SHOP Historical Prices

Summary

Key Stock Metrics

48.56

(August 5, 2024)

52-Week Low

129.38

(February 18, 2025)

52-Week High

176.29

(November 19, 2021)

All-Time High

96.68

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-21	7.01	7.01	6.91	6.92	44000
2006-06-22	6.96	7.00	6.95	6.97	72000
2006-06-23	7.00	7.00	6.93	6.98	81000
2006-06-26	6.98	6.99	6.95	6.95	88000
2006-06-27	6.95	7.02	6.95	7.01	177000
2006-06-28	7.00	7.03	6.98	6.98	1237000
2006-06-29	6.94	6.94	6.82	6.83	546000
2006-06-30	6.82	6.84	6.81	6.84	164000
2006-07-03	6.83	6.83	6.79	6.80	216000
2006-07-05	6.84	6.87	6.84	6.85	378000
2006-07-06	6.83	6.85	6.81	6.84	362000
2006-07-07	6.85	6.90	6.83	6.88	736000
2006-07-10	6.86	6.89	6.84	6.88	303000
2006-07-11	6.89	6.92	6.84	6.84	777000
2006-07-12	6.84	6.94	6.84	6.93	1139000
2006-07-13	6.96	7.02	6.94	7.02	2244000
2006-07-14	7.04	7.10	7.02	7.05	1928000
2006-07-17	7.06	7.08	7.03	7.07	1377000
2006-07-18	7.06	7.12	7.03	7.05	1139000
2006-07-19	7.04	7.04	6.92	6.93	2179000
2006-07-20	6.90	6.99	6.90	6.99	491000
2006-07-21	6.99	7.05	6.99	7.04	922000
2006-07-24	7.00	7.01	6.92	6.92	1256000
2006-07-25	6.93	6.95	6.86	6.89	337000
2006-07-26	6.90	6.92	6.85	6.88	379000
2006-07-27	6.85	6.93	6.85	6.92	824000
2006-07-28	6.95	6.95	6.83	6.84	502000
2006-07-31	6.86	6.87	6.84	6.84	2109000
2006-08-01	6.89	6.91	6.88	6.89	822000
2006-08-02	6.86	6.86	6.81	6.85	256000
2006-08-03	6.88	6.88	6.81	6.83	224000
2006-08-04	6.75	6.87	6.74	6.84	669000
2006-08-07	6.86	6.88	6.85	6.86	188000
2006-08-08	6.85	6.91	6.83	6.89	1071000
2006-08-09	6.83	6.92	6.82	6.92	443000
2006-08-10	6.92	6.95	6.88	6.90	925000
2006-08-11	6.92	6.94	6.91	6.92	465000
2006-08-14	6.87	6.92	6.85	6.91	925000
2006-08-15	6.85	6.86	6.82	6.83	462000
2006-08-16	6.79	6.81	6.76	6.77	1408000
2006-08-17	6.78	6.78	6.74	6.76	542000
2006-08-18	6.76	6.78	6.74	6.74	616000
2006-08-21	6.76	6.77	6.75	6.76	450000
2006-08-22	6.77	6.78	6.74	6.76	433000
2006-08-23	6.76	6.81	6.74	6.80	680000
2006-08-24	6.78	6.80	6.77	6.78	596000
2006-08-25	6.79	6.79	6.76	6.78	446000
2006-08-28	6.78	6.79	6.74	6.75	432000
2006-08-29	6.76	6.79	6.73	6.74	486000
2006-08-30	6.74	6.75	6.73	6.74	263000
2006-08-31	6.73	6.75	6.73	6.74	440000
2006-09-01	6.74	6.74	6.71	6.71	350000
2006-09-05	6.71	6.73	6.70	6.70	565000
2006-09-06	6.74	6.78	6.74	6.77	994000
2006-09-07	6.79	6.82	6.78	6.81	652000
2006-09-08	6.80	6.81	6.77	6.78	326000
2006-09-11	6.82	6.83	6.77	6.79	506000
2006-09-12	6.77	6.79	6.71	6.71	1426000
2006-09-13	6.72	6.72	6.68	6.68	548000
2006-09-14	6.69	6.72	6.69	6.70	940000
2006-09-15	6.66	6.69	6.66	6.69	506000
2006-09-18	6.69	6.69	6.66	6.68	116000
2006-09-19	6.68	6.72	6.68	6.69	753000
2006-09-20	6.66	6.68	6.65	6.66	610000
2006-09-21	6.66	6.71	6.65	6.69	842000
2006-09-22	6.71	6.74	6.71	6.72	596000
2006-09-25	6.70	6.74	6.65	6.66	712000
2006-09-26	6.66	6.66	6.61	6.61	728000
2006-09-27	6.61	6.63	6.59	6.61	812000
2006-09-28	6.61	6.63	6.60	6.61	364000
2006-09-29	6.60	6.63	6.60	6.62	564000
2006-10-02	6.62	6.66	6.62	6.65	666000
2006-10-03	6.67	6.67	6.62	6.64	592000
2006-10-04	6.64	6.64	6.55	6.56	962000
2006-10-05	6.55	6.57	6.54	6.54	1354000
2006-10-06	6.59	6.59	6.56	6.56	437000
2006-10-09	6.57	6.58	6.55	6.56	373000
2006-10-10	6.55	6.57	6.54	6.55	220000
2006-10-11	6.58	6.60	6.55	6.57	242000
2006-10-12	6.54	6.55	6.50	6.51	414000
2006-10-13	6.52	6.52	6.49	6.49	200000
2006-10-16	6.50	6.50	6.48	6.48	340000
2006-10-17	6.51	6.54	6.50	6.51	1706000
2006-10-18	6.41	6.52	6.41	6.50	620000
2006-10-19	6.52	6.52	6.49	6.50	471000
2006-10-20	6.50	6.52	6.49	6.49	721000
2006-10-23	6.51	6.52	6.45	6.46	860000
2006-10-24	6.46	6.48	6.46	6.46	196000
2006-10-25	6.45	6.47	6.43	6.44	1059000
2006-10-26	6.41	6.45	6.40	6.41	568000
2006-10-27	6.42	6.47	6.42	6.45	465000
2006-10-30	6.46	6.48	6.45	6.46	254000
2006-10-31	6.44	6.49	6.44	6.47	401000
2006-11-01	6.45	6.52	6.45	6.52	767000
2006-11-02	6.53	6.54	6.52	6.53	865000
2006-11-03	6.50	6.55	6.50	6.53	455000
2006-11-06	6.51	6.52	6.45	6.47	412000
2006-11-07	6.46	6.47	6.42	6.45	591000
2006-11-08	6.48	6.48	6.42	6.44	435000
2006-11-09	6.43	6.47	6.42	6.47	547000
2006-11-10	6.47	6.48	6.46	6.46	210000
2006-11-13	6.48	6.48	6.43	6.44	198000
2006-11-14	6.44	6.47	6.40	6.40	750000
2006-11-15	6.41	6.41	6.37	6.38	522000
2006-11-16	6.37	6.38	6.37	6.37	363000
2006-11-17	6.39	6.40	6.37	6.37	109000
2006-11-20	6.37	6.39	6.36	6.38	345000
2006-11-21	6.37	6.38	6.37	6.37	235000
2006-11-22	6.35	6.37	6.34	6.35	241000
2006-11-24	6.39	6.39	6.36	6.38	139000
2006-11-27	6.40	6.48	6.40	6.47	1021000
2006-11-28	6.50	6.50	6.45	6.45	3589000
2006-11-29	6.43	6.43	6.38	6.39	875000
2006-11-30	6.38	6.42	6.36	6.39	643000
2006-12-01	6.38	6.46	6.38	6.41	280000
2006-12-04	6.40	6.40	6.34	6.35	3275000
2006-12-05	6.34	6.35	6.32	6.32	315000
2006-12-06	6.33	6.34	6.32	6.33	241000
2006-12-07	6.32	6.36	6.32	6.36	252000
2006-12-08	6.36	6.38	6.34	6.35	351000
2006-12-11	6.35	6.35	6.33	6.34	364000
2006-12-12	6.34	6.37	6.34	6.34	256000
2006-12-13	6.33	6.35	6.32	6.34	212000
2006-12-14	6.33	6.33	6.28	6.29	1809000
2006-12-15	6.26	6.29	6.26	6.28	616000
2006-12-18	6.28	6.31	6.27	6.30	842000
2006-12-19	6.34	6.34	6.29	6.29	215000
2006-12-20	6.18	6.19	6.16	6.19	449000
2006-12-21	6.18	6.23	6.17	6.21	495000
2006-12-22	6.22	6.25	6.22	6.24	1233000
2006-12-26	6.25	6.25	6.22	6.22	143000
2006-12-27	6.20	6.21	6.17	6.17	521000
2006-12-28	6.18	6.20	6.18	6.19	438000
2006-12-29	6.19	6.23	6.18	6.23	559000
2007-01-03	6.19	6.28	6.18	6.24	602000
2007-01-04	6.25	6.28	6.21	6.23	237000
2007-01-05	6.24	6.29	6.24	6.27	509000
2007-01-08	6.29	6.30	6.25	6.26	272000
2007-01-09	6.25	6.29	6.25	6.26	556000
2007-01-10	6.29	6.30	6.25	6.25	563000
2007-01-11	6.24	6.25	6.20	6.21	378000
2007-01-12	6.22	6.22	6.18	6.18	136000
2007-01-16	6.18	6.20	6.18	6.19	150000
2007-01-17	6.20	6.20	6.17	6.20	256000
2007-01-18	6.20	6.23	6.19	6.22	430000
2007-01-19	6.22	6.24	6.20	6.21	1057000
2007-01-22	6.22	6.25	6.21	6.24	900000
2007-01-23	6.25	6.25	6.21	6.23	605000
2007-01-24	6.20	6.21	6.17	6.18	251000
2007-01-25	6.18	6.25	6.17	6.24	290000
2007-01-26	6.23	6.31	6.23	6.26	852000
2007-01-29	6.25	6.27	6.24	6.26	3975000
2007-01-30	6.25	6.26	6.23	6.23	315000
2007-01-31	6.23	6.24	6.17	6.19	311000
2007-02-01	6.17	6.18	6.15	6.15	1066000
2007-02-02	6.15	6.16	6.14	6.15	356000
2007-02-05	6.16	6.17	6.14	6.15	485000
2007-02-06	6.15	6.17	6.14	6.15	548000
2007-02-07	6.15	6.16	6.13	6.14	771000
2007-02-08	6.16	6.17	6.14	6.15	616000
2007-02-09	6.14	6.22	6.14	6.19	1511000
2007-02-12	6.20	6.23	6.19	6.22	603000
2007-02-13	6.21	6.21	6.17	6.17	463000
2007-02-14	6.17	6.17	6.12	6.13	999000
2007-02-15	6.12	6.14	6.12	6.12	176000
2007-02-16	6.14	6.14	6.13	6.13	241000
2007-02-20	6.14	6.16	6.11	6.12	154000
2007-02-21	6.13	6.14	6.12	6.12	903000
2007-02-22	6.11	6.15	6.11	6.13	320000
2007-02-23	6.14	6.17	6.14	6.16	363000
2007-02-26	6.13	6.18	6.13	6.17	410430
2007-02-27	6.24	6.45	6.22	6.41	3544000
2007-02-28	6.37	6.39	6.30	6.36	2456000
2007-03-01	6.48	6.49	6.33	6.38	3291000
2007-03-02	6.40	6.46	6.37	6.46	5045000
2007-03-05	6.50	6.52	6.43	6.52	4789000
2007-03-06	6.45	6.47	6.40	6.41	1381000
2007-03-07	6.41	6.43	6.38	6.42	1235000
2007-03-08	6.38	6.40	6.35	6.38	1239000
2007-03-09	6.35	6.40	6.33	6.38	1537000
2007-03-12	6.38	6.40	6.35	6.37	444000
2007-03-13	6.41	6.50	6.38	6.50	2056000
2007-03-14	6.47	6.56	6.43	6.43	4918000
2007-03-15	6.46	6.46	6.41	6.43	879000
2007-03-16	6.43	6.47	6.41	6.46	534000
2007-03-19	6.41	6.43	6.38	6.38	646000
2007-03-20	6.39	6.40	6.35	6.35	818000
2007-03-21	6.34	6.36	6.23	6.24	2499000
2007-03-22	6.24	6.26	6.22	6.23	2256000
2007-03-23	6.24	6.25	6.22	6.23	411000
2007-03-26	6.25	6.30	6.23	6.24	1371000
2007-03-27	6.22	6.25	6.21	6.23	1601000
2007-03-28	6.26	6.29	6.24	6.26	1733000
2007-03-29	6.24	6.30	6.24	6.26	855000
2007-03-30	6.27	6.32	6.23	6.28	345000
2007-04-02	6.27	6.29	6.25	6.26	758000
2007-04-03	6.23	6.24	6.19	6.20	978000
2007-04-04	6.20	6.21	6.19	6.19	590000
2007-04-05	6.20	6.21	6.17	6.17	598000
2007-04-09	6.16	6.18	6.16	6.18	1041000
2007-04-10	6.17	6.18	6.16	6.16	794000
2007-04-11	6.17	6.21	6.17	6.20	379000
2007-04-12	6.21	6.23	6.17	6.17	689000
2007-04-13	6.17	6.19	6.15	6.15	328000
2007-04-16	6.13	6.13	6.09	6.09	1260000
2007-04-17	6.08	6.09	6.06	6.08	1246000
2007-04-18	6.10	6.10	6.05	6.07	919000
2007-04-19	6.12	6.12	6.07	6.08	674000
2007-04-20	6.03	6.06	6.02	6.02	1658000
2007-04-23	6.04	6.05	6.02	6.05	748000
2007-04-24	6.05	6.07	6.03	6.05	798000
2007-04-25	6.03	6.04	5.98	5.99	559000
2007-04-26	5.98	6.01	5.98	5.98	1074000
2007-04-27	6.01	6.02	5.98	6.00	330000
2007-04-30	6.00	6.05	5.99	6.05	1092000
2007-05-01	6.05	6.08	6.03	6.04	1045000
2007-05-02	6.03	6.03	5.99	6.00	864000
2007-05-03	5.98	6.00	5.97	5.98	430000
2007-05-04	5.96	5.97	5.94	5.96	503000
2007-05-07	5.95	5.96	5.94	5.96	401000
2007-05-08	5.97	5.99	5.96	5.96	1053000
2007-05-09	5.97	5.97	5.92	5.94	1300000
2007-05-10	5.97	6.03	5.95	6.02	1047000
2007-05-11	6.01	6.01	5.96	5.96	1474000
2007-05-14	5.95	6.00	5.95	5.98	1292000
2007-05-15	5.98	5.99	5.94	5.98	641000
2007-05-16	5.96	5.99	5.94	5.94	619000
2007-05-17	5.96	5.96	5.93	5.94	735000
2007-05-18	5.91	5.93	5.90	5.90	1190000
2007-05-21	5.91	5.91	5.88	5.91	1142000
2007-05-22	5.91	5.91	5.88	5.91	338000
2007-05-23	5.89	5.92	5.88	5.92	609000
2007-05-24	5.93	5.98	5.89	5.98	1761000
2007-05-25	5.96	5.97	5.94	5.94	854000
2007-05-29	5.95	5.96	5.93	5.93	395000
2007-05-30	5.97	5.97	5.89	5.90	484000
2007-05-31	5.87	5.90	5.87	5.90	405000
2007-06-01	5.87	5.88	5.85	5.87	415000
2007-06-04	5.88	5.89	5.86	5.86	831000
2007-06-05	5.88	5.92	5.88	5.89	940000
2007-06-06	5.91	5.96	5.91	5.96	3225000
2007-06-07	5.97	6.06	5.95	6.06	3887000
2007-06-08	6.05	6.07	5.99	5.99	2129000
2007-06-11	6.01	6.01	5.96	5.99	855000
2007-06-12	6.01	6.05	5.98	6.05	1302000
2007-06-13	6.03	6.03	5.95	5.95	2262000
2007-06-14	5.96	5.96	5.92	5.94	1439000
2007-06-15	5.89	5.90	5.87	5.90	1402000
2007-06-18	5.89	5.91	5.88	5.91	1206000
2007-06-19	5.92	5.93	5.89	5.89	706000
2007-06-20	5.88	5.98	5.88	5.98	420000
2007-06-21	5.98	6.01	5.94	5.94	983000
2007-06-22	5.98	6.03	5.97	6.00	1473000
2007-06-25	6.02	6.06	5.98	6.04	2571000
2007-06-26	5.98	6.04	5.96	6.04	2275000
2007-06-27	6.05	6.05	5.96	5.96	1406000
2007-06-28	5.97	5.97	5.92	5.97	1229000
2007-06-29	5.95	6.01	5.92	5.97	1594000
2007-07-02	5.95	5.96	5.92	5.92	433000
2007-07-03	5.91	5.91	5.88	5.89	1196000
2007-07-05	5.91	5.92	5.89	5.90	863000
2007-07-06	5.90	5.91	5.87	5.88	483000
2007-07-09	5.87	5.89	5.86	5.87	163000
2007-07-10	5.92	5.96	5.90	5.96	1051000
2007-07-11	5.97	5.98	5.92	5.92	1045000
2007-07-12	5.90	5.90	5.82	5.83	1812000
2007-07-13	5.82	5.82	5.78	5.80	1405000
2007-07-16	5.81	5.82	5.79	5.81	545000
2007-07-17	5.81	5.82	5.79	5.81	385000
2007-07-18	5.84	5.88	5.82	5.82	1412000
2007-07-19	5.80	5.82	5.79	5.82	397000
2007-07-20	5.82	5.89	5.82	5.88	604000
2007-07-23	5.85	5.86	5.83	5.85	904000
2007-07-24	5.89	5.97	5.87	5.97	1437000
2007-07-25	5.93	6.00	5.92	5.95	1523000
2007-07-26	6.02	6.15	6.00	6.10	5261000
2007-07-27	6.29	6.29	6.06	6.22	3310000
2007-07-30	6.18	6.20	6.11	6.13	2760000
2007-07-31	6.08	6.21	6.06	6.21	3087000
2007-08-01	6.22	6.27	6.14	6.16	5291000
2007-08-02	6.15	6.18	6.10	6.11	3075000
2007-08-03	6.13	6.30	6.13	6.28	2517000
2007-08-06	6.26	6.35	6.15	6.18	4345000
2007-08-07	6.20	6.20	6.06	6.13	2752000
2007-08-08	6.07	6.11	5.99	6.02	3555000
2007-08-09	6.17	6.22	6.06	6.20	2515000
2007-08-10	6.27	6.31	6.16	6.24	5498000
2007-08-13	6.17	6.23	6.15	6.21	1417000
2007-08-14	6.20	6.33	6.20	6.31	2482000
2007-08-15	6.37	6.43	6.26	6.40	4748000
2007-08-16	6.47	6.58	6.35	6.38	8221000
2007-08-17	6.15	6.33	6.15	6.25	7042000
2007-08-20	6.23	6.30	6.21	6.24	1867000
2007-08-21	6.27	6.27	6.19	6.25	624000
2007-08-22	6.23	6.23	6.16	6.17	2971000
2007-08-23	6.15	6.21	6.12	6.18	2030000
2007-08-24	6.17	6.18	6.10	6.10	3042000
2007-08-27	6.12	6.16	6.12	6.15	2171000
2007-08-28	6.20	6.31	6.18	6.29	3874000
2007-08-29	6.26	6.28	6.16	6.16	1400000
2007-08-30	6.22	6.23	6.15	6.18	1400000
2007-08-31	6.11	6.16	6.09	6.14	2886000
2007-09-04	6.14	6.14	6.04	6.07	1299000
2007-09-05	6.11	6.16	6.11	6.14	930000
2007-09-06	6.12	6.15	6.10	6.12	1140000
2007-09-07	6.18	6.23	6.17	6.20	1528000
2007-09-10	6.19	6.28	6.18	6.23	2183000
2007-09-11	6.20	6.20	6.14	6.15	1290000
2007-09-12	6.17	6.17	6.11	6.15	604000
2007-09-13	6.11	6.12	6.07	6.10	1158000
2007-09-14	6.14	6.15	6.09	6.09	973000
2007-09-17	6.11	6.15	6.11	6.13	464000
2007-09-18	6.00	6.12	5.93	5.95	4329000
2007-09-19	5.90	5.94	5.88	5.92	7337000
2007-09-20	5.94	5.97	5.92	5.95	1078000
2007-09-21	5.92	5.93	5.91	5.93	1407000
2007-09-24	5.93	5.97	5.92	5.97	2594000
2007-09-25	5.93	5.93	5.88	5.89	580000
2007-09-26	5.86	5.88	5.84	5.86	815000
2007-09-27	5.85	5.86	5.83	5.83	463000
2007-09-28	5.88	5.88	5.83	5.85	427000
2007-10-01	5.85	5.86	5.78	5.78	1414000
2007-10-02	5.79	5.81	5.78	5.78	1673500
2007-10-03	5.80	5.82	5.79	5.81	564000
2007-10-04	5.80	5.82	5.80	5.80	317000
2007-10-05	5.76	5.78	5.73	5.75	1034000
2007-10-08	5.75	5.78	5.75	5.77	481000
2007-10-09	5.76	5.77	5.72	5.72	241000
2007-10-10	5.74	5.75	5.72	5.74	648000
2007-10-11	5.71	5.79	5.68	5.76	1069000
2007-10-12	5.76	5.77	5.73	5.73	483500
2007-10-15	5.74	5.82	5.74	5.80	857000
2007-10-16	5.81	5.84	5.80	5.83	959050
2007-10-17	5.77	5.88	5.77	5.82	719000
2007-10-18	5.85	5.86	5.82	5.82	1886000
2007-10-19	5.87	5.98	5.86	5.98	2650000
2007-10-22	6.02	6.04	5.95	5.96	3468000
2007-10-23	5.93	5.97	5.90	5.90	3425460
2007-10-24	5.95	6.02	5.92	5.92	2049000
2007-10-25	5.92	5.98	5.88	5.93	1294000
2007-10-26	5.86	5.90	5.85	5.86	860000
2007-10-29	5.83	5.84	5.81	5.83	1063000
2007-10-30	5.86	5.87	5.84	5.86	1047000
2007-10-31	5.84	5.88	5.79	5.80	1305000
2007-11-01	5.89	5.98	5.88	5.98	1572610
2007-11-02	5.93	6.02	5.93	5.95	2444000
2007-11-05	6.30	6.30	5.95	5.98	1512500
2007-11-06	5.96	5.99	5.91	5.92	790000
2007-11-07	5.90	6.09	5.90	6.06	2260200
2007-11-08	6.12	6.19	6.06	6.08	4230360
2007-11-09	6.18	6.20	6.09	6.18	2846600
2007-11-12	6.27	6.27	6.13	6.26	2903940
2007-11-13	6.15	6.20	6.06	6.08	2364600
2007-11-14	6.07	6.12	5.99	6.10	2634000
2007-11-15	6.20	6.22	6.10	6.18	1853400
2007-11-16	6.17	6.22	6.14	6.14	1854300
2007-11-19	6.24	6.28	6.17	6.26	2006450
2007-11-20	6.26	6.32	6.18	6.23	2640200
2007-11-21	6.34	6.37	6.26	6.37	3299060
2007-11-23	6.26	6.30	6.23	6.25	802600
2007-11-26	6.25	6.39	6.21	6.38	2359300
2007-11-27	6.40	6.40	6.28	6.29	4395580
2007-11-28	6.24	6.24	6.10	6.12	4306150
2007-11-29	6.13	6.15	6.09	6.10	1861000
2007-11-30	6.01	6.10	6.00	6.06	4049350
2007-12-03	6.01	6.10	6.01	6.09	626030
2007-12-04	6.15	6.15	6.11	6.14	718730
2007-12-05	6.09	6.09	6.04	6.04	1238500
2007-12-06	6.00	6.05	5.93	5.96	5529500
2007-12-07	5.90	5.99	5.90	5.99	2456340
2007-12-10	5.92	5.96	5.91	5.93	1111630
2007-12-11	5.92	6.08	5.89	6.06	1681750
2007-12-12	5.90	6.11	5.90	6.04	1891950
2007-12-13	6.07	6.11	6.03	6.03	2080000
2007-12-14	6.09	6.12	6.04	6.12	1434000
2007-12-17	6.15	6.22	6.13	6.21	2464000
2007-12-18	6.17	6.26	6.14	6.17	3921700
2007-12-19	6.17	6.22	6.14	6.18	1595570
2007-12-20	6.09	6.15	6.08	6.08	672000
2007-12-21	6.03	6.03	5.99	5.99	1528000
2007-12-24	5.97	5.98	5.94	5.98	858000
2007-12-26	5.98	5.99	5.95	5.95	804000
2007-12-27	5.98	6.04	5.97	6.00	1736000
2007-12-28	5.97	6.05	5.97	6.03	2143000
2007-12-31	6.08	6.09	6.04	6.08	450220
2008-01-02	6.08	6.18	6.06	6.15	1908500
2008-01-03	6.16	6.18	6.12	6.16	1474000
2008-01-04	6.21	6.32	6.21	6.31	5542350
2008-01-07	6.30	6.36	6.26	6.30	3923670
2008-01-08	6.23	6.42	6.23	6.41	2079730
2008-01-09	6.50	6.50	6.31	6.32	5749830
2008-01-10	6.39	6.39	6.24	6.29	3270910
2008-01-11	6.30	6.39	6.30	6.37	2243110
2008-01-14	6.33	6.35	6.29	6.30	4220120
2008-01-15	6.38	6.49	6.36	6.45	4261150
2008-01-16	6.50	6.54	6.41	6.50	5602610
2008-01-17	6.50	6.70	6.47	6.67	9640070
2008-01-18	6.61	6.79	6.60	6.74	6948650
2008-01-22	8.79	8.80	6.74	6.85	13124690
2008-01-23	7.18	7.18	6.54	6.67	6754050
2008-01-24	6.62	6.68	6.58	6.62	6894710
2008-01-25	6.52	6.72	6.49	6.65	5317250
2008-01-28	6.72	6.75	6.59	6.62	5304880
2008-01-29	6.50	6.64	6.50	6.58	3152000
2008-01-30	6.55	6.64	6.43	6.59	5089790
2008-01-31	6.69	6.70	6.43	6.53	7003770
2008-02-01	6.46	6.50	6.39	6.41	3658580
2008-02-04	6.44	6.48	6.40	6.48	2216390
2008-02-05	6.56	6.67	6.55	6.64	5632070
2008-02-06	6.61	6.73	6.59	6.72	3253550
2008-02-07	6.79	6.80	6.61	6.66	4036240
2008-02-08	6.72	6.75	6.64	6.70	2048350
2008-02-11	6.79	6.79	6.64	6.65	1792000
2008-02-12	6.60	6.65	6.54	6.62	2829080
2008-02-13	6.53	6.60	6.51	6.52	2329450
2008-02-14	6.49	6.61	6.49	6.58	4222250
2008-02-15	6.70	6.70	6.60	6.60	2411480
2008-02-19	6.50	6.62	6.50	6.59	1048490
2008-02-20	6.68	6.68	6.53	6.56	2038200
2008-02-21	6.53	6.65	6.51	6.63	1234220
2008-02-22	6.61	6.72	6.56	6.56	2394000
2008-02-25	6.59	6.62	6.48	6.48	2366110
2008-02-26	6.53	6.55	6.42	6.46	3066770
2008-02-27	6.49	6.50	6.42	6.46	2437000
2008-02-28	6.50	6.54	6.48	6.53	1582600
2008-02-29	6.59	6.72	6.58	6.66	4337970
2008-03-03	6.71	6.75	6.67	6.70	3067390
2008-03-04	6.74	6.82	6.69	6.69	4099450
2008-03-05	6.68	6.75	6.62	6.69	2407030
2008-03-06	6.72	6.84	6.72	6.80	2458150
2008-03-07	6.89	6.94	6.78	6.89	7809660
2008-03-10	6.88	7.00	6.87	6.99	8367540
2008-03-11	6.82	6.92	6.71	6.71	6433660
2008-03-12	6.71	6.80	6.67	6.79	5042450
2008-03-13	6.89	6.93	6.72	6.76	4879320
2008-03-14	6.72	6.97	6.71	6.91	7613570
2008-03-17	7.09	7.09	6.90	6.96	6137630
2008-03-18	6.82	6.87	6.66	6.66	5824970
2008-03-19	6.65	6.85	6.61	6.85	3459490
2008-03-20	6.82	6.85	6.66	6.71	3601520
2008-03-24	6.64	6.64	6.52	6.57	5051430
2008-03-25	6.51	6.58	6.47	6.55	2717190
2008-03-26	6.56	6.64	6.55	6.64	2002760
2008-03-27	6.56	6.67	6.56	6.67	2927260
2008-03-28	6.64	6.72	6.62	6.70	1239160
2008-03-31	6.72	6.73	6.65	6.70	1456550
2008-04-01	6.59	6.61	6.43	6.44	4169640
2008-04-02	6.42	6.48	6.40	6.45	4610130
2008-04-03	6.48	6.49	6.41	6.43	2472000
2008-04-04	6.43	6.47	6.39	6.43	1931200
2008-04-07	6.38	6.44	6.36	6.43	2995410
2008-04-08	6.47	6.48	6.44	6.46	3143360
2008-04-09	6.46	6.53	6.45	6.51	2579390
2008-04-10	6.52	6.53	6.46	6.49	1373500
2008-04-11	6.56	6.63	6.53	6.61	5038260
2008-04-14	6.63	6.65	6.60	6.64	2031920
2008-04-15	6.60	6.66	6.60	6.62	1486760
2008-04-16	6.55	6.56	6.44	6.44	1701410
2008-04-17	6.48	6.50	6.42	6.42	1994990
2008-04-18	6.33	6.37	6.31	6.35	5245060
2008-04-21	6.37	6.39	6.34	6.36	1662520
2008-04-22	6.39	6.43	6.38	6.38	2351760
2008-04-23	6.39	6.42	6.36	6.40	1132360
2008-04-24	6.39	6.43	6.31	6.37	2690100
2008-04-25	6.33	6.39	6.30	6.31	2134060
2008-04-28	6.30	6.33	6.29	6.32	2474060
2008-04-29	6.32	6.36	6.31	6.34	2092600
2008-04-30	6.35	6.38	6.27	6.36	3165730
2008-05-01	6.38	6.38	6.25	6.25	3434420
2008-05-02	6.19	6.27	6.19	6.23	7046540
2008-05-05	6.27	6.28	6.23	6.25	1884770
2008-05-06	6.30	6.31	6.20	6.21	1001840
2008-05-07	6.22	6.34	6.21	6.33	1835350
2008-05-08	6.32	6.35	6.29	6.32	2222130
2008-05-09	6.37	6.37	6.33	6.35	1390830
2008-05-12	6.34	6.36	6.27	6.27	1552560
2008-05-13	6.27	6.31	6.27	6.28	1885780
2008-05-14	6.25	6.27	6.21	6.25	2039920
2008-05-15	6.26	6.27	6.19	6.19	1381670
2008-05-16	6.17	6.23	6.17	6.19	779970
2008-05-19	6.18	6.20	6.12	6.16	2592390
2008-05-20	6.21	6.26	6.21	6.22	4875500
2008-05-21	6.23	6.35	6.18	6.33	4161580
2008-05-22	6.34	6.34	6.30	6.34	1729860
2008-05-23	6.35	6.42	6.35	6.41	4122490
2008-05-27	6.41	6.42	6.35	6.36	1994980
2008-05-28	6.34	6.39	6.33	6.34	587180
2008-05-29	6.35	6.35	6.27	6.30	1634460
2008-05-30	6.29	6.31	6.28	6.30	798870
2008-06-02	6.33	6.40	6.32	6.36	1844790
2008-06-03	6.34	6.44	6.33	6.40	1486760
2008-06-04	6.42	6.43	6.35	6.40	1602310
2008-06-05	6.38	6.39	6.27	6.27	1761520
2008-06-06	6.33	6.48	6.32	6.48	2741900
2008-06-09	6.45	6.52	6.42	6.46	3749520
2008-06-10	6.51	6.52	6.44	6.48	1883120
2008-06-11	6.49	6.60	6.49	6.58	3319580
2008-06-12	6.56	6.62	6.51	6.57	4266210
2008-06-13	6.53	6.56	6.47	6.47	2008030
2008-06-16	6.52	6.52	6.45	6.47	2023900
2008-06-17	6.44	6.53	6.44	6.51	1612090
2008-06-18	6.56	6.60	6.54	6.58	4136170
2008-06-19	6.59	6.62	6.53	6.56	4559650
2008-06-20	6.61	6.70	6.61	6.68	2644310
2008-06-23	6.67	6.69	6.65	6.68	5374520
2008-06-24	6.69	6.73	6.62	6.68	3354050
2008-06-25	6.65	6.65	6.57	6.64	2339990
2008-06-26	6.71	6.83	6.71	6.83	5669150
2008-06-27	6.83	6.89	6.80	6.85	5504260
2008-06-30	6.85	6.88	6.80	6.85	3643160
2008-07-01	6.93	6.96	6.82	6.82	7349440
2008-07-02	6.81	6.95	6.79	6.95	2974230
2008-07-03	6.90	7.01	6.90	6.95	3736610
2008-07-07	6.92	7.07	6.88	7.01	5247310
2008-07-08	7.01	7.06	6.88	6.89	5785590
2008-07-09	6.87	7.04	6.86	7.04	4464360
2008-07-10	7.04	7.09	6.97	7.00	11888440
2008-07-11	7.07	7.15	6.97	7.07	4630110
2008-07-14	6.99	7.16	6.98	7.14	4933490
2008-07-15	7.20	7.30	7.10	7.22	9485910
2008-07-16	7.20	7.24	7.03	7.04	5235860
2008-07-17	6.99	7.05	6.93	6.99	5941290
2008-07-18	6.93	6.99	6.93	6.95	2576220
2008-07-21	6.92	6.97	6.90	6.95	3172310
2008-07-22	7.00	7.01	6.85	6.86	2220030
2008-07-23	6.84	6.86	6.78	6.83	4541450
2008-07-24	6.82	6.99	6.82	6.98	2381990
2008-07-25	6.96	7.00	6.93	6.97	3562240
2008-07-28	6.98	7.10	6.95	7.09	3167080
2008-07-29	7.07	7.07	6.92	6.93	4560700
2008-07-30	6.89	6.92	6.80	6.80	5866810
2008-07-31	6.87	6.91	6.80	6.90	4001870
2008-08-01	6.88	6.97	6.88	6.94	3052710
2008-08-04	6.95	7.01	6.94	7.00	2762050
2008-08-05	6.94	6.95	6.81	6.81	6426600
2008-08-06	6.83	6.85	6.77	6.79	2250280
2008-08-07	6.84	6.91	6.81	6.89	2822620
2008-08-08	6.91	6.92	6.73	6.74	2877520
2008-08-11	6.75	6.76	6.65	6.70	2416760
2008-08-12	6.72	6.79	6.71	6.75	2546520
2008-08-13	6.79	6.85	6.75	6.78	3197970
2008-08-14	6.84	6.84	6.71	6.71	1811260
2008-08-15	6.73	6.76	6.70	6.71	1572080
2008-08-18	6.71	6.85	6.70	6.82	2467090
2008-08-19	6.86	6.91	6.85	6.87	5353300
2008-08-20	6.87	6.92	6.84	6.85	2478230
2008-08-21	6.90	6.91	6.81	6.83	1883320
2008-08-22	6.79	6.80	6.75	6.77	1892060
2008-08-25	6.79	6.90	6.79	6.89	2843720
2008-08-26	6.88	6.91	6.84	6.86	3292530
2008-08-27	6.86	6.87	6.79	6.82	1779780
2008-08-28	6.77	6.77	6.71	6.72	3197480
2008-08-29	6.75	6.80	6.73	6.80	3649620
2008-09-02	6.72	6.86	6.69	6.83	3795290
2008-09-03	6.84	6.89	6.81	6.84	3355550
2008-09-04	6.89	7.05	6.88	7.05	8018160
2008-09-05	7.09	7.16	7.00	7.03	8095600
2008-09-08	6.82	6.99	6.79	6.88	6787610
2008-09-09	6.87	7.10	6.86	7.09	4317530
2008-09-10	7.05	7.12	6.99	7.06	4108870
