11.50	11.61	36931000
2015-12-02	11.66	11.73	11.43	11.49	34606800
2015-12-03	11.56	11.57	11.17	11.31	67600050
2015-12-04	11.18	11.38	10.74	11.22	135422700
2015-12-07	10.34	11.07	10.30	11.04	223288650
2015-12-08	10.64	11.00	10.42	10.84	202804050
2015-12-09	10.93	11.21	10.86	10.96	105518350
2015-12-10	11.28	11.59	11.27	11.51	132284250
2015-12-11	11.26	11.44	11.25	11.30	76384550
2015-12-14	11.33	11.35	11.00	11.16	45239400
2015-12-15	11.20	11.29	11.07	11.10	45762600
2015-12-16	11.12	11.39	11.08	11.36	43602450
2015-12-17	11.50	11.56	11.09	11.10	57237850
2015-12-18	11.08	11.11	10.81	10.82	75320100
2015-12-21	10.89	10.90	10.16	10.44	154899150
2015-12-22	10.23	10.25	9.88	9.89	228217500
2015-12-23	9.80	10.03	9.64	9.95	122863000
2015-12-24	9.98	10.04	9.89	9.90	44715350
2015-12-28	9.92	9.98	9.72	9.87	47855650
2015-12-29	9.88	9.94	9.78	9.80	43320150
2015-12-30	9.80	9.86	9.66	9.72	53040650
2015-12-31	9.66	9.72	9.56	9.60	59828400
2016-01-04	9.37	9.38	8.95	8.98	134515800
2016-01-05	9.00	9.20	8.94	8.98	108062750
2016-01-06	8.76	8.94	8.46	8.53	182344050
2016-01-07	8.30	8.50	8.23	8.32	94598900
2016-01-08	8.40	8.53	8.23	8.27	64859150
2016-01-11	8.33	8.40	8.13	8.22	73126750
2016-01-12	8.31	8.42	7.98	8.09	82921200
2016-01-13	8.16	8.65	8.13	8.57	177625000
2016-01-14	8.94	9.27	8.73	9.09	188494150
2016-01-15	8.82	9.53	8.82	9.52	165384900
2016-01-19	9.57	9.57	9.12	9.39	112792200
2016-01-20	9.26	9.46	9.02	9.31	89364900
2016-01-21	9.40	9.51	9.22	9.22	59943300
2016-01-22	9.32	9.33	8.93	9.02	71515500
2016-01-25	8.96	8.98	8.63	8.84	78721850
2016-01-26	8.84	9.00	8.80	8.96	38347850
2016-01-27	8.97	9.09	8.85	8.85	65856100
2016-01-28	8.94	9.12	8.87	9.06	50998050
2016-01-29	9.12	9.40	9.03	9.06	76732250
2016-02-01	9.52	9.58	9.26	9.45	116851100
2016-02-02	9.42	9.68	9.37	9.51	136260100
2016-02-03	9.19	9.33	8.81	9.23	189935650
2016-02-04	9.20	9.53	9.12	9.42	74481500
2016-02-05	9.40	9.51	9.09	9.20	76397700
2016-02-08	9.09	9.22	8.72	8.90	71363600
2016-02-09	8.84	9.04	8.74	8.82	56950800
2016-02-10	8.88	9.08	8.85	8.98	49631200
2016-02-11	8.88	9.36	8.82	9.23	64164650
2016-02-12	9.32	9.76	9.31	9.61	87754350
2016-02-16	9.68	9.86	9.56	9.86	56559800
2016-02-17	9.91	10.30	9.90	10.28	81944200
2016-02-18	10.30	10.38	10.04	10.32	56448400
2016-02-19	10.24	10.52	10.19	10.23	70670900
2016-02-22	10.30	10.59	10.29	10.52	71451450
2016-02-23	10.28	10.62	10.26	10.50	72583400
2016-02-24	10.40	10.46	10.25	10.30	52013400
2016-02-25	10.28	10.32	9.95	10.11	59044950
2016-02-26	10.14	10.16	9.86	10.12	51506650
2016-02-29	10.16	10.45	10.14	10.18	71335000
2016-03-01	10.29	10.32	10.12	10.20	42754600
2016-03-02	10.26	10.58	10.26	10.51	60399250
2016-03-03	10.40	10.60	10.39	10.49	54015850
2016-03-04	10.59	10.84	10.55	10.58	75596900
2016-03-07	10.46	10.72	10.40	10.67	41245600
2016-03-08	10.73	10.85	10.47	10.49	55183750
2016-03-09	10.25	10.37	9.85	10.13	169963300
2016-03-10	10.20	10.28	9.98	10.07	65468900
2016-03-11	10.15	10.30	10.09	10.16	65743700
2016-03-14	10.18	10.43	10.16	10.31	57505400
2016-03-15	10.22	10.23	9.99	10.06	60685000
2016-03-16	9.60	10.12	9.46	10.01	155982450
2016-03-17	9.88	9.95	9.42	9.43	114098200
2016-03-18	9.40	9.47	9.09	9.11	143925000
2016-03-21	9.10	9.27	9.06	9.25	67384150
2016-03-22	9.24	9.48	9.17	9.44	51341650
2016-03-23	9.46	9.63	9.42	9.49	39911550
2016-03-24	9.43	9.45	9.25	9.43	50962400
2016-03-28	9.48	9.61	9.45	9.51	36947750
2016-03-29	9.33	9.36	9.08	9.20	77061600
2016-03-30	9.24	9.42	9.08	9.32	53430150
2016-03-31	9.38	9.48	9.25	9.42	40117700
2016-04-01	9.19	9.36	9.12	9.30	49427400
2016-04-04	9.33	9.46	9.26	9.30	33837800
2016-04-05	9.23	9.40	9.20	9.27	31488300
2016-04-06	9.24	9.32	9.10	9.11	49467700
2016-04-07	9.11	9.12	8.89	9.01	64415700
2016-04-08	9.03	9.17	8.97	9.03	41604700
2016-04-11	9.07	9.13	8.88	8.88	41255450
2016-04-12	8.91	8.94	8.68	8.89	53254050
2016-04-13	8.85	8.93	8.72	8.89	53387250
2016-04-14	9.20	9.22	9.04	9.12	58511600
2016-04-15	9.14	9.40	9.14	9.39	63553100
2016-04-18	9.36	9.38	9.16	9.20	46311050
2016-04-19	9.24	9.30	9.05	9.10	32441250
2016-04-20	9.14	9.26	9.08	9.16	24155100
2016-04-21	9.22	9.26	8.95	8.96	37008350
2016-04-22	9.04	9.08	8.77	8.85	46087600
2016-04-25	8.85	8.90	8.76	8.86	48859050
2016-04-26	8.90	8.95	8.77	8.92	85957300
2016-04-27	8.50	8.60	8.30	8.34	194229800
2016-04-28	8.36	8.63	8.35	8.47	71455550
2016-04-29	8.46	8.49	8.36	8.42	48152550
2016-05-02	8.44	8.68	8.41	8.67	48273750
2016-05-03	8.67	8.95	8.67	8.76	64520400
2016-05-04	8.74	8.77	8.64	8.67	33737950
2016-05-05	8.68	8.77	8.62	8.70	30494000
2016-05-06	8.68	8.71	8.52	8.68	36727000
2016-05-09	8.70	9.14	8.70	9.06	71046250
2016-05-10	9.13	9.14	8.98	9.11	39056600
2016-05-11	9.12	9.19	9.01	9.08	52297550
2016-05-12	9.14	9.23	9.13	9.14	54674150
2016-05-13	9.14	9.30	9.10	9.17	44970200
2016-05-16	9.04	9.05	8.77	8.89	74648100
2016-05-17	8.90	9.00	8.89	8.92	36825350
2016-05-18	8.89	9.01	8.83	8.97	27448950
2016-05-19	8.94	9.09	8.94	9.01	30327550
2016-05-20	8.98	9.00	8.80	9.00	65711950
2016-05-23	9.05	9.34	9.02	9.13	52837700
2016-05-24	9.20	9.22	9.07	9.15	32580000
2016-05-25	9.17	9.26	9.11	9.16	34684650
2016-05-26	9.05	9.22	9.03	9.04	37198000
2016-05-27	9.05	9.07	8.85	8.91	50653200
2016-05-31	8.90	8.94	8.78	8.84	49193250
2016-06-01	8.84	8.87	8.63	8.65	39629150
2016-06-02	8.68	8.89	8.66	8.87	50995200
2016-06-03	8.81	8.82	8.67	8.68	43737550
2016-06-06	8.72	8.93	8.70	8.91	40035800
2016-06-07	8.93	8.94	8.65	8.67	47202750
2016-06-08	8.66	8.70	8.46	8.58	49509450
2016-06-09	8.52	8.54	8.30	8.32	59918150
2016-06-10	8.25	8.28	8.06	8.11	78135500
2016-06-13	8.01	8.11	7.87	7.88	92315850
2016-06-14	7.81	7.92	7.70	7.91	81686700
2016-06-15	7.92	8.05	7.79	7.81	60062700
2016-06-16	7.86	7.93	7.79	7.87	53617250
2016-06-17	7.91	8.01	7.86	7.95	63753900
2016-06-20	8.00	8.04	7.93	7.94	46841000
2016-06-21	7.99	7.99	7.76	7.84	52501000
2016-06-22	7.82	7.94	7.76	7.86	43249250
2016-06-23	7.87	8.26	7.86	8.18	78780500
2016-06-24	7.95	8.27	7.94	8.01	85052300
2016-06-27	7.99	8.00	7.73	7.78	59837200
2016-06-28	7.93	7.95	7.78	7.83	36126750
2016-06-29	7.93	8.21	7.91	8.19	50827950
2016-06-30	8.19	8.20	8.03	8.06	53695650
2016-07-01	8.00	8.11	7.83	7.88	61171300
2016-07-05	7.90	7.99	7.82	7.93	44455700
2016-07-06	7.88	8.04	7.88	8.02	39307600
2016-07-07	7.88	7.91	7.72	7.82	87392150
2016-07-08	7.86	8.08	7.84	7.99	53543650
2016-07-11	8.14	8.26	8.04	8.06	50477300
2016-07-12	8.11	8.21	8.02	8.17	35479400
2016-07-13	8.23	8.44	8.22	8.33	71041350
2016-07-14	8.42	8.44	8.24	8.36	58286600
2016-07-15	8.19	8.24	8.08	8.10	78997450
2016-07-18	8.10	8.22	8.05	8.18	37536600
2016-07-19	8.28	8.39	8.26	8.31	45478600
2016-07-20	8.30	8.41	8.28	8.39	42345900
2016-07-21	8.39	8.40	8.25	8.36	107175000
2016-07-22	8.29	8.88	8.24	8.85	208397250
2016-07-25	8.86	8.87	8.70	8.83	74070800
2016-07-26	8.64	8.78	8.60	8.62	55128950
2016-07-27	8.64	8.69	8.51	8.52	34812200
2016-07-28	8.51	8.66	8.43	8.61	42231400
2016-07-29	8.57	8.61	8.45	8.48	39186150
2016-08-01	8.47	8.52	8.28	8.28	50246150
2016-08-02	8.25	8.25	8.02	8.05	59776550
2016-08-03	8.04	8.15	8.00	8.05	39299700
2016-08-04	8.04	8.10	7.89	7.94	43660750
2016-08-05	7.99	8.07	7.97	8.02	40437850
2016-08-08	8.05	8.09	8.01	8.03	27352900
2016-08-09	8.02	8.10	7.89	7.90	32770400
2016-08-10	7.90	7.95	7.82	7.90	40710600
2016-08-11	7.90	7.98	7.88	7.96	33866200
2016-08-12	7.93	7.98	7.91	7.95	39659950
2016-08-15	7.95	8.00	7.89	7.95	35177000
2016-08-16	7.97	8.11	7.93	8.02	34925600
2016-08-17	8.02	8.04	7.90	7.98	39600750
2016-08-18	7.94	7.96	7.85	7.90	52239600
2016-08-19	7.88	7.90	7.74	7.77	66188350
2016-08-22	7.78	7.95	7.77	7.92	55244250
2016-08-23	7.92	7.98	7.84	7.94	39367100
2016-08-24	7.94	8.11	7.94	8.08	54277700
2016-08-25	8.08	8.34	8.05	8.27	75198200
2016-08-26	8.27	8.38	8.24	8.38	51315000
2016-08-29	8.40	8.53	8.38	8.46	58978200
2016-08-30	8.45	8.47	8.25	8.30	61089650
2016-08-31	8.31	8.38	8.24	8.27	57053500
2016-09-01	8.32	8.32	8.21	8.29	39670250
2016-09-02	8.29	8.30	8.16	8.17	50349700
2016-09-06	8.17	8.31	8.12	8.28	54381700
2016-09-07	8.62	8.82	8.60	8.77	161154750
2016-09-08	8.75	8.80	8.70	8.73	61840750
2016-09-09	8.70	8.73	8.53	8.53	49624750
2016-09-12	8.47	8.59	8.46	8.58	38901250
2016-09-13	8.49	8.50	8.35	8.43	49788150
2016-09-14	8.47	8.49	8.24	8.30	43795600
2016-09-15	8.30	8.38	8.23	8.28	56590450
2016-09-16	8.26	8.30	8.13	8.19	60697100
2016-09-19	8.19	8.21	8.03	8.06	56987850
2016-09-20	8.06	8.10	7.90	8.01	74536550
2016-09-21	7.97	8.07	7.91	8.00	46210600
2016-09-22	8.08	8.21	8.06	8.20	47971600
2016-09-23	8.18	8.35	8.17	8.28	52076450
2016-09-26	8.25	8.45	8.17	8.40	53542250
2016-09-27	8.39	8.45	8.31	8.38	32204550
2016-09-28	8.40	8.43	8.26	8.37	40965150
2016-09-29	8.36	8.51	8.31	8.41	45269400
2016-09-30	8.43	8.58	8.36	8.47	49825400
2016-10-03	8.46	8.68	8.45	8.62	44528650
2016-10-04	8.66	8.68	8.51	8.55	32777800
2016-10-05	8.56	8.62	8.49	8.56	31440950
2016-10-06	8.52	8.58	8.46	8.49	28213750
2016-10-07	8.52	8.64	8.51	8.60	49023650
2016-10-10	8.67	8.80	8.58	8.76	64078350
2016-10-11	8.75	8.75	8.36	8.46	101562850
2016-10-12	8.46	8.50	8.34	8.37	35648950
2016-10-13	8.28	8.32	8.17	8.20	43493700
2016-10-14	8.22	8.30	8.06	8.08	48714050
2016-10-17	8.02	8.04	7.86	7.89	62227450
2016-10-18	7.91	7.96	7.78	7.88	59033500
2016-10-19	7.89	8.14	7.89	8.11	45843850
2016-10-20	8.08	8.21	8.04	8.10	38258950
2016-10-21	8.11	8.31	8.07	8.24	51719750
2016-10-24	8.33	8.36	8.16	8.27	65445650
2016-10-25	8.21	8.35	8.08	8.11	110925850
2016-10-26	7.74	7.78	7.26	7.36	314563800
2016-10-27	7.39	7.47	7.27	7.37	96805050
2016-10-28	7.37	7.46	7.32	7.40	59371600
2016-10-31	7.40	7.45	7.20	7.22	63224050
2016-11-01	7.21	7.30	7.06	7.20	70839050
2016-11-02	7.23	7.41	7.17	7.39	80041300
2016-11-03	7.35	7.53	7.33	7.49	67841500
2016-11-04	7.49	7.58	7.40	7.41	50774650
2016-11-07	7.54	7.74	7.47	7.65	74587500
2016-11-08	7.60	7.62	7.42	7.57	65923250
2016-11-09	7.43	7.62	7.38	7.39	100346750
2016-11-10	7.45	7.94	7.45	7.84	109393850
2016-11-11	7.81	7.98	7.76	7.94	57319800
2016-11-14	7.97	8.39	7.95	8.28	93493000
2016-11-15	8.26	8.26	7.96	8.00	61505100
2016-11-16	7.98	8.17	7.94	8.06	49257700
2016-11-17	7.91	8.16	7.88	8.06	55934900
2016-11-18	8.15	8.35	8.01	8.24	75032700
2016-11-21	8.21	8.27	8.15	8.25	40755650
2016-11-22	8.19	8.23	8.03	8.12	43858350
2016-11-23	8.12	8.29	8.09	8.21	30860000
2016-11-25	8.22	8.26	8.10	8.21	17782300
2016-11-28	8.14	8.20	7.99	7.99	41937800
2016-11-29	8.00	8.06	7.89	7.90	37900800
2016-11-30	7.92	8.06	7.91	7.93	45256800
2016-12-01	7.94	8.14	7.94	8.05	46330450
2016-12-02	8.00	8.17	7.97	8.00	41967300
2016-12-05	8.00	8.22	7.91	7.93	56445350
2016-12-06	7.60	7.64	7.25	7.33	246849300
2016-12-07	7.38	7.40	7.25	7.36	80013500
2016-12-08	7.36	7.50	7.33	7.38	67711700
2016-12-09	7.38	7.43	7.32	7.40	64333500
2016-12-12	7.51	7.69	7.49	7.65	105089450
2016-12-13	7.58	7.62	7.50	7.54	56364400
2016-12-14	7.54	7.70	7.48	7.51	59940050
2016-12-15	7.52	7.72	7.50	7.65	55896450
2016-12-16	7.66	7.90	7.66	7.84	68797650
2016-12-19	7.81	7.92	7.78	7.79	33666450
2016-12-20	7.81	7.86	7.75	7.79	31216750
2016-12-21	7.78	7.90	7.77	7.87	40730650
2016-12-22	7.88	7.93	7.80	7.82	41305800
2016-12-23	7.82	7.89	7.77	7.80	24159950
2016-12-27	7.77	7.85	7.76	7.78	27890600
2016-12-28	7.79	7.82	7.70	7.71	25243150
2016-12-29	7.71	7.74	7.50	7.53	44714900
2016-12-30	7.53	7.65	7.50	7.55	44523500
2017-01-03	7.58	7.61	7.48	7.50	43444800
2017-01-04	7.50	7.68	7.46	7.64	49223150
2017-01-05	7.65	7.85	7.58	7.84	65836350
2017-01-06	7.83	8.00	7.81	7.97	57482300
2017-01-09	7.97	7.99	7.84	7.90	39670250
2017-01-10	8.25	8.40	8.16	8.29	160706400
2017-01-11	8.26	8.37	8.21	8.28	63695850
2017-01-12	8.23	8.28	8.16	8.19	42521400
2017-01-13	8.20	8.28	8.18	8.22	28635700
2017-01-17	8.13	8.24	8.09	8.12	41689900
2017-01-18	8.15	8.22	7.98	8.19	41192300
2017-01-19	8.19	8.22	8.12	8.18	25151000
2017-01-20	8.18	8.20	8.10	8.10	29065550
2017-01-23	8.11	8.19	8.04	8.15	31618200
2017-01-24	8.15	8.39	8.12	8.36	34395550
2017-01-25	8.38	8.51	8.37	8.39	36603000
2017-01-26	8.42	8.50	8.35	8.37	23522850
2017-01-27	8.38	8.39	8.24	8.33	27672650
2017-01-30	8.32	8.43	8.29	8.36	29386600
2017-01-31	8.33	8.45	8.31	8.43	36893150
2017-02-01	8.41	8.45	8.35	8.40	37529600
2017-02-02	8.40	8.55	8.27	8.47	65809950
2017-02-03	8.62	8.69	8.06	8.08	178693350
2017-02-06	7.98	8.04	7.90	7.91	74942300
2017-02-07	7.93	8.03	7.91	7.97	63514550
2017-02-08	8.01	8.16	7.97	8.06	53782550
2017-02-09	8.09	8.35	8.07	8.31	64644350
2017-02-10	8.33	8.42	8.26	8.27	44000100
2017-02-13	8.31	8.39	8.27	8.28	29332450
2017-02-14	8.28	8.42	8.27	8.39	32002300
2017-02-15	8.40	8.51	8.38	8.47	41114650
2017-02-16	8.47	8.53	8.43	8.50	28018400
2017-02-17	8.49	8.57	8.46	8.55	27197200
2017-02-21	8.58	8.69	8.57	8.65	45576550
2017-02-22	8.64	8.69	8.54	8.55	33303550
2017-02-23	8.54	8.60	8.41	8.45	28681550
2017-02-24	8.39	8.43	8.23	8.42	47114700
2017-02-27	8.43	8.48	8.39	8.43	27255900
2017-02-28	8.39	8.51	8.35	8.37	24833800
2017-03-01	8.45	8.48	8.33	8.38	35779900
2017-03-02	8.39	8.40	8.31	8.33	23731600
2017-03-03	8.31	8.35	8.25	8.32	26938450
2017-03-06	8.22	8.35	8.20	8.23	34992500
2017-03-07	8.21	8.25	8.04	8.10	46656200
2017-03-08	8.08	8.14	8.06	8.13	25394200
2017-03-09	8.14	8.25	8.13	8.21	27161700
2017-03-10	8.23	8.26	8.09	8.16	30753450
2017-03-13	8.16	8.20	8.07	8.12	32104450
2017-03-14	8.10	8.10	7.96	8.06	36664250
2017-03-15	8.06	8.11	7.98	8.02	41732550
2017-03-16	8.02	8.05	7.99	8.02	28937600
2017-03-17	8.02	8.07	8.00	8.05	27796650
2017-03-20	8.05	8.06	7.88	7.93	38686550
2017-03-21	8.07	8.17	8.01	8.15	58023050
2017-03-22	8.12	8.36	8.10	8.33	48759000
2017-03-23	8.34	8.37	8.27	8.30	29531000
2017-03-24	8.30	8.36	8.25	8.28	23152550
2017-03-27	8.20	8.31	8.19	8.30	29202150
2017-03-28	8.31	8.57	8.30	8.52	47086350
2017-03-29	8.53	8.80	8.53	8.69	71971700
2017-03-30	8.74	9.00	8.72	8.88	85775600
2017-03-31	8.94	9.06	8.88	8.91	45721000
2017-04-03	8.98	9.19	8.96	9.06	67824250
2017-04-04	9.11	9.19	8.97	8.99	48829300
2017-04-05	9.09	9.18	8.94	9.05	39681550
2017-04-06	9.06	9.10	8.98	9.01	24305750
2017-04-07	9.00	9.01	8.94	8.95	26614700
2017-04-10	8.94	9.14	8.91	9.09	34609500
2017-04-11	9.10	9.20	8.91	9.06	41257250
2017-04-12	9.04	9.18	9.01	9.17	41579150
2017-04-13	9.14	9.34	9.11	9.27	48710300
2017-04-17	9.30	9.43	9.23	9.40	36786450
2017-04-18	9.42	9.43	9.28	9.37	24343150
2017-04-19	9.48	9.64	9.46	9.54	55092900
2017-04-20	9.55	9.67	9.51	9.57	31455000
2017-04-21	9.58	9.64	9.53	9.58	39935000
2017-04-24	9.66	9.66	9.30	9.38	57254550
2017-04-25	9.42	9.49	9.37	9.44	101268000
2017-04-26	9.49	9.95	9.49	9.66	195501100
2017-04-27	9.70	9.76	9.62	9.64	49092200
2017-04-28	9.64	9.64	9.47	9.49	46884600
2017-05-01	9.46	9.66	9.32	9.55	49133650
2017-05-02	9.61	9.81	9.61	9.74	52158350
2017-05-03	9.74	9.81	9.59	9.60	47252200
2017-05-04	9.61	9.64	9.42	9.45	39158450
2017-05-05	9.45	9.52	9.33	9.51	48182900
2017-05-08	9.51	9.52	9.36	9.42	28446400
2017-05-09	9.45	9.61	9.44	9.58	40667400
2017-05-10	9.60	9.76	9.56	9.73	38936900
2017-05-11	9.72	9.83	9.63	9.77	34120450
2017-05-12	9.81	9.92	9.77	9.79	36579500
2017-05-15	9.78	9.92	9.71	9.91	35985050
2017-05-16	9.93	9.98	9.82	9.92	45753250
2017-05-17	9.84	9.87	9.58	9.60	40007100
2017-05-18	9.58	9.73	9.52	9.69	31580650
2017-05-19	9.76	9.79	9.67	9.70	29533050
2017-05-22	9.70	9.72	9.53	9.66	30876950
2017-05-23	9.69	9.69	9.48	9.50	27300950
2017-05-24	9.53	9.60	9.49	9.58	20986050
2017-05-25	9.67	9.70	9.60	9.63	32725850
2017-05-26	9.66	9.67	9.58	9.60	23891800
2017-05-30	9.51	9.56	9.45	9.51	30364850
2017-05-31	9.54	9.56	9.43	9.55	32583000
2017-06-01	9.60	9.69	9.55	9.67	29284000
2017-06-02	9.70	9.75	9.54	9.56	30413500
2017-06-05	9.57	9.58	9.42	9.45	35219350
2017-06-06	9.42	9.49	9.38	9.41	37294100
2017-06-07	9.40	9.43	9.19	9.24	56175200
2017-06-08	9.22	9.29	9.14	9.19	36989300
2017-06-09	9.23	9.32	9.19	9.22	36816400
2017-06-12	9.20	9.29	9.04	9.23	38809200
2017-06-13	9.24	9.36	9.23	9.28	27179400
2017-06-14	9.28	9.36	9.18	9.19	20860850
2017-06-15	9.13	9.19	9.05	9.11	30024200
2017-06-16	9.11	9.15	9.00	9.02	45209250
2017-06-19	9.06	9.19	8.97	9.18	57370000
2017-06-20	8.89	8.89	8.50	8.51	165854450
2017-06-21	8.50	8.56	8.29	8.35	76877100
2017-06-22	8.34	8.50	8.34	8.42	57704600
2017-06-23	8.44	8.46	8.30	8.31	55224100
2017-06-26	8.32	8.36	8.22	8.28	49981600
2017-06-27	8.29	8.42	8.28	8.28	56804100
2017-06-28	8.29	8.40	8.29	8.34	33551600
2017-06-29	8.33	8.45	8.31	8.38	38911800
2017-06-30	8.42	8.47	8.32	8.32	37005300
2017-07-03	8.32	8.37	8.29	8.35	21140700
2017-07-05	8.36	8.39	8.23	8.27	48475500
2017-07-06	8.24	8.27	8.13	8.26	56298000
2017-07-07	8.27	8.35	8.26	8.28	30928700
2017-07-10	8.26	8.28	8.14	8.15	40577500
2017-07-11	8.14	8.14	7.90	7.92	71402850
2017-07-12	7.92	7.98	7.81	7.94	54638300
2017-07-13	7.96	8.02	7.86	8.00	46304950
2017-07-14	7.98	8.04	7.90	7.92	55256900
2017-07-17	7.91	7.96	7.82	7.84	41489050
2017-07-18	7.91	7.91	7.25	7.50	381243050
2017-07-19	7.40	7.60	7.25	7.46	161676100
2017-07-20	7.46	7.48	7.11	7.12	222739550
2017-07-21	7.11	7.17	6.88	6.91	159914300
2017-07-24	6.90	6.93	6.73	6.80	127853400
2017-07-25	6.80	7.02	6.78	6.97	176356400
2017-07-26	7.09	7.11	6.80	6.81	181068850
2017-07-27	6.79	7.03	6.75	7.00	85055850
2017-07-28	7.00	7.16	6.98	7.01	87052850
2017-07-31	7.02	7.06	6.84	6.88	61711900
2017-08-01	6.88	6.95	6.81	6.94	44875200
2017-08-02	6.96	7.05	6.92	7.02	49797300
2017-08-03	7.04	7.11	6.90	6.91	46130300
2017-08-04	6.89	6.91	6.78	6.89	41488600
2017-08-07	6.91	6.91	6.74	6.79	48061850
2017-08-08	6.76	6.78	6.65	6.67	53903300
2017-08-09	6.63	6.73	6.58	6.69	33373000
2017-08-10	6.63	6.66	6.45	6.45	61827050
2017-08-11	6.44	6.58	6.40	6.53	48409500
2017-08-14	6.58	6.59	6.45	6.45	40874550
2017-08-15	6.45	6.70	6.35	6.46	111750900
2017-08-16	6.46	6.55	6.38	6.40	51012400
2017-08-17	6.40	6.52	6.35	6.36	54986550
2017-08-18	6.35	6.36	6.22	6.22	60816950
2017-08-21	6.23	6.25	6.09	6.17	65509350
2017-08-22	6.10	6.20	6.08	6.11	53520650
2017-08-23	6.06	6.11	5.92	5.94	87944450
2017-08-24	6.03	6.15	5.97	6.04	101266950
2017-08-25	6.04	6.26	6.02	6.18	82705500
2017-08-28	6.19	6.29	6.11	6.24	88016950
2017-08-29	6.20	6.31	6.18	6.21	60106450
2017-08-30	6.21	6.32	6.17	6.30	56107900
2017-08-31	6.33	6.36	6.26	6.33	44976800
2017-09-01	6.34	6.43	6.31	6.40	50338850
2017-09-05	6.39	6.40	6.11	6.17	103489100
2017-09-06	6.20	6.37	6.19	6.36	62532300
2017-09-07	6.37	6.39	6.28	6.35	48748150
2017-09-08	6.17	6.19	5.98	6.00	104555100
2017-09-11	6.04	6.16	6.04	6.10	66956200
2017-09-12	6.11	6.20	6.08	6.18	41801000
2017-09-13	6.18	6.35	6.12	6.23	64305850
2017-09-14	6.22	6.23	6.16	6.21	34798250
2017-09-15	6.20	6.29	6.17	6.26	68889300
2017-09-18	6.28	6.28	6.02	6.04	74873500
2017-09-19	6.05	6.10	5.90	6.07	86676900
2017-09-20	6.06	6.25	6.04	6.25	84032700
2017-09-21	6.25	6.29	6.22	6.26	42526750
2017-09-22	6.26	6.35	6.24	6.29	46564000
2017-09-25	6.26	6.48	6.26	6.42	61979450
2017-09-26	6.42	6.53	6.37	6.38	40395650
2017-09-27	6.41	6.45	6.22	6.28	64648000
2017-09-28	6.30	6.34	6.24	6.33	30598400
2017-09-29	6.32	6.33	6.14	6.16	59817650
2017-10-02	6.16	6.16	5.96	6.04	84571500
2017-10-03	6.03	6.08	6.00	6.06	41679850
2017-10-04	6.08	6.21	6.07	6.14	46939750
2017-10-05	6.17	6.24	6.13	6.21	43447450
2017-10-06	6.18	6.19	6.06	6.15	52576350
2017-10-09	6.17	6.19	6.07	6.08	545703950
2017-10-10	6.08	6.29	6.08	6.22	57618500
2017-10-11	6.15	6.25	6.09	6.23	49762200
2017-10-12	6.20	6.29	6.16	6.28	38754950
2017-10-13	6.24	6.57	6.24	6.53	105948850
2017-10-16	6.55	6.64	6.39	6.41	87917050
2017-10-17	6.41	6.59	6.41	6.59	52784950
2017-10-18	6.40	6.51	6.36	6.36	76176400
2017-10-19	6.32	6.52	6.31	6.51	45950700
2017-10-20	6.50	6.52	6.39	6.50	48668200
2017-10-23	6.50	6.56	6.40	6.41	42119500
2017-10-24	6.45	6.53	6.37	6.49	148927550
2017-10-25	5.66	5.68	5.48	5.54	499556800
2017-10-26	5.51	5.65	5.40	5.63	166687150
2017-10-27	5.61	5.65	5.51	5.52	81871200
2017-10-30	5.50	5.50	5.36	5.37	88451850
2017-10-31	5.36	5.46	5.30	5.44	65525150
2017-11-01	5.44	5.51	5.40	5.40	51776450
2017-11-02	5.40	5.62	5.37	5.59	97626450
2017-11-03	5.55	5.57	5.43	5.47	59446050
2017-11-06	5.47	5.53	5.41	5.52	41770850
2017-11-07	5.53	5.53	5.46	5.49	38271700
2017-11-08	5.49	5.52	5.45	5.48	29944350
2017-11-09	5.46	5.54	5.40	5.50	41075450
2017-11-10	5.50	5.62	5.47	5.59	53041950
2017-11-13	5.45	5.59	5.26	5.55	91101900
2017-11-14	5.55	5.69	5.55	5.62	49221500
2017-11-15	5.59	5.75	5.56	5.71	52992600
2017-11-16	5.72	5.78	5.66	5.67	39835250
2017-11-17	5.67	5.83	5.67	5.80	63893650
2017-11-20	5.80	5.80	5.64	5.67	38048650
2017-11-21	5.68	5.68	5.56	5.59	38435250
2017-11-22	5.60	5.65	5.58	5.63	29928000
2017-11-24	5.62	5.65	5.57	5.59	16762000
2017-11-27	5.58	5.60	5.43	5.49	48343950
2017-11-28	5.50	5.72	5.44	5.72	66662100
2017-11-29	5.94	6.09	5.85	6.04	164688150
2017-11-30	6.04	6.16	6.02	6.09	74306550
2017-12-01	6.05	6.23	6.00	6.15	58916150
2017-12-04	6.22	6.67	6.20	6.31	134548950
2017-12-05	6.36	6.43	6.24	6.21	58250800
2017-12-06	6.32	6.34	6.21	6.21	40883350
2017-12-07	6.19	6.29	6.10	6.27	49366700
2017-12-08	6.27	6.39	6.23	6.32	93517350
2017-12-11	6.30	6.33	6.23	6.27	34433850
2017-12-12	6.27	6.37	6.22	6.37	34959150
2017-12-13	6.44	6.51	6.35	6.39	48097700
2017-12-14	6.40	6.43	6.27	6.28	35659450
2017-12-15	6.26	6.36	6.24	6.24	55861700
2017-12-18	6.26	6.32	6.24	6.27	40710300
2017-12-19	6.28	6.31	6.16	6.26	39692200
2017-12-20	6.28	6.32	5.96	5.97	100957550
2017-12-21	5.98	6.00	5.83	5.85	76359950
2017-12-22	5.84	5.92	5.81	5.90	59880550
2017-12-26	5.91	5.95	5.86	5.91	27321500
2017-12-27	5.92	5.97	5.89	5.91	43198950
2017-12-28	5.90	5.95	5.86	5.90	25864250
2017-12-29	5.89	5.92	5.73	5.78	55571250
2018-01-02	5.82	5.86	5.78	5.86	73199450
2018-01-03	5.88	6.26	5.87	6.18	97872400
2018-01-04	6.18	6.21	6.09	6.14	35165150
2018-01-05	6.20	6.29	6.15	6.28	49910400
2018-01-08	6.28	6.40	6.25	6.37	54385150
2018-01-09	6.39	6.44	6.36	6.39	34097200
2018-01-10	6.38	6.56	6.36	6.44	57731000
2018-01-11	6.45	6.56	6.41	6.51	40678600
2018-01-12	6.54	6.57	6.46	6.55	33795400
2018-01-16	6.59	6.62	6.50	6.55	35327000
2018-01-17	6.56	6.79	6.50	6.69	48953050
2018-01-18	6.69	6.83	6.65	6.75	44452150
2018-01-19	6.79	6.92	6.77	6.88	57648900
2018-01-22	6.80	6.81	6.59	6.60	71933700
2018-01-23	6.60	6.69	6.56	6.57	61260900
2018-01-24	6.60	6.64	6.49	6.59	39338400
2018-01-25	6.61	6.70	6.59	6.68	28697000
2018-01-26	6.65	6.65	6.54	6.60	33280000
2018-01-29	6.54	6.72	6.50	6.65	38239500
2018-01-30	6.59	6.62	6.26	6.44	96462700
2018-01-31	6.46	6.60	6.43	6.50	36857800
2018-02-01	6.28	6.30	6.12	6.29	82315400
2018-02-02	6.28	6.35	6.22	6.23	47598750
2018-02-05	6.22	6.29	5.98	6.01	67465050
2018-02-06	5.94	6.11	5.87	6.09	104608300
2018-02-07	5.47	5.59	5.36	5.44	239030600
2018-02-08	5.40	5.42	5.30	5.32	94556100
2018-02-09	5.34	5.35	4.95	5.11	153230650
2018-02-12	5.14	5.18	4.99	5.09	97675400
2018-02-13	5.08	5.16	5.01	5.03	76016000
2018-02-14	5.63	5.84	5.62	5.80	269230450
2018-02-15	5.84	5.85	5.72	5.73	60449300
2018-02-16	5.74	6.12	5.74	6.11	137119650
2018-02-20	6.09	6.44	6.00	6.35	137029000
2018-02-21	6.36	6.49	6.32	6.42	95146350
2018-02-22	6.40	6.49	6.23	6.28	64374650
2018-02-23	6.33	6.35	6.18	6.32	47766900
2018-02-26	6.33	6.37	6.23	6.24	45552050
2018-02-27	6.38	6.60	6.35	6.38	87496200
2018-02-28	6.40	6.51	6.37	6.37	45631700
2018-03-01	6.37	6.42	6.18	6.27	54792250
2018-03-02	6.21	6.42	6.18	6.40	42165650
2018-03-05	6.40	6.50	6.37	6.40	39515550
2018-03-06	6.45	6.45	6.30	6.36	26766250
2018-03-07	6.32	6.40	6.30	6.40	19237000
2018-03-08	6.42	6.50	6.32	6.44	26864800
2018-03-09	6.47	6.47	6.39	6.44	28359450
2018-03-12	6.46	6.57	6.43	6.48	31430700
2018-03-13	6.49	6.58	6.47	6.54	33164600
2018-03-14	6.55	6.55	6.36	6.39	38225200
2018-03-15	6.39	6.54	6.36	6.38	39337750
2018-03-16	6.38	6.50	6.38	6.40	36337900
2018-03-19	6.40	6.44	6.28	6.34	27560150
2018-03-20	6.34	6.45	6.30	6.40	27399500
2018-03-21	6.42	6.78	6.41	6.69	68926500
2018-03-22	6.61	6.89	6.58	6.73	77062600
2018-03-23	6.74	6.81	6.43	6.45	52530000
2018-03-26	6.55	6.58	6.42	6.56	34518650
2018-03-27	6.60	6.66	6.42	6.46	29932650
2018-03-28	6.44	6.48	6.32	6.39	25797700
2018-03-29	6.40	6.55	6.40	6.46	26634500
2018-04-02	6.44	6.47	6.15	6.22	40967850
2018-04-03	6.23	6.36	6.22	6.33	29928900
2018-04-04	6.28	6.56	6.25	6.52	34536750
2018-04-05	6.52	6.68	6.50	6.55	29990650
2018-04-06	6.50	6.56	6.31	6.36	31680150
2018-04-09	6.40	6.43	6.34	6.34	25735650
2018-04-10	6.40	6.48	6.32	6.44	29768650
2018-04-11	6.43	6.64	6.41	6.44	33403250
2018-04-12	6.47	6.55	6.39	6.50	30910500
2018-04-13	6.57	6.57	6.32	6.37	31273800
2018-04-16	6.37	6.60	6.36	6.53	39147600
2018-04-17	6.60	6.82	6.59	6.69	44723400
2018-04-18	6.72	7.02	6.71	6.79	79852550
2018-04-19	6.78	6.85	6.68	6.77	35491200
2018-04-20	6.72	6.79	6.61	6.64	40137700
2018-04-23	6.67	6.73	6.52	6.61	49069550
2018-04-24	6.66	6.78	6.59	6.66	42500400
2018-04-25	6.66	6.84	6.61	6.79	68009600
2018-04-26	7.77	8.51	7.72	8.45	351729150
2018-04-27	8.41	8.66	8.34	8.55	157292700
2018-04-30	8.55	8.65	8.40	8.47	84078200
2018-05-01	8.47	8.62	8.40	8.52	48493250
2018-05-02	8.49	8.50	8.35	8.42	52416050
2018-05-03	8.42	8.46	8.33	8.39	40056150
2018-05-04	8.38	8.48	8.35	8.41	35206100
2018-05-07	8.43	8.43	8.30	8.39	29049700
2018-05-08	8.37	8.57	8.36	8.49	33727150
2018-05-09	8.58	8.60	8.45	8.49	28593000
2018-05-10	8.48	8.53	8.41	8.45	23272650
2018-05-11	8.44	8.57	8.43	8.50	27304250
2018-05-14	8.55	8.66	8.47	8.50	41199550
2018-05-15	8.49	8.62	8.45	8.53	36545600
2018-05-16	8.59	8.95	8.59	8.89	93036200
2018-05-17	8.89	8.90	8.72	8.77	57043900
2018-05-18	8.77	8.79	8.62	8.64	35498050
2018-05-21	8.67	8.72	8.60	8.68	20625000