2008-09-11	7.15	7.18	6.95	6.97	6241920
2008-09-12	7.03	7.05	6.91	6.91	5634790
2008-09-15	7.17	7.25	7.02	7.25	8107180
2008-09-16	7.43	7.44	7.13	7.14	17990590
2008-09-17	7.29	7.49	7.24	7.47	11922280
2008-09-18	7.37	7.64	7.10	7.22	12585600
2008-09-19	6.74	7.00	6.90	6.90	22577870
2008-09-22	6.91	7.15	6.91	7.12	5973620
2008-09-23	7.14	7.27	7.06	7.26	8250100
2008-09-24	7.23	7.29	7.18	7.21	9235090
2008-09-25	7.17	7.21	7.04	7.06	5831840
2008-09-26	7.23	7.24	7.06	7.07	5216240
2008-09-29	7.19	7.73	7.19	7.65	13029980
2008-09-30	7.52	7.59	7.28	7.31	19020210
2008-10-01	7.38	7.46	7.30	7.34	13236390
2008-10-02	7.41	7.64	7.39	7.53	15403750
2008-10-03	7.51	7.82	7.35	7.70	8764900
2008-10-06	7.93	8.37	7.89	8.02	29103900
2008-10-07	7.92	8.48	7.90	8.46	17404950
2008-10-08	8.68	8.73	8.26	8.60	18869560
2008-10-09	8.48	9.24	8.39	9.17	17004060
2008-10-10	9.66	10.00	8.90	9.20	23174620
2008-10-13	8.90	8.99	8.21	8.21	15543430
2008-10-14	7.87	8.52	7.84	8.29	18402380
2008-10-15	8.48	9.08	8.48	9.07	16626160
2008-10-16	9.00	9.49	8.65	8.70	15828440
2008-10-17	8.92	8.95	8.31	8.73	11246720
2008-10-20	8.61	8.70	8.30	8.30	9611010
2008-10-21	8.44	8.58	8.30	8.58	6060290
2008-10-22	8.79	9.29	8.76	9.11	11018800
2008-10-23	9.04	9.49	8.82	8.95	12814440
2008-10-24	9.69	9.90	9.09	9.34	12997060
2008-10-27	9.48	9.70	9.10	9.62	7942960
2008-10-28	9.30	9.62	8.55	8.56	12371600
2008-10-29	8.59	8.74	8.28	8.65	12686810
2008-10-30	8.39	8.66	8.33	8.42	8546880
2008-10-31	8.46	8.51	8.15	8.31	9113800
2008-11-03	8.31	8.38	8.23	8.32	4021090
2008-11-04	8.12	8.19	7.96	7.97	9702360
2008-11-05	8.10	8.42	8.01	8.40	8487950
2008-11-06	8.48	8.87	8.40	8.80	17450550
2008-11-07	8.72	8.80	8.55	8.56	10900820
2008-11-10	8.37	8.77	8.35	8.66	9738020
2008-11-11	8.80	8.99	8.67	8.86	12791280
2008-11-12	9.04	9.33	8.97	9.31	20114220
2008-11-13	9.24	9.68	8.63	8.63	40748500
2008-11-14	8.85	9.06	8.61	9.02	18937560
2008-11-17	9.17	9.28	8.93	9.26	14736300
2008-11-18	9.28	9.52	9.08	9.18	18271790
2008-11-19	9.20	9.73	9.10	9.71	20278090
2008-11-20	9.83	10.44	9.54	10.36	36972100
2008-11-21	10.12	10.54	9.69	9.71	42194230
2008-11-24	9.51	9.60	8.91	9.20	27844320
2008-11-25	8.90	9.27	8.88	9.03	25748130
2008-11-26	9.22	9.22	8.70	8.72	20101810
2008-11-28	8.76	8.76	8.62	8.63	4577510
2008-12-01	8.89	9.42	8.86	9.42	23693290
2008-12-02	9.22	9.36	9.00	9.02	18476650
2008-12-03	9.21	9.25	8.75	8.75	19551050
2008-12-04	8.91	9.16	8.72	9.02	23453550
2008-12-05	9.18	9.33	8.67	8.71	25788980
2008-12-08	8.48	8.53	8.28	8.40	18038320
2008-12-09	8.47	8.59	8.30	8.56	16141430
2008-12-10	8.46	8.59	8.36	8.47	14880000
2008-12-11	8.54	8.74	8.40	8.68	11439990
2008-12-12	8.93	8.96	8.59	8.63	12219980
2008-12-15	8.57	8.85	8.57	8.73	11050610
2008-12-16	8.66	8.66	8.28	8.30	14750610
2008-12-17	8.38	8.45	8.24	8.37	7419990
2008-12-18	8.35	8.63	8.31	8.55	11667860
2008-12-19	8.48	8.57	8.36	8.56	7418440
2008-12-22	8.53	8.82	8.52	8.81	7000380
2008-12-23	7.44	7.60	7.41	7.56	5982880
2008-12-24	7.53	7.57	7.50	7.52	1790910
2008-12-26	7.47	7.52	7.45	7.48	2268820
2008-12-29	7.47	7.61	7.46	7.51	3844470
2008-12-30	7.44	7.48	7.32	7.34	4296680
2008-12-31	7.32	7.33	7.15	7.20	4281410
2009-01-02	7.19	7.24	6.96	7.00	5894030
2009-01-05	7.02	7.07	6.94	7.01	6060060
2009-01-06	6.93	7.01	6.88	6.96	8082420
2009-01-07	7.06	7.20	7.04	7.17	8503440
2009-01-08	7.22	7.24	7.13	7.14	11880570
2009-01-09	7.11	7.31	7.11	7.30	11128330
2009-01-12	7.31	7.50	7.31	7.47	11970370
2009-01-13	7.49	7.53	7.39	7.46	15623900
2009-01-14	7.58	7.74	7.57	7.71	18990070
2009-01-15	7.72	7.92	7.60	7.66	31579940
2009-01-16	7.54	7.80	7.53	7.62	21282520
2009-01-20	7.70	8.04	7.68	8.03	22599060
2009-01-21	7.90	8.03	7.66	7.67	20939320
2009-01-22	7.82	7.94	7.67	7.78	22939130
2009-01-23	7.97	8.00	7.68	7.76	23341030
2009-01-26	7.72	7.79	7.55	7.71	11786550
2009-01-27	7.66	7.71	7.57	7.62	11584370
2009-01-28	7.45	7.49	7.32	7.38	17601200
2009-01-29	7.48	7.61	7.46	7.60	10954600
2009-01-30	7.58	7.82	7.55	7.77	13585680
2009-02-02	7.89	7.91	7.73	7.79	19588860
2009-02-03	7.74	7.82	7.62	7.68	12648870
2009-02-04	7.62	7.74	7.53	7.72	11826280
2009-02-05	7.78	7.83	7.53	7.60	16531350
2009-02-06	7.57	7.59	7.35	7.38	12172520
2009-02-09	7.38	7.43	7.32	7.37	10878700
2009-02-10	7.43	7.76	7.38	7.71	16745910
2009-02-11	7.67	7.77	7.62	7.66	16007700
2009-02-12	7.79	7.89	7.64	7.66	19111950
2009-02-13	7.67	7.74	7.60	7.73	11132720
2009-02-17	7.98	8.08	7.94	8.08	18011300
2009-02-18	8.01	8.17	7.99	8.08	19291000
2009-02-19	8.00	8.20	7.97	8.17	18645440
2009-02-20	8.33	8.43	8.16	8.26	34234150
2009-02-23	8.16	8.56	8.15	8.55	28603980
2009-02-24	8.48	8.53	8.17	8.22	26597930
2009-02-25	8.26	8.42	8.12	8.30	22762140
2009-02-26	8.19	8.43	8.13	8.42	16419230
2009-02-27	8.60	8.63	8.43	8.60	30426040
2009-03-02	8.79	9.03	8.73	9.00	48776330
2009-03-03	8.87	9.13	8.86	9.07	46544520
2009-03-04	8.92	9.02	8.70	8.85	32633270
2009-03-05	9.06	9.30	8.96	9.20	50202410
2009-03-06	9.13	9.45	8.99	9.21	46651160
2009-03-09	9.33	9.36	9.05	9.31	31381250
2009-03-10	9.13	9.13	8.72	8.74	41025530
2009-03-11	8.63	8.78	8.55	8.70	31167780
2009-03-12	8.70	8.76	8.31	8.34	31797700
2009-03-13	8.29	8.42	8.24	8.27	27590980
2009-03-16	8.18	8.31	8.07	8.29	26193540
2009-03-17	8.29	8.34	8.03	8.05	22394620
2009-03-18	8.08	8.16	7.76	7.87	31543720
2009-03-19	7.76	7.98	7.75	7.98	22930040
2009-03-20	7.93	8.15	7.91	8.14	24226020
2009-03-23	7.91	7.95	7.55	7.55	29286230
2009-03-24	7.64	7.70	7.53	7.69	17830960
2009-03-25	7.63	7.85	7.49	7.63	21681300
2009-03-26	7.54	7.61	7.44	7.46	19004830
2009-03-27	7.56	7.62	7.51	7.60	15499110
2009-03-30	7.76	7.94	7.76	7.87	20267220
2009-03-31	7.78	7.83	7.63	7.83	26602700
2009-04-01	7.89	7.90	7.60	7.64	18064840
2009-04-02	7.44	7.47	7.30	7.42	24056500
2009-04-03	7.41	7.48	7.34	7.34	18767000
2009-04-06	7.42	7.51	7.37	7.39	13005560
2009-04-07	7.52	7.58	7.48	7.57	16183930
2009-04-08	7.53	7.57	7.45	7.48	11057050
2009-04-09	7.29	7.32	7.19	7.19	19954190
2009-04-13	7.26	7.29	7.13	7.19	12857520
2009-04-14	7.25	7.33	7.19	7.31	13669030
2009-04-15	7.36	7.38	7.22	7.24	19583550
2009-04-16	7.17	7.27	7.07	7.12	12557070
2009-04-17	7.10	7.15	7.03	7.08	24421040
2009-04-20	7.20	7.38	7.20	7.37	31865490
2009-04-21	7.43	7.43	7.22	7.23	26692320
2009-04-22	7.30	7.31	7.12	7.28	24916530
2009-04-23	7.26	7.35	7.20	7.21	21781100
2009-04-24	7.15	7.17	7.04	7.10	21308500
2009-04-27	7.17	7.18	7.06	7.16	18384680
2009-04-28	7.23	7.25	7.10	7.17	12058620
2009-04-29	7.10	7.12	6.94	7.03	16306110
2009-04-30	6.93	7.06	6.89	7.02	20648770
2009-05-01	7.03	7.08	6.96	6.98	12912580
2009-05-04	6.93	6.94	6.74	6.74	23875860
2009-05-05	6.77	6.82	6.74	6.77	13384970
2009-05-06	6.69	6.76	6.64	6.65	19026770
2009-05-07	6.59	6.78	6.58	6.74	37112140
2009-05-08	6.66	6.70	6.57	6.58	44820780
2009-05-11	6.68	6.72	6.65	6.71	22274910
2009-05-12	6.68	6.81	6.67	6.72	28796590
2009-05-13	6.82	6.91	6.80	6.89	20101070
2009-05-14	6.89	6.91	6.79	6.85	22093270
2009-05-15	6.85	6.94	6.80	6.90	20084760
2009-05-18	6.83	6.84	6.69	6.69	26914910
2009-05-19	6.70	6.73	6.64	6.70	19971330
2009-05-20	6.64	6.76	6.58	6.75	26149170
2009-05-21	6.83	6.92	6.80	6.84	31518790
2009-05-22	6.83	6.89	6.79	6.86	20916360
2009-05-26	6.91	6.92	6.67	6.69	29364630
2009-05-27	6.67	6.81	6.65	6.81	39428420
2009-05-28	6.75	6.85	6.68	6.71	39651250
2009-05-29	6.67	6.72	6.58	6.58	21636280
2009-06-01	6.50	6.52	6.40	6.43	41575920
2009-06-02	6.45	6.47	6.39	6.42	26749720
2009-06-03	6.48	6.56	6.47	6.50	24607960
2009-06-04	6.48	6.53	6.43	6.44	18857130
2009-06-05	6.37	6.49	6.36	6.44	20325570
2009-06-08	6.49	6.54	6.40	6.47	17868290
2009-06-09	6.43	6.47	6.40	6.43	13195430
2009-06-10	6.38	6.53	6.37	6.46	20832350
2009-06-11	6.43	6.44	6.33	6.42	20578870
2009-06-12	6.44	6.48	6.40	6.40	10303340
2009-06-15	6.48	6.58	6.47	6.56	20132970
2009-06-16	6.53	6.64	6.52	6.64	17962450
2009-06-17	6.64	6.70	6.59	6.64	28509660
2009-06-18	6.64	6.67	6.56	6.60	24236070
2009-06-19	6.54	6.61	6.52	6.60	16506650
2009-06-22	6.64	6.78	6.63	6.78	37995560
2009-06-23	6.75	6.80	6.73	6.76	39138980
2009-06-24	6.70	6.75	6.63	6.70	22441570
2009-06-25	6.74	6.75	6.55	6.56	28276040
2009-06-26	6.58	6.62	6.55	6.58	17662930
2009-06-29	6.56	6.59	6.51	6.52	12011570
2009-06-30	6.51	6.62	6.49	6.57	17579920
2009-07-01	6.54	6.55	6.48	6.54	15174850
2009-07-02	6.63	6.72	6.63	6.72	27691600
2009-07-06	6.79	6.81	6.71	6.71	27856910
2009-07-07	6.73	6.85	6.72	6.85	33919520
2009-07-08	6.81	6.93	6.79	6.85	70068560
2009-07-09	6.81	6.86	6.78	6.84	30319840
2009-07-10	6.88	6.90	6.82	6.86	32908010
2009-07-13	6.83	6.88	6.68	6.69	49635620
2009-07-14	6.67	6.72	6.64	6.65	27823450
2009-07-15	6.56	6.57	6.43	6.45	44714070
2009-07-16	6.47	6.48	6.37	6.39	46009620
2009-07-17	6.39	6.43	6.38	6.39	31986000
2009-07-20	6.35	6.39	6.31	6.32	54620780
2009-07-21	6.28	6.37	6.27	6.29	40778570
2009-07-22	6.33	6.34	6.26	6.30	26568860
2009-07-23	6.29	6.30	6.13	6.16	51974510
2009-07-24	6.18	6.21	6.12	6.13	53118660
2009-07-27	6.14	6.17	6.11	6.11	33260360
2009-07-28	6.15	6.19	6.11	6.13	25794380
2009-07-29	6.17	6.20	6.14	6.15	18020880
2009-07-30	6.08	6.09	6.02	6.09	26310000
2009-07-31	6.09	6.11	6.04	6.08	15133550
2009-08-03	6.01	6.05	5.97	5.98	23776000
2009-08-04	6.01	6.02	5.96	5.96	20202170
2009-08-05	5.96	6.03	5.96	5.98	21140090
2009-08-06	5.95	6.04	5.95	6.01	20563560
2009-08-07	5.95	5.98	5.88	5.93	43463280
2009-08-10	5.96	5.99	5.93	5.95	18961370
2009-08-11	5.97	6.04	5.97	6.02	24988080
2009-08-12	6.03	6.03	5.91	5.96	24344330
2009-08-13	5.93	5.99	5.91	5.91	22503900
2009-08-14	5.91	6.02	5.91	5.95	22265830
2009-08-17	6.07	6.12	6.06	6.11	55488730
2009-08-18	6.09	6.10	6.03	6.05	23888130
2009-08-19	6.10	6.11	5.98	6.00	31711370
2009-08-20	5.99	6.00	5.92	5.93	23784870
2009-08-21	5.89	5.90	5.81	5.82	36297700
2009-08-24	5.79	5.84	5.76	5.82	30678840
2009-08-25	5.80	5.82	5.75	5.81	23572980
2009-08-26	5.83	5.85	5.78	5.81	22699210
2009-08-27	5.81	5.88	5.78	5.79	20943410
2009-08-28	5.75	5.84	5.74	5.80	14539190
2009-08-31	5.86	5.89	5.84	5.85	18413890
2009-09-01	5.88	5.99	5.80	5.98	39702380
2009-09-02	6.01	6.02	5.96	6.00	33340470
2009-09-03	5.97	6.01	5.94	5.95	15316120
2009-09-04	5.94	5.96	5.86	5.87	20653750
2009-09-08	5.81	5.84	5.81	5.81	13674770
2009-09-09	5.80	5.82	5.75	5.77	23817920
2009-09-10	5.76	5.80	5.70	5.71	17755870
2009-09-11	5.70	5.74	5.68	5.71	20514590
2009-09-14	5.76	5.76	5.67	5.68	21227290
2009-09-15	5.67	5.71	5.64	5.66	22098360
2009-09-16	5.64	5.66	5.57	5.57	28183570
2009-09-17	5.58	5.61	5.53	5.58	28426130
2009-09-18	5.56	5.59	5.55	5.57	19758160
2009-09-21	5.62	5.63	5.58	5.59	16732400
2009-09-22	5.56	5.58	5.54	5.56	17763380
2009-09-23	5.54	5.61	5.51	5.60	21741620
2009-09-24	5.59	5.69	5.58	5.67	33164020
2009-09-25	5.68	5.72	5.65	5.69	33524200
2009-09-28	5.67	5.73	5.58	5.60	18253510
2009-09-29	5.58	5.62	5.56	5.61	14840400
2009-09-30	5.59	5.68	5.59	5.63	19661770
2009-10-01	5.65	5.78	5.64	5.77	43122080
2009-10-02	5.83	5.84	5.77	5.80	60430470
2009-10-05	5.78	5.79	5.70	5.71	19458130
2009-10-06	5.67	5.67	5.60	5.63	36124090
2009-10-07	5.64	5.65	5.61	5.61	17148230
2009-10-08	5.57	5.59	5.54	5.57	35309350
2009-10-09	5.57	5.58	5.54	5.54	15886670
2009-10-12	5.51	5.53	5.49	5.51	13700240
2009-10-13	5.53	5.56	5.51	5.52	16803190
2009-10-14	5.46	5.48	5.42	5.43	37375500
2009-10-15	5.46	5.46	5.41	5.41	23346650
2009-10-16	5.46	5.48	5.43	5.44	29393070
2009-10-19	5.44	5.46	5.39	5.40	26158120
2009-10-20	5.39	5.46	5.39	5.43	23967840
2009-10-21	5.44	5.48	5.38	5.48	26752790
2009-10-22	5.48	5.52	5.41	5.43	28664800
2009-10-23	5.41	5.51	5.40	5.48	26741080
2009-10-26	5.48	5.56	5.42	5.55	38906440
2009-10-27	5.54	5.59	5.52	5.57	46988960
2009-10-28	5.59	5.68	5.57	5.68	52485740
2009-10-29	5.64	5.65	5.54	5.56	42870080
2009-10-30	5.57	5.72	5.56	5.71	64635390
2009-11-02	5.69	5.74	5.61	5.67	50147080
2009-11-03	5.71	5.72	5.65	5.65	33899790
2009-11-04	5.61	5.66	5.57	5.65	36452170
2009-11-05	5.60	5.61	5.54	5.54	27336070
2009-11-06	5.57	5.58	5.51	5.52	24176930
2009-11-09	5.48	5.48	5.39	5.39	38636770
2009-11-10	5.41	5.42	5.38	5.39	40554210
2009-11-11	5.35	5.39	5.33	5.36	36685510
2009-11-12	5.37	5.43	5.34	5.42	39074960
2009-11-13	5.41	5.43	5.37	5.39	25999160
2009-11-16	5.35	5.36	5.29	5.31	45468510
2009-11-17	5.32	5.34	5.30	5.30	18946260
2009-11-18	5.31	5.34	5.30	5.31	27867770
2009-11-19	5.35	5.41	5.34	5.38	39607020
2009-11-20	5.41	5.42	5.38	5.39	22966670
2009-11-23	5.33	5.34	5.29	5.32	25921250
2009-11-24	5.32	5.36	5.31	5.32	22347090
2009-11-25	5.31	5.33	5.30	5.30	12191450
2009-11-27	5.44	5.45	5.35	5.39	21908190
2009-11-30	5.39	5.41	5.36	5.37	24670560
2009-12-01	5.32	5.33	5.28	5.30	25182710
2009-12-02	5.30	5.32	5.27	5.30	23794210
2009-12-03	5.29	5.35	5.26	5.34	26030030
2009-12-04	5.27	5.36	5.25	5.31	44096130
2009-12-07	5.32	5.34	5.29	5.32	19897120
2009-12-08	5.36	5.40	5.35	5.38	31379330
2009-12-09	5.38	5.41	5.35	5.36	22903690
2009-12-10	5.32	5.34	5.31	5.33	13704180
2009-12-11	5.30	5.33	5.30	5.30	14049500
2009-12-14	5.27	5.29	5.26	5.27	15118000
2009-12-15	5.29	5.31	5.27	5.30	12378390
2009-12-16	5.27	5.30	5.26	5.29	7924880
2009-12-17	5.32	5.35	5.31	5.35	13404350
2009-12-18	5.32	5.36	5.32	5.32	10400780
2009-12-21	5.29	5.29	5.25	5.26	25728980
2009-12-22	5.25	5.26	5.23	5.25	12257060
2009-12-23	5.23	5.25	5.23	5.23	8528420
2009-12-24	5.22	5.22	5.20	5.20	5448810
2009-12-28	5.19	5.22	5.18	5.20	11436330
2009-12-29	5.19	5.20	5.18	5.20	10766130
2009-12-30	5.22	5.22	5.20	5.21	9433840
2009-12-31	5.20	5.26	5.19	5.26	9997710
2010-01-04	5.21	5.21	5.16	5.17	14538740
2010-01-05	5.17	5.18	5.15	5.15	11675240
2010-01-06	5.16	5.16	5.14	5.15	14350290
2010-01-07	5.16	5.17	5.12	5.13	11142880
2010-01-08	5.14	5.15	5.11	5.11	7810140
2010-01-11	5.09	5.13	5.09	5.11	16875100
2010-01-12	5.14	5.17	5.13	5.15	14617240
2010-01-13	5.14	5.16	5.09	5.11	16056710
2010-01-14	5.11	5.12	5.09	5.10	9313360
2010-01-15	5.11	5.17	5.10	5.15	23803670
2010-01-19	5.15	5.15	5.08	5.09	21783650
2010-01-20	5.12	5.18	5.12	5.14	25675010
2010-01-21	5.14	5.24	5.12	5.24	32143130
2010-01-22	5.26	5.36	5.24	5.35	46278460
2010-01-25	5.31	5.34	5.30	5.33	25679320
2010-01-26	5.35	5.36	5.29	5.35	32947790
2010-01-27	5.36	5.40	5.31	5.32	31707940
2010-01-28	5.30	5.42	5.30	5.38	39426280
2010-01-29	5.36	5.45	5.32	5.44	51343650
2010-02-01	5.41	5.41	5.36	5.36	24585480
2010-02-02	5.35	5.37	5.28	5.29	24951890
2010-02-03	5.32	5.33	5.29	5.32	16907090
2010-02-04	5.36	5.49	5.36	5.48	46080180
2010-02-05	5.48	5.58	5.46	5.47	69038250
2010-02-08	5.47	5.52	5.44	5.51	38651290
2010-02-09	5.45	5.49	5.39	5.44	48185880
2010-02-10	5.45	5.50	5.42	5.45	28288960
2010-02-11	5.46	5.49	5.39	5.40	26287650
2010-02-12	5.45	5.47	5.40	5.40	32447980
2010-02-16	5.36	5.38	5.31	5.31	25395220
2010-02-17	5.28	5.31	5.28	5.29	26413330
2010-02-18	5.30	5.30	5.24	5.26	25268150
2010-02-19	5.27	5.28	5.23	5.24	23765650
2010-02-22	5.22	5.26	5.22	5.24	15936940
2010-02-23	5.26	5.32	5.24	5.31	25386370
2010-02-24	5.29	5.30	5.25	5.26	20089930
2010-02-25	5.34	5.35	5.26	5.27	32103680
2010-02-26	5.26	5.29	5.25	5.27	17177220
2010-03-01	5.24	5.24	5.20	5.21	17543010
2010-03-02	5.18	5.20	5.17	5.19	29221360
2010-03-03	5.18	5.20	5.16	5.19	13806850
2010-03-04	5.18	5.20	5.16	5.17	10341640
2010-03-05	5.14	5.15	5.09	5.09	25785940
2010-03-08	5.09	5.10	5.08	5.09	19347620
2010-03-09	5.11	5.11	5.06	5.09	16634460
2010-03-10	5.08	5.09	5.05	5.06	21431220
2010-03-11	5.08	5.09	5.04	5.04	12305860
2010-03-12	5.02	5.06	5.02	5.04	14902450
2010-03-15	5.05	5.08	5.04	5.04	10664560
2010-03-16	5.03	5.04	4.99	5.00	17442740
2010-03-17	4.98	4.98	4.95	4.97	23080850
2010-03-18	4.97	4.99	4.96	4.97	12476960
2010-03-19	4.96	5.02	4.95	5.00	16204530
2010-03-22	5.03	5.03	4.96	4.98	20153710
2010-03-23	4.96	4.98	4.93	4.93	16855630
2010-03-24	4.95	4.97	4.94	4.96	13547570
2010-03-25	4.92	4.97	4.90	4.97	18802840
2010-03-26	4.96	4.99	4.93	4.97	16487590
2010-03-29	4.95	4.95	4.93	4.94	13968980
2010-03-30	4.93	4.96	4.92	4.93	14671150
2010-03-31	4.95	4.97	4.93	4.95	9748530
2010-04-01	4.92	4.95	4.90	4.92	15513680
2010-04-05	4.90	4.91	4.87	4.88	15947070
2010-04-06	4.89	4.89	4.85	4.86	8950950
2010-04-07	4.87	4.91	4.86	4.89	10932300
2010-04-08	4.91	4.92	4.87	4.87	13418510
2010-04-09	4.86	4.87	4.84	4.84	11118910
2010-04-12	4.84	4.84	4.82	4.83	11868520
2010-04-13	4.84	4.87	4.82	4.83	9171250
2010-04-14	4.81	4.82	4.78	4.78	18614850
2010-04-15	4.78	4.78	4.76	4.77	11436200
2010-04-16	4.79	4.87	4.78	4.85	35097810
2010-04-19	4.86	4.88	4.83	4.83	21300290
2010-04-20	4.80	4.81	4.78	4.79	15233180
2010-04-21	4.78	4.82	4.77	4.79	11985420
2010-04-22	4.83	4.86	4.78	4.78	19051010
2010-04-23	4.78	4.80	4.75	4.75	13638520
2010-04-26	4.75	4.77	4.74	4.77	13026180
2010-04-27	4.79	4.89	4.77	4.88	35442040
2010-04-28	4.86	4.89	4.83	4.85	50506640
2010-04-29	4.81	4.81	4.77	4.78	24487840
2010-04-30	4.78	4.86	4.78	4.86	26223220
2010-05-03	4.84	4.85	4.79	4.80	17544640
2010-05-04	4.85	4.94	4.85	4.91	42974070
2010-05-05	4.96	4.98	4.90	4.94	63969100
2010-05-06	4.97	5.46	4.93	5.11	126599730
2010-05-07	5.12	5.26	5.07	5.19	129158010
2010-05-10	4.97	5.01	4.93	4.95	75307050
2010-05-11	5.00	5.01	4.90	4.97	44118950
2010-05-12	4.95	4.96	4.89	4.90	27479660
2010-05-13	4.91	4.96	4.89	4.96	38218480
2010-05-14	5.00	5.09	4.99	5.05	50301060
2010-05-17	5.04	5.14	5.02	5.04	45518660
2010-05-18	5.00	5.13	4.99	5.11	46934220
2010-05-19	5.14	5.21	5.10	5.14	71692190
2010-05-20	5.25	5.34	5.23	5.34	99470230
2010-05-21	5.42	5.44	5.25	5.26	103384330
2010-05-24	5.29	5.33	5.25	5.33	42855300
2010-05-25	5.46	5.49	5.32	5.32	96325720
2010-05-26	5.28	5.37	5.24	5.36	63745570
2010-05-27	5.25	5.27	5.17	5.17	50889730
2010-05-28	5.18	5.26	5.18	5.24	33247740
2010-06-01	5.29	5.33	5.21	5.33	48566080
2010-06-02	5.30	5.32	5.19	5.19	33875530
2010-06-03	5.17	5.22	5.15	5.17	39164890
2010-06-04	5.27	5.37	5.23	5.35	56145230
2010-06-07	5.34	5.42	5.31	5.42	44002190
2010-06-08	5.41	5.46	5.35	5.37	69546490
2010-06-09	5.33	5.41	5.28	5.39	47227450
2010-06-10	5.30	5.31	5.22	5.23	37889710
2010-06-11	5.28	5.28	5.20	5.20	26666670
2010-06-14	5.17	5.22	5.13	5.21	44634780
2010-06-15	5.17	5.18	5.09	5.09	30835050
2010-06-16	5.12	5.13	5.07	5.09	39957850
2010-06-17	5.08	5.13	5.08	5.09	30965640
2010-06-18	5.08	5.10	5.06	5.08	14452260
2010-06-21	5.02	5.12	5.01	5.10	36156240
2010-06-22	5.10	5.19	5.07	5.18	38407110
2010-06-23	5.18	5.23	5.16	5.20	43455280
2010-06-24	5.22	5.30	5.22	5.28	44288460
2010-06-25	5.27	5.31	5.23	5.26	35025020
2010-06-28	5.25	5.29	5.24	5.28	22857180
2010-06-29	5.35	5.47	5.35	5.44	79910840
2010-06-30	5.46	5.51	5.40	5.50	68546510
2010-07-01	5.49	5.60	5.48	5.52	136340000
2010-07-02	5.50	5.58	5.48	5.54	67854290
2010-07-06	5.47	5.56	5.43	5.51	61151760
2010-07-07	5.50	5.50	5.33	5.34	61325560
2010-07-08	5.29	5.34	5.27	5.28	40140090
2010-07-09	5.28	5.29	5.24	5.25	36315000
2010-07-12	5.26	5.28	5.23	5.24	31547970
2010-07-13	5.18	5.20	5.14	5.16	63560550
2010-07-14	5.17	5.20	5.14	5.16	36893880
2010-07-15	5.16	5.23	5.14	5.16	59843170
2010-07-16	5.19	5.31	5.18	5.30	60626390
2010-07-19	5.28	5.32	5.25	5.27	37970260
2010-07-20	5.34	5.34	5.21	5.21	49773530
2010-07-21	5.18	5.30	5.18	5.28	45107340
2010-07-22	5.22	5.22	5.14	5.16	48183710
2010-07-23	5.17	5.18	5.11	5.11	59011610
2010-07-26	5.10	5.12	5.05	5.06	63896620
2010-07-27	5.03	5.08	5.03	5.06	46549760
2010-07-28	5.07	5.11	5.06	5.09	32823580
2010-07-29	5.06	5.16	5.05	5.12	46406950
2010-07-30	5.17	5.18	5.09	5.12	48031500
2010-08-02	5.04	5.06	4.99	5.00	50621520
2010-08-03	5.01	5.04	5.00	5.02	25943510
2010-08-04	5.01	5.03	4.99	4.99	26175410
2010-08-05	5.02	5.03	5.00	5.00	22974610
2010-08-06	5.05	5.08	5.01	5.02	35681650
2010-08-09	4.99	5.02	4.98	4.99	14368090
2010-08-10	5.03	5.06	4.99	5.02	25474010
2010-08-11	5.10	5.16	5.10	5.15	61740270
2010-08-12	5.24	5.24	5.17	5.19	77897760
2010-08-13	5.21	5.21	5.17	5.20	30505670
2010-08-16	5.24	5.26	5.19	5.21	33979610
2010-08-17	5.16	5.17	5.10	5.14	33761720
2010-08-18	5.14	5.17	5.11	5.13	24012170
2010-08-19	5.16	5.24	5.15	5.22	35307490
2010-08-20	5.24	5.28	5.23	5.24	40913930
2010-08-23	5.21	5.26	5.19	5.26	32965750
2010-08-24	5.32	5.36	5.29	5.33	68213060
2010-08-25	5.37	5.40	5.30	5.32	67441370
2010-08-26	5.29	5.37	5.28	5.35	45796460
2010-08-27	5.32	5.40	5.26	5.27	62136520
2010-08-30	5.28	5.34	5.26	5.34	29688330
2010-08-31	5.37	5.38	5.31	5.34	58651710
2010-09-01	5.27	5.27	5.18	5.18	54161700
2010-09-02	5.17	5.18	5.13	5.13	33402130
2010-09-03	5.08	5.11	5.06	5.07	68232740
2010-09-07	5.09	5.13	5.08	5.12	31472450
2010-09-08	5.11	5.12	5.07	5.09	26082800
2010-09-09	5.03	5.08	5.03	5.06	31644790
2010-09-10	5.06	5.07	5.03	5.04	24125290
2010-09-13	4.99	5.01	4.97	4.98	33845490
2010-09-14	4.99	5.01	4.96	4.98	34031700
2010-09-15	5.00	5.01	4.96	4.96	24092680
2010-09-16	4.98	5.00	4.97	4.97	26257060
2010-09-17	4.94	4.98	4.94	4.97	36937480
2010-09-20	4.95	4.96	4.88	4.89	55053760
2010-09-21	4.88	4.92	4.86	4.90	41870090
2010-09-22	4.91	4.94	4.88	4.92	22840020
2010-09-23	4.96	4.98	4.91	4.96	37988690
2010-09-24	4.91	4.91	4.86	4.86	41628230
2010-09-27	4.86	4.89	4.85	4.88	24394940
2010-09-28	4.87	4.93	4.85	4.86	35014330
2010-09-29	4.88	4.89	4.85	4.88	20400300
2010-09-30	4.85	4.91	4.82	4.89	48861090
2010-10-01	4.85	4.90	4.85	4.87	25890580
2010-10-04	4.88	4.93	4.86	4.90	26908280
2010-10-05	4.86	4.86	4.79	4.80	40165310
2010-10-06	4.80	4.82	4.79	4.80	43540550
2010-10-07	4.78	4.84	4.78	4.81	19056820
2010-10-08	4.80	4.82	4.77	4.78	29155780
2010-10-11	4.77	4.79	4.76	4.78	26327930
2010-10-12	4.79	4.82	4.75	4.76	21511200
2010-10-13	4.73	4.75	4.70	4.73	47161370
2010-10-14	4.73	4.77	4.72	4.74	29184780
2010-10-15	4.71	4.77	4.71	4.73	30193760
2010-10-18	4.73	4.74	4.70	4.71	22953930
2010-10-19	4.76	4.80	4.73	4.78	44735060
2010-10-20	4.77	4.77	4.70	4.73	31257660
2010-10-21	4.70	4.75	4.68	4.72	28828360
2010-10-22	4.71	4.72	4.70	4.71	11744900
2010-10-25	4.67	4.70	4.65	4.69	23010020
2010-10-26	4.72	4.72	4.69	4.69	26959520
2010-10-27	4.73	4.75	4.70	4.70	31719260
2010-10-28	4.68	4.73	4.68	4.70	28634360
2010-10-29	4.71	4.72	4.69	4.70	29091260
2010-11-01	4.68	4.73	4.65	4.70	34121180
2010-11-02	4.66	4.68	4.65	4.66	19322030
2010-11-03	4.65	4.70	4.64	4.64	34509320
2010-11-04	4.59	4.60	4.55	4.55	74182570
2010-11-05	4.55	4.55	4.53	4.53	41392900
2010-11-08	4.55	4.56	4.54	4.54	19349100
2010-11-09	4.53	4.59	4.53	4.58	25804660