2018-05-22	8.72	8.72	8.61	8.67	20533700
2018-05-23	8.64	8.73	8.61	8.71	18488700
2018-05-24	8.70	8.71	8.61	8.67	14900150
2018-05-25	8.68	8.73	8.55	8.58	22724650
2018-05-29	8.58	8.70	8.54	8.66	26401400
2018-05-30	8.68	8.75	8.65	8.73	19268450
2018-05-31	8.74	8.83	8.58	8.60	33294750
2018-06-01	8.63	8.80	8.62	8.77	32044600
2018-06-04	8.83	8.89	8.76	8.88	28539300
2018-06-05	8.89	9.12	8.85	9.07	35968600
2018-06-06	9.08	9.17	9.04	9.08	36232400
2018-06-07	9.10	9.16	8.93	8.97	25478200
2018-06-08	8.98	9.19	8.94	9.07	69409350
2018-06-11	9.06	9.40	9.06	9.33	56423950
2018-06-12	9.33	9.39	9.25	9.33	35775100
2018-06-13	9.34	9.39	9.14	9.15	27482150
2018-06-14	9.19	9.23	9.09	9.21	24698350
2018-06-15	9.20	9.31	9.14	9.24	27246300
2018-06-18	9.18	9.45	9.17	9.37	27570600
2018-06-19	9.29	9.42	9.28	9.38	27706800
2018-06-20	9.39	9.42	9.24	9.31	18639350
2018-06-21	9.37	9.48	9.25	9.26	25355900
2018-06-22	9.38	9.49	9.28	9.40	33177700
2018-06-25	9.34	9.35	9.01	9.08	39707350
2018-06-26	9.11	9.30	9.10	9.23	45386500
2018-06-27	9.20	9.35	9.10	9.14	31428000
2018-06-28	8.69	8.81	8.30	8.57	112704750
2018-06-29	8.66	8.75	8.59	8.63	51377500
2018-07-02	8.56	8.86	8.49	8.86	35084600
2018-07-03	8.87	9.01	8.82	8.98	22853400
2018-07-05	9.00	9.00	8.89	8.96	23627300
2018-07-06	9.00	9.04	8.91	9.02	28674250
2018-07-09	9.09	9.29	9.06	9.28	36495450
2018-07-10	9.11	9.22	9.05	9.08	33562550
2018-07-11	9.05	9.20	9.04	9.14	29037400
2018-07-12	9.20	9.29	9.17	9.18	20262300
2018-07-13	9.17	9.22	9.13	9.14	17470350
2018-07-16	9.10	9.16	8.98	9.04	26596050
2018-07-17	9.03	9.20	8.97	9.05	26585550
2018-07-18	9.08	9.09	8.96	9.07	15423600
2018-07-19	9.06	9.17	9.04	9.10	14588950
2018-07-20	9.07	9.09	8.98	9.02	21510750
2018-07-23	9.02	9.14	8.98	9.13	22212850
2018-07-24	9.14	9.14	8.94	8.99	28872900
2018-07-25	8.92	9.14	8.92	9.03	22016950
2018-07-26	8.99	9.03	8.92	8.94	43769700
2018-07-27	9.48	9.67	9.31	9.45	109147750
2018-07-30	9.40	9.46	9.29	9.31	37271050
2018-07-31	8.96	9.06	8.52	8.67	227102850
2018-08-01	8.70	8.90	8.58	8.85	56569050
2018-08-02	8.80	9.22	8.79	9.21	61986250
2018-08-03	9.21	9.37	9.18	9.27	54164950
2018-08-06	9.30	9.60	9.24	9.51	56499600
2018-08-07	9.53	9.64	9.42	9.56	27425400
2018-08-08	9.58	9.76	9.56	9.75	40318400
2018-08-09	9.77	9.86	9.73	9.75	29613050
2018-08-10	9.70	9.82	9.65	9.71	29928450
2018-08-13	9.73	9.80	9.63	9.69	19191350
2018-08-14	9.74	9.90	9.70	9.87	43834650
2018-08-15	10.10	10.53	10.09	10.52	95929550
2018-08-16	10.53	10.61	9.99	10.05	110575400
2018-08-17	10.10	10.27	10.01	10.21	36255200
2018-08-20	10.21	10.34	10.08	10.32	29925300
2018-08-21	10.32	10.44	10.24	10.38	22545700
2018-08-22	10.38	10.54	10.36	10.47	22983700
2018-08-23	10.29	10.45	10.22	10.36	35283300
2018-08-24	10.41	10.46	10.39	10.41	22567550
2018-08-27	10.24	10.26	9.87	9.91	68680750
2018-08-28	9.93	10.06	9.87	9.88	25790100
2018-08-29	9.95	9.95	9.71	9.75	38560100
2018-08-30	9.73	9.81	9.64	9.68	28060300
2018-08-31	9.60	9.63	9.44	9.50	40162500
2018-09-04	9.52	9.59	9.43	9.55	29675700
2018-09-05	9.58	9.63	9.47	9.56	35527850
2018-09-06	9.59	9.65	9.53	9.62	39844050
2018-09-07	9.50	9.67	9.36	9.64	39013850
2018-09-10	9.66	9.81	9.56	9.78	39064050
2018-09-11	9.78	9.87	9.75	9.76	20318600
2018-09-12	9.76	9.92	9.69	9.90	25676050
2018-09-13	9.90	9.96	9.84	9.92	21953050
2018-09-14	9.94	9.94	9.77	9.83	25319250
2018-09-17	9.83	9.83	9.64	9.77	31670650
2018-09-18	9.75	9.88	9.75	9.83	21939400
2018-09-19	9.82	9.86	9.78	9.81	19316350
2018-09-20	9.85	9.94	9.55	9.60	32701200
2018-09-21	9.61	9.62	9.30	9.35	49735150
2018-09-24	9.30	9.35	9.16	9.32	31012550
2018-09-25	9.36	9.38	9.27	9.31	17716700
2018-09-26	9.35	9.43	9.26	9.36	27396500
2018-09-27	9.38	9.48	9.29	9.31	22034750
2018-09-28	9.24	9.25	9.07	9.09	46647250
2018-10-01	8.94	9.18	8.92	8.94	47969050
2018-10-02	8.96	9.01	8.72	8.73	45831550
2018-10-03	8.72	8.80	8.63	8.73	35356950
2018-10-04	8.80	8.96	8.78	8.96	43025650
2018-10-05	8.94	9.10	8.88	8.99	47938550
2018-10-08	8.97	9.10	8.88	8.97	41964550
2018-10-09	8.98	9.12	8.92	8.94	24629700
2018-10-10	8.92	8.93	8.67	8.68	31921850
2018-10-11	8.64	8.85	8.61	8.68	33004650
2018-10-12	8.79	8.89	8.50	8.71	40961450
2018-10-15	8.69	8.73	8.58	8.63	25104600
2018-10-16	8.64	8.71	8.48	8.68	47081900
2018-10-17	8.67	8.69	8.43	8.60	36721050
2018-10-18	8.48	8.65	8.42	8.63	37367050
2018-10-19	8.66	8.73	8.55	8.57	25553350
2018-10-22	8.72	8.74	8.53	8.62	28636800
2018-10-23	8.61	8.71	8.57	8.69	28642900
2018-10-24	8.65	8.69	8.23	8.26	42002750
2018-10-25	8.35	8.56	8.26	8.48	63617850
2018-10-26	8.66	8.84	8.41	8.77	81603950
2018-10-29	8.87	9.08	8.73	8.82	44063100
2018-10-30	8.77	9.25	8.76	9.24	49642750
2018-10-31	9.31	9.42	9.11	9.21	60541200
2018-11-01	9.24	9.57	9.15	9.45	39400450
2018-11-02	9.52	9.64	9.42	9.53	34713750
2018-11-05	9.54	9.62	9.36	9.39	35262900
2018-11-06	9.39	9.51	9.33	9.48	35019950
2018-11-07	9.52	9.60	9.49	9.55	23987150
2018-11-08	9.54	9.67	9.52	9.57	21353350
2018-11-09	9.54	9.84	9.52	9.82	44594100
2018-11-12	9.81	10.02	9.77	9.79	42451350
2018-11-13	9.82	9.88	9.67	9.70	25142750
2018-11-14	9.67	9.78	9.51	9.59	36633650
2018-11-15	9.56	9.56	9.33	9.45	32916550
2018-11-16	9.44	9.52	9.37	9.46	40423200
2018-11-19	9.45	9.49	9.18	9.32	33738800
2018-11-20	9.12	9.41	9.09	9.23	35311500
2018-11-21	9.24	9.52	9.24	9.43	21587950
2018-11-23	9.38	9.52	9.34	9.43	10825300
2018-11-26	9.49	9.49	9.22	9.32	24351900
2018-11-27	9.27	9.49	9.27	9.47	18039050
2018-11-28	9.52	9.88	9.50	9.81	33269000
2018-11-29	9.80	9.88	9.64	9.65	21333900
2018-11-30	9.61	9.65	9.26	9.46	47811200
2018-12-03	9.55	9.58	9.36	9.51	23811550
2018-12-04	9.48	9.66	9.30	9.37	27661000
2018-12-06	9.35	9.41	9.07	9.40	32290950
2018-12-07	9.41	9.60	9.26	9.35	35477250
2018-12-10	9.38	9.56	9.25	9.50	32296550
2018-12-11	9.54	9.60	9.34	9.45	19799600
2018-12-12	9.45	9.51	9.28	9.43	20161950
2018-12-13	9.47	9.52	9.32	9.45	16925550
2018-12-14	9.36	9.44	9.11	9.16	34848800
2018-12-17	9.14	9.20	8.84	8.87	41102150
2018-12-18	8.96	9.01	8.78	8.88	32770400
2018-12-19	8.84	8.95	8.48	8.54	47147700
2018-12-20	8.45	8.49	7.83	8.02	68177350
2018-12-21	8.03	8.14	7.81	7.89	47475750
2018-12-24	7.80	7.85	7.66	7.72	21261900
2018-12-26	7.74	8.12	7.67	8.11	31667650
2018-12-27	8.09	8.29	8.00	8.29	28687400
2018-12-28	8.30	8.60	8.30	8.48	35685050
2018-12-31	8.51	8.67	8.51	8.64	25090750
2019-01-02	8.56	8.95	8.48	8.87	35312650
2019-01-03	8.84	9.00	8.76	8.79	33730750
2019-01-04	8.88	9.15	8.83	9.10	44977500
2019-01-07	9.09	9.72	9.08	9.70	51916200
2019-01-08	9.86	9.99	9.71	9.95	44161700
2019-01-09	9.94	10.11	9.83	9.97	39644200
2019-01-10	9.92	10.20	9.91	10.19	41660500
2019-01-11	10.15	10.27	10.08	10.14	39408800
2019-01-14	10.06	10.22	10.00	10.04	41996600
2019-01-15	10.06	10.34	10.00	10.29	35760850
2019-01-16	10.31	10.38	10.25	10.30	26204400
2019-01-17	10.24	10.43	10.18	10.35	37676700
2019-01-18	10.43	10.48	10.19	10.26	44014500
2019-01-22	10.24	10.51	10.22	10.40	48409900
2019-01-23	10.47	10.65	10.38	10.43	52014000
2019-01-24	10.43	10.72	10.37	10.67	39160500
2019-01-25	10.78	10.88	10.71	10.87	33765200
2019-01-28	10.81	10.85	10.64	10.64	28930900
2019-01-29	10.66	10.68	10.39	10.60	27960950
2019-01-30	10.70	10.77	10.54	10.66	19863450
2019-01-31	10.66	10.70	10.55	10.59	17443650
2019-02-01	10.59	10.62	10.46	10.54	32183000
2019-02-04	10.57	10.74	10.51	10.56	27493100
2019-02-05	10.63	10.64	10.47	10.53	19403900
2019-02-06	10.55	10.61	10.38	10.52	62950500
2019-02-07	11.37	12.12	11.33	11.72	218418650
2019-02-08	11.65	11.84	11.57	11.66	45976850
2019-02-11	11.68	12.17	11.68	12.07	75277000
2019-02-12	12.16	12.25	11.85	11.87	47058250
2019-02-13	11.87	12.07	11.87	11.99	25356300
2019-02-14	11.94	12.14	11.88	12.09	24500350
2019-02-15	12.13	12.19	12.02	12.12	29289050
2019-02-19	12.12	12.18	11.98	11.99	24474850
2019-02-20	11.97	12.01	11.88	11.95	19356700
2019-02-21	11.95	12.13	11.85	12.02	23391700
2019-02-22	12.01	12.04	11.92	12.00	14017900
2019-02-25	12.02	12.09	11.88	11.93	24076500
2019-02-26	11.90	12.04	11.89	11.99	20718900
2019-02-27	11.95	12.04	11.91	11.99	18689950
2019-02-28	11.99	12.19	11.97	12.15	36095600
2019-03-01	12.20	12.27	12.10	12.23	25100500
2019-03-04	12.25	12.45	12.24	12.38	36376900
2019-03-05	12.37	12.44	12.27	12.32	17063800
2019-03-06	12.32	12.38	12.22	12.27	13642900
2019-03-07	12.29	12.30	12.14	12.19	21736800
2019-03-08	12.16	12.34	12.09	12.33	30008600
2019-03-11	12.32	12.37	12.26	12.34	28540150
2019-03-12	12.37	12.71	12.37	12.62	40850650
2019-03-13	12.67	12.83	12.66	12.74	23116650
2019-03-14	12.74	12.86	12.71	12.85	21709200
2019-03-15	12.87	12.93	12.75	12.78	29680750
2019-03-18	12.87	13.13	12.82	13.12	41864400
2019-03-19	13.14	13.44	13.06	13.32	43490250
2019-03-20	13.29	13.42	13.24	13.32	16945650
2019-03-21	13.36	13.60	13.36	13.41	30302300
2019-03-22	13.51	13.58	13.34	13.43	30475800
2019-03-25	13.40	13.58	13.15	13.54	34116000
2019-03-26	13.60	13.86	13.57	13.78	35972250
2019-03-27	13.80	14.04	13.80	13.96	34689300
2019-03-28	13.95	14.06	13.88	14.05	24415750
2019-03-29	14.10	14.23	14.02	14.21	37811050
2019-04-01	14.24	14.31	13.94	14.11	34896150
2019-04-02	14.06	14.16	13.96	14.10	28262150
2019-04-03	14.09	14.15	14.03	14.11	21009500
2019-04-04	14.10	14.18	13.91	14.07	27058500
2019-04-05	14.07	14.19	14.02	14.17	39553700
2019-04-08	14.16	14.33	14.16	14.29	27898200
2019-04-09	14.26	14.42	14.20	14.21	25381400
2019-04-10	14.22	14.39	14.22	14.38	23026200
2019-04-11	14.24	14.26	14.10	14.15	39091850
2019-04-12	14.15	14.31	14.15	14.25	20863600
2019-04-15	14.24	14.29	14.17	14.25	13593600
2019-04-16	14.33	14.33	14.10	14.13	22221150
2019-04-17	13.99	14.00	13.73	13.76	43295150
2019-04-18	13.90	14.00	13.74	14.00	32211750
2019-04-22	13.98	14.06	13.84	14.03	23167700
2019-04-23	14.04	14.09	13.92	14.05	26308600
2019-04-24	14.12	14.29	13.98	14.20	59228400
2019-04-25	14.22	14.27	13.17	13.56	116818450
2019-04-26	13.64	13.79	13.49	13.54	38313300
2019-04-29	13.61	13.61	13.38	13.56	31754450
2019-04-30	13.56	13.79	13.40	13.76	29584600
2019-05-01	13.78	13.95	13.71	13.77	20531300
2019-05-02	13.75	14.18	13.72	14.16	31175200
2019-05-03	14.15	14.22	14.07	14.19	21817400
2019-05-06	14.06	14.40	14.06	14.33	25899000
2019-05-07	14.33	14.43	14.04	14.13	23153000
2019-05-08	14.13	14.28	14.03	14.19	23765700
2019-05-09	14.12	14.17	13.95	14.10	16115150
2019-05-10	14.06	14.17	13.87	14.11	26041050
2019-05-13	13.95	13.97	13.61	13.75	23503900
2019-05-14	13.81	14.18	13.74	14.06	25246000
2019-05-15	14.00	14.21	13.97	14.12	15388700
2019-05-16	14.16	14.38	14.10	14.18	21122400
2019-05-17	14.10	14.38	14.10	14.32	26925350
2019-05-20	14.34	14.54	14.30	14.36	23686250
2019-05-21	14.43	14.46	14.30	14.30	22074950
2019-05-22	14.30	14.37	14.09	14.12	33867550
2019-05-23	13.64	13.74	13.12	13.34	74551500
2019-05-24	13.40	13.44	13.17	13.25	30283050
2019-05-28	13.26	13.63	13.25	13.60	32260250
2019-05-29	13.53	13.53	13.20	13.36	28560550
2019-05-30	13.36	13.58	13.30	13.56	16958250
2019-05-31	13.26	13.38	13.15	13.20	31726000
2019-06-03	13.15	13.36	12.73	12.83	31230750
2019-06-04	12.98	13.31	12.96	13.24	42129600
2019-06-05	13.27	13.59	13.27	13.59	33926250
2019-06-06	13.66	13.88	13.55	13.84	29597500
2019-06-07	13.96	14.29	13.96	14.20	29796050
2019-06-10	14.33	14.60	14.30	14.41	27055250
2019-06-11	14.41	14.61	14.36	14.58	23841250
2019-06-12	14.68	14.87	14.64	14.75	22546650
2019-06-13	14.84	14.98	14.57	14.65	20895250
2019-06-14	14.68	14.85	14.61	14.81	19045950
2019-06-17	14.86	14.98	14.60	14.63	17917450
2019-06-18	14.68	14.80	14.49	14.65	19237950
2019-06-19	14.64	14.74	14.46	14.73	15715400
2019-06-20	14.84	14.85	14.65	14.78	18332450
2019-06-21	14.79	14.79	14.54	14.54	18155150
2019-06-24	14.54	14.62	14.41	14.48	18928100
2019-06-25	14.68	14.80	14.55	14.66	23049350
2019-06-26	14.70	14.76	14.47	14.55	14409700
2019-06-27	14.61	14.61	14.41	14.48	20465100
2019-06-28	14.46	14.66	14.41	14.66	24366450
2019-07-01	14.77	14.81	14.47	14.51	19612500
2019-07-02	14.52	14.59	14.34	14.46	15193750
2019-07-03	14.44	14.69	14.43	14.62	11388200
2019-07-05	14.60	14.80	14.57	14.79	16432500
2019-07-08	14.75	15.06	14.72	14.98	26704000
2019-07-09	14.98	15.09	14.84	14.91	15780800
2019-07-10	14.91	15.04	14.75	14.86	14864500
2019-07-11	14.89	14.93	14.73	14.80	12002000
2019-07-12	14.88	15.07	14.83	15.02	28838300
2019-07-15	15.08	15.21	14.94	15.20	23206800
2019-07-16	15.17	15.30	15.16	15.24	20295350
2019-07-17	15.21	15.24	15.03	15.05	14611700
2019-07-18	15.06	15.32	15.02	15.28	24210800
2019-07-19	15.28	15.31	14.87	14.93	27008600
2019-07-22	14.93	15.04	14.76	14.85	22612150
2019-07-23	14.92	14.94	14.56	14.79	46563000
2019-07-24	15.21	15.79	15.08	15.56	78656600
2019-07-25	15.58	15.64	15.40	15.55	29369800
2019-07-26	15.66	15.71	15.51	15.60	26084900
2019-07-29	15.82	16.24	15.70	16.18	48591950
2019-07-30	16.06	16.16	16.03	16.11	22318900
2019-07-31	16.10	16.10	15.73	15.91	26746900
2019-08-01	15.89	16.05	15.70	15.81	25556550
2019-08-02	15.81	16.02	15.55	15.84	20122350
2019-08-05	15.68	15.72	15.41	15.60	27916000
2019-08-06	15.72	15.88	15.50	15.81	24143550
2019-08-07	15.68	15.93	15.60	15.90	16417500
2019-08-08	16.00	16.28	15.99	16.28	28929400
2019-08-09	16.26	16.46	16.12	16.36	23642300
2019-08-12	16.35	16.45	16.13	16.26	17582800
2019-08-13	16.16	16.43	16.14	16.34	17903800
2019-08-14	16.16	16.24	15.89	15.93	21935550
2019-08-15	16.00	16.23	15.94	16.20	23323450
2019-08-16	16.26	16.37	16.11	16.34	16554950
2019-08-19	16.49	16.50	16.26	16.41	15907350
2019-08-20	16.46	16.47	16.34	16.40	10081350
2019-08-21	16.45	16.58	16.41	16.55	12603450
2019-08-22	16.60	16.63	16.35	16.38	13766550
2019-08-23	16.30	16.48	16.04	16.11	21094350
2019-08-26	16.26	16.55	16.26	16.54	19607150
2019-08-27	16.67	16.95	16.66	16.84	24637200
2019-08-28	16.80	16.82	16.66	16.79	11795150
2019-08-29	16.90	16.96	16.74	16.87	12465800
2019-08-30	16.95	16.98	16.68	16.77	14470900
2019-09-03	16.66	16.72	16.47	16.56	19613100
2019-09-04	16.64	16.81	16.56	16.77	16380900
2019-09-05	16.84	16.88	16.64	16.76	16448850
2019-09-06	16.76	16.84	16.67	16.73	13751950
2019-09-09	16.95	17.16	16.78	16.79	29156550
2019-09-10	16.79	16.79	15.60	15.76	58846600
2019-09-11	15.86	16.05	15.71	15.98	30965150
2019-09-12	16.06	16.21	16.03	16.11	18549500
2019-09-13	16.11	16.11	15.62	15.76	23305150
2019-09-16	15.66	16.06	15.66	16.00	34173850
2019-09-17	16.06	16.63	16.06	16.52	32193900
2019-09-18	16.50	16.80	16.44	16.70	30490500
2019-09-19	16.70	16.77	16.52	16.64	14378750
2019-09-20	16.71	16.82	16.62	16.69	28324600
2019-09-23	16.69	17.00	16.64	16.87	30208900
2019-09-24	16.93	17.04	16.43	16.49	26492950
2019-09-25	16.48	16.58	16.05	16.38	22202500
2019-09-26	16.41	16.46	16.17	16.35	16421050
2019-09-27	16.40	16.50	16.17	16.38	22475800
2019-09-30	16.44	16.88	16.44	16.81	23384750
2019-10-01	16.90	16.96	16.56	16.58	25234700
2019-10-02	16.53	16.53	16.11	16.20	32017750
2019-10-03	16.18	16.42	16.10	16.31	26160700
2019-10-04	16.38	16.50	16.34	16.48	14292050
2019-10-07	16.44	16.45	16.13	16.28	16186250
2019-10-08	16.14	16.27	16.00	16.12	19254100
2019-10-09	16.30	16.60	16.22	16.55	22209750
2019-10-10	16.60	16.63	16.33	16.56	20201400
2019-10-11	16.65	16.90	16.57	16.61	22516800
2019-10-14	16.60	16.60	16.44	16.56	14756450
2019-10-15	16.61	16.74	16.46	16.53	14679550
2019-10-16	16.54	16.55	16.31	16.47	15404050
2019-10-17	16.60	16.69	16.49	16.58	16924800
2019-10-18	16.56	16.99	16.54	16.83	41132300
2019-10-21	16.95	17.04	16.84	17.03	26540500
2019-10-22	17.14	17.14	16.46	16.62	65032250
2019-10-23	16.29	16.29	15.65	15.76	89430350
2019-10-24	15.84	16.20	15.77	15.97	38677550
2019-10-25	15.94	16.00	15.71	15.76	24896450
2019-10-28	15.82	15.85	15.34	15.65	46565000
2019-10-29	15.70	15.70	15.22	15.28	25121400
2019-10-30	15.28	15.51	15.18	15.51	23717350
2019-10-31	15.58	15.65	15.47	15.56	14692750
2019-11-01	15.57	15.64	15.35	15.37	19733450
2019-11-04	15.36	15.42	14.95	15.04	38132550
2019-11-05	15.00	15.03	14.67	14.82	41610250
2019-11-06	14.85	15.01	14.82	14.89	19180050
2019-11-07	14.90	14.93	14.68	14.75	23998450
2019-11-08	14.72	14.89	14.61	14.63	26744100
2019-11-11	14.57	14.92	14.56	14.87	29304950
2019-11-12	15.16	15.30	15.10	15.15	33407800
2019-11-13	15.08	15.15	14.94	15.07	23233550
2019-11-14	15.10	15.12	14.87	14.98	21399450
2019-11-15	14.99	15.10	14.93	15.09	17012300
2019-11-18	15.13	15.50	15.11	15.43	20059950
2019-11-19	15.42	15.50	15.28	15.34	17429850
2019-11-20	15.34	15.57	15.34	15.52	17387500
2019-11-21	15.54	15.63	15.41	15.47	15443250
2019-11-22	15.46	15.56	15.41	15.45	11031700
2019-11-25	15.50	15.75	15.50	15.73	17098250
2019-11-26	15.98	16.33	15.98	16.32	33899050
2019-11-27	16.34	16.44	16.21	16.34	17415950
2019-11-29	16.43	16.51	16.25	16.28	13567150
2019-12-02	16.26	16.30	15.96	16.28	22526250
2019-12-03	16.00	16.31	15.98	16.30	20968150
2019-12-04	16.40	16.44	16.11	16.19	23868200
2019-12-05	16.18	16.46	16.13	16.39	20470850
2019-12-06	16.47	16.56	16.41	16.45	19522850
2019-12-09	16.48	16.57	16.42	16.54	18763050
2019-12-10	16.49	16.55	16.28	16.35	17213550
2019-12-11	16.44	16.47	16.34	16.45	10355450
2019-12-12	16.50	16.52	16.18	16.22	18769200
2019-12-13	16.19	16.38	16.13	16.31	14958950
2019-12-16	16.41	16.57	16.31	16.46	13398700
2019-12-17	16.44	16.66	16.34	16.64	21372850
2019-12-18	16.65	16.78	16.52	16.54	21175450
2019-12-19	16.50	16.72	16.50	16.68	16812750
2019-12-20	16.76	16.78	16.64	16.69	18151050
2019-12-23	16.76	16.77	16.56	16.57	14718950
2019-12-24	16.54	16.59	16.46	16.58	4595500
2019-12-26	16.59	16.79	16.56	16.77	12769000
2019-12-27	16.80	16.80	16.70	16.74	10094450
2019-12-30	16.76	16.78	16.58	16.72	10570850
2019-12-31	16.74	16.85	16.67	16.74	14118300
2020-01-02	16.80	17.18	16.75	17.16	24364950
2020-01-03	17.06	17.42	17.06	17.30	21144500
2020-01-06	17.24	17.26	17.08	17.16	20266050
2020-01-07	17.26	17.26	17.09	17.20	12353750
2020-01-08	17.12	17.34	17.12	17.13	13148250
2020-01-09	17.34	17.54	17.19	17.25	22885500
2020-01-10	17.32	17.33	17.06	17.16	15101900
2020-01-13	17.12	17.40	17.03	17.26	15229000
2020-01-14	17.24	17.27	17.07	17.18	11968350
2020-01-15	17.20	17.39	17.18	17.30	13905650
2020-01-16	17.38	17.42	17.32	17.40	12019100
2020-01-17	17.49	17.58	17.34	17.56	18059250
2020-01-21	17.57	17.75	17.38	17.41	14957350
2020-01-22	17.56	17.66	17.46	17.58	12977500
2020-01-23	17.48	17.68	17.46	17.60	12103150
2020-01-24	17.70	17.70	17.23	17.39	16170900
2020-01-27	17.23	17.36	17.12	17.30	12963100
2020-01-28	17.34	17.64	17.34	17.56	17537750
2020-01-29	17.57	17.69	17.51	17.59	9176250
2020-01-30	17.57	17.77	17.47	17.60	12561300
2020-01-31	17.59	17.70	17.30	17.34	19290150
2020-02-03	17.36	17.60	17.33	17.35	22916300
2020-02-04	17.52	17.80	17.47	17.70	49110900
2020-02-05	17.84	17.86	17.03	17.08	51735600
2020-02-06	17.16	17.27	16.94	17.14	34497200
2020-02-07	17.17	17.32	17.00	17.28	28684750
2020-02-10	17.23	17.83	17.19	17.81	25605900
2020-02-11	17.86	17.98	17.80	17.82	16739900
2020-02-12	17.81	18.03	17.75	18.01	19885050
2020-02-13	17.97	18.30	17.96	18.26	21143800
2020-02-14	18.26	18.47	18.17	18.44	18341100
2020-02-18	18.48	18.68	18.45	18.55	18484300
2020-02-19	18.68	18.78	18.62	18.68	15912000
2020-02-20	18.52	18.81	18.34	18.55	18137550
2020-02-21	18.53	18.60	18.32	18.40	15129500
2020-02-24	17.95	18.00	17.68	17.70	33115800
2020-02-25	17.80	17.84	17.03	17.12	36806050
2020-02-26	17.11	17.38	16.85	16.95	28546350
2020-02-27	16.23	16.31	15.01	15.11	67574450
2020-02-28	14.69	15.50	14.06	15.47	75293800
2020-03-02	15.59	15.63	14.80	15.38	43481750
2020-03-03	15.36	15.64	14.47	14.72	38968500
2020-03-04	15.29	15.45	14.81	15.40	38643300
2020-03-05	15.00	15.11	14.28	14.55	42205500
2020-03-06	14.06	14.59	13.71	14.46	42048500
2020-03-09	13.34	13.80	13.02	13.16	51321250
2020-03-10	13.78	14.10	13.23	14.02	45482750
2020-03-11	13.62	13.82	12.52	12.93	49807000
2020-03-12	11.74	12.28	11.30	12.06	104022000
2020-03-13	13.01	13.11	12.02	12.61	54461550
2020-03-16	11.40	11.60	10.40	11.43	60477550
2020-03-17	11.47	11.59	10.01	10.49	75591450
2020-03-18	9.84	10.00	8.30	9.30	75504400
2020-03-19	9.12	11.06	9.01	10.72	70729200
2020-03-20	11.48	11.94	11.04	11.32	87592700
2020-03-23	11.23	12.05	11.02	11.77	64346700
2020-03-24	12.78	13.81	12.60	13.28	58005250
2020-03-25	13.70	13.89	12.00	12.99	47162250
2020-03-26	13.24	13.45	12.72	13.22	39717050
2020-03-27	12.49	12.87	12.28	12.70	42867750
2020-03-30	12.44	12.96	12.40	12.80	26664650
2020-03-31	12.69	13.50	12.50	13.09	42390700
2020-04-01	12.60	12.90	12.08	12.39	41006600
2020-04-02	12.15	12.69	12.02	12.60	31695450
2020-04-03	12.62	12.90	12.00	12.22	42997900
2020-04-06	12.65	14.15	12.60	13.80	49202600
2020-04-07	15.00	15.13	13.49	14.09	49791150
2020-04-08	14.18	14.70	14.00	14.50	30659250
2020-04-09	14.90	15.78	14.64	15.42	51331200
2020-04-13	15.38	15.42	14.56	14.88	34125650
2020-04-14	15.45	15.88	15.30	15.71	41891950
2020-04-15	15.15	15.56	15.04	15.40	28578850
2020-04-16	15.46	15.80	15.17	15.74	28143050
2020-04-17	16.22	16.49	16.06	16.41	32921450
2020-04-20	16.14	16.44	16.08	16.17	29401700
2020-04-21	15.98	16.18	15.44	15.73	48857950
2020-04-22	16.98	18.10	16.68	17.65	117974000
2020-04-23	17.90	18.20	17.18	17.34	66025050
2020-04-24	17.47	17.76	17.22	17.65	26638450
2020-04-27	17.82	18.00	17.62	17.66	25927150
2020-04-28	17.98	17.98	17.28	17.37	25836600
2020-04-29	17.60	17.88	17.26	17.65	25875100
2020-04-30	17.60	17.96	17.54	17.57	22469750
2020-05-01	17.18	17.67	17.14	17.50	21742700
2020-05-04	17.25	17.52	17.13	17.50	14065850
2020-05-05	17.64	17.73	17.31	17.40	15949300
2020-05-06	17.51	17.68	17.34	17.34	14564250
2020-05-07	17.63	18.00	17.52	17.95	24664500
2020-05-08	18.00	18.55	17.87	18.52	36986000
2020-05-11	18.40	18.86	18.33	18.68	28533950
2020-05-12	18.87	19.32	18.58	18.60	34301150
2020-05-13	18.60	18.74	17.77	18.05	35880700
2020-05-14	18.02	18.70	17.94	18.64	28936700
2020-05-15	18.52	19.49	18.52	19.44	42619550
2020-05-18	19.95	20.36	19.84	19.97	38965900
2020-05-19	20.00	20.41	19.96	20.18	23060100
2020-05-20	20.44	20.64	20.29	20.60	20743550
2020-05-21	20.70	20.76	20.26	20.53	22766100
2020-05-22	20.54	21.15	20.36	21.11	22550250
2020-05-26	21.73	21.74	20.20	20.34	38812500
2020-05-27	20.43	20.48	19.74	19.80	40783800
2020-05-28	20.02	20.14	19.73	19.90	31584100
2020-05-29	20.02	20.14	19.80	20.08	33598850
2020-06-01	20.26	21.13	20.20	20.96	35722800
2020-06-02	21.00	21.27	20.70	21.18	21475550
2020-06-03	21.23	21.40	20.90	20.99	25827950
2020-06-04	20.89	21.20	20.70	20.83	17977450
2020-06-05	21.00	21.38	20.90	21.07	18560200
2020-06-08	21.06	21.30	20.66	20.98	15805550
2020-06-09	20.74	21.06	20.70	20.79	13794950
2020-06-10	20.85	20.86	20.47	20.58	16106050
2020-06-11	20.05	20.55	19.92	20.01	23420400
2020-06-12	20.51	20.51	19.29	19.84	25439550
2020-06-15	19.48	20.50	19.42	20.47	18196200
2020-06-16	20.75	20.75	20.05	20.64	15685750
2020-06-17	20.62	20.86	20.41	20.46	12073350
2020-06-18	20.53	20.78	20.40	20.60	11528000
2020-06-19	20.80	20.84	20.22	20.22	21423350
2020-06-22	20.53	21.43	20.50	21.41	29540050
2020-06-23	21.48	21.48	20.69	20.78	21471200
2020-06-24	20.72	21.07	20.37	20.96	19163300
2020-06-25	20.95	21.04	20.66	20.98	10891600
2020-06-26	20.98	20.98	20.59	20.66	24983600
2020-06-29	20.70	21.15	20.42	20.92	14854900
2020-06-30	20.98	21.13	20.69	21.05	19897550
2020-07-01	21.08	21.47	20.96	21.37	14195150
2020-07-02	21.62	21.69	21.06	21.13	13225950
2020-07-06	21.33	22.59	21.23	22.52	33331900
2020-07-07	22.39	22.91	22.10	22.18	21473850
2020-07-08	22.38	22.66	22.14	22.29	15923350
2020-07-09	22.60	22.66	22.11	22.31	14388900
2020-07-10	22.21	22.37	22.02	22.36	10945150
2020-07-13	22.64	22.81	21.74	21.78	18210500
2020-07-14	21.78	22.10	21.35	22.06	13364150
2020-07-15	22.52	22.71	22.09	22.67	16616600
2020-07-16	22.48	22.66	22.25	22.59	12085000
2020-07-17	22.73	22.78	22.45	22.72	13852550
2020-07-20	23.00	23.39	22.95	23.27	21013050
2020-07-21	23.53	23.53	23.02	23.26	14093950
2020-07-22	23.22	23.74	23.22	23.71	37471650
2020-07-23	23.38	23.72	22.34	22.42	48046300
2020-07-24	22.25	22.63	21.90	22.61	21070550
2020-07-27	22.79	23.04	22.55	22.86	17154450
2020-07-28	22.81	22.85	22.21	22.24	15801850
2020-07-29	22.40	23.10	22.36	23.06	14876850
2020-07-30	22.79	23.21	22.77	22.97	12232900
2020-07-31	23.07	23.10	22.56	23.10	15141450
2020-08-03	23.07	23.13	22.73	22.93	11841900
2020-08-04	22.98	23.32	22.92	23.29	11107200
2020-08-05	23.40	23.50	23.14	23.40	10491050
2020-08-06	23.31	23.80	23.31	23.74	12408850
2020-08-07	23.64	23.87	23.18	23.61	11601850
2020-08-10	23.61	23.77	22.66	23.22	15239750
2020-08-11	23.30	23.44	22.82	22.94	11177300
2020-08-12	23.16	23.38	23.06	23.22	7845200
2020-08-13	23.42	23.95	23.35	23.90	13137950
2020-08-14	23.79	24.07	23.62	23.73	8068150
2020-08-17	24.00	24.40	23.82	24.32	9659150
2020-08-18	24.43	24.79	24.20	24.74	12772000
2020-08-19	24.75	24.90	24.34	24.39	9583050
2020-08-20	24.25	24.89	24.25	24.80	11281600
2020-08-21	24.80	25.19	24.78	25.06	11721000
2020-08-24	25.36	25.43	24.82	24.84	11931600
2020-08-25	24.95	25.47	24.93	25.39	12664450
2020-08-26	25.49	25.68	25.27	25.55	9813050
2020-08-27	25.56	25.81	25.40	25.59	10519050
2020-08-28	25.70	26.06	25.66	26.03	12570450
2020-08-31	26.12	26.50	26.10	26.21	14541300
2020-09-01	26.50	27.47	26.40	27.44	16740800
2020-09-02	27.50	27.69	27.11	27.58	16599800
2020-09-03	27.11	27.48	26.20	26.57	23226400
2020-09-04	26.66	26.85	25.17	26.27	20282400
2020-09-08	25.77	26.70	25.50	26.00	15939900
2020-09-09	26.44	26.76	26.12	26.42	15270950
2020-09-10	26.55	27.19	26.10	26.17	16498450
2020-09-11	26.51	26.52	25.44	25.95	15549950
2020-09-14	26.23	26.36	25.09	25.34	21889850
2020-09-15	25.67	25.83	25.38	25.55	16487800