2010-11-10	4.58	4.61	4.55	4.56	24241250
2010-11-11	4.60	4.61	4.57	4.57	18210810
2010-11-12	4.60	4.65	4.58	4.63	36604370
2010-11-15	4.61	4.64	4.60	4.64	18253150
2010-11-16	4.66	4.73	4.66	4.71	45571560
2010-11-17	4.71	4.72	4.69	4.70	21657090
2010-11-18	4.66	4.66	4.62	4.63	29543780
2010-11-19	4.64	4.66	4.62	4.62	19557700
2010-11-22	4.64	4.68	4.62	4.63	19700720
2010-11-23	4.68	4.71	4.67	4.69	30744370
2010-11-24	4.66	4.66	4.62	4.62	14983800
2010-11-26	4.66	4.67	4.64	4.67	6666600
2010-11-29	4.69	4.72	4.65	4.66	22389610
2010-11-30	4.71	4.72	4.66	4.69	19219870
2010-12-01	4.62	4.62	4.58	4.59	28560930
2010-12-02	4.58	4.58	4.53	4.53	46594930
2010-12-03	4.54	4.55	4.51	4.52	22313960
2010-12-06	4.53	4.53	4.51	4.52	17770140
2010-12-07	4.48	4.52	4.47	4.52	35932690
2010-12-08	4.51	4.53	4.50	4.50	13918540
2010-12-09	4.47	4.51	4.47	4.48	15337740
2010-12-10	4.47	4.48	4.45	4.46	13782300
2010-12-13	4.44	4.46	4.43	4.46	13532610
2010-12-14	4.45	4.46	4.43	4.45	20736070
2010-12-15	4.46	4.48	4.44	4.47	14740070
2010-12-16	4.47	4.48	4.44	4.45	14020050
2010-12-17	4.45	4.46	4.44	4.44	10676230
2010-12-20	4.43	4.45	4.42	4.43	12251180
2010-12-21	4.41	4.42	4.40	4.40	14531630
2010-12-22	4.40	4.40	4.39	4.39	14291450
2010-12-23	4.39	4.40	4.39	4.39	11670510
2010-12-27	4.41	4.41	4.39	4.39	7631680
2010-12-28	4.38	4.40	4.38	4.39	11015660
2010-12-29	4.38	4.38	4.37	4.38	12604760
2010-12-30	4.39	4.39	4.38	4.39	11842470
2010-12-31	4.40	4.40	4.38	4.38	19805710
2011-01-03	4.35	4.35	4.32	4.34	19603290
2011-01-04	4.33	4.37	4.33	4.34	16159110
2011-01-05	4.36	4.36	4.32	4.32	12486020
2011-01-06	4.32	4.34	4.31	4.33	11526550
2011-01-07	4.33	4.37	4.32	4.34	16810610
2011-01-10	4.36	4.37	4.34	4.34	12640500
2011-01-11	4.33	4.34	4.32	4.33	7986100
2011-01-12	4.30	4.31	4.28	4.29	12513630
2011-01-13	4.29	4.31	4.28	4.29	11348660
2011-01-14	4.30	4.30	4.26	4.26	12549500
2011-01-18	4.27	4.27	4.25	4.26	11876190
2011-01-19	4.26	4.31	4.26	4.30	16281660
2011-01-20	4.31	4.34	4.29	4.30	19642260
2011-01-21	4.28	4.30	4.27	4.29	13465910
2011-01-24	4.30	4.30	4.27	4.27	11592240
2011-01-25	4.28	4.30	4.27	4.27	30596300
2011-01-26	4.26	4.27	4.24	4.25	15727200
2011-01-27	4.25	4.26	4.23	4.24	12672860
2011-01-28	4.24	4.32	4.23	4.32	33543730
2011-01-31	4.30	4.31	4.28	4.28	27802860
2011-02-01	4.26	4.26	4.20	4.21	37408770
2011-02-02	4.22	4.23	4.21	4.22	20003750
2011-02-03	4.23	4.25	4.20	4.21	15335890
2011-02-04	4.21	4.23	4.20	4.20	14538110
2011-02-07	4.19	4.19	4.16	4.17	26525430
2011-02-08	4.17	4.18	4.15	4.15	16462100
2011-02-09	4.16	4.18	4.15	4.16	14812750
2011-02-10	4.19	4.19	4.16	4.16	10539620
2011-02-11	4.18	4.18	4.13	4.14	14612660
2011-02-14	4.14	4.14	4.12	4.13	13570420
2011-02-15	4.14	4.15	4.13	4.14	8973310
2011-02-16	4.12	4.13	4.11	4.11	17038780
2011-02-17	4.13	4.13	4.09	4.10	12398350
2011-02-18	4.10	4.11	4.09	4.09	11783910
2011-02-22	4.13	4.18	4.11	4.17	31843470
2011-02-23	4.18	4.23	4.17	4.20	40525000
2011-02-24	4.20	4.24	4.19	4.20	36240450
2011-02-25	4.18	4.19	4.15	4.16	13953550
2011-02-28	4.14	4.15	4.13	4.13	20948300
2011-03-01	4.12	4.20	4.11	4.20	24001740
2011-03-02	4.21	4.21	4.17	4.19	20805640
2011-03-03	4.15	4.15	4.11	4.12	19599860
2011-03-04	4.12	4.18	4.12	4.15	23401330
2011-03-07	4.14	4.20	4.13	4.18	23728460
2011-03-08	4.18	4.19	4.13	4.14	19423700
2011-03-09	4.15	4.18	4.14	4.15	10309910
2011-03-10	4.20	4.23	4.19	4.23	36853200
2011-03-11	4.24	4.24	4.18	4.20	53856010
2011-03-14	4.23	4.26	4.21	4.22	44116520
2011-03-15	4.34	4.34	4.25	4.27	54038500
2011-03-16	4.29	4.38	4.27	4.35	84050030
2011-03-17	4.29	4.32	4.28	4.29	49222660
2011-03-18	4.24	4.29	4.24	4.28	36189280
2011-03-21	4.22	4.23	4.20	4.21	25313430
2011-03-22	4.21	4.23	4.21	4.22	14829340
2011-03-23	4.24	4.26	4.20	4.21	16380060
2011-03-24	4.19	4.21	4.17	4.17	28369270
2011-03-25	4.16	4.17	4.14	4.16	30237010
2011-03-28	4.15	4.17	4.11	4.17	28677100
2011-03-29	4.17	4.19	4.14	4.14	15831730
2011-03-30	4.12	4.13	4.10	4.11	26329110
2011-03-31	4.12	4.12	4.11	4.12	13882600
2011-04-01	4.09	4.11	4.08	4.10	31339030
2011-04-04	4.09	4.11	4.09	4.10	10618450
2011-04-05	4.10	4.11	4.08	4.10	12940600
2011-04-06	4.08	4.10	4.07	4.09	15396340
2011-04-07	4.09	4.11	4.08	4.09	12336920
2011-04-08	4.08	4.13	4.07	4.11	18446030
2011-04-11	4.10	4.13	4.09	4.12	11816000
2011-04-12	4.14	4.17	4.14	4.15	20860910
2011-04-13	4.13	4.17	4.13	4.15	11785920
2011-04-14	4.18	4.19	4.14	4.15	12508290
2011-04-15	4.14	4.15	4.12	4.14	11982470
2011-04-18	4.18	4.21	4.17	4.18	22590880
2011-04-19	4.17	4.18	4.15	4.16	11747190
2011-04-20	4.11	4.11	4.09	4.10	22940860
2011-04-21	4.08	4.10	4.08	4.08	10129740
2011-04-25	4.08	4.09	4.08	4.08	10696730
2011-04-26	4.07	4.07	4.04	4.05	17689090
2011-04-27	4.04	4.05	4.01	4.02	21632330
2011-04-28	4.02	4.03	4.00	4.01	16740170
2011-04-29	4.00	4.01	3.99	4.00	12860810
2011-05-02	3.98	4.01	3.97	4.00	14541990
2011-05-03	4.01	4.04	4.00	4.02	17173320
2011-05-04	4.02	4.06	4.02	4.05	18976940
2011-05-05	4.07	4.10	4.04	4.08	26387530
2011-05-06	4.04	4.08	4.02	4.06	21752320
2011-05-09	4.06	4.07	4.03	4.05	12099980
2011-05-10	4.03	4.04	4.00	4.01	12159870
2011-05-11	4.02	4.07	4.02	4.05	16028670
2011-05-12	4.07	4.09	4.03	4.03	22652950
2011-05-13	4.03	4.08	4.03	4.07	18019830
2011-05-16	4.08	4.10	4.05	4.09	19527170
2011-05-17	4.11	4.12	4.09	4.09	28375460
2011-05-18	4.09	4.10	4.05	4.05	17297730
2011-05-19	4.04	4.07	4.03	4.04	11148440
2011-05-20	4.05	4.08	4.05	4.08	15853580
2011-05-23	4.13	4.14	4.11	4.12	25311770
2011-05-24	4.11	4.14	4.10	4.13	17518800
2011-05-25	4.15	4.15	4.10	4.11	18210820
2011-05-26	4.13	4.13	4.09	4.10	14207550
2011-05-27	4.08	4.09	4.07	4.08	9156990
2011-05-31	4.04	4.07	4.04	4.04	17096400
2011-06-01	4.05	4.13	4.05	4.13	27846450
2011-06-02	4.12	4.16	4.12	4.13	28408390
2011-06-03	4.18	4.18	4.14	4.17	35971450
2011-06-06	4.18	4.22	4.17	4.22	39130690
2011-06-07	4.20	4.22	4.18	4.22	27576470
2011-06-08	4.23	4.24	4.21	4.24	30717150
2011-06-09	4.22	4.23	4.19	4.21	25286660
2011-06-10	4.22	4.27	4.22	4.26	40352610
2011-06-13	4.26	4.28	4.24	4.26	30188450
2011-06-14	4.22	4.22	4.19	4.21	31290800
2011-06-15	4.24	4.29	4.23	4.28	38134770
2011-06-16	4.28	4.30	4.25	4.27	40667190
2011-06-17	4.23	4.27	4.23	4.26	24110810
2011-06-20	4.27	4.27	4.23	4.24	18654080
2011-06-21	4.21	4.22	4.17	4.18	35301920
2011-06-22	4.19	4.20	4.16	4.20	22989910
2011-06-23	4.25	4.28	4.21	4.21	42991570
2011-06-24	4.21	4.27	4.21	4.26	20527580
2011-06-27	4.26	4.27	4.21	4.23	22957500
2011-06-28	4.21	4.21	4.17	4.17	21061450
2011-06-29	4.15	4.17	4.13	4.13	45435980
2011-06-30	4.12	4.12	4.09	4.09	28403640
2011-07-01	4.09	4.10	4.03	4.03	44349460
2011-07-05	4.04	4.05	4.03	4.04	20029990
2011-07-06	4.05	4.06	4.03	4.03	15777590
2011-07-07	4.00	4.00	3.98	3.99	31532370
2011-07-08	4.03	4.05	4.02	4.02	25896520
2011-07-11	4.07	4.10	4.05	4.09	25347080
2011-07-12	4.10	4.11	4.06	4.11	20568660
2011-07-13	4.09	4.10	4.05	4.09	25116570
2011-07-14	4.08	4.13	4.06	4.12	23543750
2011-07-15	4.10	4.13	4.09	4.10	17465430
2011-07-18	4.12	4.16	4.11	4.13	23421010
2011-07-19	4.11	4.11	4.06	4.06	19870160
2011-07-20	4.05	4.07	4.05	4.06	26147680
2011-07-21	4.04	4.05	4.00	4.01	25100270
2011-07-22	4.01	4.03	4.00	4.01	17357560
2011-07-25	4.04	4.05	4.01	4.03	22608110
2011-07-26	4.03	4.05	4.02	4.04	15082850
2011-07-27	4.07	4.13	4.07	4.13	59604990
2011-07-28	4.13	4.15	4.09	4.14	40297480
2011-07-29	4.18	4.20	4.13	4.17	54720820
2011-08-01	4.12	4.22	4.11	4.18	74510820
2011-08-02	4.21	4.29	4.19	4.29	49482000
2011-08-03	4.29	4.36	4.26	4.27	88575690
2011-08-04	4.33	4.47	4.32	4.47	100609070
2011-08-05	4.41	4.59	4.40	4.48	163395320
2011-08-08	4.59	4.77	4.54	4.77	193773170
2011-08-09	4.69	4.85	4.54	4.54	243068660
2011-08-10	4.63	4.75	4.59	4.75	139184550
2011-08-11	4.70	4.72	4.46	4.53	109447250
2011-08-12	4.49	4.53	4.46	4.50	78944850
2011-08-15	4.46	4.46	4.40	4.40	51877070
2011-08-16	4.44	4.49	4.40	4.44	55486700
2011-08-17	4.42	4.47	4.38	4.44	48740740
2011-08-18	4.56	4.67	4.55	4.62	139682540
2011-08-19	4.69	4.71	4.57	4.70	109938610
2011-08-22	4.60	4.71	4.60	4.70	107695350
2011-08-23	4.68	4.70	4.54	4.54	80201940
2011-08-24	4.55	4.56	4.47	4.48	66164130
2011-08-25	4.45	4.56	4.43	4.55	75021580
2011-08-26	4.57	4.64	4.46	4.48	81085090
2011-08-29	4.42	4.42	4.35	4.35	68427480
2011-08-30	4.37	4.40	4.31	4.34	68011180
2011-08-31	4.31	4.35	4.27	4.32	74564460
2011-09-01	4.32	4.37	4.28	4.37	62182480
2011-09-02	4.46	4.49	4.43	4.48	89483220
2011-09-06	4.61	4.61	4.50	4.51	91010340
2011-09-07	4.44	4.46	4.38	4.38	44446470
2011-09-08	4.41	4.44	4.36	4.43	44344380
2011-09-09	4.48	4.57	4.46	4.55	78559520
2011-09-12	4.60	4.62	4.51	4.51	133884960
2011-09-13	4.50	4.53	4.46	4.48	55870270
2011-09-14	4.45	4.51	4.36	4.41	91474610
2011-09-15	4.37	4.40	4.33	4.34	57694160
2011-09-16	4.32	4.35	4.29	4.31	52400590
2011-09-19	4.38	4.41	4.33	4.35	58154800
2011-09-20	4.33	4.36	4.29	4.36	59155550
2011-09-21	4.35	4.49	4.34	4.49	88423990
2011-09-22	4.62	4.69	4.58	4.63	173578090
2011-09-23	4.66	4.67	4.58	4.60	115407680
2011-09-26	4.56	4.62	4.49	4.49	110808490
2011-09-27	4.40	4.47	4.36	4.44	96107950
2011-09-28	4.43	4.54	4.41	4.53	77714520
2011-09-29	4.46	4.58	4.43	4.50	91947840
2011-09-30	4.56	4.62	4.52	4.61	150565070
2011-10-03	4.64	4.74	4.58	4.74	190810230
2011-10-04	4.81	4.85	4.62	4.64	251720530
2011-10-05	4.62	4.67	4.54	4.55	123112500
2011-10-06	4.55	4.59	4.46	4.46	91203650
2011-10-07	4.44	4.52	4.44	4.50	108817030
2011-10-10	4.42	4.42	4.34	4.35	82818950
2011-10-11	4.37	4.37	4.33	4.34	76206560
2011-10-12	4.31	4.32	4.25	4.30	112007500
2011-10-13	4.33	4.36	4.30	4.31	71819060
2011-10-14	4.26	4.28	4.24	4.24	81222890
2011-10-17	4.26	4.33	4.25	4.32	73028730
2011-10-18	4.32	4.36	4.20	4.23	117978020
2011-10-19	4.24	4.30	4.21	4.28	63230480
2011-10-20	4.27	4.33	4.25	4.27	100464020
2011-10-21	4.21	4.23	4.18	4.18	76070380
2011-10-24	4.17	4.18	4.12	4.13	90125970
2011-10-25	4.15	4.22	4.15	4.21	84752530
2011-10-26	4.16	4.24	4.15	4.17	78462100
2011-10-27	4.06	4.09	4.00	4.06	188144090
2011-10-28	4.04	4.05	4.02	4.02	49138790
2011-10-31	4.07	4.12	4.06	4.12	50421250
2011-11-01	4.23	4.25	4.18	4.23	131058370
2011-11-02	4.17	4.21	4.15	4.17	84182280
2011-11-03	4.12	4.18	4.08	4.09	61893710
2011-11-04	4.12	4.16	4.11	4.11	44835210
2011-11-07	4.12	4.16	4.08	4.09	44498250
2011-11-08	4.07	4.11	4.03	4.03	44996120
2011-11-09	4.13	4.19	4.11	4.18	71338950
2011-11-10	4.13	4.19	4.12	4.15	61458980
2011-11-11	4.10	4.10	4.06	4.06	37558170
2011-11-14	4.08	4.12	4.08	4.10	26603410
2011-11-15	4.11	4.13	4.06	4.08	42141830
2011-11-16	4.12	4.15	4.08	4.15	33589910
2011-11-17	4.16	4.25	4.15	4.21	89001190
2011-11-18	4.20	4.24	4.19	4.22	51464280
2011-11-21	4.28	4.34	4.28	4.30	93947960
2011-11-22	4.31	4.34	4.29	4.32	82035010
2011-11-23	4.36	4.41	4.35	4.41	84122080
2011-11-25	4.42	4.42	4.37	4.42	44995760
2011-11-28	4.30	4.33	4.27	4.29	74734350
2011-11-29	4.28	4.30	4.25	4.28	64959210
2011-11-30	4.16	4.17	4.09	4.10	120792110
2011-12-01	4.11	4.12	4.08	4.10	49264330
2011-12-02	4.06	4.11	4.05	4.10	49887900
2011-12-05	4.04	4.09	4.03	4.06	50201980
2011-12-06	4.06	4.08	4.03	4.06	31558250
2011-12-07	4.07	4.10	4.03	4.04	49241550
2011-12-08	4.07	4.14	4.06	4.13	60068620
2011-12-09	4.11	4.12	4.05	4.06	48932090
2011-12-12	4.10	4.16	4.10	4.12	45824320
2011-12-13	4.10	4.18	4.08	4.16	60277410
2011-12-14	4.18	4.21	4.16	4.21	64781080
2011-12-15	4.16	4.20	4.15	4.19	42833520
2011-12-16	4.16	4.19	4.14	4.18	42268320
2011-12-19	4.17	4.24	4.16	4.23	33937370
2011-12-20	4.16	4.16	4.09	4.10	43337100
2011-12-21	4.10	4.14	4.09	4.09	32283560
2011-12-22	4.08	4.09	4.05	4.05	21378800
2011-12-23	4.04	4.05	4.02	4.02	23029360
2011-12-27	4.03	4.03	4.00	4.02	20114700
2011-12-28	4.02	4.07	4.01	4.06	27851720
2011-12-29	4.05	4.06	4.02	4.02	49935090
2011-12-30	4.03	4.04	4.02	4.04	42385420
2012-01-03	3.97	3.98	3.95	3.98	38889240
2012-01-04	3.99	4.01	3.97	3.97	32898510
2012-01-05	3.99	4.01	3.96	3.96	33694440
2012-01-06	3.96	3.99	3.96	3.97	24550700
2012-01-09	3.97	3.98	3.96	3.97	23958220
2012-01-10	3.92	3.93	3.91	3.93	47751670
2012-01-11	3.94	3.95	3.92	3.92	23337540
2012-01-12	3.92	3.95	3.91	3.92	42580090
2012-01-13	3.95	3.97	3.93	3.93	36347100
2012-01-17	3.90	3.93	3.89	3.92	37558540
2012-01-18	3.92	3.93	3.88	3.88	24061630
2012-01-19	3.87	3.88	3.86	3.86	40340110
2012-01-20	3.87	3.87	3.86	3.86	21378620
2012-01-23	3.86	3.87	3.83	3.85	24361150
2012-01-24	3.88	3.88	3.86	3.86	19373210
2012-01-25	3.86	3.88	3.82	3.83	35081690
2012-01-26	3.81	3.86	3.80	3.84	30977480
2012-01-27	3.86	3.86	3.84	3.85	19205230
2012-01-30	3.88	3.90	3.86	3.86	20719960
2012-01-31	3.84	3.88	3.84	3.86	22455190
2012-02-01	3.83	3.84	3.81	3.83	43260590
2012-02-02	3.82	3.83	3.81	3.82	19124780
2012-02-03	3.78	3.79	3.77	3.77	42131970
2012-02-06	3.78	3.79	3.77	3.77	17838890
2012-02-07	3.78	3.79	3.75	3.76	21609670
2012-02-08	3.76	3.77	3.75	3.75	23082650
2012-02-09	3.74	3.76	3.74	3.74	42151250
2012-02-10	3.78	3.79	3.77	3.77	31813070
2012-02-13	3.74	3.76	3.74	3.74	31346260
2012-02-14	3.75	3.77	3.75	3.75	25278180
2012-02-15	3.73	3.77	3.73	3.77	26836790
2012-02-16	3.77	3.77	3.72	3.72	32289970
2012-02-17	3.71	3.73	3.71	3.71	21718420
2012-02-21	3.70	3.72	3.70	3.71	22926680
2012-02-22	3.72	3.73	3.71	3.73	24693770
2012-02-23	3.73	3.74	3.70	3.71	21548750
2012-02-24	3.70	3.71	3.69	3.70	17575700
2012-02-27	3.72	3.73	3.68	3.69	30276370
2012-02-28	3.69	3.70	3.68	3.68	21628590
2012-02-29	3.67	3.70	3.66	3.70	35023560
2012-03-01	3.69	3.69	3.67	3.68	25049950
2012-03-02	3.68	3.70	3.67	3.69	13695500
2012-03-05	3.69	3.71	3.69	3.70	22275340
2012-03-06	3.74	3.77	3.74	3.76	40454180
2012-03-07	3.75	3.75	3.72	3.73	20298740
2012-03-08	3.71	3.71	3.68	3.69	24797490
2012-03-09	3.68	3.69	3.67	3.68	20998310
2012-03-12	3.68	3.69	3.67	3.68	14705700
2012-03-13	3.66	3.66	3.61	3.61	33857740
2012-03-14	3.61	3.63	3.60	3.61	31927130
2012-03-15	3.61	3.62	3.59	3.59	27081350
2012-03-16	3.59	3.60	3.58	3.59	16238440
2012-03-19	3.59	3.59	3.56	3.57	19621000
2012-03-20	3.59	3.60	3.58	3.58	14154680
2012-03-21	3.58	3.60	3.58	3.59	13887010
2012-03-22	3.62	3.63	3.61	3.62	42974010
2012-03-23	3.61	3.63	3.60	3.60	19270850
2012-03-26	3.58	3.58	3.55	3.55	21711580
2012-03-27	3.55	3.57	3.55	3.56	19215050
2012-03-28	3.57	3.60	3.56	3.58	25295860
2012-03-29	3.60	3.62	3.58	3.59	26271130
2012-03-30	3.57	3.59	3.57	3.58	18795400
2012-04-02	3.58	3.58	3.54	3.55	31479270
2012-04-03	3.55	3.58	3.55	3.56	31961020
2012-04-04	3.59	3.61	3.58	3.60	42893860
2012-04-05	3.61	3.61	3.59	3.60	22278390
2012-04-09	3.64	3.65	3.62	3.64	20169220
2012-04-10	3.65	3.70	3.64	3.70	72921280
2012-04-11	3.66	3.68	3.65	3.67	28539010
2012-04-12	3.67	3.67	3.62	3.62	25667660
2012-04-13	3.63	3.67	3.63	3.66	23910010
2012-04-16	3.64	3.68	3.64	3.67	31843850
2012-04-17	3.65	3.65	3.60	3.61	30718310
2012-04-18	3.63	3.63	3.61	3.62	16855750
2012-04-19	3.62	3.66	3.61	3.65	29933820
2012-04-20	3.63	3.64	3.62	3.64	23608200
2012-04-23	3.68	3.69	3.67	3.67	28406640
2012-04-24	3.67	3.67	3.65	3.66	21912250
2012-04-25	3.62	3.62	3.61	3.61	29081400
2012-04-26	3.61	3.62	3.58	3.58	35244180
2012-04-27	3.57	3.59	3.57	3.58	26050840
2012-04-30	3.58	3.60	3.58	3.59	19747550
2012-05-01	3.59	3.59	3.54	3.57	28374600
2012-05-02	3.59	3.60	3.57	3.58	17274860
2012-05-03	3.58	3.61	3.57	3.60	27751710
2012-05-04	3.62	3.66	3.62	3.66	27855940
2012-05-07	3.68	3.68	3.65	3.66	29324950
2012-05-08	3.68	3.72	3.67	3.67	46180970
2012-05-09	3.71	3.73	3.67	3.69	33955620
2012-05-10	3.67	3.70	3.67	3.69	23328960
2012-05-11	3.71	3.71	3.66	3.70	24286370
2012-05-14	3.73	3.75	3.71	3.74	38635770
2012-05-15	3.74	3.77	3.72	3.76	43748680
2012-05-16	3.74	3.78	3.73	3.78	39662000
2012-05-17	3.78	3.83	3.77	3.83	63157280
2012-05-18	3.82	3.87	3.81	3.86	56121180
2012-05-21	3.85	3.86	3.80	3.80	45152540
2012-05-22	3.79	3.82	3.76	3.79	45066240
2012-05-23	3.82	3.85	3.78	3.79	44200020
2012-05-24	3.78	3.81	3.77	3.78	22640680
2012-05-25	3.78	3.80	3.77	3.79	15065810
2012-05-29	3.76	3.77	3.74	3.75	23798260
2012-05-30	3.78	3.81	3.78	3.80	29919340
2012-05-31	3.80	3.84	3.78	3.81	40576700
2012-06-01	3.87	3.91	3.86	3.91	59014940
2012-06-04	3.90	3.94	3.89	3.91	67224760
2012-06-05	3.92	3.92	3.87	3.88	31972570
2012-06-06	3.85	3.85	3.79	3.79	54280490
2012-06-07	3.75	3.80	3.75	3.79	46892500
2012-06-08	3.80	3.81	3.76	3.76	27415910
2012-06-11	3.73	3.81	3.73	3.80	35082320
2012-06-12	3.79	3.81	3.76	3.76	33519150
2012-06-13	3.77	3.80	3.75	3.78	23452770
2012-06-14	3.78	3.79	3.73	3.75	36907590
2012-06-15	3.73	3.74	3.70	3.71	40142840
2012-06-18	3.72	3.73	3.69	3.70	31354890
2012-06-19	3.68	3.68	3.65	3.66	44712980
2012-06-20	3.66	3.70	3.65	3.67	49766640
2012-06-21	3.67	3.76	3.66	3.75	57048800
2012-06-22	3.73	3.75	3.72	3.72	27292870
2012-06-25	3.76	3.80	3.76	3.78	28936690
2012-06-26	3.77	3.79	3.75	3.76	22232340
2012-06-27	3.75	3.75	3.72	3.73	24914590
2012-06-28	3.75	3.78	3.73	3.74	32485940
2012-06-29	3.67	3.68	3.64	3.65	60366660
2012-07-02	3.64	3.66	3.63	3.64	30016660
2012-07-03	3.64	3.64	3.61	3.61	15878740
2012-07-05	3.62	3.64	3.61	3.63	29323280
2012-07-06	3.66	3.68	3.66	3.66	46629360
2012-07-09	3.66	3.68	3.66	3.67	29336740
2012-07-10	3.65	3.71	3.64	3.70	35346310
2012-07-11	3.70	3.72	3.69	3.70	28609930
2012-07-12	3.72	3.74	3.70	3.72	25021070
2012-07-13	3.71	3.71	3.65	3.65	34953560
2012-07-16	3.66	3.68	3.65	3.66	24297500
2012-07-17	3.65	3.68	3.63	3.63	30600480
2012-07-18	3.64	3.65	3.60	3.61	25375970
2012-07-19	3.60	3.61	3.59	3.60	34152370
2012-07-20	3.62	3.64	3.61	3.63	27291200
2012-07-23	3.69	3.70	3.66	3.67	33660150
2012-07-24	3.67	3.72	3.66	3.70	38749780
2012-07-25	3.69	3.72	3.68	3.70	29896480
2012-07-26	3.64	3.66	3.63	3.64	37681760
2012-07-27	3.62	3.62	3.56	3.57	48545560
2012-07-30	3.57	3.58	3.55	3.57	33010570
2012-07-31	3.58	3.59	3.57	3.59	32939000
2012-08-01	3.57	3.60	3.57	3.60	36799510
2012-08-02	3.63	3.65	3.60	3.62	36881800
2012-08-03	3.57	3.57	3.54	3.55	35290470
2012-08-06	3.54	3.55	3.53	3.54	26656920
2012-08-07	3.53	3.53	3.51	3.53	34002960
2012-08-08	3.54	3.54	3.52	3.52	32266240
2012-08-09	3.53	3.53	3.51	3.52	17725220
2012-08-10	3.53	3.54	3.51	3.51	19375320
2012-08-13	3.52	3.53	3.51	3.51	18879050
2012-08-14	3.50	3.52	3.50	3.51	29033510
2012-08-15	3.52	3.52	3.50	3.51	14500190
2012-08-16	3.51	3.51	3.48	3.48	34546980
2012-08-17	3.48	3.49	3.48	3.48	17896440
2012-08-20	3.48	3.49	3.48	3.48	13110740
2012-08-21	3.47	3.50	3.46	3.49	35145710
2012-08-22	3.50	3.51	3.48	3.49	35796990
2012-08-23	3.50	3.52	3.50	3.52	21940990
2012-08-24	3.53	3.53	3.49	3.49	26500530
2012-08-27	3.48	3.50	3.48	3.49	12495080
2012-08-28	3.50	3.51	3.49	3.50	14453520
2012-08-29	3.49	3.50	3.48	3.49	15791230
2012-08-30	3.51	3.53	3.51	3.52	30796280
2012-08-31	3.50	3.52	3.49	3.50	34467980
2012-09-04	3.51	3.53	3.49	3.51	31858280
2012-09-05	3.50	3.51	3.49	3.51	27804060
2012-09-06	3.49	3.49	3.44	3.44	42672960
2012-09-07	3.43	3.43	3.42	3.42	27124300
2012-09-10	3.43	3.44	3.42	3.44	18872510
2012-09-11	3.44	3.44	3.42	3.43	15058510
2012-09-12	3.42	3.43	3.42	3.42	23311350
2012-09-13	3.42	3.43	3.36	3.37	57722740
2012-09-14	3.36	3.36	3.33	3.35	51465400
2012-09-17	3.36	3.37	3.35	3.36	20761270
2012-09-18	3.37	3.38	3.36	3.37	23103880
2012-09-19	3.36	3.37	3.35	3.36	25520150
2012-09-20	3.38	3.39	3.36	3.37	37032130
2012-09-21	3.35	3.37	3.35	3.37	19557480
2012-09-24	3.38	3.38	3.36	3.37	17880300
2012-09-25	3.36	3.41	3.36	3.40	35796470
2012-09-26	3.41	3.43	3.41	3.43	35435830
2012-09-27	3.41	3.42	3.39	3.39	24507470
2012-09-28	3.41	3.42	3.40	3.41	37069380
2012-10-01	3.40	3.41	3.37	3.40	29032450
2012-10-02	3.39	3.41	3.38	3.40	31095070
2012-10-03	3.39	3.41	3.37	3.38	16736930
2012-10-04	3.37	3.37	3.35	3.36	22557830
2012-10-05	3.34	3.37	3.33	3.36	23434080
2012-10-08	3.37	3.38	3.36	3.37	15564690
2012-10-09	3.37	3.40	3.37	3.40	22648400
2012-10-10	3.40	3.43	3.40	3.42	30753600
2012-10-11	3.40	3.42	3.39	3.42	26653470
2012-10-12	3.42	3.44	3.41	3.43	16400040
2012-10-15	3.43	3.44	3.40	3.41	14191000
2012-10-16	3.39	3.39	3.37	3.37	27386250
2012-10-17	3.37	3.37	3.35	3.35	32804670
2012-10-18	3.36	3.37	3.35	3.36	23159390
2012-10-19	3.37	3.43	3.37	3.42	36115140
2012-10-22	3.43	3.45	3.41	3.42	58184670
2012-10-23	3.46	3.48	3.45	3.47	40278180
2012-10-24	3.46	3.48	3.45	3.48	30781250
2012-10-25	3.45	3.49	3.44	3.46	30694850
2012-10-26	3.47	3.49	3.46	3.47	41852390
2012-10-31	3.46	3.48	3.45	3.47	29598800
2012-11-01	3.46	3.46	3.43	3.43	33653820
2012-11-02	3.41	3.46	3.41	3.46	26152100
2012-11-05	3.47	3.48	3.45	3.45	22253340
2012-11-06	3.44	3.45	3.41	3.43	27999940
2012-11-07	3.46	3.52	3.46	3.50	66082640
2012-11-08	3.50	3.55	3.49	3.55	44845670
2012-11-09	3.56	3.56	3.51	3.54	56164430
2012-11-12	3.53	3.55	3.53	3.54	31324520
2012-11-13	3.56	3.56	3.51	3.55	33300310
2012-11-14	3.54	3.61	3.54	3.60	59012780
2012-11-15	3.60	3.62	3.59	3.61	48441720
2012-11-16	3.60	3.63	3.58	3.59	63468420
2012-11-19	3.55	3.55	3.51	3.51	68252210
2012-11-20	3.52	3.54	3.51	3.51	28787270
2012-11-21	3.51	3.52	3.50	3.51	21014110
2012-11-23	3.49	3.49	3.46	3.46	30307150
2012-11-26	3.48	3.49	3.46	3.46	23399450
2012-11-27	3.47	3.49	3.46	3.48	34063190
2012-11-28	3.50	3.52	3.45	3.46	34228510
2012-11-29	3.44	3.46	3.43	3.44	65886740
2012-11-30	3.44	3.45	3.43	3.44	30436340
2012-12-03	3.42	3.46	3.42	3.45	20668400
2012-12-04	3.46	3.47	3.45	3.46	26384520
2012-12-05	3.46	3.48	3.44	3.45	31383090
2012-12-06	3.46	3.46	3.44	3.44	22889300
2012-12-07	3.43	3.45	3.42	3.43	28948780
2012-12-10	3.43	3.44	3.42	3.43	21159420
2012-12-11	3.42	3.42	3.39	3.41	42286870
2012-12-12	3.39	3.41	3.38	3.41	40503980
2012-12-13	3.41	3.43	3.40	3.43	23064010
2012-12-14	3.43	3.44	3.43	3.44	21889350
2012-12-17	3.43	3.43	3.40	3.40	24162730
2012-12-18	3.39	3.40	3.36	3.36	69549920
2012-12-19	3.35	3.38	3.35	3.38	37713270
2012-12-20	3.38	3.39	3.36	3.36	17889360
2012-12-21	3.41	3.41	3.39	3.39	43083580
2012-12-24	3.40	3.41	3.40	3.40	8821020
2012-12-26	3.40	3.43	3.40	3.42	27036650
2012-12-27	3.42	3.46	3.41	3.43	47804410
2012-12-28	3.45	3.46	3.43	3.46	54099630
2012-12-31	3.47	3.47	3.40	3.40	89177490
2013-01-02	3.34	3.35	3.31	3.32	86405670
2013-01-03	3.32	3.33	3.31	3.32	48814690
2013-01-04	3.32	3.32	3.30	3.31	33968570
2013-01-07	3.32	3.33	3.31	3.32	23198880
2013-01-08	3.32	3.34	3.32	3.32	28607750
2013-01-09	3.32	3.32	3.31	3.32	19944420
2013-01-10	3.30	3.32	3.29	3.29	31401650