2020-09-16	25.73	25.74	25.28	25.32	15243250
2020-09-17	24.81	25.03	24.18	24.51	22629200
2020-09-18	24.62	24.95	24.02	24.31	39167700
2020-09-21	23.88	24.16	23.60	24.13	15438650
2020-09-22	24.48	24.85	24.31	24.69	15138350
2020-09-23	25.01	25.82	24.81	24.97	26589900
2020-09-24	24.79	24.92	24.31	24.59	12026150
2020-09-25	24.48	25.07	24.35	24.89	11725300
2020-09-28	25.26	25.50	24.87	25.27	9810750
2020-09-29	25.27	25.33	24.90	25.23	8943800
2020-09-30	25.24	25.44	24.69	24.87	14350500
2020-10-01	25.11	25.30	24.62	24.76	17448350
2020-10-02	24.29	25.31	24.28	25.10	14086400
2020-10-05	25.16	25.28	24.84	25.06	10014950
2020-10-06	25.05	25.84	24.96	25.13	23490500
2020-10-07	25.45	25.91	25.32	25.57	12085450
2020-10-08	25.76	25.76	25.20	25.64	12090500
2020-10-09	25.75	25.84	25.54	25.64	12203000
2020-10-12	25.82	25.84	25.51	25.58	10241250
2020-10-13	25.65	26.60	25.44	26.50	20021300
2020-10-14	26.60	26.84	26.30	26.43	14246050
2020-10-15	26.12	26.90	26.10	26.87	13108150
2020-10-16	26.98	27.14	26.71	26.79	14878750
2020-10-19	26.90	27.15	26.56	26.71	16007600
2020-10-20	26.90	27.29	26.76	26.97	16532100
2020-10-21	26.88	27.33	26.76	27.33	39613200
2020-10-22	25.84	26.28	25.08	26.01	64928500
2020-10-23	26.00	26.97	25.92	26.78	38156100
2020-10-26	26.46	26.53	25.70	26.24	27205500
2020-10-27	26.21	26.28	25.93	26.20	14912100
2020-10-28	25.84	25.91	25.02	25.07	23971250
2020-10-29	25.06	25.29	24.78	24.86	14226850
2020-10-30	24.75	24.90	23.83	24.03	24571400
2020-11-02	24.20	24.20	23.45	23.77	18440900
2020-11-03	23.97	24.33	23.76	24.19	16132950
2020-11-04	24.76	25.98	24.70	25.55	28072250
2020-11-05	26.19	26.25	25.68	26.21	14958500
2020-11-06	26.10	26.63	25.99	26.52	13450850
2020-11-09	26.50	26.92	25.48	25.56	25150450
2020-11-10	25.44	25.61	24.40	24.86	27634450
2020-11-11	25.21	26.40	25.16	26.08	17540400
2020-11-12	26.00	26.26	25.13	25.19	16141100
2020-11-13	25.38	25.56	24.93	25.03	12302000
2020-11-16	25.16	25.39	24.83	25.21	12148300
2020-11-17	25.37	25.45	25.14	25.37	8016000
2020-11-18	25.31	26.03	25.26	25.92	15144150
2020-11-19	25.78	26.30	25.70	26.21	12096650
2020-11-20	26.15	26.17	25.76	25.85	10142850
2020-11-23	25.92	25.92	25.44	25.62	13239850
2020-11-24	25.71	25.80	25.22	25.26	17661000
2020-11-25	25.38	25.62	25.31	25.53	9477400
2020-11-27	25.54	25.99	25.43	25.96	7728300
2020-11-30	25.95	25.95	25.30	25.79	13403300
2020-12-01	25.80	26.48	25.50	26.42	16778200
2020-12-02	26.29	26.34	25.74	25.94	11028300
2020-12-03	26.02	26.45	26.02	26.18	10491600
2020-12-04	26.22	26.75	26.15	26.69	10778750
2020-12-07	26.67	27.04	26.54	26.94	12414700
2020-12-08	26.79	26.98	26.44	26.92	12909850
2020-12-09	27.00	27.17	26.15	26.28	11554100
2020-12-10	26.08	26.52	26.00	26.34	8292400
2020-12-11	26.34	26.41	25.99	26.00	9111500
2020-12-14	26.17	26.26	25.94	26.19	11871250
2020-12-15	26.40	27.09	26.37	26.93	19738050
2020-12-16	27.60	28.44	27.51	28.01	34916250
2020-12-17	28.15	28.43	27.72	28.19	18835400
2020-12-18	28.36	28.50	28.22	28.37	21907200
2020-12-21	28.00	28.48	27.82	28.36	14990650
2020-12-22	28.36	28.60	27.95	28.53	16380950
2020-12-23	28.69	28.71	28.12	28.22	10001400
2020-12-24	28.22	28.37	28.14	28.25	5065050
2020-12-28	28.46	28.46	28.02	28.03	8721350
2020-12-29	28.05	28.16	27.55	27.84	9126550
2020-12-30	27.90	27.96	27.47	27.48	9218350
2020-12-31	27.44	27.86	27.26	27.73	10884150
2021-01-04	27.73	27.80	26.25	26.38	25708700
2021-01-05	26.38	27.16	26.34	27.10	14757400
2021-01-06	26.71	27.15	26.70	26.87	11708800
2021-01-07	27.02	27.57	26.97	27.36	11837800
2021-01-08	27.58	28.21	27.50	28.05	18445900
2021-01-11	27.83	28.43	27.78	28.05	11356950
2021-01-12	28.20	28.29	27.77	28.03	10564200
2021-01-13	28.09	28.15	27.69	27.90	9334350
2021-01-14	28.37	29.07	27.95	28.24	21330100
2021-01-15	28.10	28.36	27.98	28.11	10426100
2021-01-19	28.40	28.66	27.84	28.59	11137350
2021-01-20	28.88	29.67	28.75	29.61	14810400
2021-01-21	29.54	30.17	29.53	30.07	14917650
2021-01-22	29.85	30.15	29.68	29.88	11420850
2021-01-25	30.08	30.20	29.37	29.73	9912450
2021-01-26	29.88	29.94	29.63	29.79	6433900
2021-01-27	29.60	29.96	29.20	29.33	13849050
2021-01-28	29.42	30.03	29.32	29.61	11726900
2021-01-29	29.49	30.05	29.42	29.60	11576000
2021-02-01	29.90	30.33	29.59	30.18	12780650
2021-02-02	30.50	31.07	30.43	30.46	22425550
2021-02-03	29.90	30.59	29.23	30.00	32443550
2021-02-04	30.12	30.21	29.48	29.59	17507650
2021-02-05	29.74	30.27	29.54	30.14	15695600
2021-02-08	30.16	30.24	29.83	30.08	10440100
2021-02-09	30.03	31.30	30.03	31.01	19217350
2021-02-10	31.20	31.22	30.51	30.89	11446000
2021-02-11	30.87	30.97	30.64	30.86	8416950
2021-02-12	30.80	30.87	30.44	30.55	6962850
2021-02-16	30.62	30.62	29.53	29.68	15980050
2021-02-17	29.53	29.55	28.86	29.19	13277600
2021-02-18	28.96	29.32	28.88	29.13	8721550
2021-02-19	29.37	29.68	29.14	29.46	12203300
2021-02-22	29.15	29.20	28.58	28.61	14646400
2021-02-23	28.22	28.46	27.00	28.32	18820000
2021-02-24	28.35	29.02	27.98	28.98	13229550
2021-02-25	28.94	28.96	27.91	28.21	11807900
2021-02-26	28.59	29.20	28.24	28.84	22178850
2021-03-01	28.90	29.80	28.90	29.70	14068150
2021-03-02	29.87	30.12	29.45	29.51	12900650
2021-03-03	29.34	29.55	28.11	28.16	15029300
2021-03-04	28.05	28.17	26.45	27.02	25360350
2021-03-05	27.18	27.18	25.13	26.65	26764750
2021-03-08	26.64	27.24	26.12	26.70	16681750
2021-03-09	27.46	28.68	27.40	28.55	26463000
2021-03-10	28.60	29.07	28.09	28.33	14492250
2021-03-11	28.80	29.37	28.73	29.24	16373950
2021-03-12	28.98	29.17	28.64	29.06	10494500
2021-03-15	29.14	29.83	28.98	29.71	9956900
2021-03-16	29.56	30.22	29.46	29.65	10597950
2021-03-17	29.40	29.65	28.91	29.57	11038750
2021-03-18	29.20	29.32	28.51	28.59	12801800
2021-03-19	28.76	28.87	28.39	28.42	18045100
2021-03-22	28.75	29.21	28.58	28.89	11691400
2021-03-23	28.89	29.50	28.89	29.03	11918550
2021-03-24	29.16	29.18	28.40	28.46	10004500
2021-03-25	28.29	28.73	28.14	28.64	14128400
2021-03-26	28.73	28.95	28.15	28.91	13831800
2021-03-29	28.70	28.99	28.34	28.49	9254300
2021-03-30	28.24	28.55	28.03	28.13	10733000
2021-03-31	28.42	28.82	28.31	28.42	17883100
2021-04-01	28.76	29.09	28.65	28.77	10100600
2021-04-05	29.12	29.20	28.84	29.04	8563750
2021-04-06	29.18	29.98	29.14	29.75	12550400
2021-04-07	30.07	30.93	29.88	30.00	26179050
2021-04-08	30.30	30.60	30.02	30.48	11490450
2021-04-09	30.37	30.68	30.07	30.63	11242450
2021-04-12	31.11	31.59	30.58	30.79	15096400
2021-04-13	31.00	31.19	30.36	30.75	11782150
2021-04-14	30.72	30.88	30.21	30.33	11136600
2021-04-15	30.54	30.85	30.40	30.85	11587350
2021-04-16	31.00	31.18	30.54	30.70	9355750
2021-04-19	30.52	31.22	30.47	31.00	17049450
2021-04-20	31.10	31.10	30.26	30.64	11801250
2021-04-21	30.66	30.72	29.94	30.15	25492250
2021-04-22	30.55	30.78	29.28	29.60	33552900
2021-04-23	29.64	29.70	29.22	29.37	18741550
2021-04-26	29.37	29.51	29.07	29.42	16781850
2021-04-27	29.59	29.89	29.31	29.38	11425200
2021-04-28	29.56	29.64	29.20	29.52	10572200
2021-04-29	29.42	29.79	29.18	29.68	10893850
2021-04-30	29.60	30.03	29.58	29.84	13159400
2021-05-03	30.00	30.00	29.40	29.42	10626700
2021-05-04	29.32	29.32	28.65	29.00	12484300
2021-05-05	29.19	28.64	28.41	28.53	6386650
2021-05-06	28.51	28.56	27.84	28.23	14375450
2021-05-07	28.46	28.82	28.42	28.52	9415450
2021-05-10	28.10	28.20	27.81	27.84	11785500
2021-05-11	27.49	28.02	27.20	27.87	17667500
2021-05-12	27.61	27.70	26.76	26.84	14308600
2021-05-13	27.01	27.16	26.40	26.45	12459100
2021-05-14	26.68	27.28	26.60	27.12	10577500
2021-05-17	26.96	27.08	26.43	26.63	11410800
2021-05-18	26.80	26.95	26.28	26.49	12367450
2021-05-19	26.18	26.34	25.90	26.14	13761600
2021-05-20	26.76	27.06	26.72	26.84	18320900
2021-05-21	26.97	27.11	26.56	26.60	12176050
2021-05-24	26.78	27.16	26.68	26.85	12224150
2021-05-25	27.03	27.13	26.69	26.92	11677350
2021-05-26	27.11	27.46	26.86	26.92	14502100
2021-05-27	27.08	27.49	26.89	27.31	15359050
2021-05-28	27.32	27.64	27.15	27.44	12708100
2021-06-01	27.44	27.57	26.84	27.22	17493200
2021-06-02	27.08	27.29	27.05	27.25	18581600
2021-06-03	27.12	27.25	26.61	26.66	14870950
2021-06-04	26.77	27.03	26.48	26.53	14189050
2021-06-07	26.48	26.77	26.42	26.47	10002800
2021-06-08	26.72	27.06	26.58	26.73	20214600
2021-06-09	26.88	26.89	26.53	26.57	9625300
2021-06-10	26.72	26.89	26.45	26.89	10192250
2021-06-11	26.90	27.36	26.89	27.34	14389400
2021-06-14	27.92	28.15	27.62	27.83	21011250
2021-06-15	27.74	27.84	27.14	27.41	15856400
2021-06-16	27.54	27.69	27.10	27.67	13652300
2021-06-17	27.60	28.19	27.59	27.88	16598700
2021-06-18	27.60	28.11	27.60	27.99	17602550
2021-06-21	27.80	28.64	27.70	28.53	16398150
2021-06-22	28.52	29.02	28.41	28.95	13949850
2021-06-23	28.84	29.16	28.84	29.11	9447350
2021-06-24	29.35	29.81	29.24	29.78	16085650
2021-06-25	29.87	30.42	29.77	30.38	26936050
2021-06-28	30.38	30.60	29.85	30.16	14045050
2021-06-29	30.16	30.74	30.06	30.69	13402450
2021-06-30	30.70	31.12	30.63	31.01	19143750
2021-07-01	30.88	30.93	30.50	30.76	16149350
2021-07-02	31.00	31.44	30.94	31.33	11289150
2021-07-06	31.42	31.44	31.17	31.33	11034050
2021-07-07	31.42	31.96	31.38	31.68	10916650
2021-07-08	31.15	31.79	30.95	31.52	15025250
2021-07-09	31.50	31.93	31.47	31.85	9828000
2021-07-12	31.78	32.36	31.78	32.31	13066750
2021-07-13	32.28	32.53	32.13	32.15	10346550
2021-07-14	32.30	32.46	32.04	32.40	11403100
2021-07-15	32.45	32.45	31.40	31.64	12741600
2021-07-16	31.85	31.85	31.17	31.21	11684150
2021-07-19	30.68	31.06	30.50	31.02	12673800
2021-07-20	31.43	31.74	31.13	31.49	21552350
2021-07-21	33.14	35.57	33.14	35.12	70072850
2021-07-22	34.95	36.13	34.82	35.97	28485750
2021-07-23	36.18	36.67	35.68	36.62	21327500
2021-07-26	36.56	36.80	36.07	36.14	15698250
2021-07-27	36.14	36.83	35.92	36.70	13016500
2021-07-28	36.53	36.68	35.97	36.33	13088350
2021-07-29	36.33	37.06	36.33	36.92	10527450
2021-07-30	36.81	37.34	36.67	37.27	13086100
2021-08-02	37.54	37.56	37.11	37.29	10239350
2021-08-03	37.45	37.77	37.09	37.69	12174850
2021-08-04	37.73	38.12	37.53	37.98	13408600
2021-08-05	38.26	38.26	37.54	38.00	10782350
2021-08-06	37.82	38.02	37.70	37.74	6789600
2021-08-09	37.80	37.87	37.44	37.50	7958500
2021-08-10	37.64	37.70	37.23	37.34	10560450
2021-08-11	37.32	37.54	37.07	37.13	6894750
2021-08-12	37.06	37.68	37.06	37.55	6353000
2021-08-13	37.57	37.82	37.41	37.76	4648450
2021-08-16	37.56	37.68	37.24	37.55	7215300
2021-08-17	37.43	37.53	37.10	37.39	7546050
2021-08-18	37.42	37.54	37.00	37.03	5337500
2021-08-19	36.80	37.49	36.80	37.41	6481950
2021-08-20	37.56	37.95	37.43	37.83	6238600
2021-08-23	37.94	38.74	37.89	38.24	9644850
2021-08-24	38.33	38.55	38.22	38.41	6514300
2021-08-25	38.64	38.82	38.41	38.49	8285600
2021-08-26	38.40	38.49	37.98	38.13	8456250
2021-08-27	38.35	38.60	38.20	38.38	8940450
2021-08-30	38.38	38.65	38.22	38.32	8243850
2021-08-31	38.50	38.50	37.92	38.07	15718300
2021-09-01	38.16	38.23	37.85	37.97	9502500
2021-09-02	38.16	38.16	37.89	38.06	7288200
2021-09-03	37.94	38.44	37.80	38.40	7835800
2021-09-07	38.33	38.48	37.85	37.90	15702350
2021-09-08	38.28	38.41	37.81	38.11	13077900
2021-09-09	38.20	38.62	38.13	38.19	10948550
2021-09-10	38.53	38.53	37.99	38.02	10336750
2021-09-13	38.02	38.06	37.04	37.34	14643450
2021-09-14	37.51	37.51	36.99	37.20	10450800
2021-09-15	37.16	37.71	36.80	37.60	15084100
2021-09-16	38.00	38.43	37.78	38.36	17890650
2021-09-17	38.75	38.75	37.98	38.18	23513400
2021-09-20	37.68	38.00	37.19	37.69	19345800
2021-09-21	37.91	38.13	37.46	37.95	17025700
2021-09-22	38.05	38.80	38.00	38.70	11205000
2021-09-23	38.86	39.17	38.74	38.88	10254500
2021-09-24	38.90	39.00	38.40	38.74	6810350
2021-09-27	38.59	38.73	37.68	37.99	12445000
2021-09-28	37.57	37.64	36.57	36.79	14767950
2021-09-29	37.14	37.34	36.87	36.93	9134150
2021-09-30	36.96	37.24	36.33	36.35	13731050
2021-10-01	36.73	36.73	35.77	36.57	14913100
2021-10-04	36.70	36.72	35.84	36.10	14562150
2021-10-05	36.54	37.16	36.25	36.60	11973250
2021-10-06	36.22	36.78	36.13	36.68	6621150
2021-10-07	37.10	37.41	36.90	36.93	7135200
2021-10-08	36.94	37.09	36.29	36.35	8024800
2021-10-11	36.33	36.36	35.52	35.68	12007800
2021-10-12	35.95	36.29	35.56	36.07	11277050
2021-10-13	36.20	36.35	35.82	36.21	7608700
2021-10-14	36.56	36.96	36.47	36.81	12724700
2021-10-15	37.09	37.09	36.52	36.62	8329400
2021-10-18	36.68	37.23	36.56	37.05	11070200
2021-10-19	37.28	37.33	36.81	36.82	7066700
2021-10-20	36.64	36.68	36.07	36.46	13158150
2021-10-21	36.33	36.99	36.24	36.88	19233350
2021-10-22	36.88	37.11	35.47	35.84	29555650
2021-10-25	35.84	35.97	35.23	35.50	14268250
2021-10-26	35.64	35.81	34.80	34.97	12720500
2021-10-27	35.09	35.75	34.96	35.32	11091150
2021-10-28	35.32	35.73	35.25	35.55	9561650
2021-10-29	35.19	35.72	35.12	35.58	8750350
2021-11-01	35.69	36.17	35.56	36.02	13705100
2021-11-02	36.07	36.22	35.96	35.99	9606650
2021-11-03	35.83	35.90	35.20	35.54	10163200
2021-11-04	35.57	36.18	35.50	36.16	11348900
2021-11-05	36.30	36.59	35.83	35.89	10559500
2021-11-08	36.07	36.30	35.83	36.00	8042300
2021-11-09	36.07	36.30	35.76	36.30	8602000
2021-11-10	35.88	36.46	35.88	36.24	11492650
2021-11-11	36.31	36.38	36.10	36.32	9650900
2021-11-12	36.39	37.31	36.30	37.26	17324750
2021-11-15	37.40	37.92	36.66	36.79	11693200
2021-11-16	36.80	37.00	36.43	36.55	6793450
2021-11-17	36.72	36.78	35.92	36.12	9062400
2021-11-18	36.08	36.14	35.36	35.58	9557550
2021-11-19	35.60	35.60	35.06	35.10	12504050
2021-11-22	35.32	35.34	34.10	34.43	12017350
2021-11-23	34.31	34.60	33.43	34.17	18722700
2021-11-24	33.81	34.33	33.60	34.16	5448250
2021-11-26	33.56	34.06	33.42	33.74	7082850
2021-11-29	34.05	34.05	33.44	33.56	7076450
2021-11-30	33.41	33.64	32.70	32.87	13528700
2021-12-01	33.12	33.67	32.00	32.04	13318350
2021-12-02	32.20	32.56	31.65	32.23	15667800
2021-12-03	32.55	32.60	31.52	31.84	21285850
2021-12-06	31.95	32.74	31.36	32.47	12174100
2021-12-07	33.12	34.54	33.04	34.23	17713300
2021-12-08	34.42	34.97	34.16	34.78	10341850
2021-12-09	34.84	35.10	34.35	34.45	10894800
2021-12-10	34.75	34.90	34.24	34.43	9012600
2021-12-13	34.30	34.34	33.60	33.82	10134550
2021-12-14	33.53	33.75	33.12	33.54	7974050
2021-12-15	33.54	34.10	33.06	34.02	8931750
2021-12-16	34.30	34.49	33.24	33.58	8554900
2021-12-17	33.64	34.42	33.10	33.68	19135300
2021-12-20	33.36	33.76	33.07	33.60	9631700
2021-12-21	33.74	34.52	33.68	34.48	7345850
2021-12-22	34.70	34.97	34.42	34.89	8417150
2021-12-23	34.99	35.14	34.66	34.97	7480450
2021-12-27	34.96	35.43	34.96	35.32	7185850
2021-12-28	35.36	35.53	34.94	35.06	5736600
2021-12-29	34.79	35.24	34.79	34.97	5118050
2021-12-30	34.80	35.27	34.80	34.94	5926150
2021-12-31	34.92	35.24	34.88	34.97	5217400
2022-01-03	34.80	34.98	33.65	33.81	13634700
2022-01-04	33.73	33.81	32.30	32.95	19117100
2022-01-05	32.95	32.95	31.83	31.89	15646400
2022-01-06	31.90	32.96	31.80	32.42	13159500
2022-01-07	32.41	33.00	31.92	31.96	14894100
2022-01-10	31.48	31.60	30.05	30.87	22692100
2022-01-11	30.72	31.86	30.60	31.63	14636300
2022-01-12	31.80	31.93	31.01	31.08	11874300
2022-01-13	31.08	31.54	30.10	30.15	15631450
2022-01-14	30.29	30.60	29.20	29.96	17151700
2022-01-18	29.74	30.14	29.38	29.56	21164150
2022-01-19	29.68	30.05	29.30	29.35	16597450
2022-01-20	29.72	30.10	28.35	28.41	17023100
2022-01-21	28.20	28.23	27.40	27.57	27533800
2022-01-24	26.70	28.41	25.94	28.33	39113250
2022-01-25	27.80	28.00	27.18	27.37	22484200
2022-01-26	28.14	28.53	26.93	27.17	15862750
2022-01-27	27.54	27.94	26.87	26.90	13551600
2022-01-28	26.88	28.24	26.67	28.20	14956300
2022-01-31	28.46	29.78	28.46	29.71	23090750
2022-02-01	30.00	30.26	29.47	30.25	13235150
2022-02-02	30.40	30.42	29.64	29.69	17379800
2022-02-03	29.12	29.39	28.81	28.95	19132000
2022-02-04	28.83	29.98	28.76	29.67	17344300
2022-02-07	29.72	30.10	28.91	29.06	16618950
2022-02-08	29.06	29.46	28.69	29.21	40081450
2022-02-09	31.51	32.32	30.90	32.17	54106450
2022-02-10	31.74	32.13	31.32	31.56	18352350
2022-02-11	31.76	31.96	30.90	31.23	15382850
2022-02-14	31.16	31.86	30.96	31.28	15704950
2022-02-15	31.58	31.90	31.15	31.34	11139950
2022-02-16	31.00	31.62	30.77	31.51	13432600
2022-02-17	31.25	31.30	29.99	30.20	19188700
2022-02-18	30.12	30.96	30.12	30.47	12262950
2022-02-22	30.17	30.61	29.07	29.60	18827200
2022-02-23	29.65	29.90	28.43	28.58	14141750
2022-02-24	27.40	29.75	27.24	29.69	19671650
2022-02-25	29.55	30.00	29.17	29.94	10579650
2022-02-28	29.77	30.53	29.32	30.47	13349900
2022-03-01	30.34	30.47	29.57	29.76	14120450
2022-03-02	29.83	29.99	29.34	29.93	10285100
2022-03-03	30.20	30.22	29.17	29.24	10427450
2022-03-04	29.14	29.21	28.27	28.85	9536950
2022-03-07	28.99	28.99	26.28	26.48	22956650
2022-03-08	26.30	27.12	25.55	26.27	19748800
2022-03-09	26.73	28.45	26.73	28.41	19367200
2022-03-10	28.16	29.39	28.04	29.38	20207650
2022-03-11	29.33	30.37	29.33	29.51	29590200
2022-03-14	29.23	30.10	29.22	29.44	17875600
2022-03-15	29.60	30.54	29.56	29.87	15674800
2022-03-16	30.47	31.19	30.22	31.09	14406800
2022-03-17	30.60	31.29	30.60	31.27	9798500
2022-03-18	31.34	31.91	31.00	31.75	15676350
2022-03-21	31.60	31.84	30.44	30.80	12470850
2022-03-22	30.95	31.38	30.85	31.17	7368850
2022-03-23	31.00	31.03	30.40	30.83	14558500
2022-03-24	30.97	31.36	30.50	31.32	8781550
2022-03-25	31.49	31.49	30.75	31.13	6891050
2022-03-28	31.14	31.72	30.93	31.50	7154250
2022-03-29	32.00	32.29	31.40	31.81	9836700
2022-03-30	31.47	31.69	31.08	31.48	10132650
2022-03-31	31.83	32.27	31.48	31.64	10498100
2022-04-01	31.72	31.89	31.40	31.88	7463450
2022-04-04	31.71	32.24	31.64	32.22	7310750
2022-04-05	32.16	32.55	31.64	32.09	10069850
2022-04-06	31.62	31.66	30.53	31.02	10135650
2022-04-07	30.83	31.11	30.33	30.88	10793300
2022-04-08	30.64	31.15	30.63	30.88	7171300
2022-04-11	30.54	30.68	29.65	30.23	9375950
2022-04-12	30.62	31.50	30.52	30.65	9079350
2022-04-13	30.68	31.87	30.67	31.80	8901600
2022-04-14	32.05	32.25	31.80	32.06	9952950
2022-04-18	31.83	32.24	31.55	31.80	8272650
2022-04-19	31.80	32.80	31.80	32.64	11533450
2022-04-20	32.86	32.90	32.20	32.25	7459300
2022-04-21	32.54	32.70	30.39	30.42	15258950
2022-04-22	30.19	30.74	29.51	29.62	11750750
2022-04-25	29.40	30.34	28.92	30.32	13521300
2022-04-26	29.86	29.95	28.51	28.76	22215300
2022-04-27	29.95	30.25	28.52	29.51	26955050
2022-04-28	30.08	30.53	29.26	30.02	15014150
2022-04-29	29.85	30.24	29.02	29.11	13123700
2022-05-02	29.02	29.25	28.20	29.22	11688900
2022-05-03	29.14	29.28	28.42	28.95	11161800
2022-05-04	29.01	29.13	27.62	28.69	20928200
2022-05-05	28.31	28.61	26.89	27.40	24846050
2022-05-06	26.90	27.32	26.24	27.09	14947000
2022-05-09	26.47	26.60	25.44	25.53	19911950
2022-05-10	25.93	26.78	25.46	26.42	19819600
2022-05-11	26.20	27.23	25.58	25.63	15614550
2022-05-12	25.23	26.08	24.85	25.62	17149750
2022-05-13	25.98	26.76	25.98	26.37	11024200
2022-05-16	26.18	26.48	25.87	25.98	8710100
2022-05-17	26.57	26.69	25.91	26.44	8534250
2022-05-18	25.99	26.11	24.80	25.06	15410500
2022-05-19	24.78	25.81	24.67	25.45	11687150
2022-05-20	25.86	25.94	25.13	25.88	17404600
2022-05-23	25.97	26.25	25.29	25.80	16841100
2022-05-24	25.57	25.57	24.62	25.33	18523550
2022-05-25	24.90	26.10	24.74	25.78	12638900
2022-05-26	26.08	26.98	25.93	26.82	11273500
2022-05-27	27.16	28.13	27.16	28.05	12685350
2022-05-31	27.90	28.29	27.54	28.05	12858700
2022-06-01	28.03	28.27	26.99	27.49	10669550
2022-06-02	27.21	27.96	27.21	27.94	10801250
2022-06-03	27.58	27.84	27.28	27.50	5697550
2022-06-06	27.82	27.82	27.36	27.54	7296250
2022-06-07	27.12	27.88	27.11	27.81	8761900
2022-06-08	27.76	27.94	27.43	27.47	9746350
2022-06-09	27.26	27.82	27.26	27.39	8769200
2022-06-10	26.77	26.87	26.04	26.34	15624100
2022-06-13	25.42	25.70	24.28	24.65	18369800
2022-06-14	24.47	24.90	23.93	24.08	11425400
2022-06-15	24.67	25.80	24.64	25.32	15646600
2022-06-16	24.95	24.95	24.12	24.29	15426400
2022-06-17	24.38	25.19	24.36	24.91	19630750
2022-06-21	25.28	25.57	25.18	25.22	8918750
2022-06-22	24.83	25.42	24.60	25.08	8785700
2022-06-23	25.30	25.85	25.10	25.79	9588750
2022-06-24	25.98	26.58	25.92	26.58	11575800
2022-06-27	26.98	27.01	26.41	26.63	9981150
2022-06-28	26.64	26.92	25.75	25.78	9017550
2022-06-29	25.84	25.94	25.54	25.76	8079850
2022-06-30	25.65	26.44	25.40	26.15	13047300
2022-07-01	26.04	26.36	25.81	26.14	8884400
2022-07-05	25.69	27.46	25.41	27.25	14417850
2022-07-06	27.22	27.39	26.60	26.85	8343600
2022-07-07	26.89	27.37	26.76	27.02	7700200
2022-07-08	26.87	27.05	26.57	26.79	7711550
2022-07-11	26.44	26.58	25.78	25.80	10098900
2022-07-12	25.80	26.06	25.13	25.23	10157400
2022-07-13	24.73	25.70	24.67	25.51	11688450
2022-07-14	25.30	25.39	24.72	25.32	7919650
2022-07-15	25.71	26.14	25.54	26.00	10385750
2022-07-18	26.30	27.08	26.24	26.38	12734100
2022-07-19	26.71	26.96	26.60	26.85	8100350
2022-07-20	26.86	27.59	26.86	27.50	12661350
2022-07-21	26.89	27.44	26.59	27.36	15890150
2022-07-22	27.51	27.70	26.71	26.95	9691000
2022-07-25	27.08	27.08	26.26	26.58	16493650
2022-07-26	26.36	26.54	25.83	26.33	25150150
2022-07-27	28.68	30.59	28.67	30.20	71628850
2022-07-28	30.18	30.97	29.82	30.78	20738050
2022-07-29	30.88	31.49	30.65	31.28	15490850
2022-08-01	31.17	31.60	30.98	31.15	10653550
2022-08-02	30.98	31.54	30.92	31.00	6854600
2022-08-03	31.22	31.98	31.00	31.70	10736050
2022-08-04	31.70	31.98	31.54	31.69	10153000
2022-08-05	31.40	32.08	31.24	32.02	9051350
2022-08-08	32.20	32.49	32.15	32.44	9058650
2022-08-09	32.21	32.85	32.13	32.78	13296300
2022-08-10	33.47	33.68	33.08	33.17	14202100
2022-08-11	33.30	33.40	32.14	32.62	16509750
2022-08-12	32.61	33.29	32.47	33.27	10148300
2022-08-15	33.29	33.98	33.29	33.84	9194350
2022-08-16	33.66	34.50	33.66	34.29	11615850
2022-08-17	33.89	34.35	33.87	34.11	8180950
2022-08-18	34.10	34.24	33.95	34.21	6220750
2022-08-19	33.92	34.10	33.25	33.45	12416400
2022-08-22	32.80	33.17	32.53	32.79	9800650
2022-08-23	32.89	33.10	32.57	32.60	6528200
2022-08-24	32.74	33.05	32.62	32.86	5718200
2022-08-25	33.05	33.32	32.84	33.26	6185900
2022-08-26	33.36	33.36	32.51	32.56	8026150
2022-08-29	32.34	33.06	32.29	32.78	9668800
2022-08-30	32.80	33.00	31.80	32.25	10179600
2022-08-31	32.27	32.62	31.92	31.94	9466100
2022-09-01	31.58	32.31	31.04	32.26	12079900
2022-09-02	32.60	32.60	32.00	32.33	9243100
2022-09-06	32.28	32.76	32.03	32.69	11623850
2022-09-07	32.54	33.70	32.54	33.62	12835400
2022-09-08	33.60	34.21	33.33	34.14	12694600
2022-09-09	34.40	34.73	34.32	34.47	12861850
2022-09-12	34.84	35.09	34.70	34.96	8587350
2022-09-13	34.18	34.58	33.80	34.02	11165400
2022-09-14	34.14	34.76	33.91	34.43	12686250
2022-09-15	34.32	34.64	34.04	34.21	6954700
2022-09-16	33.86	33.95	33.50	33.87	16308100
2022-09-19	33.52	34.10	33.52	34.10	13560450
2022-09-20	33.86	34.08	33.62	33.99	13255750
2022-09-21	34.40	34.40	33.27	33.31	13025850
2022-09-22	33.00	33.16	31.52	31.77	22291700
2022-09-23	31.30	31.45	30.64	31.15	20790050
2022-09-26	31.18	31.42	30.62	30.64	12470200
2022-09-27	31.17	31.27	30.50	30.78	11202250
2022-09-28	30.93	31.56	30.68	31.33	13058000
2022-09-29	30.93	31.30	30.69	30.87	11995850
2022-09-30	30.70	30.90	30.02	30.06	14189800
2022-10-03	30.28	30.36	29.36	30.09	16564750
2022-10-04	30.67	31.18	30.48	30.72	12508550
2022-10-05	30.30	30.87	29.92	30.40	11876000
2022-10-06	30.32	30.68	30.12	30.14	12362650
2022-10-07	29.71	29.81	29.31	29.58	13977050
2022-10-10	29.78	29.92	29.46	29.52	13868950
2022-10-11	29.53	29.97	28.84	29.82	21867250
2022-10-12	30.00	30.60	29.67	30.45	17819750
2022-10-13	29.72	31.41	29.44	31.16	21863550
2022-10-14	31.59	31.74	30.12	30.17	18468100
2022-10-17	30.80	31.27	30.68	30.84	14476350
2022-10-18	31.65	31.76	30.50	30.88	15130400
2022-10-19	30.78	31.08	30.26	30.54	12574200
2022-10-20	30.62	30.94	30.46	30.72	11914400
2022-10-21	30.72	31.03	30.17	31.00	18228200
2022-10-24	31.20	31.26	30.78	30.92	19366650
2022-10-25	31.22	31.83	31.05	31.68	33440250
2022-10-26	30.65	31.18	29.49	29.52	51123650
2022-10-27	29.80	29.80	28.99	29.34	26703750
2022-10-28	29.33	30.11	28.93	30.10	19246400
2022-10-31	30.15	30.44	29.85	29.97	14879650
2022-11-01	30.23	30.32	29.55	29.55	14308450
2022-11-02	29.63	29.65	28.14	28.16	26482450
2022-11-03	28.07	28.27	27.70	27.84	19276500
2022-11-04	28.31	28.31	27.33	27.95	12814650
2022-11-07	28.09	28.11	27.58	27.93	12360350
2022-11-08	27.85	28.14	27.60	27.79	14097800
2022-11-09	27.70	27.73	27.21	27.52	11808550
2022-11-10	28.74	29.46	28.08	29.42	20041950
2022-11-11	29.68	30.48	29.30	30.13	22186050
2022-11-14	30.07	30.79	29.93	30.26	13220700
2022-11-15	31.10	31.23	30.34	30.47	14197100
2022-11-16	30.40	30.78	30.32	30.53	9894200
2022-11-17	29.95	30.40	29.80	29.88	11270800
2022-11-18	30.31	30.33	29.77	30.05	10058850
2022-11-21	29.90	29.98	29.53	29.89	9530350
2022-11-22	30.04	30.14	29.44	30.12	9864850
2022-11-23	30.16	30.37	30.02	30.18	7282400
2022-11-25	30.18	30.38	30.04	30.30	4374950
2022-11-28	30.30	30.68	30.24	30.55	8057450
2022-11-29	30.41	31.25	30.41	31.05	13010350
2022-11-30	31.22	32.69	31.06	32.54	22950900
2022-12-01	32.50	32.77	32.22	32.52	14822350
2022-12-02	32.32	32.42	31.94	32.10	14415750
2022-12-05	31.88	31.92	31.16	31.41	12123400
2022-12-06	31.39	31.44	30.10	30.17	23047200
2022-12-07	30.10	30.52	29.79	30.19	14311250
2022-12-08	30.32	30.75	30.24	30.62	10102450
2022-12-09	30.62	30.87	30.53	30.53	8623750
2022-12-12	30.35	31.31	30.35	31.22	13063450
2022-12-13	32.20	32.29	30.92	30.97	11986100
2022-12-14	30.89	31.20	30.38	30.77	11162000
2022-12-15	30.37	30.37	29.57	29.75	14474500
2022-12-16	29.43	29.71	28.99	29.24	20021400
2022-12-19	29.01	29.26	28.18	28.30	15122350
2022-12-20	28.16	28.79	28.00	28.57	14534300
2022-12-21	28.64	28.99	28.41	28.50	11118650
2022-12-22	28.18	28.27	27.76	28.16	12082600