2013-01-11	3.29	3.30	3.29	3.29	27406980
2013-01-14	3.29	3.30	3.29	3.29	20408610
2013-01-15	3.31	3.31	3.29	3.29	16262620
2013-01-16	3.30	3.30	3.29	3.29	10876990
2013-01-17	3.28	3.28	3.26	3.27	29083160
2013-01-18	3.27	3.28	3.26	3.26	26729500
2013-01-22	3.26	3.27	3.24	3.25	22197590
2013-01-23	3.24	3.25	3.24	3.24	35062970
2013-01-24	3.24	3.25	3.22	3.24	28549140
2013-01-25	3.23	3.24	3.22	3.22	18903570
2013-01-28	3.22	3.24	3.22	3.23	23819730
2013-01-29	3.23	3.23	3.21	3.21	28446900
2013-01-30	3.21	3.23	3.20	3.22	28469210
2013-01-31	3.23	3.23	3.21	3.23	23672730
2013-02-01	3.21	3.22	3.19	3.20	33596380
2013-02-04	3.22	3.24	3.21	3.23	25367220
2013-02-05	3.22	3.22	3.19	3.20	31208240
2013-02-06	3.21	3.21	3.20	3.20	20892560
2013-02-07	3.20	3.23	3.19	3.20	33870350
2013-02-08	3.20	3.20	3.18	3.19	23684480
2013-02-11	3.19	3.19	3.18	3.19	13605570
2013-02-12	3.19	3.19	3.17	3.18	14931720
2013-02-13	3.17	3.19	3.17	3.18	14790760
2013-02-14	3.19	3.19	3.17	3.17	10517230
2013-02-15	3.17	3.19	3.17	3.18	27760180
2013-02-19	3.17	3.17	3.15	3.15	20223870
2013-02-20	3.16	3.19	3.16	3.19	31802890
2013-02-21	3.20	3.22	3.20	3.21	57464620
2013-02-22	3.20	3.20	3.18	3.18	31847360
2013-02-25	3.17	3.24	3.16	3.24	47246110
2013-02-26	3.23	3.25	3.22	3.22	50981460
2013-02-27	3.22	3.23	3.17	3.18	40062380
2013-02-28	3.18	3.19	3.16	3.19	23907910
2013-03-01	3.20	3.21	3.17	3.17	29735970
2013-03-04	3.18	3.19	3.16	3.16	20739570
2013-03-05	3.14	3.14	3.12	3.13	55501800
2013-03-06	3.12	3.13	3.12	3.12	23210510
2013-03-07	3.12	3.12	3.11	3.12	13413470
2013-03-08	3.10	3.12	3.10	3.11	23436880
2013-03-11	3.11	3.11	3.09	3.09	16367980
2013-03-12	3.10	3.11	3.09	3.10	20907990
2013-03-13	3.10	3.11	3.09	3.10	19198080
2013-03-14	3.09	3.09	3.08	3.08	17460470
2013-03-15	3.08	3.09	3.08	3.08	19626390
2013-03-18	3.11	3.12	3.09	3.10	29088700
2013-03-19	3.09	3.13	3.09	3.11	26044270
2013-03-20	3.09	3.09	3.08	3.09	16487090
2013-03-21	3.10	3.12	3.09	3.11	17234050
2013-03-22	3.10	3.10	3.09	3.09	11286000
2013-03-25	3.08	3.11	3.07	3.10	36541520
2013-03-26	3.09	3.09	3.07	3.07	16598140
2013-03-27	3.09	3.10	3.07	3.07	17372330
2013-03-28	3.08	3.08	3.06	3.07	31815820
2013-04-01	3.07	3.08	3.06	3.08	19045080
2013-04-02	3.07	3.07	3.05	3.06	14401310
2013-04-03	3.06	3.10	3.06	3.09	30969730
2013-04-04	3.09	3.10	3.07	3.08	32246560
2013-04-05	3.12	3.12	3.09	3.09	42393020
2013-04-08	3.09	3.10	3.07	3.07	21141930
2013-04-09	3.07	3.08	3.05	3.06	20430710
2013-04-10	3.05	3.05	3.02	3.02	39587800
2013-04-11	3.02	3.03	3.00	3.01	33268320
2013-04-12	3.02	3.04	3.02	3.02	55129790
2013-04-15	3.04	3.09	3.03	3.09	55817940
2013-04-16	3.07	3.08	3.04	3.04	37107080
2013-04-17	3.07	3.11	3.07	3.09	48779930
2013-04-18	3.09	3.12	3.08	3.11	50691400
2013-04-19	3.10	3.11	3.08	3.08	33978750
2013-04-22	3.08	3.10	3.06	3.07	22266590
2013-04-23	3.05	3.07	3.03	3.04	48155990
2013-04-24	3.04	3.04	3.03	3.04	19989450
2013-04-25	3.03	3.03	3.01	3.02	23880160
2013-04-26	3.03	3.04	3.02	3.03	26695280
2013-04-29	3.02	3.02	3.00	3.01	34752660
2013-04-30	3.01	3.02	3.00	3.00	21495810
2013-05-01	3.01	3.03	3.01	3.03	23764300
2013-05-02	3.02	3.02	3.00	3.00	27161910
2013-05-03	2.97	2.97	2.96	2.97	50972400
2013-05-06	2.97	2.97	2.96	2.96	20261160
2013-05-07	2.95	2.96	2.94	2.95	17242570
2013-05-08	2.95	2.95	2.93	2.93	19476190
2013-05-09	2.93	2.95	2.93	2.94	16687320
2013-05-10	2.94	2.95	2.93	2.93	16990570
2013-05-13	2.93	2.94	2.92	2.93	12628990
2013-05-14	2.93	2.93	2.90	2.90	30556570
2013-05-15	2.90	2.90	2.88	2.88	29123780
2013-05-16	2.89	2.90	2.88	2.89	12811930
2013-05-17	2.88	2.89	2.87	2.87	29130490
2013-05-20	2.87	2.87	2.86	2.87	11812460
2013-05-21	2.86	2.87	2.85	2.86	13811640
2013-05-22	2.86	2.90	2.83	2.88	58622060
2013-05-23	2.91	2.92	2.88	2.89	57583790
2013-05-24	2.91	2.92	2.89	2.89	23079950
2013-05-28	2.86	2.89	2.85	2.88	29939730
2013-05-29	2.89	2.91	2.89	2.90	38702570
2013-05-30	2.89	2.90	2.87	2.88	18771540
2013-05-31	2.89	2.93	2.88	2.93	45728250
2013-06-03	2.92	2.94	2.91	2.91	47926100
2013-06-04	2.91	2.94	2.90	2.92	47805140
2013-06-05	2.93	2.97	2.93	2.97	61736840
2013-06-06	2.97	2.98	2.94	2.94	55213250
2013-06-07	2.92	2.93	2.90	2.90	44122250
2013-06-10	2.89	2.91	2.89	2.90	26536060
2013-06-11	2.93	2.94	2.91	2.93	44578430
2013-06-12	2.91	2.96	2.91	2.95	36875010
2013-06-13	2.96	2.96	2.90	2.91	53086430
2013-06-14	2.91	2.93	2.90	2.93	45256680
2013-06-17	2.91	2.92	2.89	2.90	41561500
2013-06-18	2.90	2.90	2.88	2.88	42468040
2013-06-19	2.88	2.92	2.88	2.92	62839790
2013-06-20	2.95	3.00	2.95	3.00	105121820
2013-06-21	2.98	3.02	2.97	2.99	106705080
2013-06-24	3.02	3.05	3.00	3.02	100892240
2013-06-25	2.99	3.02	2.98	2.99	69986820
2013-06-26	2.97	2.98	2.96	2.96	61059680
2013-06-27	2.95	2.95	2.93	2.95	39156340
2013-06-28	2.95	2.97	2.94	2.97	53116690
2013-07-01	2.94	2.95	2.92	2.94	40991470
2013-07-02	2.95	2.96	2.92	2.95	37479420
2013-07-03	2.96	2.96	2.93	2.94	18643370
2013-07-05	2.92	2.94	2.91	2.91	38158080
2013-07-08	2.89	2.90	2.89	2.89	33367450
2013-07-09	2.88	2.89	2.87	2.87	60227640
2013-07-10	2.87	2.88	2.86	2.87	40590790
2013-07-11	2.84	2.85	2.83	2.83	79875160
2013-07-12	2.83	2.84	2.82	2.83	50429870
2013-07-15	2.82	2.83	2.82	2.82	39411350
2013-07-16	2.82	2.84	2.82	2.83	32852830
2013-07-17	2.82	2.83	2.81	2.82	49079920
2013-07-18	2.82	2.82	2.80	2.81	34277240
2013-07-19	2.81	2.82	2.80	2.80	34548300
2013-07-22	2.80	2.80	2.79	2.80	42572030
2013-07-23	2.79	2.80	2.79	2.80	30265560
2013-07-24	2.79	2.82	2.79	2.81	33696240
2013-07-25	2.82	2.82	2.80	2.81	22750730
2013-07-26	2.82	2.83	2.80	2.80	29152370
2013-07-29	2.81	2.82	2.80	2.81	24003800
2013-07-30	2.80	2.82	2.80	2.81	19069090
2013-07-31	2.81	2.81	2.79	2.81	35009680
2013-08-01	2.79	2.79	2.78	2.78	31508590
2013-08-02	2.78	2.79	2.77	2.77	19518880
2013-08-05	2.78	2.78	2.77	2.78	11799170
2013-08-06	2.78	2.80	2.78	2.79	14816250
2013-08-07	2.80	2.81	2.80	2.80	28700870
2013-08-08	2.79	2.81	2.78	2.79	18811170
2013-08-09	2.80	2.81	2.79	2.80	22573690
2013-08-12	2.81	2.81	2.80	2.80	16839340
2013-08-13	2.80	2.81	2.79	2.79	21178410
2013-08-14	2.79	2.81	2.79	2.81	19388070
2013-08-15	2.83	2.85	2.83	2.85	52959990
2013-08-16	2.85	2.86	2.84	2.86	35294430
2013-08-19	2.86	2.87	2.85	2.87	41953190
2013-08-20	2.87	2.87	2.85	2.86	57752430
2013-08-21	2.87	2.89	2.85	2.88	76719940
2013-08-22	2.87	2.87	2.85	2.85	22820490
2013-08-23	2.84	2.86	2.84	2.84	18853050
2013-08-26	2.84	2.85	2.83	2.85	32131210
2013-08-27	2.88	2.90	2.87	2.90	62897290
2013-08-28	2.90	2.90	2.88	2.89	34650730
2013-08-29	2.90	2.90	2.87	2.89	26353530
2013-08-30	2.88	2.90	2.88	2.89	31686210
2013-09-03	2.87	2.89	2.86	2.88	34513090
2013-09-04	2.88	2.88	2.85	2.86	34673910
2013-09-05	2.85	2.86	2.84	2.85	46968390
2013-09-06	2.84	2.88	2.83	2.85	40529480
2013-09-09	2.84	2.84	2.82	2.82	37951800
2013-09-10	2.81	2.81	2.80	2.80	62893520
2013-09-11	2.81	2.81	2.79	2.79	35422090
2013-09-12	2.79	2.80	2.79	2.80	25741320
2013-09-13	2.80	2.80	2.79	2.79	20252370
2013-09-16	2.76	2.78	2.76	2.78	56002700
2013-09-17	2.77	2.77	2.76	2.77	18332860
2013-09-18	2.77	2.77	2.70	2.73	66209680
2013-09-19	2.73	2.74	2.72	2.74	32108520
2013-09-20	2.73	2.76	2.73	2.76	36374010
2013-09-23	2.76	2.78	2.76	2.77	49101060
2013-09-24	2.77	2.78	2.76	2.77	24701730
2013-09-25	2.77	2.79	2.77	2.78	24004470
2013-09-26	2.78	2.78	2.77	2.77	21051820
2013-09-27	2.79	2.79	2.78	2.78	36280360
2013-09-30	2.81	2.81	2.79	2.80	46611410
2013-10-01	2.80	2.80	2.78	2.78	25695910
2013-10-02	2.80	2.80	2.78	2.78	33634950
2013-10-03	2.79	2.82	2.78	2.81	54979580
2013-10-04	2.80	2.81	2.78	2.79	29523830
2013-10-07	2.81	2.81	2.79	2.81	41653090
2013-10-08	2.81	2.84	2.81	2.84	60525070
2013-10-09	2.84	2.86	2.83	2.84	80896240
2013-10-10	2.81	2.81	2.78	2.78	92532340
2013-10-11	2.78	2.78	2.76	2.76	43954820
2013-10-14	2.78	2.78	2.75	2.75	82151210
2013-10-15	2.76	2.77	2.75	2.77	42499630
2013-10-16	2.75	2.75	2.73	2.73	59259830
2013-10-17	2.74	2.74	2.71	2.71	55268970
2013-10-18	2.70	2.71	2.69	2.69	43620750
2013-10-21	2.69	2.70	2.69	2.69	28153290
2013-10-22	2.69	2.69	2.67	2.68	35486350
2013-10-23	2.69	2.70	2.69	2.69	26665000
2013-10-24	2.69	2.69	2.68	2.68	22867570
2013-10-25	2.68	2.68	2.67	2.67	19268680
2013-10-28	2.67	2.67	2.66	2.67	19684690
2013-10-29	2.66	2.66	2.65	2.65	14718870
2013-10-30	2.65	2.67	2.65	2.66	48464110
2013-10-31	2.67	2.68	2.65	2.67	27414850
2013-11-01	2.67	2.68	2.66	2.67	23826320
2013-11-04	2.66	2.67	2.65	2.66	20368550
2013-11-05	2.67	2.67	2.66	2.66	14618550
2013-11-06	2.65	2.66	2.65	2.65	22772870
2013-11-07	2.65	2.69	2.64	2.68	87567820
2013-11-08	2.68	2.69	2.65	2.65	30685770
2013-11-11	2.65	2.65	2.64	2.65	20568430
2013-11-12	2.65	2.66	2.65	2.65	20867400
2013-11-13	2.66	2.66	2.63	2.63	24295220
2013-11-14	2.63	2.63	2.62	2.62	31182080
2013-11-15	2.61	2.62	2.60	2.60	31145030
2013-11-18	2.60	2.62	2.60	2.61	22615770
2013-11-19	2.62	2.62	2.61	2.62	17164100
2013-11-20	2.62	2.64	2.61	2.63	31074990
2013-11-21	2.62	2.62	2.61	2.61	24946680
2013-11-22	2.61	2.61	2.59	2.60	24181250
2013-11-25	2.59	2.60	2.59	2.60	25931210
2013-11-26	2.60	2.60	2.59	2.60	27503280
2013-11-27	2.59	2.60	2.59	2.59	18555510
2013-11-29	2.59	2.59	2.58	2.59	12431680
2013-12-02	2.59	2.60	2.58	2.60	18434890
2013-12-03	2.61	2.62	2.60	2.61	46351740
2013-12-04	2.62	2.63	2.60	2.61	31360650
2013-12-05	2.61	2.62	2.61	2.62	18883310
2013-12-06	2.60	2.60	2.59	2.59	33568020
2013-12-09	2.58	2.59	2.58	2.58	22917950
2013-12-10	2.59	2.60	2.58	2.59	15011290
2013-12-11	2.59	2.63	2.59	2.62	28271270
2013-12-12	2.62	2.64	2.62	2.63	38594240
2013-12-13	2.63	2.64	2.62	2.63	24589180
2013-12-16	2.62	2.62	2.61	2.61	18953940
2013-12-17	2.61	2.63	2.61	2.62	23723020
2013-12-18	2.62	2.64	2.58	2.58	51542440
2013-12-19	2.59	2.59	2.58	2.58	39225990
2013-12-20	2.58	2.58	2.56	2.57	29841580
2013-12-23	2.55	2.56	2.55	2.55	31212720
2013-12-24	2.55	2.55	2.55	2.55	12351140
2013-12-26	2.54	2.54	2.53	2.53	22124230
2013-12-27	2.53	2.54	2.53	2.53	30159970
2013-12-30	2.53	2.54	2.53	2.53	38798600
2013-12-31	2.53	2.53	2.52	2.52	31528270
2014-01-02	2.53	2.55	2.53	2.55	21176970
2014-01-03	2.54	2.55	2.54	2.55	19235440
2014-01-06	2.54	2.56	2.54	2.55	17513770
2014-01-07	2.54	2.55	2.53	2.54	16973420
2014-01-08	2.54	2.55	2.53	2.54	15683290
2014-01-09	2.53	2.55	2.53	2.54	17462720
2014-01-10	2.53	2.55	2.53	2.53	18440210
2014-01-13	2.54	2.57	2.53	2.56	61047610
2014-01-14	2.56	2.56	2.53	2.53	58439800
2014-01-15	2.53	2.53	2.52	2.52	22520630
2014-01-16	2.53	2.53	2.52	2.52	20242120
2014-01-17	2.53	2.54	2.52	2.54	19820220
2014-01-21	2.52	2.54	2.52	2.53	12598600
2014-01-22	2.52	2.53	2.52	2.53	12058530
2014-01-23	2.54	2.56	2.54	2.55	24440120
2014-01-24	2.56	2.60	2.56	2.60	99188430
2014-01-27	2.60	2.63	2.59	2.61	66127850
2014-01-28	2.61	2.61	2.59	2.60	26820420
2014-01-29	2.62	2.63	2.61	2.62	46826090
2014-01-30	2.60	2.61	2.59	2.59	58577200
2014-01-31	2.63	2.63	2.59	2.61	51717810
2014-02-03	2.61	2.67	2.61	2.67	127190250
2014-02-04	2.66	2.67	2.64	2.65	92195950
2014-02-05	2.66	2.68	2.65	2.65	64453930
2014-02-06	2.65	2.65	2.62	2.62	41192400
2014-02-07	2.61	2.61	2.58	2.58	60493300
2014-02-10	2.59	2.59	2.58	2.58	27208220
2014-02-11	2.58	2.58	2.55	2.55	61653060
2014-02-12	2.55	2.56	2.54	2.55	34914110
2014-02-13	2.57	2.57	2.53	2.54	53623080
2014-02-14	2.54	2.54	2.52	2.52	33099920
2014-02-18	2.52	2.53	2.52	2.52	52801320
2014-02-19	2.53	2.54	2.51	2.54	37976360
2014-02-20	2.53	2.54	2.52	2.52	30175440
2014-02-21	2.52	2.53	2.51	2.52	21363710
2014-02-24	2.52	2.52	2.49	2.51	51341920
2014-02-25	2.51	2.52	2.50	2.51	30148110
2014-02-26	2.51	2.52	2.50	2.51	24591390
2014-02-27	2.52	2.52	2.50	2.50	19732610
2014-02-28	2.50	2.51	2.48	2.49	78258070
2014-03-03	2.51	2.53	2.50	2.51	41522860
2014-03-04	2.48	2.49	2.47	2.47	32345840
2014-03-05	2.47	2.47	2.47	2.47	21880540
2014-03-06	2.47	2.47	2.46	2.47	23488450
2014-03-07	2.46	2.47	2.46	2.46	28620920
2014-03-10	2.47	2.48	2.46	2.47	19843700
2014-03-11	2.46	2.48	2.46	2.48	43688680
2014-03-12	2.49	2.50	2.48	2.48	28543430
2014-03-13	2.47	2.51	2.47	2.50	40484920
2014-03-14	2.51	2.52	2.50	2.51	42292910
2014-03-17	2.50	2.50	2.48	2.49	32172980
2014-03-18	2.48	2.49	2.47	2.47	17188290
2014-03-19	2.47	2.50	2.47	2.48	42598590
2014-03-20	2.49	2.49	2.47	2.47	17877680
2014-03-21	2.46	2.48	2.45	2.48	24176100
2014-03-24	2.47	2.50	2.47	2.49	32535220
2014-03-25	2.48	2.49	2.47	2.48	18558330
2014-03-26	2.47	2.50	2.46	2.50	38931680
2014-03-27	2.50	2.51	2.49	2.50	56176670
2014-03-28	2.49	2.50	2.48	2.49	27976610
2014-03-31	2.47	2.47	2.46	2.47	56653970
2014-04-01	2.46	2.46	2.45	2.45	23542680
2014-04-02	2.45	2.45	2.44	2.44	21585400
2014-04-03	2.44	2.45	2.44	2.45	15559660
2014-04-04	2.43	2.48	2.43	2.48	42308460
2014-04-07	2.48	2.51	2.48	2.50	42036810
2014-04-08	2.50	2.51	2.49	2.49	22534860
2014-04-09	2.49	2.49	2.46	2.47	16902570
2014-04-10	2.46	2.52	2.46	2.52	55617590
2014-04-11	2.53	2.54	2.51	2.54	67176890
2014-04-14	2.52	2.54	2.51	2.52	75181390
2014-04-15	2.51	2.54	2.50	2.50	42832030
2014-04-16	2.49	2.50	2.48	2.48	31243070
2014-04-17	2.48	2.48	2.47	2.47	19310230
2014-04-21	2.47	2.47	2.46	2.46	16174130
2014-04-22	2.46	2.46	2.45	2.45	29917210
2014-04-23	2.45	2.46	2.45	2.46	15733260
2014-04-24	2.45	2.46	2.45	2.45	32320430
2014-04-25	2.46	2.48	2.46	2.47	31271760
2014-04-28	2.46	2.49	2.45	2.47	52554450
2014-04-29	2.46	2.46	2.45	2.45	31209820
2014-04-30	2.46	2.46	2.44	2.45	66567340
2014-05-01	2.45	2.45	2.44	2.45	38174770
2014-05-02	2.45	2.45	2.44	2.45	25707640
2014-05-05	2.46	2.47	2.44	2.44	41969040
2014-05-06	2.45	2.47	2.45	2.46	26399890
2014-05-07	2.46	2.48	2.45	2.45	29807860
2014-05-08	2.45	2.46	2.44	2.45	30075770
2014-05-09	2.46	2.46	2.45	2.45	31954630
2014-05-12	2.44	2.44	2.42	2.43	53432720
2014-05-13	2.42	2.43	2.42	2.42	33581990
2014-05-14	2.43	2.44	2.43	2.43	20028020
2014-05-15	2.44	2.47	2.44	2.46	45586260
2014-05-16	2.46	2.46	2.45	2.45	20830080
2014-05-19	2.45	2.45	2.44	2.44	19445550
2014-05-20	2.44	2.46	2.44	2.45	22952330
2014-05-21	2.45	2.45	2.43	2.43	26609180
2014-05-22	2.43	2.44	2.42	2.43	144590890
2014-05-23	2.43	2.43	2.42	2.42	18334070
2014-05-27	2.41	2.41	2.40	2.40	44247240
2014-05-28	2.40	2.41	2.40	2.40	13810270
2014-05-29	2.40	2.40	2.39	2.39	17179840
2014-05-30	2.39	2.40	2.39	2.39	26042380
2014-06-02	2.38	2.40	2.38	2.39	11205140
2014-06-03	2.39	2.39	2.38	2.39	8713240
2014-06-04	2.39	2.39	2.38	2.38	7853620
2014-06-05	2.38	2.39	2.36	2.37	32776060
2014-06-06	2.36	2.36	2.35	2.35	18821250
2014-06-09	2.36	2.36	2.35	2.35	23336210
2014-06-10	2.36	2.36	2.35	2.35	10548220
2014-06-11	2.36	2.37	2.36	2.36	18495560
2014-06-12	2.36	2.38	2.36	2.38	37503810
2014-06-13	2.37	2.38	2.37	2.37	30491460
2014-06-16	2.37	2.37	2.36	2.37	21473720
2014-06-17	2.37	2.37	2.36	2.36	16179130
2014-06-18	2.36	2.36	2.34	2.34	22271920
2014-06-19	2.34	2.35	2.34	2.34	22977760
2014-06-20	2.34	2.34	2.33	2.34	89023670
2014-06-23	2.33	2.34	2.33	2.34	14912420
2014-06-24	2.34	2.35	2.33	2.35	19083980
2014-06-25	2.35	2.36	2.34	2.34	41786390
2014-06-26	2.34	2.36	2.34	2.34	12913910
2014-06-27	2.35	2.35	2.34	2.34	15461430
2014-06-30	2.34	2.34	2.33	2.34	15272830
2014-07-01	2.33	2.33	2.31	2.32	23396700
2014-07-02	2.32	2.32	2.32	2.32	24729900
2014-07-03	2.31	2.31	2.31	2.31	12516840
2014-07-07	2.31	2.32	2.31	2.31	14041580
2014-07-08	2.32	2.34	2.32	2.33	21727420
2014-07-09	2.32	2.33	2.32	2.32	14514480
2014-07-10	2.34	2.34	2.32	2.33	32319800
2014-07-11	2.33	2.34	2.32	2.33	12516660
2014-07-14	2.31	2.32	2.31	2.31	12941980
2014-07-15	2.31	2.33	2.31	2.32	45031930
2014-07-16	2.31	2.32	2.31	2.31	20925030
2014-07-17	2.32	2.34	2.31	2.34	67641030
2014-07-18	2.33	2.33	2.31	2.31	21116990
2014-07-21	2.32	2.33	2.31	2.32	21037300
2014-07-22	2.31	2.31	2.30	2.30	56607340
2014-07-23	2.30	2.31	2.30	2.30	13492840
2014-07-24	2.30	2.30	2.30	2.30	46527680
2014-07-25	2.31	2.32	2.30	2.31	13563880
2014-07-28	2.31	2.32	2.31	2.31	18325980
2014-07-29	2.31	2.32	2.30	2.32	15207910
2014-07-30	2.31	2.33	2.31	2.32	42485130
2014-07-31	2.34	2.37	2.33	2.37	68779930
2014-08-01	2.37	2.38	2.36	2.37	64326350
2014-08-04	2.37	2.38	2.35	2.36	38359750
2014-08-05	2.37	2.39	2.36	2.38	51892270
2014-08-06	2.39	2.39	2.37	2.38	64476870
2014-08-07	2.37	2.40	2.37	2.39	70586040
2014-08-08	2.39	2.39	2.36	2.36	41641480
2014-08-11	2.35	2.36	2.35	2.36	26242590
2014-08-12	2.36	2.37	2.35	2.36	15754950
2014-08-13	2.35	2.35	2.34	2.34	25835950
2014-08-14	2.34	2.34	2.33	2.33	19543870
2014-08-15	2.32	2.35	2.32	2.33	39590470
2014-08-18	2.32	2.32	2.31	2.31	32800320
2014-08-19	2.31	2.31	2.30	2.30	20443080
2014-08-20	2.30	2.30	2.29	2.30	22564150
2014-08-21	2.29	2.29	2.28	2.29	16364890
2014-08-22	2.29	2.30	2.29	2.29	35455540
2014-08-25	2.28	2.28	2.28	2.28	50035110
2014-08-26	2.28	2.28	2.27	2.28	54551140
2014-08-27	2.28	2.28	2.27	2.28	17482110
2014-08-28	2.29	2.29	2.28	2.28	56841310
2014-08-29	2.28	2.28	2.27	2.27	40111360
2014-09-02	2.27	2.28	2.27	2.27	22275400
2014-09-03	2.27	2.28	2.26	2.27	18111500
2014-09-04	2.27	2.28	2.26	2.28	33796390
2014-09-05	2.28	2.29	2.27	2.27	18521500
2014-09-08	2.27	2.28	2.27	2.27	16715160
2014-09-09	2.28	2.29	2.27	2.29	37944660
2014-09-10	2.29	2.29	2.28	2.28	24780640
2014-09-11	2.29	2.29	2.28	2.28	13965570
2014-09-12	2.28	2.30	2.28	2.29	18922460
2014-09-15	2.29	2.30	2.29	2.29	13381850
2014-09-16	2.30	2.30	2.27	2.28	16865100
2014-09-17	2.27	2.28	2.26	2.27	74643310
2014-09-18	2.26	2.27	2.26	2.26	38564760
2014-09-19	2.25	2.27	2.25	2.26	27411710
2014-09-22	2.27	2.28	2.26	2.28	134402910
2014-09-23	2.29	2.29	2.28	2.29	26708150
2014-09-24	2.29	2.30	2.27	2.27	23541810
2014-09-25	2.28	2.31	2.28	2.31	54685480
2014-09-26	2.31	2.31	2.29	2.29	45208770
2014-09-29	2.31	2.31	2.29	2.30	40605610
2014-09-30	2.29	2.31	2.29	2.30	20942750
2014-10-01	2.31	2.34	2.31	2.33	55816190
2014-10-02	2.34	2.36	2.32	2.33	77922700
2014-10-03	2.32	2.32	2.30	2.31	36893960
2014-10-06	2.30	2.32	2.29	2.31	45590480
2014-10-07	2.32	2.35	2.32	2.35	51775730
2014-10-08	2.34	2.36	2.30	2.30	60952660
2014-10-09	2.31	2.35	2.30	2.35	68432750
2014-10-10	2.35	2.38	2.34	2.38	125497100
2014-10-13	2.38	2.42	2.37	2.42	93209590
2014-10-14	2.40	2.42	2.38	2.41	152682780
2014-10-15	2.44	2.49	2.42	2.43	230576900
2014-10-16	2.47	2.47	2.41	2.43	106549560
2014-10-17	2.40	2.41	2.38	2.40	147092190
2014-10-20	2.40	2.41	2.38	2.38	78042680
2014-10-21	2.36	2.36	2.33	2.33	117986340
2014-10-22	2.33	2.35	2.32	2.35	55202470
2014-10-23	2.32	2.33	2.30	2.32	39257250
2014-10-24	2.32	2.32	2.30	2.30	41398290
2014-10-27	2.31	2.32	2.30	2.30	34524840
2014-10-28	2.30	2.30	2.28	2.28	29629330
2014-10-29	2.28	2.30	2.27	2.28	47095920
2014-10-30	2.29	2.29	2.26	2.27	35238650
2014-10-31	2.24	2.25	2.24	2.24	49299130
2014-11-03	2.24	2.24	2.23	2.24	49959290
2014-11-04	2.25	2.26	2.24	2.25	39639680
2014-11-05	2.23	2.24	2.23	2.23	29059880
2014-11-06	2.23	2.24	2.22	2.22	33381020
2014-11-07	2.22	2.23	2.22	2.22	89196490
2014-11-10	2.22	2.22	2.21	2.22	26943540
2014-11-11	2.21	2.22	2.21	2.21	22174610
2014-11-12	2.22	2.22	2.21	2.21	25811330
2014-11-13	2.21	2.21	2.21	2.21	11301900
2014-11-14	2.21	2.22	2.21	2.21	19353200
2014-11-17	2.22	2.22	2.21	2.21	19298220
2014-11-18	2.21	2.21	2.19	2.20	35624170
2014-11-19	2.20	2.21	2.20	2.20	28559470
2014-11-20	2.21	2.21	2.20	2.20	16122800
2014-11-21	2.17	2.19	2.17	2.18	31927790
2014-11-24	2.18	2.18	2.18	2.18	32281710
2014-11-25	2.18	2.18	2.17	2.18	14951030
2014-11-26	2.18	2.18	2.17	2.17	13983320
2014-11-28	2.18	2.18	2.17	2.18	14171950
2014-12-01	2.19	2.20	2.19	2.19	31090980
2014-12-02	2.19	2.19	2.18	2.18	19508900
2014-12-03	2.18	2.18	2.17	2.17	14399070
2014-12-04	2.17	2.18	2.17	2.17	34763430
2014-12-05	2.17	2.17	2.17	2.17	26918210
2014-12-08	2.17	2.19	2.17	2.18	26987000
2014-12-09	2.21	2.21	2.18	2.19	33153050
2014-12-10	2.19	2.22	2.19	2.22	38547260
2014-12-11	2.22	2.22	2.19	2.21	59485120
2014-12-12	2.23	2.25	2.21	2.25	50237010
2014-12-15	2.23	2.27	2.23	2.26	69164240
2014-12-16	2.27	2.28	2.23	2.28	68175000
2014-12-17	2.27	2.27	2.23	2.23	82657960
2014-12-18	2.20	2.21	2.18	2.18	56119670
2014-12-19	2.17	2.18	2.16	2.17	50193400
2014-12-22	2.17	2.17	2.16	2.16	30934590
2014-12-23	2.15	2.16	2.15	2.16	21702000
2014-12-24	2.15	2.16	2.15	2.16	8349900
2014-12-26	2.15	2.15	2.14	2.15	10041300
2014-12-29	2.15	2.15	2.14	2.15	17050940
2014-12-30	2.15	2.16	2.15	2.16	17246870
2014-12-31	2.15	2.18	2.15	2.18	23444130
2015-01-02	2.17	2.19	2.16	2.18	19244100
2015-01-05	2.19	2.22	2.19	2.22	31546850
2015-01-06	2.22	2.25	2.21	2.24	47728190
2015-01-07	2.22	2.23	2.21	2.21	23703720
2015-01-08	2.19	2.19	2.17	2.17	27485760
2015-01-09	2.17	2.20	2.17	2.19	23844710
2015-01-12	2.19	2.22	2.19	2.21	23367480
2015-01-13	2.19	2.23	2.18	2.22	51148930
2015-01-14	2.24	2.25	2.22	2.23	57825490
2015-01-15	2.22	2.25	2.21	2.25	34740300
2015-01-16	2.25	2.25	2.22	2.22	45228070
2015-01-20	2.21	2.23	2.21	2.21	28543300
2015-01-21	2.22	2.23	2.20	2.20	23378860
2015-01-22	2.19	2.21	2.17	2.17	45567190
2015-01-23	2.17	2.18	2.17	2.18	26876520
2015-01-26	2.18	2.19	2.17	2.17	24602400
2015-01-27	2.20	2.21	2.19	2.21	28419320
2015-01-28	2.19	2.24	2.19	2.23	41902290
2015-01-29	2.23	2.25	2.21	2.21	87648070
2015-01-30	2.23	2.24	2.21	2.24	56113860
2015-02-02	2.23	2.26	2.21	2.21	55823190
2015-02-03	2.20	2.21	2.18	2.18	42817210
2015-02-04	2.19	2.19	2.17	2.19	37163400
2015-02-05	2.18	2.18	2.16	2.16	24879120
2015-02-06	2.16	2.18	2.15	2.17	35646270
2015-02-09	2.18	2.19	2.17	2.18	27718970
2015-02-10	2.17	2.18	2.16	2.16	33617440
2015-02-11	2.16	2.17	2.15	2.16	22115140
2015-02-12	2.15	2.15	2.14	2.14	24086410
2015-02-13	2.14	2.14	2.13	2.13	44060240
2015-02-17	2.13	2.13	2.12	2.12	15566610
2015-02-18	2.13	2.13	2.12	2.12	14657460
2015-02-19	2.13	2.13	2.12	2.12	11933160
2015-02-20	2.13	2.14	2.11	2.11	15885740
2015-02-23	2.11	2.12	2.11	2.11	13111490
2015-02-24	2.11	2.12	2.10	2.11	16197630
2015-02-25	2.11	2.11	2.10	2.11	42885230
2015-02-26	2.11	2.12	2.11	2.11	17875490
2015-02-27	2.11	2.12	2.11	2.12	12184510
2015-03-02	2.12	2.12	2.10	2.10	10089760
2015-03-03	2.11	2.12	2.11	2.11	23617050
2015-03-04	2.12	2.13	2.12	2.12	23186470
2015-03-05	2.12	2.13	2.12	2.12	9460030
2015-03-06	2.13	2.15	2.12	2.15	31641520
2015-03-09	2.15	2.15	2.14	2.14	21985570
2015-03-10	2.16	2.18	2.16	2.18	43502290
2015-03-11	2.17	2.18	2.17	2.18	22529810
2015-03-12	2.17	2.17	2.15	2.15	22768070
2015-03-13	2.15	2.18	2.15	2.16	37174490
2015-03-16	2.16	2.16	2.14	2.14	42596140
2015-03-17	2.15	2.15	2.14	2.14	21903070
2015-03-18	2.15	2.16	2.11	2.12	39898410
2015-03-19	2.12	2.13	2.12	2.13	17503920
2015-03-20	2.12	2.12	2.10	2.11	24478460
2015-03-23	2.11	2.11	2.10	2.11	25523730
2015-03-24	2.11	2.13	2.11	2.13	70611560
2015-03-25	2.12	2.16	2.12	2.15	55589410
2015-03-26	2.16	2.17	2.15	2.16	34672370
2015-03-27	2.16	2.16	2.15	2.15	15532960
2015-03-30	2.14	2.14	2.12	2.13	30057790
2015-03-31	2.14	2.15	2.13	2.15	21154000
2015-04-01	2.15	2.17	2.15	2.15	28653950
2015-04-02	2.16	2.16	2.14	2.15	55796760
2015-04-06	2.16	2.16	2.13	2.13	32117330
2015-04-07	2.13	2.14	2.12	2.14	21707080
2015-04-08	2.14	2.14	2.13	2.13	13643190
2015-04-09	2.13	2.14	2.12	2.12	16483300
2015-04-10	2.12	2.12	2.11	2.11	18780330
2015-04-13	2.11	2.12	2.10	2.12	13885390
2015-04-14	2.12	2.13	2.11	2.11	17474990
2015-04-15	2.11	2.11	2.10	2.10	37296870
2015-04-16	2.11	2.11	2.10	2.11	25828600
2015-04-17	2.12	2.14	2.12	2.13	45458530
2015-04-20	2.12	2.12	2.11	2.11	19148330
2015-04-21	2.10	2.12	2.10	2.11	12965660
2015-04-22	2.11	2.12	2.10	2.10	28046190
2015-04-23	2.11	2.11	2.09	2.10	28438580
2015-04-24	2.09	2.10	2.09	2.09	32220920
2015-04-27	2.09	2.10	2.08	2.10	19071410
2015-04-28	2.10	2.12	2.09	2.09	25036840
2015-04-29	2.11	2.11	2.10	2.10	27227200
2015-04-30	2.11	2.13	2.10	2.12	48931790
2015-05-01	2.11	2.11	2.10	2.10	20162940
2015-05-04	2.10	2.10	2.09	2.10	29289770
2015-05-05	2.10	2.12	2.09	2.12	30819950
2015-05-06	2.11	2.14	2.11	2.13	40763370
2015-05-07	2.13	2.13	2.11	2.12	60842140
2015-05-08	2.10	2.10	2.09	2.09	80167530
2015-05-11	2.09	2.10	2.09	2.10	15949570
2015-05-12	2.11	2.12	2.10	2.11	33528920
2015-05-13	2.10	2.11	2.09	2.11	18269180
2015-05-14	2.09	2.10	2.08	2.08	49148680
2015-05-15	2.08	2.09	2.08	2.08	27173240
2015-05-18	2.08	2.08	2.07	2.08	41038710
2015-05-19	2.07	2.08	2.07	2.08	16049170
2015-05-20	2.07	2.08	2.07	2.08	19663740
2015-05-21	2.08	2.08	2.07	2.07	30251780
2015-05-22	2.08	2.08	2.07	2.08	16979590
2015-05-26	2.08	2.10	2.08	2.10	43046600
2015-05-27	2.09	2.10	2.08	2.08	34058530
2015-05-28	2.08	2.09	2.08	2.08	20314190
2015-05-29	2.08	2.10	2.08	2.09	29734750
2015-06-01	2.09	2.10	2.08	2.09	20915570
2015-06-02	2.09	2.10	2.08	2.09	19530160
2015-06-03	2.09	2.09	2.08	2.09	49722660
2015-06-04	2.09	2.11	2.09	2.10	26834560
2015-06-05	2.11	2.11	2.10	2.11	21833120
2015-06-08	2.11	2.12	2.11	2.12	26163100
2015-06-09	2.12	2.13	2.11	2.12	20638520
2015-06-10	2.11	2.11	2.09	2.10	35463580
2015-06-11	2.09	2.09	2.08	2.09	20830200
2015-06-12	2.10	2.11	2.10	2.10	23602110
2015-06-15	2.12	2.13	2.11	2.11	23334580
2015-06-16	2.11	2.12	2.10	2.10	16758940
2015-06-17	2.10	2.11	2.09	2.10	20207140
2015-06-18	2.09	2.09	2.07	2.08	33892520
2015-06-19	2.08	2.09	2.08	2.09	26601500
2015-06-22	2.07	2.08	2.07	2.07	26357400
2015-06-23	2.07	2.08	2.07	2.07	17629860
2015-06-24	2.08	2.09	2.07	2.09	23065390
2015-06-25	2.08	2.09	2.08	2.09	23409690
2015-06-26	2.09	2.10	2.09	2.09	36962170
2015-06-29	2.11	2.14	2.10	2.14	67389930
2015-06-30	2.12	2.14	2.12	2.13	55800230
2015-07-01	2.11	2.13	2.11	2.12	36562420
2015-07-02	2.11	2.12	2.11	2.12	29378650
2015-07-06	2.14	2.14	2.12	2.13	70483150
2015-07-07	2.12	2.15	2.11	2.11	68862450
2015-07-08	2.13	2.15	2.12	2.15	52989500
2015-07-09	2.12	2.14	2.12	2.14	51665760
2015-07-10	2.12	2.13	2.11	2.12	45243760
2015-07-13	2.10	2.10	2.09	2.09	42164310
2015-07-14	2.09	2.09	2.08	2.08	57195720
2015-07-15	2.08	2.09	2.08	2.08	25201380
2015-07-16	2.07	2.07	2.07	2.07	35397150
2015-07-17	2.07	2.07	2.06	2.07	28915110
2015-07-20	2.06	2.07	2.06	2.06	28683460
2015-07-21	2.07	2.08	2.06	2.07	25962140
2015-07-22	2.08	2.08	2.07	2.08	21497250
2015-07-23	2.08	2.09	2.07	2.09	21400750
2015-07-24	2.09	2.11	2.09	2.11	39480160
2015-07-27	2.12	2.13	2.11	2.12	46018990
2015-07-28	2.11	2.12	2.09	2.10	35116890
2015-07-29	2.09	2.10	2.08	2.08	32192410
2015-07-30	2.09	2.09	2.08	2.08	19108560
2015-07-31	2.08	2.09	2.07	2.08	25793750
2015-08-03	2.08	2.10	2.08	2.09	36432070
2015-08-04	2.09	2.10	2.09	2.09	22631860
2015-08-05	2.08	2.09	2.07	2.09	29059780
2015-08-06	2.09	2.11	2.08	2.10	27963670
2015-08-07	2.11	2.12	2.10	2.11	24407840
2015-08-10	2.10	2.10	2.08	2.08	25468980
2015-08-11	2.10	2.11	2.09	2.10	42135220
2015-08-12	2.12	2.13	2.10	2.10	55296380
2015-08-13	2.10	2.11	2.09	2.10	30298330
2015-08-14	2.10	2.10	2.09	2.09	20316260
2015-08-17	2.10	2.11	2.08	2.08	43317380
2015-08-18	2.08	2.09	2.08	2.09	18941690
2015-08-19	2.10	2.11	2.09	2.10	46165150
2015-08-20	2.12	2.15	2.12	2.15	81863640
2015-08-21	2.17	2.22	2.16	2.22	187834070
2015-08-24	2.33	2.39	2.23	2.31	247454530
2015-08-25	2.23	2.34	2.23	2.33	119710670
2015-08-26	2.27	2.32	2.24	2.24	145135460
2015-08-27	2.21	2.23	2.19	2.19	179696110
2015-08-28	2.19	2.20	2.18	2.19	52995130
2015-08-31	2.20	2.21	2.19	2.21	67343590
2015-09-01	2.26	2.28	2.24	2.27	169368880
2015-09-02	2.24	2.26	2.23	2.23	98458650
2015-09-03	2.22	2.23	2.20	2.23	66318580
2015-09-04	2.26	2.27	2.25	2.26	82525950
2015-09-08	2.22	2.23	2.20	2.20	41254440
2015-09-09	2.18	2.24	2.18	2.23	66101880
2015-09-10	2.24	2.24	2.20	2.22	61539920
2015-09-11	2.23	2.23	2.21	2.21	49032750
2015-09-14	2.21	2.22	2.21	2.22	22084930
2015-09-15	2.21	2.22	2.18	2.19	46535560
2015-09-16	2.19	2.19	2.17	2.17	34216520
2015-09-17	2.17	2.18	2.14	2.18	97515570
2015-09-18	2.21	2.22	2.19	2.21	58809090
2015-09-21	2.20	2.21	2.19	2.20	40307600
2015-09-22	2.23	2.24	2.22	2.23	55266470
2015-09-23	2.23	2.24	2.22	2.23	51512660
2015-09-24	2.25	2.27	2.23	2.24	67188890
2015-09-25	2.22	2.25	2.22	2.24	53998650
2015-09-28	2.25	2.30	2.25	2.30	103307800
2015-09-29	2.29	2.31	2.28	2.30	69082280
2015-09-30	2.27	2.28	2.25	2.25	79822850
2015-10-01	2.25	2.27	2.24	2.25	66562320
2015-10-02	2.27	2.28	2.21	2.21	90776840
2015-10-05	2.20	2.20	2.17	2.17	117806170
2015-10-06	2.18	2.19	2.17	2.18	87520510
2015-10-07	2.17	2.18	2.16	2.16	64796480
2015-10-08	2.17	2.17	2.14	2.14	59580000
2015-10-09	2.14	2.15	2.14	2.14	53721620
2015-10-12	2.14	2.15	2.14	2.14	32989980
2015-10-13	2.15	2.16	2.13	2.15	55703020
2015-10-14	2.15	2.17	2.15	2.16	51445140
2015-10-15	2.16	2.16	2.13	2.13	54312950
2015-10-16	2.13	2.13	2.12	2.12	57676730
2015-10-19	2.13	2.13	2.12	2.12	51569760
2015-10-20	2.12	2.13	2.11	2.12	28525880
2015-10-21	2.12	2.14	2.11	2.14	39171310
2015-10-22	2.12	2.12	2.10	2.10	64580050
2015-10-23	2.08	2.09	2.07	2.07	74644320
2015-10-26	2.08	2.08	2.08	2.08	38941530
2015-10-27	2.09	2.09	2.08	2.09	23698500
2015-10-28	2.08	2.09	2.06	2.06	58096950
2015-10-29	2.07	2.07	2.06	2.06	28079810
2015-10-30	2.06	2.07	2.06	2.07	31243180
2015-11-02	2.07	2.07	2.04	2.05	53694270
2015-11-03	2.05	2.05	2.03	2.04	64248260
2015-11-04	2.04	2.05	2.04	2.05	34038770
2015-11-05	2.05	2.06	2.04	2.05	44048810
2015-11-06	2.05	2.06	2.05	2.05	38985850
2015-11-09	2.06	2.08	2.06	2.07	34660170
2015-11-10	2.07	2.08	2.06	2.06	26296600
2015-11-11	2.06	2.07	2.06	2.07	18157530
2015-11-12	2.08	2.10	2.08	2.10	43478700
2015-11-13	2.11	2.13	2.10	2.12	83073940
2015-11-16	2.13	2.13	2.09	2.09	49002090
2015-11-17	2.09	2.10	2.08	2.10	45025860
2015-11-18	2.09	2.09	2.06	2.06	37898260
2015-11-19	2.06	2.06	2.06	2.06	31352060
2015-11-20	2.05	2.06	2.05	2.05	43682300
2015-11-23	2.05	2.06	2.05	2.06	17877110
2015-11-24	2.07	2.07	2.05	2.05	34154250
2015-11-25	2.05	2.06	2.05	2.05	11341630
2015-11-27	2.05	2.06	2.05	2.05	10429580
2015-11-30	2.05	2.06	2.05	2.06	22716270
2015-12-01	2.05	2.05	2.04	2.04	23708300
2015-12-02	2.04	2.06	2.04	2.06	47886860
2015-12-03	2.06	2.10	2.05	2.09	42266940
2015-12-04	2.08	2.09	2.04	2.05	32610570
2015-12-07	2.05	2.07	2.05	2.06	33302990
2015-12-08	2.08	2.09	2.06	2.08	24288320
2015-12-09	2.08	2.10	2.06	2.09	50579540
2015-12-10	2.09	2.09	2.07	2.09	29109180
2015-12-11	2.11	2.13	2.10	2.13	75760700
2015-12-14	2.12	2.15	2.11	2.11	136136450
2015-12-15	2.10	2.10	2.08	2.09	108182650
2015-12-16	2.08	2.09	2.06	2.06	61304730
2015-12-17	2.06	2.09	2.06	2.09	56143800
2015-12-18	2.10	2.13	2.10	2.13	55943950
2015-12-21	2.12	2.13	2.11	2.11	82475720
2015-12-22	2.10	2.11	2.09	2.10	38360350
2015-12-23	2.08	2.08	2.07	2.07	35726740
2015-12-24	2.07	2.07	2.06	2.07	10547070
2015-12-28	2.08	2.09	2.08	2.08	31079590
2015-12-29	2.06	2.06	2.05	2.05	24890500
2015-12-30	2.06	2.07	2.06	2.07	28658270
2015-12-31	2.08	2.09	2.07	2.09	35392110
2016-01-04	2.12	2.14	2.12	2.12	55607320
2016-01-05	2.12	2.13	2.11	2.11	49171380
2016-01-06	2.15	2.15	2.13	2.14	65874920
2016-01-07	2.18	2.20	2.16	2.19	191373470
2016-01-08	2.18	2.22	2.17	2.22	108685270
2016-01-11	2.21	2.24	2.20	2.22	127752670
2016-01-12	2.19	2.23	2.19	2.19	106449630
2016-01-13	2.19	2.26	2.18	2.25	120111470
2016-01-14	2.24	2.27	2.20	2.21	111380790
2016-01-15	2.27	2.29	2.25	2.26	216549820
2016-01-19	2.24	2.28	2.23	2.26	142480990
2016-01-20	2.30	2.34	2.27	2.29	212573410
2016-01-21	2.28	2.30	2.25	2.28	126166100
2016-01-22	2.24	2.25	2.23	2.23	102996440
2016-01-25	2.24	2.27	2.23	2.26	82836030
2016-01-26	2.25	2.26	2.23	2.23	73366430
2016-01-27	2.24	2.27	2.21	2.25	115088840
2016-01-28	2.23	2.27	2.23	2.24	73375180
2016-01-29	2.23	2.23	2.19	2.19	95066510
2016-02-01	2.20	2.21	2.18	2.19	222256690
2016-02-02	2.21	2.24	2.21	2.23	72299750
2016-02-03	2.21	2.26	2.21	2.21	114616400
2016-02-04	2.22	2.23	2.20	2.21	55361190
2016-02-05	2.22	2.26	2.22	2.25	115000400
2016-02-08	2.28	2.32	2.28	2.29	118087000
2016-02-09	2.31	2.31	2.27	2.29	108834400
2016-02-10	2.27	2.29	2.25	2.29	102622270
2016-02-11	2.32	2.34	2.30	2.31	161996550
2016-02-12	2.29	2.30	2.27	2.27	79403590
2016-02-16	2.24	2.26	2.23	2.23	129239570
2016-02-17	2.21	2.22	2.19	2.19	89821900
2016-02-18	2.19	2.21	2.19	2.20	67927750
2016-02-19	2.21	2.22	2.20	2.21	55854270
2016-02-22	2.18	2.18	2.17	2.17	56288040
2016-02-23	2.18	2.20	2.18	2.20	64393030
2016-02-24	2.22	2.23	2.18	2.19	96537360
2016-02-25	2.18	2.19	2.16	2.16	60414550
2016-02-26	2.15	2.17	2.15	2.17	121870850
2016-02-29	2.17	2.19	2.15	2.19	66541650
2016-03-01	2.18	2.18	2.17	2.13	248152780
2016-03-02	2.14	2.14	2.12	2.12	89201970
2016-03-03	2.13	2.13	2.11	2.11	58148930
2016-03-04	2.11	2.12	2.10	2.11	90221820
2016-03-07	2.12	2.12	2.10	2.11	50452700
2016-03-08	2.12	2.13	2.11	2.13	72586050
2016-03-09	2.12	2.13	2.11	2.12	58684640
2016-03-10	2.11	2.14	2.10	2.12	120307620
2016-03-11	2.10	2.10	2.08	2.08	83849960
2016-03-14	2.09	2.09	2.08	2.08	47260900
2016-03-15	2.08	2.08	2.08	2.09	43017770
2016-03-16	2.10	2.10	2.07	2.08	86472630
2016-03-17	2.08	2.08	2.06	2.06	78534810
2016-03-18	2.06	2.06	2.05	2.06	61930950
2016-03-21	2.06	2.06	2.05	2.05	43092850
2016-03-22	2.06	2.06	2.05	2.05	61264330
2016-03-23	2.06	2.07	2.06	2.07	52374420
2016-03-24	2.08	2.08	2.07	2.07	64867060
2016-03-28	2.06	2.07	2.06	2.06	38577680
2016-03-29	2.06	2.07	2.06	2.05	48959660
2016-03-30	2.04	2.04	2.03	2.04	73518760
2016-03-31	2.04	2.04	2.03	2.04	28240110
2016-04-01	2.05	2.06	2.03	2.03	85818910
2016-04-04	2.03	2.04	2.03	2.04	54985260
2016-04-05	2.04	2.04	2.04	2.05	72664970
2016-04-06	2.06	2.06	2.03	2.03	65241330
2016-04-07	2.05	2.07	2.04	2.06	69074080
2016-04-08	2.04	2.06	2.04	2.05	63779010
2016-04-11	2.04	2.06	2.04	2.06	56766420
2016-04-12	2.06	2.06	2.03	2.04	56861760
2016-04-13	2.03	2.03	2.02	2.02	64129050
2016-04-14	2.02	2.02	2.01	2.02	55244340
2016-04-15	2.02	2.02	2.02	2.02	33153130
2016-04-18	2.03	2.03	2.00	2.00	51640260
2016-04-19	2.00	2.01	2.00	2.00	75220860
2016-04-20	2.00	2.00	1.99	2.00	77703990
2016-04-21	2.00	2.01	2.00	2.01	42486720
2016-04-22	2.01	2.02	2.00	2.01	48458790
2016-04-25	2.01	2.02	2.01	2.01	30616000
2016-04-26	2.01	2.01	2.00	2.01	41457890
2016-04-27	2.01	2.02	2.00	2.00	36989400
2016-04-28	2.01	2.03	2.00	2.02	67421070
2016-04-29	2.03	2.05	2.02	2.03	113294620
2016-05-02	2.03	2.03	2.01	2.02	57096280
2016-05-03	2.03	2.04	2.03	2.03	66640330
2016-05-04	2.05	2.05	2.04	2.04	80781610
2016-05-05	2.04	2.05	2.04	2.05	76134980
2016-05-06	2.06	2.06	2.04	2.04	57111310
2016-05-09	2.04	2.04	2.03	2.04	46114350
2016-05-10	2.03	2.03	2.01	2.01	40564820
2016-05-11	2.02	2.03	2.01	2.03	44402890
2016-05-12	2.02	2.04	2.02	2.03	42919650
2016-05-13	2.03	2.05	2.03	2.05	181832350
2016-05-16	2.04	2.05	2.02	2.03	78368740
2016-05-17	2.03	2.05	2.03	2.05	69452480
2016-05-18	2.05	2.06	2.03	2.04	114472060
2016-05-19	2.05	2.07	2.05	2.05	125163820
2016-05-20	2.04	2.05	2.03	2.04	79160780
2016-05-23	2.04	2.04	2.04	2.04	41564940
2016-05-24	2.03	2.03	2.01	2.01	83489800
2016-05-25	2.01	2.01	2.00	2.00	116515010
2016-05-26	2.00	2.00	2.00	2.00	42675030
2016-05-27	2.00	2.00	1.99	1.99	34094570
2016-05-31	1.99	2.00	1.99	1.99	47427000
2016-06-01	2.00	2.01	1.99	1.99	43315440
2016-06-02	2.00	2.00	1.99	1.99	41164680
2016-06-03	1.99	2.00	1.99	1.99	77004670
2016-06-06	1.99	1.99	1.98	1.98	66940850
2016-06-07	1.98	1.98	1.97	1.98	75490830
2016-06-08	1.98	1.98	1.97	1.97	66049290
2016-06-09	1.98	1.98	1.97	1.98	68027970
2016-06-10	1.99	2.00	1.99	1.99	78889110
2016-06-13	2.00	2.01	1.99	2.01	76938460
2016-06-14	2.01	2.02	2.01	2.01	89825550
2016-06-15	2.01	2.02	2.00	2.01	77363730
2016-06-16	2.03	2.04	2.01	2.01	91973910
2016-06-17	2.01	2.02	2.01	2.01	39715410
2016-06-20	1.99	2.00	1.99	2.00	50821640
2016-06-21	2.00	2.00	1.99	2.00	125008190
2016-06-22	2.00	2.00	1.99	2.00	69314450
2016-06-23	1.98	1.99	1.97	1.98	60387310
2016-06-24	4.08	4.10	4.02	4.09	128038440
2016-06-27	4.12	4.18	4.12	4.17	101475060
2016-06-28	4.12	4.13	4.09	4.09	55476230
2016-06-29	4.06	4.06	4.01	4.02	64951630
2016-06-30	4.01	4.02	3.96	3.97	116404590
2016-07-01	3.97	3.97	3.95	3.96	48062870
2016-07-05	3.98	4.00	3.97	3.99	45984190
2016-07-06	4.00	4.01	3.96	3.96	65704020
2016-07-07	3.96	3.98	3.94	3.96	38259510
2016-07-08	3.93	3.94	3.90	3.90	53984020
2016-07-11	3.89	3.90	3.88	3.89	64899510
2016-07-12	3.87	3.87	3.86	3.87	48574990
2016-07-13	3.85	3.87	3.85	3.86	37153750
2016-07-14	3.84	3.85	3.83	3.84	35664610
2016-07-15	3.83	3.86	3.83	3.84	26144590
2016-07-18	3.84	3.85	3.83	3.84	18228010
2016-07-19	3.84	3.85	3.84	3.84	20106870
2016-07-20	3.83	3.84	3.82	3.82	21874960
2016-07-21	3.83	3.85	3.82	3.84	19084160
2016-07-22	3.84	3.84	3.82	3.82	17125130
2016-07-25	3.83	3.84	3.82	3.83	16394030
2016-07-26	3.83	3.85	3.82	3.83	16919050
2016-07-27	3.82	3.85	3.82	3.83	21200490
2016-07-28	3.84	3.85	3.82	3.83	24487290
2016-07-29	3.83	3.84	3.82	3.82	22025300
2016-08-01	3.82	3.83	3.81	3.83	17513260
2016-08-02	3.83	3.87	3.83	3.85	31582700
2016-08-03	3.85	3.86	3.84	3.84	18170380
2016-08-04	3.84	3.85	3.83	3.84	17045410
2016-08-05	3.82	3.82	3.80	3.80	27473740
2016-08-08	3.80	3.81	3.80	3.81	15495680
2016-08-09	3.80	3.81	3.79	3.81	16251020
2016-08-10	3.80	3.82	3.80	3.81	12261580
2016-08-11	3.80	3.81	3.79	3.79	16499990
2016-08-12	3.80	3.81	3.79	3.80	14452120
2016-08-15	3.79	3.79	3.78	3.79	16108360
2016-08-16	3.80	3.81	3.79	3.80	15641760
2016-08-17	3.81	3.82	3.80	3.80	21540100
2016-08-18	3.80	3.80	3.79	3.79	12796920
2016-08-19	3.80	3.81	3.79	3.79	14073930
2016-08-22	3.80	3.81	3.79	3.80	10264590
2016-08-23	3.78	3.79	3.78	3.79	14126280
2016-08-24	3.79	3.82	3.79	3.81	18038790
2016-08-25	3.82	3.82	3.80	3.81	20540980
2016-08-26	3.81	3.84	3.79	3.82	38390070
2016-08-29	3.81	3.82	3.79	3.80	23909500
2016-08-30	3.80	3.82	3.80	3.81	12940860
2016-08-31	3.81	3.83	3.81	3.82	22665350
2016-09-01	3.82	3.84	3.81	3.82	31630310
2016-09-02	3.80	3.81	3.79	3.80	45261110
2016-09-06	3.79	3.81	3.79	3.79	19965480
2016-09-07	3.79	3.80	3.78	3.79	15804780
2016-09-08	3.79	3.80	3.79	3.79	18087410
2016-09-09	3.82	3.89	3.82	3.89	76491100
2016-09-12	3.90	3.91	3.82	3.83	58812450
2016-09-13	3.86	3.90	3.85	3.88	61288180
2016-09-14	3.89	3.90	3.86	3.89	30195760
2016-09-15	3.89	3.89	3.84	3.85	35408510
2016-09-16	3.86	3.88	3.86	3.86	22050730
2016-09-19	3.85	3.87	3.84	3.86	18459960
2016-09-20	3.84	3.86	3.84	3.86	22743660
2016-09-21	3.85	3.86	3.81	3.82	55577720
2016-09-22	3.80	3.80	3.79	3.79	32878600
2016-09-23	3.80	3.82	3.80	3.81	17179420
2016-09-26	3.83	3.85	3.83	3.85	19277960
2016-09-27	3.85	3.86	3.82	3.83	18910100
2016-09-28	3.82	3.84	3.80	3.80	26248620
2016-09-29	3.81	3.85	3.80	3.84	47579070
2016-09-30	3.82	3.83	3.79	3.81	25338700
2016-10-03	3.82	3.83	3.81	3.82	17931110
2016-10-04	3.82	3.85	3.81	3.84	34545440
2016-10-05	3.83	3.83	3.81	3.82	12718640
2016-10-06	3.82	3.84	3.81	3.82	14547370
2016-10-07	3.81	3.85	3.81	3.83	20851340
2016-10-10	3.81	3.81	3.80	3.81	20457320
2016-10-11	3.82	3.87	3.82	3.86	29768070
2016-10-12	3.85	3.87	3.84	3.85	19218330
2016-10-13	3.88	3.90	3.86	3.87	36151320
2016-10-14	3.85	3.87	3.84	3.86	91187970
2016-10-17	3.87	3.88	3.86	3.88	34882390
2016-10-18	3.84	3.86	3.84	3.85	22955440
2016-10-19	3.85	3.85	3.84	3.84	15920940
2016-10-20	3.85	3.86	3.84	3.85	39504540
2016-10-21	3.87	3.87	3.85	3.85	13822320
2016-10-24	3.83	3.84	3.82	3.83	15609950
2016-10-25	3.84	3.85	3.83	3.84	12680550
2016-10-26	3.86	3.87	3.84	3.85	13063800
2016-10-27	3.84	3.86	3.84	3.86	15205640
2016-10-28	3.86	3.89	3.85	3.87	36646220
2016-10-31	3.87	3.88	3.86	3.87	21225530
2016-11-01	4.13	4.19	4.07	4.08	9371730
2016-11-02	4.20	4.52	4.18	4.36	21510350
2016-11-03	4.30	4.34	3.88	4.04	25538990
2016-11-04	4.02	4.07	3.90	3.92	9358490
2016-11-07	4.05	4.05	3.95	4.02	8248070
2016-11-08	4.01	4.16	3.98	4.14	8012040
2016-11-09	3.98	4.11	3.95	4.06	10861370
2016-11-10	4.07	4.15	3.95	4.01	9394020
2016-11-11	3.99	4.01	3.89	3.97	8913550
2016-11-14	4.00	4.00	3.77	3.79	11786550
2016-11-15	3.80	4.04	3.79	3.99	9416900
2016-11-16	3.99	4.07	3.95	4.04	5641990
2016-11-17	4.11	4.23	4.04	4.20	11617140
2016-11-18	4.25	4.42	4.21	4.41	14244800
2016-11-21	4.40	4.55	4.38	4.49	12719670
2016-11-22	4.48	4.52	4.26	4.30	16992930
2016-11-23	4.29	4.34	4.26	4.31	7846290
2016-11-25	4.35	4.37	4.31	4.33	2070670
2016-11-28	4.37	4.38	4.23	4.25	5005810
2016-11-29	4.29	4.32	4.24	4.26	4452430
2016-11-30	4.31	4.33	4.16	4.17	8208670
2016-12-01	4.18	4.21	3.96	3.97	11175190
2016-12-02	3.97	4.04	3.87	3.91	12779330
2016-12-05	3.95	4.12	3.95	4.06	8898770
2016-12-06	4.10	4.14	4.02	4.09	3945860
2016-12-07	4.12	4.12	4.01	4.07	5356050
2016-12-08	4.11	4.30	4.05	4.26	11161940
2016-12-09	4.30	4.37	4.18	4.22	7131000
2016-12-12	4.28	4.29	4.19	4.20	5055680
2016-12-13	4.20	4.27	4.19	4.23	5479230
2016-12-14	4.23	4.25	4.14	4.18	5342880
2016-12-15	4.16	4.28	4.14	4.24	7037170
2016-12-16	4.25	4.26	4.19	4.21	4460440
2016-12-19	4.24	4.29	4.18	4.19	5219150
2016-12-20	4.19	4.20	4.11	4.14	5156350
2016-12-21	4.15	4.15	4.06	4.08	6494930
2016-12-22	4.08	4.09	3.99	4.02	5025630
2016-12-23	4.00	4.14	4.00	4.13	6398290
2016-12-27	4.15	4.38	4.15	4.36	7515730
2016-12-28	4.35	4.42	4.28	4.32	8692190
2016-12-29	4.34	4.39	4.25	4.31	5326160
2016-12-30	4.33	4.35	4.26	4.29	4068680
2017-01-03	4.33	4.35	4.21	4.28	7059340
2017-01-04	4.33	4.44	4.29	4.41	8481400
2017-01-05	4.45	4.79	4.43	4.77	50701930
2017-01-06	4.74	4.77	4.57	4.69	20614770
2017-01-09	4.71	4.75	4.67	4.72	9211220
2017-01-10	4.70	4.91	4.70	4.79	16010420
2017-01-11	4.79	4.87	4.73	4.83	9476440
2017-01-12	4.86	4.89	4.76	4.86	9289480
2017-01-13	4.86	4.94	4.80	4.81	10541740
2017-01-17	4.88	4.98	4.83	4.95	13063220
2017-01-18	4.97	5.00	4.90	5.00	8460450
2017-01-19	5.01	5.11	4.99	5.07	10003220
2017-01-20	5.08	5.14	4.99	5.01	9166620
2017-01-23	5.01	5.04	4.93	4.94	8719390
2017-01-24	4.99	5.00	4.89	4.94	8523300
2017-01-25	5.01	5.20	5.00	5.14	11164890
2017-01-26	5.18	5.20	5.07	5.10	8375870
2017-01-27	5.10	5.16	5.10	5.15	5326510
2017-01-30	5.16	5.17	5.00	5.07	9376620
2017-01-31	5.03	5.09	5.02	5.08	7042950
2017-02-01	5.16	5.17	5.06	5.12	5526130
2017-02-02	5.12	5.27	5.10	5.23	9548480
2017-02-03	5.26	5.26	5.14	5.21	7688640
2017-02-06	5.22	5.27	5.15	5.27	4209960
2017-02-07	5.30	5.37	5.27	5.31	6812050
2017-02-08	5.36	5.36	5.27	5.34	7042700
2017-02-09	5.38	5.50	5.38	5.46	9002400
2017-02-10	5.52	5.63	5.49	5.52	17854390
2017-02-13	5.60	5.72	5.53	5.61	25411110
2017-02-14	5.63	5.63	5.52	5.61	19666130
2017-02-15	5.49	6.15	5.43	6.06	56969040
2017-02-16	6.12	6.25	5.96	6.10	21867490
2017-02-17	6.08	6.17	6.00	6.15	11942780
2017-02-21	6.22	6.39	6.19	6.31	19520540
2017-02-22	6.30	6.38	6.18	6.36	11990670
2017-02-23	6.42	6.44	6.18	6.27	14701430
2017-02-24	6.20	6.23	6.06	6.18	11686300
2017-02-27	6.18	6.19	5.98	5.99	15351120
2017-02-28	5.95	6.08	5.92	5.92	11341930
2017-03-01	6.02	6.02	5.90	5.97	11017600
2017-03-02	5.97	6.07	5.95	5.97	9640830
2017-03-03	5.96	6.04	5.91	6.03	9894970
2017-03-06	5.99	6.03	5.86	5.93	6986040
2017-03-07	5.93	6.07	5.92	6.01	10836700
2017-03-08	6.03	6.15	6.01	6.09	8752470
2017-03-09	6.11	6.25	6.07	6.24	9958710
2017-03-10	6.34	6.43	6.25	6.42	12182930
2017-03-13	6.44	6.52	6.40	6.49	10036860
2017-03-14	6.46	6.47	6.35	6.38	7021220
2017-03-15	6.40	6.50	6.31	6.48	8826490
2017-03-16	6.50	6.53	6.46	6.50	5413410
2017-03-17	6.55	6.74	6.53	6.70	14965880
2017-03-20	6.74	6.89	6.72	6.89	18058570
2017-03-21	6.99	7.16	6.68	6.72	36317370
2017-03-22	6.70	6.75	6.48	6.67	14457710
2017-03-23	6.68	6.83	6.67	6.76	13075710
2017-03-24	6.80	7.01	6.77	6.90	14624810
2017-03-27	6.83	7.07	6.73	7.04	16209530
2017-03-28	7.07	7.30	7.06	7.24	17408360
2017-03-29	7.28	7.30	7.08	7.27	15653620
2017-03-30	7.27	7.29	6.87	6.91	30924660
2017-03-31	6.79	6.94	6.71	6.81	26649760
2017-04-03	6.82	6.93	6.72	6.92	13879050
2017-04-04	6.92	7.00	6.82	6.85	10136040
2017-04-05	6.89	6.96	6.77	6.79	10141200
2017-04-06	6.79	6.89	6.79	6.85	8401830
2017-04-07	6.86	6.90	6.83	6.87	4749750
2017-04-10	6.91	7.01	6.88	6.93	9960890
2017-04-11	6.91	6.97	6.75	6.91	9659010
2017-04-12	6.90	7.01	6.89	6.93	7615170
2017-04-13	6.93	7.19	6.91	7.06	16429980
2017-04-17	7.15	7.23	7.08	7.17	10189270
2017-04-18	7.17	7.22	7.09	7.16	8248740
2017-04-19	7.19	7.35	7.17	7.26	12155620
2017-04-20	7.34	7.63	7.33	7.61	16679050
2017-04-21	7.76	7.78	7.50	7.64	17785870
2017-04-24	7.79	7.82	7.52	7.58	15652130
2017-04-25	7.60	7.68	7.45	7.67	17649590
2017-04-26	7.50	7.52	7.23	7.41	20138300
2017-04-27	7.34	7.44	7.13	7.31	17545710
2017-04-28	7.33	7.60	7.32	7.60	19030720
2017-05-01	7.57	7.78	7.48	7.73	25134140
2017-05-02	8.04	8.46	7.76	8.30	61483990
2017-05-03	8.18	8.36	8.07	8.17	21848190
2017-05-04	8.29	8.29	8.10	8.14	13981010
2017-05-05	8.17	8.58	8.17	8.55	18621000
2017-05-08	8.70	8.73	8.56	8.68	20353280
2017-05-09	8.73	9.11	8.69	8.92	25193540
2017-05-10	8.95	9.35	8.95	9.31	22642280
2017-05-11	9.33	9.36	8.88	9.20	28574970
2017-05-12	9.20	9.49	9.10	9.36	18140900