2022-12-23	28.01	28.35	27.70	28.25	10498400
2022-12-27	28.28	28.33	27.93	27.96	8404750
2022-12-28	27.91	28.10	27.53	27.57	9685150
2022-12-29	27.84	28.37	27.70	28.10	12821450
2022-12-30	27.88	27.89	27.42	27.75	11256050
2023-01-03	28.01	28.07	27.16	27.42	16066300
2023-01-04	27.73	27.77	27.30	27.52	13510000
2023-01-05	27.29	27.47	26.88	27.28	12921950
2023-01-06	27.44	28.14	27.30	28.04	14244000
2023-01-09	28.31	29.03	28.28	28.93	18096200
2023-01-10	29.00	29.30	28.61	29.03	10167850
2023-01-11	29.24	29.61	29.18	29.58	12343750
2023-01-12	29.75	30.32	29.57	30.25	13940350
2023-01-13	30.08	30.51	29.96	30.49	14508550
2023-01-17	30.30	31.08	30.13	31.03	16720400
2023-01-18	31.17	31.47	30.21	30.24	11478900
2023-01-19	29.81	30.21	29.81	30.08	8313400
2023-01-20	30.38	31.28	30.18	31.10	14547750
2023-01-23	31.04	31.99	31.04	31.95	16689350
2023-01-24	31.92	32.33	31.69	31.90	11478850
2023-01-25	31.26	31.56	30.97	31.28	17998150
2023-01-26	31.66	32.37	31.60	32.13	15574150
2023-01-27	32.20	32.60	31.98	32.28	12576750
2023-01-30	32.07	32.56	32.04	32.20	13851450
2023-01-31	32.34	32.98	32.20	32.93	13734750
2023-02-01	32.93	33.36	32.34	33.05	13933050
2023-02-02	33.50	34.07	33.32	33.79	16147950
2023-02-03	33.55	34.26	33.40	33.86	15287250
2023-02-06	33.79	34.02	33.56	34.01	15273400
2023-02-07	33.77	34.49	33.60	34.46	32496550
2023-02-08	32.86	33.39	32.34	32.75	35262050
2023-02-09	32.80	33.00	31.94	32.14	21622350
2023-02-10	31.79	31.98	31.46	31.68	18265000
2023-02-13	31.79	32.60	31.69	32.29	16742200
2023-02-14	32.25	33.02	32.05	32.89	13563400
2023-02-15	33.00	33.28	32.74	33.13	12214600
2023-02-16	32.85	33.07	32.41	32.42	11279750
2023-02-17	32.19	32.50	32.05	32.35	11434000
2023-02-21	32.24	32.24	31.32	31.39	13613000
2023-02-22	31.37	31.60	30.94	31.05	12534400
2023-02-23	31.14	31.14	30.40	30.45	15615150
2023-02-24	29.96	30.07	29.41	29.53	19174600
2023-02-27	29.80	30.10	29.76	29.90	13876300
2023-02-28	29.83	30.09	29.70	29.82	11721850
2023-03-01	29.66	29.96	29.57	29.70	8269650
2023-03-02	29.50	30.05	29.40	29.91	8659000
2023-03-03	30.00	30.28	29.88	30.20	11963700
2023-03-06	30.40	30.57	30.01	30.10	12042850
2023-03-07	30.09	30.51	30.04	30.19	9363300
2023-03-08	30.20	30.73	30.05	30.66	13884250
2023-03-09	30.73	31.57	30.73	31.02	18133800
2023-03-10	31.09	31.66	30.83	31.01	17465950
2023-03-13	30.75	31.65	30.74	31.33	13319050
2023-03-14	31.74	31.98	31.52	31.82	13903300
2023-03-15	31.67	31.90	31.38	31.82	12432900
2023-03-16	31.96	32.75	31.86	32.50	17480450
2023-03-17	32.49	32.63	31.87	32.18	16484150
2023-03-20	32.10	32.30	31.85	32.20	12974500
2023-03-21	32.34	32.59	32.29	32.56	10488250
2023-03-22	32.49	33.23	32.40	32.45	11532450
2023-03-23	32.74	33.22	32.41	32.65	10030950
2023-03-24	32.72	32.81	32.18	32.49	11420650
2023-03-27	32.58	33.25	32.58	32.96	12031350
2023-03-28	32.89	33.12	32.67	33.06	8110450
2023-03-29	33.15	33.28	32.90	33.13	8860150
2023-03-30	33.16	33.66	33.16	33.44	10762050
2023-03-31	33.56	34.18	33.56	34.17	14319100
2023-04-03	33.90	34.40	33.90	34.35	12294000
2023-04-04	34.58	34.86	34.45	34.70	14744900
2023-04-05	34.62	34.62	33.91	33.95	11951750
2023-04-06	33.75	33.91	33.40	33.70	10888500
2023-04-10	33.50	33.83	33.29	33.83	12448750
2023-04-11	33.88	34.49	33.88	34.28	11379900
2023-04-12	34.60	34.66	33.88	33.92	9947650
2023-04-13	34.25	34.50	34.12	34.36	10815000
2023-04-14	34.36	34.84	34.35	34.77	11100900
2023-04-17	34.96	35.50	34.77	35.50	16563400
2023-04-18	35.66	35.96	35.51	35.57	14526750
2023-04-19	35.71	36.19	35.60	36.10	13836250
2023-04-20	36.05	36.33	35.85	35.97	14357450
2023-04-21	36.10	36.16	35.62	36.00	15242350
2023-04-24	36.26	36.26	35.86	35.94	13073200
2023-04-25	35.92	36.34	35.60	35.60	22729600
2023-04-26	38.36	40.95	38.36	40.20	81507050
2023-04-27	40.52	40.76	39.92	40.73	24138000
2023-04-28	40.62	41.42	40.52	41.35	20550900
2023-05-01	41.10	41.55	40.74	40.79	25157250
2023-05-02	40.86	41.18	40.52	41.08	14736800
2023-05-03	41.08	41.33	40.94	41.16	13991950
2023-05-04	41.17	41.25	40.57	40.67	11441350
2023-05-05	40.65	40.70	40.41	40.56	16062300
2023-05-08	40.64	40.74	40.33	40.66	17142600
2023-05-09	40.80	40.94	40.62	40.65	6867100
2023-05-10	40.78	41.16	40.73	41.10	9991750
2023-05-11	41.11	41.32	41.04	41.17	10814350
2023-05-12	41.09	41.34	40.81	40.91	10929450
2023-05-15	40.96	41.00	40.71	40.94	9091900
2023-05-16	40.93	41.22	40.81	41.00	11424950
2023-05-17	41.05	41.40	40.53	41.24	13198900
2023-05-18	41.22	41.93	41.14	41.92	15284600
2023-05-19	41.87	42.20	41.87	42.12	14298750
2023-05-22	42.22	42.80	41.96	42.04	15608600
2023-05-23	41.86	42.14	40.82	40.94	17610400
2023-05-24	40.90	41.28	40.82	41.06	10806000
2023-05-25	41.39	41.74	41.11	41.16	12417300
2023-05-26	41.14	41.59	41.14	41.42	13469000
2023-05-30	41.45	41.95	41.29	41.43	16749250
2023-05-31	41.40	41.56	41.18	41.53	29017250
2023-06-01	41.16	41.76	41.16	41.65	9379200
2023-06-02	41.45	41.84	41.21	41.24	12277000
2023-06-05	41.17	41.54	41.14	41.24	11656600
2023-06-06	41.59	41.59	41.12	41.16	8881800
2023-06-07	41.18	41.46	40.28	40.46	15277700
2023-06-08	40.29	40.82	40.29	40.46	9721600
2023-06-09	40.46	40.86	40.46	40.81	8946050
2023-06-12	40.99	41.33	40.66	41.27	11437750
2023-06-13	41.26	41.35	40.92	41.31	9083050
2023-06-14	41.29	41.42	41.05	41.22	7037150
2023-06-15	41.14	41.57	41.00	41.03	10050650
2023-06-16	41.32	41.32	40.63	40.66	17198100
2023-06-20	40.72	41.14	40.69	41.00	12333550
2023-06-21	41.29	41.85	41.18	41.49	16839350
2023-06-22	41.38	41.40	40.82	41.01	12943300
2023-06-23	40.75	41.18	40.74	40.87	36062650
2023-06-26	40.90	41.08	40.50	40.65	12440400
2023-06-27	40.89	41.43	40.66	41.33	11170500
2023-06-28	41.44	42.33	41.40	42.03	12304300
2023-06-29	42.07	42.50	42.06	42.21	10983850
2023-06-30	42.50	42.88	42.30	42.78	13656750
2023-07-03	42.76	42.95	42.38	42.47	7779800
2023-07-05	42.34	42.50	42.20	42.41	7537200
2023-07-06	42.17	42.29	41.85	41.87	8441250
2023-07-07	41.62	41.83	41.42	41.55	11450950
2023-07-10	41.50	41.98	41.50	41.86	8449500
2023-07-11	41.90	42.13	41.03	41.07	12801400
2023-07-12	41.39	41.65	41.17	41.52	8239900
2023-07-13	41.70	41.78	40.94	40.98	11254500
2023-07-14	41.16	41.56	40.68	41.12	12940300
2023-07-17	41.29	42.60	41.26	42.55	17116750
2023-07-18	43.05	43.47	42.40	43.06	14669900
2023-07-19	43.30	43.50	42.76	42.78	11769250
2023-07-20	42.56	42.70	41.69	41.89	14637500
2023-07-21	42.29	42.60	41.73	41.98	14238200
2023-07-24	42.09	42.16	40.88	41.66	15668700
2023-07-25	41.77	42.10	41.72	41.85	10763850
2023-07-26	41.84	42.00	41.30	41.76	23939750
2023-07-27	38.50	39.00	37.45	37.66	68460300
2023-07-28	37.96	38.37	37.55	38.25	34380250
2023-07-31	38.51	39.50	38.34	39.25	24463150
2023-08-01	39.00	39.46	38.92	39.10	15445250
2023-08-02	38.89	39.29	38.71	38.74	14779400
2023-08-03	38.53	38.92	38.37	38.46	13786950
2023-08-04	38.72	38.72	37.80	37.81	18010600
2023-08-07	37.87	37.95	37.65	37.80	10043000
2023-08-08	37.60	37.68	37.05	37.23	12348600
2023-08-09	37.24	37.36	36.88	37.01	10641800
2023-08-10	37.14	37.33	36.82	36.91	9585200
2023-08-11	36.91	37.13	36.79	36.93	10459700
2023-08-14	36.74	37.42	36.74	37.00	10607850
2023-08-15	36.86	37.30	36.86	36.96	9332850
2023-08-16	36.91	37.47	36.82	37.34	16133650
2023-08-17	37.22	37.53	36.83	36.97	16141800
2023-08-18	36.75	37.16	36.75	36.98	9729750
2023-08-21	37.06	37.56	37.06	37.32	13189850
2023-08-22	37.67	37.69	37.32	37.44	7557250
2023-08-23	37.58	37.94	37.34	37.90	8783950
2023-08-24	38.00	38.02	37.41	37.45	9425950
2023-08-25	37.44	37.72	37.32	37.54	8204850
2023-08-28	37.71	38.04	37.55	37.99	8725350
2023-08-29	37.98	38.23	37.84	38.06	7068500
2023-08-30	38.20	38.88	38.07	38.77	11673300
2023-08-31	38.92	39.03	38.49	38.53	9932800
2023-09-01	38.56	38.85	38.42	38.77	8687750
2023-09-05	39.22	39.40	38.65	39.03	13584650
2023-09-06	39.00	39.33	38.84	39.08	16213250
2023-09-07	38.94	39.40	38.55	39.34	12126350
2023-09-08	39.41	39.52	38.86	38.90	11483600
2023-09-11	39.07	39.18	38.80	38.98	9619150
2023-09-12	38.53	38.73	38.32	38.66	10531900
2023-09-13	38.54	38.92	38.30	38.66	6010200
2023-09-14	38.87	38.87	38.39	38.72	8979450
2023-09-15	38.57	38.57	38.07	38.25	12363400
2023-09-18	38.04	38.92	38.04	38.77	10510850
2023-09-19	38.68	38.68	37.97	38.49	8068450
2023-09-20	38.40	38.80	38.40	38.41	6513150
2023-09-21	38.19	38.29	37.18	37.32	12107550
2023-09-22	37.37	37.83	37.24	37.51	10060600
2023-09-25	37.29	37.35	36.97	37.19	10259050
2023-09-26	36.80	37.05	36.73	36.95	10178950
2023-09-27	37.08	37.27	35.90	36.12	16675450
2023-09-28	36.09	36.98	36.07	36.77	14777350
2023-09-29	37.09	37.33	36.62	36.64	12347600
2023-10-02	36.62	37.38	36.58	37.34	9873300
2023-10-03	37.12	37.54	36.53	36.74	9803700
2023-10-04	36.86	37.28	36.81	37.16	8094300
2023-10-05	37.09	37.44	36.97	37.23	10036250
2023-10-06	37.01	37.08	36.36	36.45	19192250
2023-10-09	36.00	36.67	36.00	36.66	12291000
2023-10-10	36.50	36.89	36.46	36.64	9660550
2023-10-11	36.73	36.85	36.21	36.47	14124950
2023-10-12	36.50	36.54	35.61	35.87	12578850
2023-10-13	35.80	36.07	35.37	35.63	11073850
2023-10-16	35.70	36.52	35.58	36.21	12312300
2023-10-17	35.98	36.60	35.98	36.59	10744150
2023-10-18	36.70	37.14	36.57	36.81	11912150
2023-10-19	36.99	37.35	36.79	36.95	10466950
2023-10-20	37.02	37.06	36.56	36.63	9492350
2023-10-23	36.41	36.79	36.30	36.39	11306150
2023-10-24	36.72	37.24	36.63	37.10	12223100
2023-10-25	37.00	37.24	36.64	36.84	9897800
2023-10-26	36.90	37.04	35.97	36.13	22770700
2023-10-27	37.69	39.05	37.13	37.75	45290050
2023-10-30	37.80	38.41	37.49	38.19	15429800
2023-10-31	38.16	39.16	38.01	38.84	19693200
2023-11-01	39.00	39.97	38.83	39.73	16942100
2023-11-02	39.92	40.79	39.92	40.71	17965400
2023-11-03	40.72	41.13	40.60	40.81	12067000
2023-11-06	40.86	41.40	40.73	41.38	10777400
2023-11-07	41.40	41.50	41.14	41.30	9529450
2023-11-08	41.33	41.80	41.19	41.68	9065250
2023-11-09	41.87	42.14	41.72	41.90	10192550
2023-11-10	42.06	42.44	41.92	42.41	10756500
2023-11-13	42.42	43.12	42.28	43.01	12782500
2023-11-14	43.36	43.54	43.04	43.32	11476450
2023-11-15	43.48	43.48	42.98	43.12	9949300
2023-11-16	43.18	43.56	43.10	43.46	12813900
2023-11-17	43.50	43.52	43.22	43.24	6977750
2023-11-20	43.40	43.86	43.20	43.73	10134200
2023-11-21	43.83	44.15	43.74	43.95	9121450
2023-11-22	44.29	44.50	44.20	44.38	8895650
2023-11-24	44.10	44.50	44.08	44.39	3372350
2023-11-27	44.46	44.77	44.11	44.18	10391400
2023-11-28	44.20	44.33	43.98	44.13	7206850
2023-11-29	44.23	44.38	43.72	43.78	8958800
2023-11-30	43.66	44.21	43.66	44.05	12955300
2023-12-01	44.00	44.79	44.00	44.68	10797300
2023-12-04	44.70	44.88	44.20	44.38	8603950
2023-12-05	44.38	44.73	44.38	44.53	5746200
2023-12-06	44.77	44.97	44.17	44.20	8333000
2023-12-07	44.22	44.55	44.13	44.53	6381700
2023-12-08	44.48	44.89	44.43	44.86	8172250
2023-12-11	45.00	46.06	45.00	45.91	12630700
2023-12-12	46.16	46.42	45.82	46.41	7143000
2023-12-13	46.88	46.92	46.34	46.80	9147250
2023-12-14	46.89	46.93	45.49	45.51	13383150
2023-12-15	45.08	45.80	45.08	45.43	12834800
2023-12-18	45.60	46.02	45.30	45.94	10067450
2023-12-19	46.10	46.58	46.09	46.54	8580050
2023-12-20	46.56	46.97	46.26	46.28	7405650
2023-12-21	46.31	46.46	45.90	46.14	6517900
2023-12-22	46.29	46.29	46.01	46.09	5231100
2023-12-26	46.13	46.49	46.13	46.39	5337400
2023-12-27	46.52	46.54	46.03	46.15	7292700
2023-12-28	46.05	46.08	45.53	45.57	7513250
2023-12-29	45.65	45.75	45.37	45.74	9245250
2024-01-02	45.57	45.70	44.75	44.90	9998950
2024-01-03	44.90	45.06	44.60	44.67	8489350
2024-01-04	44.58	44.79	44.41	44.41	8436050
2024-01-05	44.44	44.57	44.19	44.26	9077000
2024-01-08	44.40	44.73	44.08	44.73	16412150
2024-01-09	44.49	45.04	44.49	44.64	10690900
2024-01-10	44.80	45.20	44.64	44.90	10421800
2024-01-11	45.01	45.56	44.53	45.53	9122400
2024-01-12	45.58	45.65	45.27	45.44	6275700
2024-01-16	45.52	46.07	45.50	45.80	7974850
2024-01-17	45.62	46.39	45.62	46.21	9138300
2024-01-18	46.44	46.57	46.05	46.46	7874250
2024-01-19	46.56	46.95	46.54	46.69	15068250
2024-01-22	46.84	47.06	46.32	46.50	10171500
2024-01-23	46.40	46.57	46.01	46.44	7982350
2024-01-24	46.78	46.81	46.52	46.70	8091250
2024-01-25	46.56	46.79	46.16	46.24	8526900
2024-01-26	46.26	46.64	46.15	46.53	7256000
2024-01-29	46.57	48.14	46.29	48.09	16339250
2024-01-30	48.00	48.42	47.88	48.39	9295550
2024-01-31	48.38	48.79	48.15	48.18	10774650
2024-02-01	48.28	48.96	48.24	48.84	13430900
2024-02-02	48.91	49.86	48.54	49.65	10679150
2024-02-05	50.05	50.12	49.25	49.42	18924150
2024-02-06	49.61	49.96	49.30	49.75	22747550
2024-02-07	51.23	54.52	50.10	53.34	45059000
2024-02-08	53.56	53.78	52.32	52.41	19350900
2024-02-09	52.74	53.18	52.32	52.77	10552600
2024-02-12	52.65	52.68	51.90	52.16	10396700
2024-02-13	51.77	52.85	51.72	51.98	11579800
2024-02-14	52.29	52.65	51.88	52.40	6793900
2024-02-15	52.33	52.53	52.05	52.36	8373200