2017-05-15	9.44	9.59	9.35	9.42	23272140
2017-05-16	9.50	9.59	9.26	9.49	22766790
2017-05-17	9.31	9.33	8.96	8.98	33529520
2017-05-18	8.32	9.30	8.10	9.21	79796410
2017-05-19	9.06	9.19	8.75	8.89	78909130
2017-05-22	8.99	9.09	8.86	8.96	17968780
2017-05-23	9.09	9.13	8.96	9.00	19912950
2017-05-24	9.02	9.15	9.01	9.08	12444600
2017-05-25	9.14	9.20	8.94	9.02	14961980
2017-05-26	9.03	9.11	9.00	9.07	10997600
2017-05-30	9.11	9.32	8.97	9.06	19703430
2017-05-31	9.09	9.23	8.89	9.19	24887340
2017-06-01	9.25	9.37	9.05	9.34	18318240
2017-06-02	9.37	9.79	9.35	9.75	31665710
2017-06-05	9.84	9.94	9.61	9.75	21286760
2017-06-06	9.70	9.98	9.64	9.86	19486810
2017-06-07	9.89	9.96	9.65	9.70	18351060
2017-06-08	9.73	9.89	9.56	9.88	14012340
2017-06-09	9.87	10.08	8.93	9.15	46563010
2017-06-12	9.00	9.04	8.25	8.89	52444200
2017-06-13	8.74	9.06	8.45	8.69	39554590
2017-06-14	8.75	8.82	8.44	8.54	21236280
2017-06-15	8.19	8.55	8.16	8.55	28960620
2017-06-16	8.70	8.82	8.57	8.69	24991840
2017-06-19	8.83	9.08	8.78	9.06	21835060
2017-06-20	9.11	9.19	8.86	8.89	15489130
2017-06-21	8.92	9.18	8.92	9.13	14973980
2017-06-22	9.13	9.21	9.03	9.14	10133230
2017-06-23	9.10	9.52	9.05	9.45	14626760
2017-06-26	9.51	9.70	9.03	9.20	19545640
2017-06-27	9.12	9.22	8.68	8.70	21758830
2017-06-28	8.78	8.96	8.55	8.95	20482180
2017-06-29	8.90	8.90	8.32	8.64	27202590
2017-06-30	8.59	8.80	8.56	8.69	16975380
2017-07-03	8.72	8.79	8.48	8.60	8874460
2017-07-05	8.56	8.95	8.56	8.81	17841640
2017-07-06	8.66	8.78	8.58	8.62	12132750
2017-07-07	8.72	8.92	8.70	8.90	10226200
2017-07-10	8.91	9.15	8.83	9.10	12844390
2017-07-11	9.08	9.26	9.02	9.13	12596950
2017-07-12	9.22	9.52	9.20	9.47	17609410
2017-07-13	9.57	9.68	9.25	9.30	17899520
2017-07-14	9.38	9.39	9.17	9.24	10217240
2017-07-17	9.22	9.33	8.96	9.05	15206360
2017-07-18	9.13	9.39	9.01	9.32	14323970
2017-07-19	9.37	9.45	9.13	9.19	13943320
2017-07-20	9.24	9.28	9.02	9.09	9614550
2017-07-21	9.05	9.13	8.93	8.94	14007680
2017-07-24	8.99	9.37	8.95	9.36	14664500
2017-07-25	9.36	9.37	9.07	9.22	11974650
2017-07-26	9.30	9.50	9.29	9.39	11637620
2017-07-27	9.47	9.55	8.86	9.04	22210400
2017-07-28	8.96	9.34	8.83	9.30	14140720
2017-07-31	9.37	9.45	9.14	9.24	24977440
2017-08-01	10.39	10.58	9.86	10.41	96722700
2017-08-02	10.45	10.45	9.73	9.84	45078490
2017-08-03	9.95	9.99	9.66	9.72	22855470
2017-08-04	9.73	9.84	9.60	9.63	14794690
2017-08-07	9.65	9.91	9.64	9.78	10775600
2017-08-08	9.79	9.89	9.60	9.65	14673790
2017-08-09	9.52	9.65	9.42	9.52	17506640
2017-08-10	9.45	9.45	8.82	8.84	33965960
2017-08-11	8.85	9.30	8.85	9.17	19511200
2017-08-14	9.33	9.55	9.33	9.41	16806370
2017-08-15	9.43	9.46	9.28	9.32	8073080
2017-08-16	9.36	9.49	9.30	9.46	7499930
2017-08-17	9.44	9.57	9.35	9.35	13983570
2017-08-18	9.36	9.51	9.30	9.46	9886370
2017-08-21	9.46	9.65	9.45	9.63	11275030
2017-08-22	9.69	9.89	9.66	9.86	13576920
2017-08-23	9.78	10.28	9.71	10.25	23742940
2017-08-24	10.29	10.69	10.28	10.65	33777610
2017-08-25	10.68	10.70	10.28	10.37	17227940
2017-08-28	10.40	10.49	10.16	10.38	11124230
2017-08-29	10.17	10.50	10.13	10.44	11372080
2017-08-30	10.48	10.88	10.46	10.84	15385300
2017-08-31	10.93	11.16	10.83	11.09	16043410
2017-09-01	11.18	11.20	10.99	11.09	10228030
2017-09-05	11.00	11.20	10.80	11.07	15632440
2017-09-06	11.09	11.19	10.88	11.02	11403240
2017-09-07	11.05	11.35	11.01	11.35	11384850
2017-09-08	11.33	11.49	11.24	11.36	9253360
2017-09-11	11.54	11.86	11.49	11.80	14288010
2017-09-12	11.89	12.08	11.69	12.05	17705440
2017-09-13	12.05	12.25	11.79	11.92	20060270
2017-09-14	11.93	12.10	11.66	12.02	10664290
2017-09-15	12.00	12.12	11.94	12.03	8479040
2017-09-18	12.08	12.39	12.07	12.24	13739260
2017-09-19	12.33	12.39	12.21	12.29	7859560
2017-09-20	12.28	12.36	11.74	11.93	18284400
2017-09-21	11.89	12.08	11.63	12.02	12901650
2017-09-22	11.97	12.15	11.85	12.03	7609270
2017-09-25	11.99	11.99	11.35	11.45	23169640
2017-09-26	11.61	11.77	11.19	11.34	18069980
2017-09-27	11.49	11.87	11.41	11.74	15799790
2017-09-28	11.75	11.77	11.51	11.65	8890870
2017-09-29	11.66	11.78	11.53	11.65	8671450
2017-10-02	11.70	11.97	11.67	11.90	11167160
2017-10-03	11.99	12.07	11.63	11.68	16883180
2017-10-04	11.68	11.69	10.08	10.33	208958730
2017-10-05	9.75	10.34	9.33	10.04	197807420
2017-10-06	9.80	10.02	9.56	9.79	77796610
2017-10-09	9.65	9.85	9.60	9.74	474877110
2017-10-10	9.73	9.90	8.94	9.26	113731600
2017-10-11	9.19	9.67	9.19	9.50	62150480
2017-10-12	9.63	9.73	9.41	9.44	35172090
2017-10-13	9.44	9.52	9.37	9.42	17604740
2017-10-16	9.45	9.72	9.33	9.70	29524410
2017-10-17	9.70	9.75	9.54	9.62	24754090
2017-10-18	9.61	9.97	9.59	9.89	24979830
2017-10-19	9.82	9.85	9.63	9.83	19859560
2017-10-20	9.86	10.25	9.86	10.21	32929510
2017-10-23	10.31	10.41	10.14	10.29	24291640
2017-10-24	10.29	10.75	10.29	10.64	28781700
2017-10-25	10.73	10.85	10.07	10.30	41405340
2017-10-26	10.30	10.55	10.27	10.41	15667670
2017-10-27	10.67	10.80	10.52	10.73	23417620
2017-10-30	10.83	10.95	10.52	10.94	32497170
2017-10-31	10.14	10.48	9.45	9.95	129270670
2017-11-01	9.97	10.05	9.50	9.62	55050550
2017-11-02	9.51	10.08	9.50	9.99	26799280
2017-11-03	10.08	10.19	9.85	9.87	19695550
2017-11-06	10.00	10.08	9.90	9.98	13842510
2017-11-07	9.91	10.05	9.83	9.97	10893840
2017-11-08	9.90	10.00	9.85	9.94	8632370
2017-11-09	9.84	9.87	9.56	9.70	16803490
2017-11-10	9.68	10.09	9.65	10.00	17549210
2017-11-13	9.90	9.93	9.78	9.88	10461540
2017-11-14	9.76	10.00	9.75	9.90	8507990
2017-11-15	9.72	9.94	9.72	9.80	9224130
2017-11-16	9.87	10.48	9.85	10.39	27658020
2017-11-17	10.41	10.57	10.32	10.49	12307540
2017-11-20	10.50	10.90	10.49	10.86	20986140
2017-11-21	11.00	11.24	10.97	11.02	19054600
2017-11-22	11.05	11.15	10.76	11.04	9970210
2017-11-24	11.11	11.26	11.06	11.18	6498940
2017-11-27	11.45	11.71	11.32	11.34	23318570
2017-11-28	11.41	11.41	11.05	11.21	13928780
2017-11-29	11.16	11.19	10.06	10.37	38299890
2017-11-30	10.56	10.58	10.32	10.38	11600960
2017-12-01	10.39	10.48	10.01	10.33	14163980
2017-12-04	10.53	10.53	9.62	9.67	27408160
2017-12-05	9.53	9.86	9.24	9.53	24545410
2017-12-06	9.49	9.66	9.38	9.58	14044210
2017-12-07	9.65	10.00	9.61	9.98	15992030
2017-12-08	10.21	10.30	9.99	10.08	13157440
2017-12-11	10.13	10.51	10.13	10.41	13936640
2017-12-12	10.38	10.40	10.05	10.14	10836990
2017-12-13	10.19	10.42	10.19	10.32	9329310
2017-12-14	10.36	10.47	10.28	10.32	6169650
2017-12-15	10.36	10.64	10.28	10.52	12464470
2017-12-18	10.64	10.80	10.63	10.76	12541720
2017-12-19	10.76	10.76	10.56	10.57	8310780
2017-12-20	10.67	10.68	10.36	10.52	6413220
2017-12-21	10.58	10.66	10.46	10.48	4784780
2017-12-22	10.41	10.46	10.21	10.39	5904090
2017-12-26	10.24	10.54	10.16	10.48	4043610
2017-12-27	10.48	10.52	10.33	10.45	4783280
2017-12-28	10.48	10.52	10.16	10.24	6631330
2017-12-29	10.25	10.26	10.04	10.10	7762320
2018-01-02	10.16	10.57	10.10	10.55	13952890
2018-01-03	10.64	10.81	10.62	10.78	11628020
2018-01-04	10.83	11.01	10.72	11.00	11609990
2018-01-05	11.06	11.18	10.90	11.06	7710470
2018-01-08	11.00	11.27	11.00	11.24	7488020
2018-01-09	11.24	11.37	10.97	11.07	7446640
2018-01-10	10.97	11.15	10.90	11.10	6681800
2018-01-11	11.11	11.18	11.05	11.11	6399760
2018-01-12	11.13	11.45	11.11	11.28	8459960
2018-01-16	11.47	11.47	11.12	11.19	11755280
2018-01-17	11.26	11.58	11.15	11.49	12264760
2018-01-18	11.45	11.67	11.41	11.48	6976620
2018-01-19	11.51	11.58	11.46	11.55	6929310
2018-01-22	11.54	11.97	11.54	11.94	11803660
2018-01-23	11.97	12.01	11.58	11.87	11351810
2018-01-24	11.98	12.20	11.83	11.97	10237740
2018-01-25	12.10	12.62	12.03	12.49	19405570
2018-01-26	12.64	13.05	12.40	12.91	20374220
2018-01-29	12.97	13.00	12.52	12.73	17214700
2018-01-30	12.17	12.58	11.91	12.42	17379380
2018-01-31	12.61	12.86	12.56	12.79	12175100
2018-02-01	12.70	13.12	12.57	12.63	11681110
2018-02-02	12.55	12.87	12.38	12.51	13711700
2018-02-05	12.06	12.73	11.83	11.83	23241940
2018-02-06	11.38	12.27	11.21	12.21	27058610
2018-02-07	12.28	12.77	12.14	12.33	16960120
2018-02-08	12.45	12.71	11.85	11.85	21023410
2018-02-09	12.07	12.39	11.42	11.96	28825460
2018-02-12	12.33	12.90	12.22	12.79	27028530
2018-02-13	12.78	13.04	12.51	12.61	19878340
2018-02-14	12.51	13.82	12.50	13.76	42368250
2018-02-15	13.50	14.08	13.03	13.80	57764630
2018-02-16	13.55	13.87	13.41	13.75	22353320
2018-02-20	13.68	14.61	13.66	14.28	27146000
2018-02-21	13.68	13.73	13.28	13.29	53611910
2018-02-22	13.40	13.65	13.32	13.42	24103880
2018-02-23	13.55	13.70	13.31	13.70	16226570
2018-02-26	13.75	13.83	13.51	13.63	14626360
2018-02-27	13.66	13.94	13.56	13.77	14832570
2018-02-28	13.93	14.05	13.79	13.82	13949620
2018-03-01	13.70	13.92	13.33	13.69	18028360
2018-03-02	13.50	13.75	13.45	13.68	11787700
2018-03-05	13.52	13.99	13.40	13.93	20269870
2018-03-06	14.02	14.34	13.97	14.15	13524230
2018-03-07	14.00	14.44	13.90	14.37	14862670
2018-03-08	14.46	14.80	14.46	14.74	19252420
2018-03-09	14.94	15.05	14.76	14.92	14186780
2018-03-12	14.97	15.02	14.74	14.82	7913140
2018-03-13	14.86	14.88	14.45	14.53	11156150
2018-03-14	14.56	14.81	14.39	14.63	9714820
2018-03-15	14.78	14.90	14.62	14.74	8662770
2018-03-16	14.72	14.81	14.54	14.72	6395520
2018-03-19	14.59	14.82	14.29	14.56	10176260
2018-03-20	14.54	15.48	14.50	15.31	19043800
2018-03-21	15.35	15.40	14.83	14.94	16502410
2018-03-22	14.75	15.28	14.53	14.55	18129360
2018-03-23	14.60	14.85	14.10	14.17	18567140
2018-03-26	14.53	14.78	13.05	13.67	52498180
2018-03-27	13.63	13.91	12.72	12.88	28332880
2018-03-28	12.75	12.78	12.07	12.16	36574890
2018-03-29	12.09	12.63	11.86	12.46	29665670
2018-04-02	12.47	12.75	12.03	12.21	18434220
2018-04-03	12.40	12.55	11.78	11.94	18239850
2018-04-04	11.41	12.14	11.25	12.07	14867290
2018-04-05	12.38	12.55	11.96	12.01	12399180
2018-04-06	11.88	12.08	11.60	11.74	10899270
2018-04-09	11.92	12.37	11.81	11.90	17885540
2018-04-10	12.25	12.35	11.90	12.29	16281990
2018-04-11	12.20	12.42	11.94	11.95	12032200
2018-04-12	12.06	12.12	11.91	12.08	19985100
2018-04-13	12.20	12.22	11.62	11.75	45782660
2018-04-16	11.78	11.80	11.37	11.69	21086610
2018-04-17	11.80	12.73	11.79	12.60	27067880
2018-04-18	12.63	12.83	12.33	12.76	17709830
2018-04-19	12.61	12.96	12.56	12.67	13565830
2018-04-20	12.65	12.76	12.53	12.68	16703410
2018-04-23	12.72	12.72	12.12	12.29	20395040
2018-04-24	12.39	12.68	12.15	12.31	19211840
2018-04-25	12.30	12.33	11.85	12.00	12154070
2018-04-26	12.20	12.55	12.20	12.42	13761710
2018-04-27	12.68	12.71	12.42	12.66	17038500
2018-04-30	12.80	13.44	12.70	13.36	38403930
2018-05-01	12.51	12.81	11.88	12.77	73565370
2018-05-02	12.69	12.97	12.25	12.48	29645270
2018-05-03	12.48	13.55	12.43	13.52	33165180
2018-05-04	13.48	13.83	13.26	13.61	19339900
2018-05-07	13.78	13.91	13.66	13.86	13642100
2018-05-08	13.95	14.60	13.86	14.33	23102350
2018-05-09	14.40	14.65	14.30	14.61	15342120
2018-05-10	14.64	14.70	14.51	14.62	11622440
2018-05-11	14.63	14.67	14.27	14.45	11616440
2018-05-14	14.53	14.83	14.22	14.26	14794610
2018-05-15	14.12	14.28	13.76	14.25	11406790
2018-05-16	14.30	14.46	14.21	14.23	7133230
2018-05-17	14.22	14.66	14.19	14.61	14401630
2018-05-18	14.53	14.77	14.47	14.71	10358230
2018-05-21	14.87	15.10	14.34	14.45	15640050
2018-05-22	14.07	14.30	13.73	13.88	27605050
2018-05-23	13.80	14.13	13.75	14.08	9971550
2018-05-24	14.05	14.37	14.03	14.31	9094040
2018-05-25	14.31	14.47	14.27	14.36	6541560
2018-05-29	14.33	14.53	14.18	14.33	8574440
2018-05-30	14.40	14.68	14.37	14.58	7657000
2018-05-31	14.61	15.00	14.55	14.81	14317550
2018-06-01	14.95	15.17	14.75	15.08	13077740
2018-06-04	15.19	15.79	15.18	15.69	16223700
2018-06-05	15.71	16.20	15.68	16.11	13943850
2018-06-06	16.21	16.58	16.03	16.54	13996290
2018-06-07	16.60	16.60	15.89	16.13	17388040
2018-06-08	15.96	16.38	15.85	16.28	10569080
2018-06-11	16.32	16.49	16.00	16.02	10793860
2018-06-12	16.03	16.59	16.01	16.52	13780860
2018-06-13	16.50	17.11	16.38	16.51	21560420
2018-06-14	16.62	16.89	16.60	16.79	11256600
2018-06-15	16.67	16.94	16.47	16.84	8416900
2018-06-18	16.70	17.29	16.68	17.28	12651830
2018-06-19	16.98	17.25	16.71	17.06	10926830
2018-06-20	17.37	17.51	17.22	17.23	9654470
2018-06-21	17.35	17.38	16.44	16.45	17642650
2018-06-22	16.65	16.67	16.01	16.25	12371080
2018-06-25	16.00	16.00	15.11	15.32	21807500
2018-06-26	15.58	15.87	15.41	15.50	18154880
2018-06-27	15.55	15.62	14.43	14.47	32483930
2018-06-28	14.32	14.78	14.04	14.66	18810390
2018-06-29	14.78	14.99	14.54	14.59	12049940
2018-07-02	14.27	14.96	14.14	14.94	8807900
2018-07-03	14.92	15.20	14.73	15.05	10608210
2018-07-05	15.32	15.38	15.00	15.27	9148720
2018-07-06	15.29	15.73	15.20	15.68	10758840
2018-07-09	15.88	16.04	15.42	15.85	9970180
2018-07-10	15.86	16.04	15.78	15.90	7765180
2018-07-11	15.75	16.20	15.63	16.10	7455370
2018-07-12	16.26	16.82	16.21	16.75	9958160
2018-07-13	16.77	16.81	16.37	16.62	8773040
2018-07-16	16.61	16.94	16.48	16.54	12622980
2018-07-17	16.17	17.03	16.11	16.90	12006030
2018-07-18	16.93	17.15	16.70	17.05	8516270
2018-07-19	17.00	17.21	16.82	17.18	8291300
2018-07-20	17.20	17.53	17.13	17.18	12819450
2018-07-23	17.20	17.41	16.90	17.33	8396880
2018-07-24	17.48	17.66	16.66	16.83	15414730
2018-07-25	16.79	17.40	16.56	17.38	12707060
2018-07-26	16.93	17.22	16.87	17.03	11584820
2018-07-27	17.24	17.24	15.93	16.02	21064690
2018-07-30	15.98	16.04	14.73	14.81	27451060
2018-07-31	13.85	14.38	13.33	13.82	79205960
2018-08-01	13.87	14.02	13.49	13.64	24051980
2018-08-02	13.46	14.42	13.26	14.39	27248550
2018-08-03	14.50	14.55	14.08	14.19	16174370
2018-08-06	14.19	14.24	13.80	14.20	11963920
2018-08-07	14.32	14.66	14.12	14.17	10130320
2018-08-08	14.27	14.41	14.09	14.27	8218120
2018-08-09	14.22	14.71	14.22	14.64	8752450
2018-08-10	14.51	15.12	14.42	14.92	13224800
2018-08-13	14.94	15.10	14.24	14.29	12840580
2018-08-14	14.42	14.57	14.16	14.44	12284270
2018-08-15	14.26	14.46	13.71	13.89	18202780
2018-08-16	14.08	14.21	13.88	13.92	9210120
2018-08-17	13.89	14.02	13.58	13.72	12588520
2018-08-20	13.80	13.83	13.29	13.60	15171290
2018-08-21	13.51	13.78	13.33	13.34	14254090
2018-08-22	13.23	13.85	13.23	13.76	12651880
2018-08-23	13.80	14.09	13.71	13.75	10419950
2018-08-24	13.96	14.15	13.85	14.06	12131430
2018-08-27	14.19	14.48	13.90	14.40	13863660
2018-08-28	14.56	14.61	14.28	14.50	12894600
2018-08-29	14.54	14.65	14.38	14.52	9532750
2018-08-30	14.46	14.65	14.33	14.48	8123260
2018-08-31	14.39	14.63	14.34	14.57	6690840
2018-09-04	14.61	14.69	14.36	14.63	9121330
2018-09-05	14.37	14.41	13.65	14.00	23626430
2018-09-06	13.97	14.05	13.24	13.41	18254450
2018-09-07	13.13	14.12	13.06	14.06	20395040
2018-09-10	14.13	14.26	13.91	14.21	10622810
2018-09-11	14.15	14.80	14.04	14.78	13217810
2018-09-12	14.78	15.38	14.62	15.31	17111680
2018-09-13	15.40	15.85	15.40	15.55	12597990
2018-09-14	15.70	15.89	15.36	15.48	12470340
2018-09-17	15.79	15.94	15.35	15.36	16542450
2018-09-18	15.45	16.42	15.45	16.23	17066040
2018-09-19	16.40	16.65	16.15	16.46	16377950
2018-09-20	16.54	16.90	16.45	16.72	13782690
2018-09-21	16.67	16.82	16.06	16.15	21463560
2018-09-24	15.96	16.53	15.74	16.22	8929840
2018-09-25	16.34	16.51	15.90	16.11	15798390
2018-09-26	16.25	16.48	15.99	16.20	8606360
2018-09-27	16.23	16.47	16.20	16.45	6042900
2018-09-28	16.42	16.78	16.31	16.45	7893770
2018-10-01	16.64	16.69	16.25	16.34	8684400
2018-10-02	16.25	16.40	15.60	15.66	15665060
2018-10-03	15.75	16.24	15.72	16.02	9096290
2018-10-04	15.95	16.02	14.78	14.89	19299240
2018-10-05	14.91	15.14	14.11	14.56	16913410
2018-10-08	14.32	14.55	13.81	14.05	12420250
2018-10-09	14.04	14.32	13.88	14.02	10557580
2018-10-10	13.96	14.00	12.80	13.01	26863490
2018-10-11	12.67	13.40	12.67	12.84	20760050
2018-10-12	13.52	13.70	13.03	13.52	20346320
2018-10-15	13.50	13.70	13.21	13.57	11142400
2018-10-16	13.87	14.61	13.84	14.58	13910900
2018-10-17	14.60	14.65	13.39	13.74	31490470
2018-10-18	13.68	14.01	13.36	13.48	15954110
2018-10-19	13.57	13.74	12.62	12.71	22295980
2018-10-22	12.84	13.56	12.56	13.44	23561580
2018-10-23	12.83	13.32	12.67	13.22	23669280
2018-10-24	13.31	13.46	12.21	12.23	23151980
2018-10-25	13.14	13.83	12.85	13.70	44847350
2018-10-26	12.96	13.83	12.85	13.30	28309070
2018-10-29	13.68	13.77	12.51	12.85	21561170
2018-10-30	12.54	13.24	12.28	12.91	30291460
2018-10-31	13.25	13.87	13.05	13.82	21188480
2018-11-01	13.88	14.51	13.57	14.44	17965420
2018-11-02	14.44	14.89	14.23	14.56	19475850
2018-11-05	14.40	14.50	13.98	14.10	12226040
2018-11-06	14.18	14.38	13.90	14.09	8318700
2018-11-07	14.41	14.95	14.31	14.82	15289240
2018-11-08	14.82	15.08	14.64	14.95	13000450
2018-11-09	14.73	14.73	13.86	14.09	17268730
2018-11-12	13.93	13.93	13.09	13.55	16869580
2018-11-13	13.65	14.05	13.42	13.88	14045680
2018-11-14	14.09	14.45	13.96	14.28	13594160
2018-11-15	14.25	15.13	14.15	15.01	18683150
2018-11-16	14.67	15.15	14.51	15.10	12184510
2018-11-19	15.03	15.12	13.36	13.38	22485070
2018-11-20	12.25	13.64	12.20	13.44	21956530
2018-11-21	13.90	14.01	13.25	13.26	12528660
2018-11-23	13.13	13.62	12.96	13.48	6731090
2018-11-26	13.79	14.45	13.75	14.44	15815090
2018-11-27	14.20	14.69	14.18	14.45	10560680
2018-11-28	14.64	15.00	14.50	15.00	12557590
2018-11-29	15.00	15.15	14.63	14.90	11337280
2018-11-30	14.90	15.29	14.78	15.27	10717390
2018-12-03	15.66	15.91	15.40	15.64	14961590
2018-12-04	15.50	15.91	14.94	15.02	14813990
2018-12-06	14.31	15.73	14.23	15.69	16399490
2018-12-07	15.70	15.99	14.52	14.69	16367180
2018-12-10	14.61	15.16	14.39	15.15	12476000
2018-12-11	15.50	15.88	15.31	15.47	15307560
2018-12-12	15.80	16.38	15.74	16.01	14117940
2018-12-13	16.10	16.41	15.95	16.11	12387410
2018-12-14	14.80	14.90	14.00	14.02	63740650
2018-12-17	13.99	13.99	12.88	12.97	50159460
2018-12-18	13.36	13.62	13.16	13.44	25750180
2018-12-19	13.50	14.05	13.17	13.32	26904670
2018-12-20	13.12	13.50	12.15	12.77	34294620
2018-12-21	12.83	12.86	12.19	12.24	24833920
2018-12-24	11.90	12.29	11.76	11.91	13060460
2018-12-26	12.14	13.06	12.14	13.02	16273290
2018-12-27	12.64	13.26	12.50	13.24	14611400
2018-12-28	13.41	13.61	12.94	13.35	13764670
2018-12-31	13.60	14.05	13.51	13.85	16841860
2019-01-02	13.40	13.91	13.12	13.76	12326090
2019-01-03	13.48	13.63	12.95	12.98	12194840
2019-01-04	13.45	13.95	13.32	13.81	13662240
2019-01-07	13.97	14.59	13.87	14.44	12603350
2019-01-08	14.76	14.98	14.40	14.54	13677020
2019-01-09	14.65	15.03	14.44	14.86	12759320
2019-01-10	14.63	15.00	14.46	14.83	9653060
2019-01-11	14.73	15.00	14.67	14.94	6852770
2019-01-14	14.73	14.99	14.47	14.91	14556410
2019-01-15	14.96	15.55	14.96	15.43	16382100
2019-01-16	15.57	15.86	15.33	15.83	21423070
2019-01-17	15.66	16.00	15.58	15.77	12428360
2019-01-18	16.00	16.02	15.77	15.84	11429190
2019-01-22	15.72	15.86	15.41	15.63	10367110
2019-01-23	15.82	16.02	15.45	15.66	7934790
2019-01-24	15.65	15.94	15.63	15.84	6552340
2019-01-25	16.00	16.36	15.98	16.28	9805310
2019-01-28	15.97	16.12	15.84	15.94	8072200
2019-01-29	16.00	16.05	15.45	15.71	10408720
2019-01-30	16.00	16.30	15.80	16.24	7126700
2019-01-31	16.25	16.96	16.19	16.85	16618900
2019-02-01	16.84	17.10	16.75	17.06	12484020
2019-02-04	17.06	17.47	17.03	17.36	11719750
2019-02-05	17.37	17.69	17.34	17.36	9699370
2019-02-06	17.24	17.45	17.07	17.36	7363560
2019-02-07	17.13	17.42	17.11	17.18	14081950
2019-02-08	17.02	17.70	16.96	17.60	9795380
2019-02-11	17.81	18.00	17.29	17.32	22201270
2019-02-12	16.37	17.59	16.06	17.56	59279540
2019-02-13	17.82	18.00	17.10	17.20	29826870
2019-02-14	17.11	17.72	16.96	17.65	16075520
2019-02-15	17.71	17.87	17.37	17.82	11292380
2019-02-19	17.70	18.51	17.70	18.13	22830020
2019-02-20	18.17	18.42	17.75	17.92	13306480
2019-02-21	17.96	18.04	17.72	17.85	9744320
2019-02-22	18.00	18.37	17.94	18.36	10176260
2019-02-25	18.58	18.88	18.45	18.75	12715900
2019-02-26	18.61	18.79	18.39	18.50	10454390
2019-02-27	18.52	18.93	18.48	18.92	9083690
2019-02-28	18.83	19.11	18.75	18.92	8654370
2019-03-01	19.09	19.28	18.93	19.15	11263160
2019-03-04	19.24	19.48	18.24	18.65	16061810
2019-03-05	18.66	18.92	18.44	18.75	10058470
2019-03-06	18.75	18.88	18.41	18.74	7239140
2019-03-07	18.65	19.04	18.48	18.69	7349270
2019-03-08	18.22	19.00	18.10	18.98	12627440
2019-03-11	19.10	20.07	19.10	20.04	20584830
2019-03-12	20.10	20.38	19.71	20.25	13289740
2019-03-13	20.35	20.70	20.24	20.55	11775230
2019-03-14	20.43	20.96	20.34	20.82	12190340
2019-03-15	20.89	20.94	20.36	20.60	23376280
2019-03-18	20.45	20.59	20.15	20.58	12487970
2019-03-19	20.77	20.80	19.77	20.21	22154000
2019-03-20	20.05	20.31	19.87	20.13	14016420
2019-03-21	20.03	20.52	19.88	20.50	17210760
2019-03-22	20.44	20.47	19.86	19.88	15300890
2019-03-25	19.81	20.27	19.65	20.15	12576420
2019-03-26	20.36	20.74	20.27	20.44	11659750
2019-03-27	20.57	20.57	19.66	20.01	10204150
2019-03-28	20.08	20.38	19.70	20.35	11197370
2019-03-29	20.59	20.75	20.32	20.66	8103600
2019-04-01	20.84	21.01	20.31	20.60	11032310
2019-04-02	20.56	20.61	19.85	20.15	24548560
2019-04-03	20.20	20.58	19.89	20.51	20110240
2019-04-04	20.45	20.50	19.04	19.48	47648190
2019-04-05	19.56	19.80	19.49	19.67	14899330
2019-04-08	19.67	20.09	19.53	20.02	12912940
2019-04-09	19.83	20.42	19.73	20.40	12482030
2019-04-10	20.44	20.74	20.25	20.65	8802570
2019-04-11	20.76	21.15	20.63	21.10	13347160
2019-04-12	21.28	21.49	21.21	21.48	11969510
2019-04-15	21.48	21.99	21.36	21.80	17597600
2019-04-16	21.98	22.18	21.36	21.54	13381970
2019-04-17	21.68	21.83	21.13	21.71	10641810
2019-04-18	21.71	22.08	21.31	22.07	12876940
2019-04-22	22.00	22.60	21.92	22.43	13165760
2019-04-23	22.65	22.74	22.21	22.34	18813060
2019-04-24	22.46	22.46	21.86	21.98	20233170
2019-04-25	22.07	22.22	21.66	21.90	16674640
2019-04-26	21.90	22.52	21.90	22.23	13887010
2019-04-29	22.53	22.87	22.35	22.58	19403270
2019-04-30	22.64	24.75	22.64	24.35	62234090
2019-05-01	24.29	25.23	23.74	24.52	31866590
2019-05-02	24.59	26.08	24.55	25.55	40541590
2019-05-03	25.90	26.64	25.48	26.40	33499410
2019-05-06	25.72	26.67	25.51	26.55	29169460
2019-05-07	26.44	26.65	25.47	25.87	25893640
2019-05-08	25.87	26.46	25.75	26.15	18474750
2019-05-09	25.89	26.14	25.41	26.06	18312840
2019-05-10	26.04	26.30	25.26	25.88	16752800
2019-05-13	24.79	25.31	24.56	25.08	19388220
2019-05-14	24.50	25.40	24.22	25.32	20971370
2019-05-15	25.06	26.54	25.00	26.42	19316350
2019-05-16	26.54	27.95	26.51	27.80	29756670
2019-05-17	27.67	27.94	27.16	27.35	16674750
2019-05-20	27.00	27.30	26.47	26.72	18561480
2019-05-21	27.20	27.36	26.95	27.28	11103510
2019-05-22	27.17	28.10	27.14	27.90	12520420
2019-05-23	27.50	27.80	26.80	27.16	15303240
2019-05-24	27.45	27.89	27.25	27.59	11636670
2019-05-28	27.84	28.60	27.83	28.24	15389150
2019-05-29	28.00	28.03	27.05	27.27	16738420
2019-05-30	27.51	27.78	27.08	27.71	12909360
2019-05-31	27.34	27.90	27.22	27.49	10877850
2019-06-03	27.43	27.75	26.22	26.50	25357640
2019-06-04	26.85	27.41	26.41	27.40	16030450
2019-06-05	27.72	29.29	27.71	29.25	23421350
2019-06-06	29.18	29.91	28.90	29.71	18673140
2019-06-07	29.87	30.94	29.84	30.51	23447170
2019-06-10	30.92	31.56	30.44	30.67	17160890
2019-06-11	30.96	31.15	29.86	30.67	18477840
2019-06-12	30.45	31.27	30.20	31.01	11246360
2019-06-13	31.29	31.41	30.56	30.70	10433650
2019-06-14	30.54	30.64	30.19	30.51	7514000
2019-06-17	30.45	30.79	30.30	30.59	7034600
2019-06-18	31.00	31.14	30.37	30.42	11048730
2019-06-19	30.55	32.77	30.24	32.70	29801580
2019-06-20	33.15	33.89	32.60	32.80	31088490
2019-06-21	32.80	33.14	32.41	32.69	14459820
2019-06-24	32.33	32.45	31.11	31.18	21796410
2019-06-25	30.70	30.96	28.18	28.40	49580190
2019-06-26	28.90	29.55	28.17	28.90	23339980
2019-06-27	29.05	30.24	28.95	30.10	18145410
2019-06-28	30.33	30.43	29.23	30.02	15008940
2019-07-01	30.86	30.88	30.03	30.47	13471610
2019-07-02	30.54	31.47	30.50	31.20	12989200
2019-07-03	31.09	31.83	31.03	31.33	9663760
2019-07-05	31.10	31.39	30.34	31.37	13183170
2019-07-08	31.44	32.98	31.30	32.10	25487360
2019-07-09	32.24	32.44	31.95	32.20	17407200
2019-07-10	32.45	32.70	31.85	31.90	12760410
2019-07-11	31.90	31.98	31.42	31.50	12383360
2019-07-12	31.50	31.58	30.26	31.00	20247950
2019-07-15	30.99	32.43	30.60	32.40	18412850
2019-07-16	32.37	32.48	31.59	31.74	13372300
2019-07-17	31.93	33.70	31.90	32.53	37482360
2019-07-18	32.58	33.33	32.26	33.12	16998090
2019-07-19	33.32	33.90	32.97	33.00	14788760
2019-07-22	33.19	34.08	33.15	33.52	18722410
2019-07-23	33.70	33.90	32.86	33.02	16640910
2019-07-24	33.05	33.18	32.41	32.96	18889440
2019-07-25	33.09	33.87	32.77	33.33	14983990
2019-07-26	33.29	33.90	33.23	33.65	11201670
2019-07-29	33.64	33.70	31.35	31.97	22233580
2019-07-30	31.40	32.23	31.04	31.43	17761420
2019-07-31	31.65	32.10	31.04	31.79	18363370
2019-08-01	33.40	35.08	32.80	34.14	46127750
2019-08-02	34.12	34.12	32.27	33.22	19805900
2019-08-05	31.39	32.75	31.34	32.14	23913170
2019-08-06	32.74	33.34	32.44	33.27	17726310
2019-08-07	33.01	34.28	32.85	34.13	17678760
2019-08-08	34.40	35.86	34.23	35.78	18851710
2019-08-09	35.45	37.16	35.43	37.00	23613610
2019-08-12	36.70	37.24	36.13	36.67	17734870
2019-08-13	36.40	37.07	35.53	36.92	19334100
2019-08-14	36.04	36.69	34.76	35.28	23977040
2019-08-15	35.50	35.95	34.77	35.11	15822200
2019-08-16	35.61	36.11	35.15	35.87	13206250
2019-08-19	36.37	36.59	35.91	36.18	12007170
2019-08-20	36.15	37.63	35.93	37.50	20738560
2019-08-21	38.14	39.15	37.75	38.98	24248140
2019-08-22	39.19	39.28	38.00	38.85	20875110
2019-08-23	38.80	40.12	38.13	38.28	29127990
2019-08-26	38.86	39.80	38.41	39.60	19982230
2019-08-27	40.27	40.96	39.85	40.70	28082610
2019-08-28	40.64	40.79	39.08	39.48	27485160
2019-08-29	40.23	40.30	39.17	39.17	24111820
2019-08-30	39.36	39.44	37.17	38.54	29278930
2019-09-03	38.40	39.28	38.02	38.39	19796010
2019-09-04	38.97	39.15	38.25	38.65	13414790
2019-09-05	38.77	39.30	38.04	39.27	22224460
2019-09-06	39.35	39.58	38.01	38.04	17236620
2019-09-09	38.40	38.40	35.03	35.87	45181030
2019-09-10	35.25	35.53	33.51	33.72	52546020
2019-09-11	33.84	35.07	33.61	34.75	32151840
2019-09-12	35.50	36.08	35.11	35.66	30800420
2019-09-13	35.65	35.75	33.76	33.83	26765780
2019-09-16	32.85	34.35	32.45	33.79	28552670
2019-09-17	32.46	33.47	32.34	32.88	55535980
2019-09-18	33.11	33.19	31.76	32.59	27135420
2019-09-19	32.83	33.19	32.12	32.50	18005220
2019-09-20	32.50	33.09	31.20	31.88	27942580
2019-09-23	31.78	32.55	31.07	31.33	25009630
2019-09-24	31.36	31.58	28.76	29.55	53005950
2019-09-25	29.20	31.58	28.61	31.46	55012790
2019-09-26	31.48	31.62	30.24	31.31	29441750
2019-09-27	31.40	31.64	30.17	30.57	21921350
2019-09-30	30.47	31.65	30.20	31.17	20724080
2019-10-01	31.17	32.00	30.88	31.32	20180930
2019-10-02	30.96	31.12	30.07	31.04	22154090
2019-10-03	31.14	32.66	30.42	32.56	31470990
2019-10-04	32.75	33.05	32.01	32.72	27678440
2019-10-07	32.68	33.16	32.22	32.63	14108140
2019-10-08	32.25	32.57	31.08	31.11	19782610
2019-10-09	31.35	31.67	31.17	31.39	14603510
2019-10-10	31.45	32.93	31.10	32.45	21840520
2019-10-11	33.09	33.73	32.45	32.93	22711530
2019-10-14	32.90	34.60	32.87	34.43	21271010
2019-10-15	34.71	34.94	34.37	34.61	20400400
2019-10-16	34.20	34.37	32.22	32.36	24945680
2019-10-17	32.65	33.39	32.40	33.13	16885200
2019-10-18	33.20	33.50	31.21	31.43	26684770
2019-10-21	31.70	32.66	31.16	31.97	18067730
2019-10-22	32.35	32.68	29.53	29.97	30998830
2019-10-23	29.82	30.98	29.11	29.71	23733260
2019-10-24	30.20	32.42	30.10	32.33	31766280
2019-10-25	31.67	32.14	30.91	31.75	22539410
2019-10-28	32.25	32.92	31.28	32.49	28622870
2019-10-29	30.60	32.19	29.86	31.25	53622640
2019-10-30	31.33	31.99	30.85	31.91	20567060
2019-10-31	31.64	31.98	30.87	31.36	17901990
2019-11-01	31.63	32.21	31.29	31.68	16060460
2019-11-04	31.84	32.10	30.38	30.79	26278850
2019-11-05	30.81	30.91	29.45	29.55	28259690
2019-11-06	29.69	30.07	29.15	29.50	16420620
2019-11-07	29.56	29.75	28.24	28.58	24553760
2019-11-08	28.21	29.88	28.21	29.76	24814410
2019-11-11	29.60	30.52	29.35	30.33	17501460
2019-11-12	30.18	31.07	30.18	30.56	16771710
2019-11-13	30.50	31.48	30.26	31.43	19776210
2019-11-14	31.43	31.99	30.94	31.25	16815630
2019-11-15	31.49	31.53	30.97	31.24	10467970
2019-11-18	31.27	32.58	31.04	32.30	17472190
2019-11-19	32.32	32.58	31.45	31.63	14501930
2019-11-20	31.44	32.51	31.20	31.71	16708990
2019-11-21	31.75	32.20	31.42	31.61	13603800
2019-11-22	31.88	32.00	30.97	31.45	11265690
2019-11-25	31.51	31.87	31.23	31.71	13748720
2019-11-26	31.79	33.72	31.71	33.62	28846000
2019-11-27	33.75	34.27	33.01	34.10	24152950
2019-11-29	33.99	34.40	33.55	33.68	12067490
2019-12-02	33.60	33.60	31.15	33.08	29902480
2019-12-03	32.10	35.13	32.00	35.07	32782080
2019-12-04	35.00	37.69	34.95	37.20	56074830
2019-12-05	37.10	37.66	36.03	36.36	32455650
2019-12-06	36.78	37.23	36.08	36.46	21995080
2019-12-09	36.52	38.11	36.40	36.98	41014800
2019-12-10	37.35	37.40	36.45	36.80	15148880
2019-12-11	36.84	37.45	36.55	37.31	18388460
2019-12-12	37.20	37.63	36.49	37.21	21720700
2019-12-13	37.05	39.20	37.05	38.56	32615120
2019-12-16	38.97	39.67	38.30	39.36	26217930
2019-12-17	39.30	39.70	38.06	38.80	24680240
2019-12-18	39.10	40.48	39.05	39.69	30725160
2019-12-19	39.56	40.20	39.13	39.31	19423530
2019-12-20	39.31	39.87	38.75	39.01	16846450
2019-12-23	39.29	39.87	38.80	38.91	14291290
2019-12-24	38.98	40.06	38.61	39.94	15272870
2019-12-26	40.28	41.66	40.24	40.88	23517060
2019-12-27	41.15	41.58	40.31	40.80	19151050
2019-12-30	40.84	40.93	39.21	39.64	18281880
2019-12-31	39.50	40.39	39.10	39.76	11229540
2020-01-02	40.40	40.82	39.84	40.78	13922320
2020-01-03	40.16	40.84	39.70	40.43	10322160
2020-01-06	39.86	41.35	39.54	41.33	16871940
2020-01-07	41.58	42.25	41.01	41.45	15783440
2020-01-08	41.39	42.25	41.19	41.81	15521210
2020-01-09	42.31	43.17	42.18	43.02	17867850
2020-01-10	43.25	43.86	42.77	42.92	18049620
2020-01-13	43.50	44.67	43.38	44.03	20011970
2020-01-14	44.28	44.59	43.05	44.12	15073430
2020-01-15	44.19	45.30	44.12	44.85	16328750
2020-01-16	45.27	45.38	44.66	45.13	14681430
2020-01-17	45.27	45.89	45.20	45.49	18694350
2020-01-21	45.50	47.29	45.41	46.54	21392720
2020-01-22	47.00	47.68	46.32	46.48	23583510
2020-01-23	46.48	47.30	46.00	46.93	24450040
2020-01-24	47.40	47.65	45.78	46.55	21411110
2020-01-27	44.76	45.99	43.67	45.11	22473910
2020-01-28	45.35	46.87	45.11	46.77	15361090
2020-01-29	47.34	48.00	47.05	47.17	18121170
2020-01-30	47.05	47.82	46.47	47.69	15070950
2020-01-31	48.06	48.29	46.30	46.57	21802420
2020-02-03	46.83	47.49	45.73	46.94	18530770
2020-02-04	47.64	48.77	47.18	48.55	17797620
2020-02-05	49.35	49.50	46.80	47.56	21316960
2020-02-06	47.32	47.57	46.25	47.30	16731890
2020-02-07	47.20	48.17	46.68	47.87	11943570
2020-02-10	47.91	49.17	47.65	49.17	18649780
2020-02-11	49.41	49.99	48.91	49.28	26929900
2020-02-12	56.89	59.39	52.90	53.13	97794290
2020-02-13	53.30	55.48	53.07	53.30	45225120
2020-02-14	54.10	54.22	52.33	53.12	22082370
2020-02-18	53.40	54.89	53.20	53.64	24492830
2020-02-19	54.41	54.97	53.86	54.32	17858090
2020-02-20	54.27	54.72	50.74	53.56	24668820
2020-02-21	53.12	53.46	51.16	52.07	19292760
2020-02-24	48.20	50.40	47.60	49.10	32880490
2020-02-25	50.00	50.24	45.65	46.65	34084280
2020-02-26	45.93	48.40	45.90	47.12	25352990
2020-02-27	45.23	46.79	42.79	43.84	37168030
2020-02-28	42.26	46.33	42.05	46.33	34746440
2020-03-02	48.32	48.88	46.16	48.84	32555200
2020-03-03	50.15	50.30	46.75	47.69	31571670
2020-03-04	48.90	51.40	48.60	51.22	26944940
2020-03-05	49.50	51.24	49.13	49.82	24602480
2020-03-06	48.00	49.12	45.91	47.21	29134880
2020-03-09	43.08	44.61	41.65	41.83	29865830
2020-03-10	44.50	45.05	42.06	45.03	28641020
2020-03-11	43.53	44.20	40.63	42.23	28254310
2020-03-12	37.10	40.36	36.61	37.78	44194210
2020-03-13	40.40	40.64	36.30	39.09	33143690
2020-03-16	33.90	36.20	32.15	32.23	41798620
2020-03-17	33.00	35.80	30.77	35.51	42408090
2020-03-18	32.63	35.86	30.53	33.68	35223700
2020-03-19	33.62	34.57	31.60	33.25	32472420
2020-03-20	34.50	37.25	34.20	34.61	42956760
2020-03-23	34.65	38.42	33.51	37.54	36509320
2020-03-24	41.28	43.30	40.67	43.00	35046960
2020-03-25	43.59	47.06	43.21	44.66	35632420
2020-03-26	45.44	47.05	43.53	44.74	30984020
2020-03-27	42.76	43.34	41.20	42.16	25692810
2020-03-30	42.35	43.49	41.20	43.04	15988410
2020-03-31	42.81	43.96	41.40	41.69	19532230
2020-04-01	40.30	40.60	38.15	38.47	22727310
2020-04-02	35.00	36.59	33.46	34.63	52054830
2020-04-03	35.80	36.38	34.50	35.77	26158910
2020-04-06	38.00	39.36	36.93	39.27	27666150
2020-04-07	40.90	40.90	37.40	37.85	32142300
2020-04-08	38.30	41.76	38.13	41.45	33531940
2020-04-09	42.25	43.90	41.30	41.77	29353600
2020-04-13	42.37	45.34	41.78	44.75	31201980
2020-04-14	46.70	50.15	46.13	49.61	37466050
2020-04-15	48.11	50.04	47.71	49.72	26842740
2020-04-16	50.85	52.91	50.20	52.64	37049090
2020-04-17	54.05	59.18	53.90	59.04	61417030
2020-04-20	58.50	64.49	58.40	62.99	68304880
2020-04-21	64.70	66.57	55.60	58.50	110506630
2020-04-22	61.60	63.50	60.32	62.66	50316340
2020-04-23	63.13	63.98	61.04	62.05	43839190
2020-04-24	62.40	65.20	60.56	64.32	54514230
2020-04-27	66.26	66.26	62.30	62.86	40299550
2020-04-28	63.40	63.98	61.01	63.37	36856880
2020-04-29	63.70	64.56	62.11	64.00	24039350
2020-04-30	62.50	64.60	62.30	63.23	24459710
2020-05-01	61.50	62.79	59.50	61.36	25211710
2020-05-04	62.06	65.89	61.70	65.89	27598290
2020-05-05	67.00	70.47	66.20	68.61	51436540
2020-05-06	67.29	73.92	66.90	73.35	69251700
2020-05-07	71.99	73.87	71.50	72.28	46034070
2020-05-08	70.56	72.10	70.30	70.90	40840600
2020-05-11	70.70	75.25	70.38	75.03	36738000
2020-05-12	76.90	77.10	73.40	74.23	36960630
2020-05-13	75.00	76.86	71.73	75.44	43695650
2020-05-14	74.99	75.81	73.30	75.43	28474740
2020-05-15	75.43	77.48	75.13	76.70	30235140
2020-05-18	77.00	77.07	73.30	73.80	36751420
2020-05-19	74.54	76.50	71.32	75.30	52643860
2020-05-20	76.80	77.80	75.17	77.80	32389750
2020-05-21	79.19	80.99	78.21	80.24	41364830
2020-05-22	80.46	82.64	79.36	82.52	27736080
2020-05-26	84.20	84.40	74.24	76.79	64651020
2020-05-27	75.50	75.70	68.50	75.00	68596110
2020-05-28	72.80	77.04	72.78	74.44	37606450
2020-05-29	75.62	76.94	73.80	75.78	33068740
2020-06-01	75.47	75.93	73.95	75.80	18432960
2020-06-02	76.44	78.43	74.40	77.95	26643970
2020-06-03	77.79	77.91	75.84	76.20	18920060
2020-06-04	76.39	77.72	72.60	73.52	27672270
2020-06-05	72.11	74.09	70.20	72.78	24772920
2020-06-08	71.50	73.12	70.80	73.07	18895430
2020-06-09	74.39	75.48	73.33	74.17	15170440
2020-06-10	75.70	75.85	73.25	74.36	14920540
2020-06-11	73.33	76.55	72.40	72.51	22880430
2020-06-12	73.93	74.50	71.32	74.26	21232750
2020-06-15	77.70	80.74	76.99	80.55	40675800
2020-06-16	80.90	81.68	78.75	80.58	26404150
2020-06-17	81.30	82.75	81.06	81.74	18430520
2020-06-18	83.25	86.97	83.05	86.36	30858100
2020-06-19	87.60	89.56	86.60	88.10	40203170
2020-06-22	89.51	90.99	89.21	90.48	23956190
2020-06-23	91.92	92.80	90.73	91.13	24304040
2020-06-24	91.00	92.40	86.80	89.70	34199800
2020-06-25	88.66	91.76	87.32	91.63	24191750
2020-06-26	91.60	92.70	89.40	91.00	27207610
2020-06-29	91.40	92.30	87.64	92.24	27405300
2020-06-30	92.55	95.88	92.20	94.92	27490700
2020-07-01	94.80	101.79	94.80	101.66	34482770
2020-07-02	103.50	105.94	102.20	103.00	34593510
2020-07-06	105.25	105.90	98.36	98.68	43507440
2020-07-07	98.50	104.00	97.30	101.40	32909130
2020-07-08	102.73	103.53	100.25	101.73	20572060
2020-07-09	102.50	105.22	101.29	104.00	28653330
2020-07-10	104.00	104.48	101.81	103.19	17084290
2020-07-13	104.30	107.50	93.51	96.88	39009230
2020-07-14	97.00	99.80	90.17	97.44	35914590
2020-07-15	97.40	98.00	93.40	95.95	23384630
2020-07-16	94.20	95.28	91.54	92.55	20860740
2020-07-17	93.22	94.10	90.61	92.81	20417370
2020-07-20	92.90	101.18	91.82	100.94	31614980
2020-07-21	102.22	102.50	94.82	95.28	30385710
2020-07-22	96.47	98.06	94.00	95.73	21821120
2020-07-23	96.68	98.00	91.11	92.84	30172960
2020-07-24	90.60	94.18	88.32	92.98	24187900
2020-07-27	94.76	97.75	93.51	97.64	26898970
2020-07-28	100.71	101.49	97.52	98.50	38473590
2020-07-29	110.74	110.79	103.80	105.36	64923460
2020-07-30	104.83	106.21	100.30	104.88	27838580
2020-07-31	106.50	106.77	101.21	102.40	23357050
2020-08-03	103.20	108.93	102.90	108.31	26495370
2020-08-04	107.40	108.29	105.40	108.00	16183540
2020-08-05	107.90	110.50	107.01	109.47	15553860
2020-08-06	109.33	109.97	106.88	108.81	12871980
2020-08-07	108.00	109.29	103.03	105.31	16345070
2020-08-10	105.50	106.40	98.74	100.56	24052380
2020-08-11	99.96	101.50	96.47	97.20	22709090
2020-08-12	98.39	100.79	98.00	99.10	17063880
2020-08-13	100.50	102.40	98.70	99.99	14018030
2020-08-14	100.23	100.70	97.85	98.79	15991360
2020-08-17	99.90	101.96	99.55	101.30	12690950
2020-08-18	102.10	102.70	99.32	102.47	12876320
2020-08-19	102.20	104.30	100.30	100.91	12322310
2020-08-20	100.41	104.36	99.92	103.96	13324320
2020-08-21	103.60	104.70	101.50	102.11	12873760
2020-08-24	103.20	103.38	98.89	99.93	18207040
2020-08-25	99.10	103.88	99.10	103.72	16918660
2020-08-26	104.90	111.60	104.62	108.93	28068250
2020-08-27	108.18	108.93	104.93	105.35	15537430
2020-08-28	106.71	107.90	103.95	104.21	13389740
2020-08-31	104.85	107.39	103.50	106.64	11263670
2020-09-01	107.50	114.69	107.39	113.43	20871890
2020-09-02	114.20	114.50	106.25	107.46	27065340
2020-09-03	104.44	105.87	99.39	101.57	29316820
2020-09-04	99.62	101.90	89.65	97.30	34701030
2020-09-08	92.09	95.40	90.64	91.74	21048770
2020-09-09	95.50	97.00	93.20	94.93	18105440
2020-09-10	97.00	97.50	92.55	93.42	17211490
2020-09-11	94.80	94.80	89.75	91.45	16422730
2020-09-14	92.77	94.69	91.91	93.18	16620350
2020-09-15	93.18	95.30	92.30	92.94	18331820
2020-09-16	93.80	93.90	88.45	88.52	36383460
2020-09-17	85.89	87.47	83.94	87.08	37588360
2020-09-18	88.40	90.84	86.68	90.13	24374610
2020-09-21	88.31	92.91	88.10	92.79	22291560
2020-09-22	94.04	95.69	90.47	95.43	24900970
2020-09-23	94.70	95.40	91.07	91.88	18302030
2020-09-24	90.96	92.70	89.42	90.86	16441130
2020-09-25	91.97	96.13	91.12	96.09	19808140
2020-09-28	97.00	98.37	95.10	96.65	18708830
2020-09-29	96.96	103.00	96.14	102.57	31220270
2020-09-30	103.77	104.30	101.44	102.30	19313240
2020-10-01	103.06	106.34	102.62	105.44	17544010
2020-10-02	102.05	105.40	101.70	102.90	13282220
2020-10-05	103.60	106.59	101.44	106.55	15685950
2020-10-06	106.80	108.20	103.00	104.13	14523990
2020-10-07	105.92	107.79	104.82	107.34	12524930
2020-10-08	108.11	108.68	105.62	106.92	10787880
2020-10-09	107.26	109.89	107.00	109.60	11276540
2020-10-12	110.51	113.00	108.53	109.00	13238180
2020-10-13	109.60	110.99	108.64	110.66	11218420
2020-10-14	111.10	111.43	106.66	108.21	12035870
2020-10-15	105.80	108.27	104.40	107.83	10628720
2020-10-16	108.60	110.35	106.38	106.72	10697820
2020-10-19	107.08	109.02	105.48	106.90	9751280
2020-10-20	106.80	107.84	104.60	105.65	8932060
2020-10-21	105.49	106.90	101.80	102.20	9943950
2020-10-22	102.68	103.39	99.05	100.71	9832290
2020-10-23	100.15	102.70	99.63	102.62	10336230
2020-10-26	101.90	104.44	100.81	103.81	14135230
2020-10-27	106.69	108.80	105.74	108.29	16830730
2020-10-28	105.82	106.71	101.68	102.67	16774060
2020-10-29	105.26	105.46	97.50	97.70	34668250
2020-10-30	97.39	98.73	90.62	92.54	26777090
2020-11-02	93.46	95.43	89.89	91.50	15234320
2020-11-03	92.30	95.29	91.05	94.17	11108140
2020-11-04	97.60	100.27	95.50	99.60	15922500
2020-11-05	102.70	103.88	100.30	103.65	12610830
2020-11-06	103.10	104.51	100.31	104.50	11527990
2020-11-09	99.00	99.17	90.00	90.26	39158000
2020-11-10	91.20	92.40	87.50	88.58	29364640
2020-11-11	90.40	94.82	89.86	94.72	17331160
2020-11-12	94.60	95.48	92.17	92.58	12258230
2020-11-13	93.45	93.69	90.84	91.83	8684030
2020-11-16	89.01	91.94	88.00	91.92	15216530
2020-11-17	92.50	92.98	90.52	91.40	7602390
2020-11-18	91.50	93.60	90.52	93.14	10000230
2020-11-19	94.60	98.15	93.73	96.68	18981910
2020-11-20	97.60	99.80	97.30	98.85	16841970
2020-11-23	98.85	98.97	96.32	98.00	12007390
2020-11-24	97.80	98.01	96.30	97.12	8639970
2020-11-25	97.64	102.11	97.50	101.95	15904770
2020-11-27	102.82	104.40	100.93	103.44	11854000
2020-11-30	104.50	109.47	103.50	109.04	26048540
2020-12-01	108.04	108.77	105.10	106.91	17335180
2020-12-02	105.10	108.34	103.60	107.94	12523110
2020-12-03	108.20	111.24	106.13	106.27	15156330
2020-12-04	106.80	107.93	105.11	105.39	8521450
2020-12-07	105.80	108.80	105.60	108.44	9346610
2020-12-08	108.90	110.70	108.30	110.21	10870930
2020-12-09	110.00	110.29	102.84	103.82	14300120
2020-12-10	101.75	107.30	101.70	106.74	9804990
2020-12-11	106.50	107.50	103.80	105.79	7386220
2020-12-14	105.00	107.93	103.92	105.92	11318740
2020-12-15	105.42	108.62	105.07	107.41	8042200
2020-12-16	107.26	116.42	107.17	115.73	30926600
2020-12-17	116.30	120.69	115.04	118.00	22951030
2020-12-18	118.18	118.42	116.11	117.10	11134620
2020-12-21	116.50	120.52	114.50	119.73	15173200
2020-12-22	120.40	128.52	120.02	127.71	25046830
2020-12-23	127.50	127.62	119.74	119.80	21283570
2020-12-24	121.60	123.90	120.95	122.55	9257180
2020-12-28	122.99	123.15	113.72	114.71	18963150
2020-12-29	116.80	120.05	114.63	117.16	14219950
2020-12-30	117.81	118.06	114.28	116.30	7909320
2020-12-31	116.35	116.35	112.83	113.20	8174330
2021-01-04	113.80	114.29	107.79	109.24	16448730
2021-01-05	109.44	111.87	108.56	111.87	9054500
2021-01-06	109.75	110.90	107.61	108.73	12687260
2021-01-07	110.20	116.17	110.20	115.95	13765460
2021-01-08	117.20	119.49	115.15	118.89	13763040
2021-01-11	117.05	121.77	116.00	117.76	11107870
2021-01-12	118.80	120.58	116.54	118.82	9033640
2021-01-13	119.20	120.20	116.95	119.98	6938290
2021-01-14	122.90	123.01	117.07	117.89	11837660
2021-01-15	119.02	119.30	114.70	117.05	8926830
2021-01-19	118.69	119.07	115.02	117.40	7764680
2021-01-20	118.07	121.63	117.53	120.10	8119450
2021-01-21	121.40	121.63	118.10	119.82	7011060
2021-01-22	118.75	120.16	117.72	119.67	6245150
2021-01-25	120.62	124.75	116.55	120.59	14882570
2021-01-26	120.82	121.61	115.74	115.98	9855220
2021-01-27	114.99	114.99	108.10	109.21	16102370
2021-01-28	111.02	113.87	109.06	112.06	7743910
2021-01-29	112.00	112.48	108.10	109.86	10055020
2021-02-01	110.60	114.90	109.97	114.49	10833180
2021-02-02	116.65	123.83	116.12	123.54	17418270
2021-02-03	123.54	124.60	119.52	122.42	11629060
2021-02-04	124.13	128.17	123.34	126.09	14236620
2021-02-05	126.15	129.68	125.26	128.78	10464260
2021-02-08	130.39	134.83	129.30	134.51	12522200
2021-02-09	136.55	145.35	135.60	143.30	21341040
2021-02-10	144.80	149.98	140.82	146.24	20916530
2021-02-11	147.56	148.20	143.80	146.33	9223590
2021-02-12	145.70	147.30	143.14	145.55	10110030
2021-02-16	146.85	149.23	142.80	147.40	15741920
2021-02-17	138.42	145.96	134.50	142.50	36523570
2021-02-18	139.31	141.50	137.52	138.46	12520980
2021-02-19	139.70	143.86	137.65	143.50	13242070
2021-02-22	139.78	141.48	136.06	138.13	13879570
2021-02-23	126.98	132.21	120.54	130.02	34487920
2021-02-24	130.53	132.00	126.35	130.12	11156040
2021-02-25	130.14	132.12	122.62	124.51	18641000
2021-02-26	125.47	129.80	123.70	128.10	13230340
2021-03-01	131.50	133.00	128.10	130.99	12741720
2021-03-02	131.78	131.78	125.50	130.91	12761290
2021-03-03	128.83	130.00	121.84	122.03	11562940
2021-03-04	119.99	122.03	111.36	114.94	27452390
2021-03-05	115.50	115.50	102.16	113.10	39420030
2021-03-08	112.60	116.40	107.08	107.24	24597740
2021-03-09	112.37	114.79	110.15	113.07	18584110
2021-03-10	116.96	117.00	107.95	108.79	20533930
2021-03-11	111.95	115.82	108.69	114.22	16604370
2021-03-12	112.20	114.63	109.30	114.06	10858690
2021-03-15	113.72	115.91	111.00	115.90	7125900
2021-03-16	118.31	119.00	112.40	114.32	10698200
2021-03-17	112.23	117.87	109.80	116.92	9168430
2021-03-18	114.50	114.80	110.63	111.71	10439050
2021-03-19	111.90	113.74	110.44	112.10	8113270
2021-03-22	112.31	116.08	112.04	116.00	9040720
2021-03-23	116.50	116.85	114.23	116.20	8966580
2021-03-24	117.68	118.50	110.24	110.60	10707820
2021-03-25	109.01	110.40	105.13	106.17	17682080
2021-03-26	105.26	108.50	100.51	106.52	28401930
2021-03-29	105.36	107.58	102.86	103.99	10551830
2021-03-30	102.85	107.42	101.28	104.87	15132850
2021-03-31	106.80	111.95	106.50	110.65	13838340
2021-04-01	115.00	117.90	113.70	115.54	11601890
2021-04-05	117.51	117.80	113.59	114.60	7346700
2021-04-06	114.40	117.97	114.40	115.61	7102370
2021-04-07	115.00	117.50	114.38	115.95	6645600
2021-04-08	118.26	122.45	118.00	122.27	15815590
2021-04-09	121.20	123.45	119.02	122.73	12387980
2021-04-12	122.00	122.60	118.74	120.20	10305140
2021-04-13	121.51	124.82	121.51	124.15	10923000
2021-04-14	124.80	125.00	117.60	117.99	13165180
2021-04-15	120.00	122.20	118.70	120.83	9545140
2021-04-16	121.10	121.92	118.78	120.78	7345300
2021-04-19	119.20	120.23	114.32	114.58	9308590
2021-04-20	113.80	115.82	110.72	112.30	8609900
2021-04-21	111.61	114.98	111.01	114.21	6237340
2021-04-22	115.72	115.72	109.20	109.66	10818630
2021-04-23	110.39	110.96	108.73	109.90	11949310
2021-04-26	111.17	116.60	110.73	116.60	14913680
2021-04-27	116.60	116.91	113.44	115.69	12861250
2021-04-28	121.68	130.16	119.28	128.88	39020850
2021-04-29	129.95	130.00	122.81	123.31	16526350
2021-04-30	121.59	122.74	117.56	118.25	15854270
2021-05-03	118.67	119.44	111.92	112.20	13983140
2021-05-04	111.50	114.40	107.20	114.29	20932510
2021-05-05	115.10	114.23	110.99	112.04	6511240
2021-05-06	111.30	112.58	106.72	109.09	22405960
2021-05-07	111.82	112.86	109.31	110.86	15599120
2021-05-10	109.90	110.24	106.01	108.02	13904580
2021-05-11	104.00	112.16	103.18	111.02	19242700
2021-05-12	108.30	110.59	105.57	108.39	13861110
2021-05-13	110.23	110.90	102.51	104.78	15549080
2021-05-14	106.70	108.81	104.40	108.50	10557950
2021-05-17	107.65	111.46	107.01	109.64	10860150
2021-05-18	110.50	115.26	109.14	113.34	19158300
2021-05-19	110.60	117.26	110.20	117.04	19419630
2021-05-20	118.00	122.42	117.00	121.49	15516850
2021-05-21	122.40	124.60	119.20	122.41	16825320
2021-05-24	122.48	127.83	121.60	126.14	13984870
2021-05-25	126.70	128.10	123.20	124.00	14564200
2021-05-26	124.85	126.80	123.20	123.88	11205960
2021-05-27	123.19	125.72	121.46	124.08	10401280
2021-05-28	124.84	127.18	124.17	124.29	8816770
2021-06-01	125.42	127.89	124.46	125.16	11747680
2021-06-02	125.80	126.58	121.80	122.96	9913940
2021-06-03	122.30	122.82	119.55	119.90	8097920
2021-06-04	121.00	122.44	120.22	120.57	6259610
2021-06-07	120.91	123.12	118.25	123.06	6860210
2021-06-08	124.40	125.22	121.00	123.07	7118670
2021-06-09	122.75	124.28	121.50	121.56	5162780
2021-06-10	121.50	123.71	119.81	123.11	9892570
2021-06-11	123.82	125.00	122.80	124.70	8850110
2021-06-14	124.70	131.09	124.53	130.66	14476500
2021-06-15	130.90	135.00	128.60	132.11	17221590
2021-06-16	132.43	137.70	131.83	136.63	23230280
2021-06-17	135.23	146.10	135.10	144.93	31472720
2021-06-18	143.50	148.55	143.45	146.69	25490090
2021-06-21	147.33	155.22	145.25	148.02	32540480
2021-06-22	148.00	151.64	146.70	150.84	21680250
2021-06-23	151.09	153.50	149.43	150.05	13716110
2021-06-24	151.34	152.98	147.37	147.90	13401250
2021-06-25	149.00	149.00	142.90	147.35	18024250
2021-06-28	148.38	152.31	147.80	149.50	12811740
2021-06-29	149.71	151.30	147.33	148.30	10580870
2021-06-30	147.86	149.18	145.40	146.10	10441160
2021-07-01	146.10	146.95	144.20	145.80	7641080
2021-07-02	147.00	149.80	144.90	146.48	10451690
2021-07-06	146.81	154.10	146.76	153.80	19334260
2021-07-07	155.10	158.77	150.84	152.02	16646820
2021-07-08	147.50	149.95	145.23	146.33	16594800
2021-07-09	147.25	149.69	145.79	149.50	12576170
2021-07-12	150.29	153.02	147.60	149.47	11841870
2021-07-13	149.26	153.23	149.07	151.65	11927880
2021-07-14	153.50	155.00	145.90	146.30	14590560
2021-07-15	147.60	148.11	142.00	144.15	11672270
2021-07-16	145.43	146.38	142.60	144.26	9601010
2021-07-19	141.52	147.54	139.30	147.20	14300840
2021-07-20	147.74	153.35	145.82	152.48	12862980
2021-07-21	151.75	156.94	151.56	156.94	13495250
2021-07-22	156.43	160.26	156.43	159.41	18515830
2021-07-23	160.80	165.00	159.59	164.33	14017670
2021-07-26	164.92	165.00	157.67	158.23	14329860
2021-07-27	158.20	160.24	151.30	155.51	17330920
2021-07-28	157.70	158.32	149.70	153.80	22118000
2021-07-29	152.81	156.02	151.00	152.50	17606470
2021-07-30	150.00	152.99	149.02	149.99	10309820
2021-08-02	150.38	155.50	149.31	153.87	14318830
2021-08-03	154.21	155.98	149.90	152.26	16119380
2021-08-04	152.41	155.83	151.70	155.55	6690630
2021-08-05	155.32	157.60	153.39	154.56	8228060
2021-08-06	153.29	155.10	150.13	152.51	6928670
2021-08-09	152.58	155.20	151.01	155.00	10938120
2021-08-10	155.70	158.34	151.44	152.59	12074970
2021-08-11	153.63	153.74	148.08	148.52	9219130
2021-08-12	148.25	151.40	145.59	150.32	10822290
2021-08-13	150.00	150.50	147.50	149.80	6229360
2021-08-16	149.15	153.46	146.87	148.90	12814590
2021-08-17	148.57	149.33	145.81	148.19	11451730
2021-08-18	147.46	151.40	147.12	148.92	8203650
2021-08-19	147.20	149.96	146.31	146.61	6249510
2021-08-20	147.76	148.58	143.75	145.07	7834890
2021-08-23	145.62	148.81	145.31	148.14	8693730
2021-08-24	151.00	156.20	151.00	153.85	13567580
2021-08-25	154.15	155.60	151.16	155.22	8031240
2021-08-26	154.90	155.69	151.42	151.56	6271380
2021-08-27	151.70	153.90	151.11	153.14	5210150
2021-08-30	154.09	156.00	152.80	154.90	6600400
2021-08-31	155.42	155.42	152.13	152.48	5201210
2021-09-01	152.77	155.22	152.33	153.90	5753430
2021-09-02	154.24	158.80	153.84	154.26	9421620
2021-09-03	154.50	156.80	154.10	155.43	6022310
2021-09-07	155.47	156.38	152.69	153.67	6122160
2021-09-08	153.70	153.79	147.58	147.78	10681040
2021-09-09	149.10	151.93	148.59	150.41	6622900
2021-09-10	151.50	151.77	147.95	148.41	5024100
2021-09-13	149.20	149.54	143.24	147.69	9756630
2021-09-14	147.54	149.14	144.30	145.13	7795020
2021-09-15	145.50	147.76	143.31	147.49	6500850
2021-09-16	146.90	147.93	145.10	147.60	7566140
2021-09-17	146.67	148.75	145.22	148.63	5479390
2021-09-20	144.00	146.48	140.11	143.45	12677250
2021-09-21	144.50	144.87	142.34	143.72	7709360
2021-09-22	144.50	147.47	142.90	146.59	5931780
2021-09-23	147.40	148.50	145.60	147.66	6196440
2021-09-24	147.34	147.59	142.80	144.40	8683650
2021-09-27	143.60	145.17	141.43	144.38	7654640
2021-09-28	142.00	142.56	135.90	136.93	13279860
2021-09-29	138.10	139.30	134.11	134.66	10059280
2021-09-30	134.70	137.70	134.70	135.58	7678970
2021-10-01	136.25	136.98	133.93	135.08	7294190
2021-10-04	132.63	133.90	128.59	131.49	11742480
2021-10-05	131.25	135.60	131.25	131.81	7878470
2021-10-06	131.17	135.90	130.54	134.99	8602160
2021-10-07	137.30	140.65	136.52	139.85	11085540
2021-10-08	141.78	142.90	137.24	137.80	8904460
2021-10-11	136.90	138.55	135.30	135.70	6229470
2021-10-12	136.99	137.90	135.10	135.72	5997970
2021-10-13	137.70	139.95	136.87	139.90	6430030
2021-10-14	141.32	142.70	140.17	140.68	6231380
2021-10-15	141.48	142.99	139.71	142.46	7320040
2021-10-18	142.50	146.60	141.80	146.51	8406310
2021-10-19	147.99	150.20	147.00	148.57	7261100
2021-10-20	149.80	150.23	146.20	148.75	7125370
2021-10-21	147.22	150.67	147.22	149.67	6266550
2021-10-22	147.00	147.30	140.45	142.59	15291040
2021-10-25	142.89	143.90	139.50	142.52	8001190
2021-10-26	142.80	143.02	135.77	136.37	12909940
2021-10-27	136.40	137.92	133.61	136.11	14519590
2021-10-28	135.00	150.47	132.85	145.70	37594900
2021-10-29	143.50	148.82	141.98	146.67	12631830
2021-11-01	146.51	153.18	146.00	152.76	15488390
2021-11-02	152.30	153.40	147.10	147.66	9063760
2021-11-03	149.53	149.72	145.21	149.53	7088620
2021-11-04	151.53	154.92	149.55	154.06	9932450
2021-11-05	153.50	155.00	151.02	152.81	6538190
2021-11-08	154.00	156.43	152.20	153.38	7644360
2021-11-09	154.60	156.31	151.98	155.49	5944920
2021-11-10	153.74	154.49	147.00	147.40	6922370
2021-11-11	150.05	151.20	149.00	149.03	5457710
2021-11-12	152.10	167.48	151.00	166.95	28395500
2021-11-15	165.34	170.44	163.25	165.65	14730360
2021-11-16	163.00	171.45	162.85	167.53	9159540
2021-11-17	165.81	167.68	163.57	163.78	6077710
2021-11-18	164.60	169.76	163.72	168.13	9707170
2021-11-19	171.80	176.29	168.51	169.06	15070210
2021-11-22	170.10	170.35	158.05	159.50	13575760
2021-11-23	158.80	161.36	153.21	157.31	10600860
2021-11-24	155.54	164.20	154.12	162.87	9713730
2021-11-26	165.00	166.13	157.62	157.67	7557510
2021-11-29	157.73	158.35	152.47	156.70	11188120
2021-11-30	160.05	162.99	151.66	152.18	16144250
2021-12-01	154.66	155.80	145.80	145.97	14531090
2021-12-02	145.75	148.48	143.10	144.72	11222810
2021-12-03	146.60	146.75	135.70	141.00	14151750
2021-12-06	137.31	143.09	134.00	142.81	12082540
2021-12-07	147.14	153.60	146.66	152.05	14648730
2021-12-08	150.86	153.49	149.20	152.03	7769230
2021-12-09	151.50	153.40	148.21	149.50	7960960
2021-12-10	150.85	153.15	144.21	146.16	7942860
2021-12-13	144.76	147.04	137.10	139.72	12730210
2021-12-14	136.80	140.25	132.90	135.43	12079380
2021-12-15	135.20	137.64	128.89	136.81	15768260
2021-12-16	142.80	142.80	129.79	132.69	14065470
2021-12-17	130.54	135.21	128.00	132.34	12093340
2021-12-20	130.74	132.00	127.19	128.22	10737910
2021-12-21	131.25	137.13	130.47	137.01	12591610
2021-12-22	135.95	139.24	135.14	138.56	8331250
2021-12-23	139.00	144.36	138.08	143.93	10960170
2021-12-27	144.36	145.70	139.62	140.06	7213840
2021-12-28	140.82	141.50	136.42	137.56	5844980
2021-12-29	136.90	140.08	135.14	139.21	6410150
2021-12-30	138.81	143.29	138.81	139.82	5687810
2021-12-31	139.99	140.37	137.70	137.74	4712610
2022-01-03	139.19	139.37	133.42	136.31	7161200
2022-01-04	135.65	137.00	121.12	122.19	29442880
2022-01-05	121.35	122.88	117.38	119.00	21151630
2022-01-06	117.24	119.78	113.86	116.89	18043480
2022-01-07	116.90	118.24	112.14	114.45	12887130
2022-01-10	111.70	113.32	106.40	113.12	21125910
2022-01-11	109.70	116.60	108.60	115.73	12626400
2022-01-12	118.52	119.12	115.70	116.88	11328940
2022-01-13	117.00	117.81	106.15	106.44	22801040
2022-01-14	105.30	111.20	104.86	110.29	22203430
2022-01-18	108.72	108.83	102.91	105.47	21897390
2022-01-19	106.82	112.25	103.02	103.10	19601390
2022-01-20	105.00	108.44	102.27	102.40	14176350
2022-01-21	100.47	101.36	86.88	88.21	53351240
2022-01-24	83.40	96.40	78.00	93.85	77623920
2022-01-25	91.00	93.90	84.10	89.24	46759410
2022-01-26	93.70	95.00	85.23	86.89	33160270
2022-01-27	90.47	90.67	81.31	81.58	21613510
2022-01-28	82.50	87.43	79.25	87.22	26570070
2022-01-31	88.19	96.82	87.50	96.42	25004010
2022-02-01	98.43	98.85	93.79	98.42	17520790
2022-02-02	98.35	98.51	86.49	88.59	31831000
2022-02-03	83.00	85.74	80.60	80.94	30259900
2022-02-04	83.00	89.26	81.09	87.60	29425070
2022-02-07	88.16	90.80	85.55	86.69	16539630
2022-02-08	85.90	88.05	85.20	87.80	11550470
2022-02-09	90.52	92.56	88.40	92.50	14854530
2022-02-10	90.00	93.25	88.50	89.33	19135480
2022-02-11	89.22	90.60	83.50	85.40	13524580
2022-02-14	84.64	87.11	83.55	84.75	15798700
2022-02-15	86.44	89.13	84.31	88.95	17269330
2022-02-16	79.99	80.00	72.00	74.69	99249980
2022-02-17	72.71	73.22	65.50	66.00	70505490
2022-02-18	66.28	68.35	64.04	65.69	39739010
2022-02-22	63.20	66.20	62.43	62.62	31564570
2022-02-23	63.48	65.99	62.50	62.66	24328510
2022-02-24	58.50	66.88	58.50	66.40	35520210
2022-02-25	67.73	68.47	64.30	67.70	22753980
2022-02-28	68.98	70.41	66.75	69.43	17032360
2022-03-01	68.90	71.12	67.06	67.34	16118060
2022-03-02	67.14	67.80	63.54	65.98	22121180
2022-03-03	66.49	66.63	63.22	64.08	15529850
2022-03-04	64.10	65.09	59.15	60.08	28173910
2022-03-07	59.90	60.61	55.74	56.08	27626100
2022-03-08	55.26	55.50	51.12	51.50	52423380
2022-03-09	54.50	59.49	53.41	58.77	39835540
2022-03-10	56.72	57.20	54.53	55.32	29826020
2022-03-11	56.90	58.05	54.22	54.44	27360630
2022-03-14	54.14	55.32	51.00	51.26	24948620
2022-03-15	51.86	56.30	51.37	55.34	26553900
2022-03-16	57.46	62.39	56.70	62.24	31596120
2022-03-17	61.22	65.78	60.46	65.74	30355970
2022-03-18	64.99	78.00	64.73	78.00	46308710
2022-03-21	69.90	71.31	65.30	68.35	66699310
2022-03-22	68.92	73.38	67.10	72.70	44498330
2022-03-23	71.50	73.95	69.50	70.36	33973140
2022-03-24	71.03	71.18	68.04	70.50	24118880
2022-03-25	70.50	70.68	66.60	67.95	22350350
2022-03-28	68.50	71.66	67.07	70.16	24524120
2022-03-29	71.68	75.88	70.24	74.40	29474870
2022-03-30	72.57	73.78	69.20	70.56	31928700
2022-03-31	70.85	70.86	67.52	67.60	22227220
2022-04-01	68.76	71.69	67.85	69.30	29412070
2022-04-04	69.64	73.09	69.20	72.73	19721340
2022-04-05	72.90	74.13	69.20	70.29	23784340
2022-04-06	68.46	68.54	63.84	65.66	33372200
2022-04-07	65.60	66.91	62.05	64.40	29001460
2022-04-08	63.93	64.17	60.01	60.32	41832510
2022-04-11	61.45	62.90	59.37	61.74	39027480
2022-04-12	62.76	64.44	59.02	59.11	36801420
2022-04-13	59.10	62.20	57.90	60.48	28846660
2022-04-14	60.24	60.70	57.90	57.95	22825060
2022-04-18	57.50	58.69	55.60	58.10	23198620
2022-04-19	57.75	61.40	57.60	60.56	21424940
2022-04-20	59.30	59.40	52.50	52.50	51186510
2022-04-21	53.50	53.77	47.26	48.10	59355120
2022-04-22	48.00	49.27	45.40	46.00	44860390
2022-04-25	46.20	47.59	45.34	45.92	40069420
2022-04-26	45.51	45.85	42.80	42.81	37411580
2022-04-27	42.40	44.00	41.33	41.62	31912830
2022-04-28	42.88	45.21	41.12	44.33	41856340
2022-04-29	42.20	46.34	42.15	42.68	39768930
2022-05-02	42.12	45.41	42.12	45.30	33719410
2022-05-03	45.18	47.54	44.95	46.52	37363430
2022-05-04	45.77	48.80	43.91	48.55	44707830
2022-05-05	40.76	42.49	39.59	41.31	113608250
2022-05-06	40.11	40.15	35.51	37.75	102695750
2022-05-09	36.20	37.17	33.73	34.00	64126780
2022-05-10	35.49	36.61	31.80	33.54	60862360
2022-05-11	33.19	34.60	31.53	31.86	63287490
2022-05-12	31.36	38.50	30.81	35.35	94273760
2022-05-13	37.22	40.86	37.22	40.25	61514180
2022-05-16	39.78	39.82	35.70	36.00	54134470
2022-05-17	37.40	38.50	34.64	37.26	47196270
2022-05-18	36.31	37.97	35.50	36.06	42404290
2022-05-19	36.22	41.37	36.05	39.13	76017630
2022-05-20	40.07	40.40	34.00	36.39	56642620
2022-05-23	36.20	36.88	34.20	36.85	40428500
2022-05-24	35.64	35.64	31.90	32.48	44375490
2022-05-25	32.95	33.68	31.80	33.31	37993500
2022-05-26	32.97	35.71	32.54	35.13	30734190
2022-05-27	35.68	37.18	35.56	36.90	31134800
2022-05-31	37.44	38.74	36.22	37.51	36062350
2022-06-01	37.96	39.29	35.19	36.15	38709000
2022-06-02	36.25	40.10	36.20	39.89	40149760
2022-06-03	37.99	38.55	34.83	35.37	50216440
2022-06-06	36.70	37.46	35.45	36.06	37864680
2022-06-07	35.41	38.13	35.00	38.07	47707190
2022-06-08	38.10	39.60	37.71	39.15	35179620
2022-06-09	38.52	39.75	37.11	37.14	34033960
2022-06-10	35.50	36.28	33.93	34.84	40300130
2022-06-13	33.14	34.01	31.16	31.29	40665600
2022-06-14	31.66	32.08	29.76	30.35	38194380
2022-06-15	30.57	33.10	30.48	32.60	47766790
2022-06-16	31.48	31.93	29.96	30.52	40943120
2022-06-17	30.69	32.59	30.63	31.69	37008410
2022-06-21	32.40	33.68	32.16	32.83	31601470
2022-06-22	32.44	34.83	32.25	33.85	34666790
2022-06-23	33.85	36.53	33.21	36.38	43753140
2022-06-24	36.45	38.79	36.38	38.52	46652850
2022-06-27	39.25	39.50	35.83	37.32	58165050
2022-06-28	37.13	38.05	34.66	35.03	44180900
2022-06-29	34.40	34.98	32.47	33.05	30879360
2022-06-30	32.65	33.34	30.86	31.24	26019553
2022-07-01	32.08	33.06	30.70	31.41	20371645
2022-07-05	30.84	34.28	29.72	34.00	29167805
2022-07-06	34.14	35.31	32.75	33.04	25782266
2022-07-07	32.84	35.48	32.30	35.33	23042320
2022-07-08	34.25	36.75	34.10	35.57	22067217
2022-07-11	34.76	35.10	32.04	32.32	22564836
2022-07-12	32.57	33.48	31.70	32.38	21445021
2022-07-13	31.35	33.21	30.28	32.15	26325758
2022-07-14	31.84	32.25	30.38	30.67	24247445
2022-07-15	31.29	31.84	30.02	31.27	22398709
2022-07-18	31.92	34.20	31.83	32.54	28950702
2022-07-19	34.02	34.38	32.04	34.37	27254852
2022-07-20	34.19	38.84	33.95	38.49	42330762
2022-07-21	37.97	40.68	37.85	40.40	39578459
2022-07-22	39.40	39.86	36.77	37.35	28254363
2022-07-25	37.05	37.43	35.71	36.71	19770525
2022-07-26	31.81	31.95	30.55	31.55	65071885
2022-07-27	31.46	35.48	31.31	35.24	79941453
2022-07-28	34.70	36.16	33.60	35.91	33198405
2022-07-29	35.21	36.65	33.75	34.83	31716759
2022-08-01	34.90	37.42	34.05	36.44	26421460
2022-08-02	35.70	38.98	35.55	37.74	29706954
2022-08-03	38.30	42.15	38.30	41.93	38072773
2022-08-04	41.95	42.59	40.18	41.02	31569738
2022-08-05	39.27	42.55	39.04	40.81	28771535
2022-08-08	41.41	42.45	39.27	39.77	29845891
2022-08-09	38.75	38.84	36.31	36.75	34712092
2022-08-10	39.44	40.87	37.97	40.61	39813058
2022-08-11	42.82	45.43	39.66	40.42	55567198
2022-08-12	41.30	41.53	39.61	40.76	29889591
2022-08-15	40.14	41.10	38.86	39.84	28841621
2022-08-16	39.93	40.39	37.63	39.58	30792064
2022-08-17	38.75	39.02	37.10	37.30	29058812
2022-08-18	37.29	37.38	36.01	36.86	20334675
2022-08-19	36.09	36.44	34.11	34.20	28335162
2022-08-22	33.39	33.98	32.57	33.18	23788802
2022-08-23	33.05	33.80	32.38	32.47	20640420
2022-08-24	32.68	34.27	32.41	33.29	23435798
2022-08-25	33.74	34.71	33.29	34.34	23870648
2022-08-26	34.37	34.59	31.80	32.42	30299990
2022-08-29	31.76	33.20	31.76	31.94	21041836
2022-08-30	32.47	32.91	30.53	31.36	33550299
2022-08-31	31.98	33.35	31.34	31.65	26208648
2022-09-01	30.94	31.36	29.82	31.27	28553505
2022-09-02	31.80	31.99	29.86	30.11	31478548
2022-09-06	30.15	30.36	29.07	29.84	25659491
2022-09-07	29.96	31.10	29.37	30.98	22289250
2022-09-08	30.42	32.03	29.89	31.94	30419414
2022-09-09	32.44	34.90	32.34	34.81	40648173
2022-09-12	34.75	35.81	34.60	35.16	24260643
2022-09-13	32.75	33.52	32.40	32.70	29833310
2022-09-14	32.58	33.73	31.89	33.69	22981738
2022-09-15	33.16	34.73	32.94	33.85	23235238
2022-09-16	32.43	32.83	31.22	31.73	31975544
2022-09-19	31.17	33.03	31.14	32.94	25049747
2022-09-20	32.31	32.39	30.79	30.95	26104071
2022-09-21	31.04	32.43	30.50	30.55	28911792
2022-09-22	30.21	30.57	28.32	28.57	34457099
2022-09-23	28.41	28.91	27.65	28.76	27542946
2022-09-26	28.67	29.94	28.24	28.25	25033050
2022-09-27	29.03	29.40	27.66	27.85	23308546
2022-09-28	27.94	29.37	27.66	29.24	24820608
2022-09-29	28.32	28.60	26.51	26.77	32086934
2022-09-30	26.57	28.14	26.38	26.94	24803940
2022-10-03	27.30	28.22	26.48	27.76	26422896
2022-10-04	29.08	31.85	29.00	31.53	43030957
2022-10-05	30.42	31.25	30.12	30.83	24091907
2022-10-06	30.55	31.08	29.78	30.06	36021984
2022-10-07	29.08	29.19	27.01	27.21	29793393
2022-10-10	27.28	27.28	26.01	26.45	21516597
2022-10-11	26.40	26.58	24.95	25.67	32097969
2022-10-12	25.66	26.45	25.26	25.99	20772494
2022-10-13	24.11	26.56	23.63	26.24	34677454
2022-10-14	26.99	27.39	25.98	26.06	30476590
2022-10-17	27.45	28.00	27.07	27.76	22387317
2022-10-18	29.25	29.72	28.33	28.73	22754297
2022-10-19	28.45	28.63	27.84	28.35	22677749
2022-10-20	28.50	30.82	28.38	29.73	37547134
2022-10-21	29.03	29.75	28.04	29.75	32835880
2022-10-24	29.32	29.39	27.83	28.75	24463897
2022-10-25	29.16	30.16	29.15	29.83	19598758
2022-10-26	29.20	30.87	28.55	29.06	29508496
2022-10-27	31.03	34.60	30.90	34.10	85884016
2022-10-28	33.84	34.78	32.58	34.19	39189504
2022-10-31	34.07	36.16	33.90	34.23	46021125
2022-11-01	35.38	36.40	34.72	34.79	32527652
2022-11-02	34.93	36.06	33.51	33.51	34904997
2022-11-03	32.92	35.16	32.83	33.74	23395008
2022-11-04	34.73	35.00	31.33	32.15	30310850
2022-11-07	32.61	32.93	31.46	32.24	16129035
2022-11-08	32.57	33.25	31.66	32.80	18576017
2022-11-09	32.03	32.39	30.44	30.90	17640818
2022-11-10	33.90	36.60	33.45	36.51	32449064
2022-11-11	36.61	40.92	36.13	39.44	39173373
2022-11-14	39.05	39.31	37.92	38.40	17931145
2022-11-15	40.41	41.73	39.96	40.02	26589082
2022-11-16	39.07	39.78	37.86	38.51	17334221
2022-11-17	37.48	38.27	36.84	37.72	16916577
2022-11-18	38.29	38.37	36.08	36.59	14746255
2022-11-21	35.77	36.09	34.66	35.21	15565559
2022-11-22	35.12	35.38	34.38	35.28	12669111
2022-11-23	35.37	37.04	35.15	36.77	15970701
2022-11-25	36.73	37.01	36.04	36.79	9401497
2022-11-28	38.80	40.15	37.54	38.03	42647295
2022-11-29	38.48	39.96	36.73	37.15	29118158
2022-11-30	37.42	40.90	37.09	40.88	30671795
2022-12-01	41.45	43.74	41.30	43.40	33691868
2022-12-02	42.15	45.06	42.01	43.06	30820931
2022-12-05	42.77	43.70	40.41	40.79	22014003
2022-12-06	40.57	40.85	38.57	38.97	19295204
2022-12-07	38.08	38.99	37.72	38.49	23536622
2022-12-08	38.07	39.15	36.56	38.64	24816635
2022-12-09	38.45	40.36	38.33	38.38	21469386
2022-12-12	37.92	38.68	37.49	38.38	20040712
2022-12-13	41.81	42.70	38.57	38.78	26830041
2022-12-14	38.40	39.45	37.69	38.24	21245463
2022-12-15	37.29	37.80	36.05	36.39	17448199
2022-12-16	36.09	37.11	35.65	36.09	16908801
2022-12-19	36.10	36.30	35.22	35.50	14397560
2022-12-20	34.90	37.10	34.78	35.99	16742391
2022-12-21	36.18	36.94	35.29	36.19	13260508
2022-12-22	35.60	35.60	33.39	34.68	16498373
2022-12-23	34.20	34.55	33.11	33.71	13112790
2022-12-27	33.06	33.64	32.35	33.39	12400908
2022-12-28	33.21	33.70	32.40	32.64	13332144
2022-12-29	33.18	35.38	32.93	35.10	17645736
2022-12-30	34.32	35.15	34.15	34.71	13272946
2023-01-03	35.69	36.48	34.65	35.68	18847042
2023-01-04	36.29	37.77	35.71	37.54	20072541
2023-01-05	36.55	36.79	35.36	35.95	16462144
2023-01-06	36.11	37.25	34.97	36.85	15951860
2023-01-09	37.70	38.49	37.16	37.19	17446564
2023-01-10	36.97	37.40	36.04	36.50	20460420
2023-01-11	36.64	37.35	35.78	36.44	19921804
2023-01-12	37.29	37.40	35.60	36.76	19977561
2023-01-13	35.80	39.07	35.67	38.89	24097436
2023-01-17	39.19	40.30	38.05	39.98	20077182
2023-01-18	40.38	41.03	39.10	39.17	19447829
2023-01-19	38.42	39.47	37.91	38.06	15311855
2023-01-20	38.58	40.48	38.14	40.48	15073128
2023-01-23	42.11	44.11	41.90	44.04	29496250
2023-01-24	49.88	49.88	42.00	42.69	16032488
2023-01-25	44.96	48.27	44.34	47.33	59097937
2023-01-26	48.70	49.08	46.44	48.33	28958235
2023-01-27	47.75	50.17	47.62	50.08	24480224
2023-01-30	49.58	49.65	47.05	47.19	18872902
2023-01-31	47.88	49.75	47.73	49.27	21531550
2023-02-01	49.37	50.84	48.28	50.26	26964587
2023-02-02	52.74	54.49	52.33	53.63	26663542
2023-02-03	51.27	54.67	51.00	52.93	21572035
2023-02-06	51.67	52.89	51.40	51.57	13585939
2023-02-07	51.61	51.80	49.34	51.35	20441234
2023-02-08	51.11	51.72	49.76	49.80	13116402
2023-02-09	50.72	51.26	49.40	49.64	17396398
2023-02-10	48.86	49.15	47.33	48.30	14714127
2023-02-13	48.38	49.12	47.92	48.70	11358437
2023-02-14	48.75	50.73	47.94	50.11	18465442
2023-02-15	51.00	53.70	50.21	53.39	37172278
2023-02-16	45.54	46.92	44.31	44.91	66831909
2023-02-17	44.14	45.03	42.92	43.61	26415311
2023-02-21	42.13	42.85	41.14	41.42	24483303
2023-02-22	42.03	42.93	41.02	42.03	20094688
2023-02-23	42.69	42.82	40.94	42.38	20430870
2023-02-24	40.45	41.09	39.87	40.75	20981638
2023-02-27	40.94	41.05	39.74	40.48	18491816
2023-02-28	40.51	41.36	40.41	41.14	13054857
2023-03-01	41.14	41.45	40.00	40.10	13484780
2023-03-02	39.12	41.41	39.02	41.18	16938049
2023-03-03	41.31	43.49	41.22	43.40	16948499
2023-03-06	43.71	44.06	43.17	43.48	14875092
2023-03-07	43.12	43.68	42.22	42.46	13295688
2023-03-08	42.38	43.82	42.03	43.70	13779357
2023-03-09	43.73	45.98	42.74	43.00	24116751
2023-03-10	42.14	42.64	40.52	41.46	22080913
2023-03-13	40.52	42.77	39.79	41.78	18922343
2023-03-14	42.96	44.21	42.86	43.80	16867671
2023-03-15	42.63	43.56	42.09	43.54	17052178
2023-03-16	43.49	44.