2024-02-16	52.40	52.51	51.96	51.97	6918100
2024-02-20	51.91	52.24	51.38	51.60	10160700
2024-02-21	51.41	51.52	51.15	51.39	7023200
2024-02-22	51.87	52.74	51.87	52.55	10237400
2024-02-23	52.89	53.15	52.63	52.93	7939150
2024-02-26	53.30	53.45	52.93	53.21	6585250
2024-02-27	53.26	53.27	52.50	52.90	6476500
2024-02-28	52.68	53.46	52.68	53.43	6464100
2024-02-29	53.62	54.07	53.47	53.78	9872000
2024-03-01	53.99	54.10	53.60	53.78	8261650
2024-03-04	53.78	54.64	53.59	54.41	10220750
2024-03-05	54.26	54.67	53.88	54.23	9343350
2024-03-06	54.49	54.51	53.43	53.80	7852400
2024-03-07	54.20	54.25	53.56	53.80	6211600
2024-03-08	53.63	54.09	53.51	53.72	5960900
2024-03-11	53.40	53.66	52.30	53.25	9950250
2024-03-12	53.55	54.55	53.40	54.40	10024600
2024-03-13	54.41	54.76	54.04	54.45	9485800
2024-03-14	55.33	55.51	54.50	54.97	10558700
2024-03-15	54.55	55.17	54.36	55.13	11829150
2024-03-18	55.36	56.28	55.28	55.47	9480250
2024-03-19	55.60	55.97	55.07	55.95	8676850
2024-03-20	58.71	60.48	57.61	57.90	50168150
2024-03-21	59.06	59.06	57.84	58.10	15955300
2024-03-22	58.44	58.44	57.64	57.64	11211350
2024-03-25	57.78	58.28	57.43	58.07	14137350
2024-03-26	58.47	59.59	58.30	59.11	16631950
2024-03-27	59.52	59.88	58.06	58.47	14115950
2024-03-28	58.90	58.90	58.06	58.14	14636650
2024-04-01	58.38	58.40	57.27	57.54	11936850
2024-04-02	57.48	58.10	57.00	58.04	11254300
2024-04-03	57.90	58.14	57.46	57.91	10834700
2024-04-04	58.19	58.41	57.07	57.12	11630400
2024-04-05	57.57	58.11	57.48	58.11	10207650
2024-04-08	58.08	58.75	58.08	58.63	10937150
2024-04-09	59.18	59.30	57.58	58.54	11135550
2024-04-10	58.26	59.45	58.02	59.31	14209550
2024-04-11	59.62	60.02	59.32	59.81	13580300
2024-04-12	59.83	59.86	58.83	59.15	12783200
2024-04-15	59.56	59.66	58.62	58.73	9934650
2024-04-16	58.66	58.94	58.41	58.85	8028250
2024-04-17	59.10	59.10	57.87	58.06	8866900
2024-04-18	58.09	58.82	57.95	58.16	10687900
2024-04-19	58.28	58.28	56.92	57.38	22097600
2024-04-22	57.96	58.24	57.34	57.69	12982500
2024-04-23	58.44	58.60	57.84	58.30	10507450
2024-04-24	58.76	59.20	58.33	58.54	18167250
2024-04-25	60.24	62.91	59.04	62.24	34426550
2024-04-26	62.41	64.00	62.41	63.74	16827850
2024-04-29	64.33	64.83	63.42	64.19	12300200
2024-04-30	63.99	64.28	63.04	63.19	17182900
2024-05-01	63.06	63.15	62.40	62.77	11821900
2024-05-02	63.09	63.36	62.37	62.84	8956250
2024-05-03	63.19	63.53	62.98	63.11	13474750
2024-05-06	63.19	64.04	63.19	63.98	9973350
2024-05-07	64.12	64.24	63.50	63.87	11091700
2024-05-08	64.08	64.32	63.62	63.67	10311200
2024-05-09	63.66	64.66	63.38	64.66	12270150
2024-05-10	64.88	65.20	64.38	64.78	8238500
2024-05-13	64.78	64.78	63.75	63.91	8423550
2024-05-14	63.66	63.96	63.43	63.53	7747650
2024-05-15	63.41	63.81	63.22	63.37	9973100
2024-05-16	63.47	63.62	62.77	62.92	9939100
2024-05-17	62.90	64.35	62.90	64.27	14389050
2024-05-20	64.40	64.85	63.48	63.53	14209750
2024-05-21	63.80	63.84	63.35	63.46	10097150
2024-05-22	63.52	63.64	62.82	63.07	9063850
2024-05-23	63.20	63.31	62.61	62.77	10615350
2024-05-24	63.00	63.30	62.86	63.03	9851550
2024-05-28	63.20	63.23	62.60	63.08	11877550
2024-05-29	62.81	62.81	61.40	61.46	16872000
2024-05-30	61.61	62.16	61.11	62.12	10749650
2024-05-31	62.52	62.59	61.19	62.59	15072900
2024-06-03	62.78	63.04	60.59	61.53	16622700
2024-06-04	62.26	62.26	61.27	61.58	20615750
2024-06-05	61.88	63.22	61.64	62.96	11740500
2024-06-06	63.45	64.42	63.06	64.23	12782300
2024-06-07	64.53	64.80	63.27	63.38	14239650
2024-06-10	63.38	63.53	62.42	62.60	10367300
2024-06-11	62.33	62.67	61.64	62.60	9724100
2024-06-12	62.75	63.85	62.48	63.42	16997850
2024-06-13	63.77	65.87	63.77	65.31	24241650
2024-06-14	65.40	65.51	64.75	65.43	13974950
2024-06-17	66.53	67.68	65.90	67.31	21198950
2024-06-18	68.70	69.26	67.40	68.55	34734950
2024-06-20	68.91	68.91	63.76	64.29	42466400
2024-06-21	64.50	64.67	63.86	64.21	29525500
2024-06-24	64.30	64.46	63.28	63.87	20646550
2024-06-25	64.33	65.80	64.28	65.66	24053050
2024-06-26	65.81	66.31	62.75	65.86	27266346
2024-06-27	65.88	65.89	61.84	62.41	28454247
2024-06-28	62.03	63.77	61.57	62.65	22128080
2024-07-01	62.69	62.76	60.25	61.81	19650609
2024-07-02	61.54	62.32	60.46	61.40	18369205
2024-07-03	61.05	62.81	60.84	61.58	12651785
2024-07-05	61.56	62.96	61.20	62.75	12845044
2024-07-08	62.46	62.66	59.04	59.51	24496574
2024-07-09	59.63	60.16	57.35	57.48	25175885
2024-07-10	57.43	58.63	56.82	58.30	20298377
2024-07-11	58.00	58.50	57.37	57.55	13326256
2024-07-12	57.76	58.67	57.43	57.67	14046515
2024-07-15	57.75	57.80	56.48	56.61	15192390
2024-07-16	56.76	57.92	56.23	57.74	14404333
2024-07-17	56.92	57.39	55.10	55.29	17208203
2024-07-18	53.48	54.55	52.63	53.38	29138062
2024-07-19	53.92	54.00	52.95	53.54	15629851
2024-07-22	53.48	54.03	52.98	53.56	13869050
2024-07-23	53.89	54.72	52.34	52.55	17558045
2024-07-24	52.04	52.49	51.46	51.78	39208227
2024-07-25	50.51	51.60	49.53	50.82	40764338
2024-07-26	51.24	51.59	49.41	49.83	24611086
2024-07-29	49.91	51.29	49.59	50.97	16035297
2024-07-30	51.18	52.76	51.10	52.57	23648518
2024-07-31	53.50	54.51	52.80	54.32	23028864
2024-08-01	54.29	55.07	52.83	53.46	14099579
2024-08-02	52.33	52.85	51.15	52.57	15098096
2024-08-05	48.25	52.74	47.98	52.18	14448563
2024-08-06	52.93	55.11	52.66	54.08	16405667
2024-08-07	54.50	55.30	53.41	53.63	11238844
2024-08-08	54.00	54.89	53.74	54.32	9305774
2024-08-09	54.90	56.14	54.53	55.55	11569747
2024-08-12	55.60	56.34	55.08	55.87	10075119
2024-08-13	50.79	52.11	48.00	51.68	108992843
2024-08-14	52.02	52.53	51.08	51.65	32423018
2024-08-15	51.79	54.32	51.58	53.97	28826675
2024-08-16	53.59	53.70	52.05	52.47	21302928
2024-08-19	52.58	52.95	51.83	52.64	16562135
2024-08-20	52.65	52.92	51.80	51.94	12896011
2024-08-21	52.25	53.98	52.08	53.73	14558382
2024-08-22	53.54	54.26	53.21	53.45	10425679
2024-08-23	53.81	53.95	53.10	53.71	9928362
2024-08-26	53.82	55.05	53.78	54.75	12213474
2024-08-27	54.19	56.30	54.19	56.14	14889625
2024-08-28	56.57	56.98	55.23	55.77	13745770
2024-08-29	56.21	56.49	55.54	55.63	10702273
2024-08-30	55.95	56.23	55.18	56.08	12845604
2024-09-03	55.99	56.58	53.18	53.52	14402271
2024-09-04	52.65	53.47	52.65	53.34	12220056
2024-09-05	53.02	53.78	52.92	53.03	8316976
2024-09-06	53.19	54.52	53.08	53.68	13248683
2024-09-09	54.04	54.83	54.00	54.29	9472461
2024-09-10	54.43	54.90	53.68	54.21	8367380
2024-09-11	54.27	55.87	53.96	55.79	12804834
2024-09-12	55.93	56.48	55.55	56.35	9074516
2024-09-13	56.45	56.57	55.69	56.12	7916322
2024-09-16	56.59	57.75	56.40	57.66	10663561
2024-09-17	58.05	58.77	57.49	58.50	10580474
2024-09-18	58.54	58.54	56.81	56.93	10214184
2024-09-19	58.25	58.43	57.41	57.97	9541665
2024-09-20	57.68	58.18	56.99	57.23	14686601
2024-09-23	57.45	58.50	57.28	58.29	9305974
2024-09-24	58.29	58.34	57.52	57.96	8920690
2024-09-25	58.00	58.45	57.63	58.38	8421685
2024-09-26	58.85	59.00	57.76	58.05	10296458
2024-09-27	57.99	58.13	56.89	57.34	9078319
2024-09-30	57.24	58.11	57.10	57.62	10334026
2024-10-01	57.76	57.87	56.74	57.17	8718237
2024-10-02	56.75	57.81	55.94	57.68	7418579
2024-10-03	57.50	57.56	56.23	56.70	7004114
2024-10-04	57.00	57.25	56.44	57.11	6054338
2024-10-07	57.14	57.47	56.43	56.73	7551166
2024-10-08	57.26	58.35	57.15	57.98	9100981
2024-10-09	58.09	58.40	57.54	57.93	8542933
2024-10-10	57.81	58.36	57.02	58.33	5154941
2024-10-11	58.50	59.48	58.49	58.65	7292845
2024-10-14	59.28	59.60	58.69	59.28	5988207
2024-10-15	59.69	60.09	58.91	59.81	8134880
2024-10-16	59.91	60.08	58.85	59.12	5865652
2024-10-17	59.24	59.39	58.52	58.86	6326135
2024-10-18	59.30	59.50	58.75	59.39	5863721
2024-10-21	59.74	59.85	59.21	59.70	6425005
2024-10-22	59.69	60.10	59.25	59.88	7377493
2024-10-23	59.56	59.58	58.42	59.02	9523830
2024-10-24	59.27	59.63	58.97	59.44	7048490
2024-10-25	59.84	59.86	59.23	59.44	6074205
2024-10-28	59.85	61.25	59.84	60.60	12121403
2024-10-29	60.76	60.79	59.94	60.49	23959227
2024-10-30	57.36	58.00	55.51	55.73	28560332
2024-10-31	55.17	57.42	55.02	55.77	14595408
2024-11-01	56.34	58.96	56.25	58.59	19877771
2024-11-04	58.39	58.40	56.37	56.38	10752327
2024-11-05	56.27	56.77	55.89	56.18	10315018
2024-11-06	57.70	58.26	57.19	57.69	10743777
2024-11-07	58.00	59.14	57.81	58.21	7974460
2024-11-08	58.00	59.43	58.00	58.81	8153189
2024-11-11	58.98	59.38	58.31	59.27	12985641
2024-11-12	59.29	60.78	59.17	60.49	15552264
2024-11-13	60.89	61.27	59.19	59.27	9405998
2024-11-14	59.01	60.73	58.79	59.91	7523985
2024-11-15	59.27	59.44	58.53	58.63	6743957
2024-11-18	58.68	59.38	58.46	58.81	5898535
2024-11-19	58.41	59.05	57.67	58.73	9562479
2024-11-20	58.96	59.22	58.19	58.88	6399904
2024-11-21	58.91	60.07	58.71	59.98	7508499
2024-11-22	60.33	62.43	60.24	62.01	11366476
2024-11-25	62.14	62.59	61.81	62.00	14069986
2024-11-26	62.07	62.74	61.85	62.71	6629765
2024-11-27	62.56	62.69	61.51	62.05	5779490
2024-11-29	62.10	62.13	61.52	61.52	3845883
2024-12-02	61.56	62.11	60.51	60.54	7894029
2024-12-03	60.84	60.99	60.41	60.94	6011635
2024-12-04	62.99	64.14	62.67	63.89	12525964
2024-12-05	63.91	65.42	63.51	65.22	11209585
2024-12-06	65.79	66.06	65.12	65.40	9963654
2024-12-09	65.65	65.68	63.74	64.58	10138416
2024-12-10	64.58	65.11	64.32	64.83	7254567
2024-12-11	65.31	65.79	64.93	65.57	7545427
2024-12-12	65.83	66.74	65.41	66.16	9923312
2024-12-13	66.26	66.43	64.22	64.59	6247008
2024-12-16	64.91	65.35	64.55	64.80	7221358
2024-12-17	64.16	64.87	63.97	64.29	7544127
2024-12-18	64.10	64.15	61.30	61.34	10094377
2024-12-19	62.01	62.75	61.25	61.74	8049418
2024-12-20	61.11	62.88	61.11	61.87	12727291
2024-12-23	61.67	61.94	60.96	61.58	8463211
2024-12-24	61.70	62.43	61.61	62.24	2534615
2024-12-26	61.79	62.11	61.46	61.47	5525071
2024-12-27	61.11	61.15	60.43	60.78	4437950
2024-12-30	59.95	60.64	59.78	60.09	4929246
2024-12-31	60.15	60.69	59.89	60.30	5321501
2025-01-02	60.79	61.16	59.69	59.89	5797852
2025-01-03	60.13	60.20	59.21	59.70	5917824
2025-01-06	59.92	59.93	58.50	58.80	10256219
2025-01-07	58.80	58.95	57.87	57.99	8534776
2025-01-08	57.85	58.14	57.40	57.92	9320035
2025-01-10	57.54	57.78	56.42	56.50	10647154
2025-01-13	56.14	56.48	55.47	56.26	8242831
2025-01-14	56.81	56.83	55.98	56.44	6010305
2025-01-15	57.53	57.63	56.85	57.37	10492496
2025-01-16	57.44	59.11	57.07	58.36	9376473
2025-01-17	58.89	58.90	57.08	57.52	9420028
2025-01-21	57.73	57.84	56.06	56.20	13868763
2025-01-22	56.20	56.31	55.30	55.90	12755670
2025-01-23	55.70	57.77	55.64	57.56	12444571
2025-01-24	57.32	57.33	56.34	56.70	11123048
2025-01-27	56.27	58.48	56.22	58.30	12076845
2025-01-28	58.18	58.21	57.07	57.83	8700331
2025-01-29	57.71	58.56	57.50	58.27	6571996
2025-01-30	58.62	59.57	58.49	58.99	8734308
2025-01-31	59.08	59.08	58.20	58.35	8353315
2025-02-03	56.36	58.57	56.34	58.36	10845305
2025-02-04	58.41	59.19	58.28	59.02	16227778
2025-02-05	56.02	58.30	55.69	57.51	28259747
2025-02-06	57.95	58.28	56.55	57.32	10266995
2025-02-07	57.22	57.88	56.84	57.27	8777852
2025-02-10	57.46	59.09	57.27	57.80	13786779
2025-02-11	57.49	58.05	56.16	56.18	10690877
2025-02-12	55.98	57.40	55.81	57.29	8242823
2025-02-13	57.69	58.41	57.35	58.13	9067654
2025-02-14	58.16	58.19	56.98	57.08	8755429
2025-02-18	56.71	56.78	54.37	54.49	15308167
2025-02-19	54.29	54.68	53.12	53.80	15588940
2025-02-20	53.75	53.82	52.52	53.05	10258028
2025-02-21	53.01	53.13	51.27	51.51	12638537
2025-02-24	51.62	51.70	50.50	51.21	15660629
2025-02-25	51.13	52.73	50.54	52.47	17744868
2025-02-26	52.68	54.60	52.58	53.42	20664571
2025-02-27	53.77	54.09	52.51	52.74	8050105
2025-02-28	52.50	54.07	52.29	53.97	11489562
2025-03-03	55.02	55.70	53.85	54.33	12613385
2025-03-04	54.00	54.00	52.34	53.17	13484058
2025-03-05	53.27	54.00	52.90	53.60	8788881
2025-03-06	52.79	53.50	51.40	51.47	13830736
2025-03-07	51.39	51.39	48.01	50.23	24666758
2025-03-10	49.33	50.75	48.94	49.83	19063376
2025-03-11	49.81	51.30	49.58	49.98	12357496
2025-03-12	50.72	51.55	49.69	50.05	10527846
2025-03-13	49.95	50.02	48.22	48.73	12552482
2025-03-14	50.08	50.25	49.12	50.03	13840270
2025-03-17	50.01	50.23	49.29	49.65	10426193
2025-03-18	49.33	49.33	47.55	47.79	17984526
2025-03-19	47.75	49.09	47.75	48.99	16346562
2025-03-20	48.50	49.35	48.49	49.00	10718816
2025-03-21	48.44	48.70	47.79	48.53	19459939
2025-03-24	49.07	49.79	48.40	49.60	15517042
2025-03-25	49.73	50.26	49.46	49.51	11350664
2025-03-26	49.62	50.16	49.22	50.07	12319908
2025-03-27	50.00	51.32	49.74	50.92	12578755

Explore More About CMG

Coins representing dividend payouts and trends

CMG Dividend History

Discover Chipotle Mexican Grill'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

CMG Stock Split History

Discover Chipotle Mexican Grill'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

CMG Historical Prices

Explore Chipotle Mexican Grill's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics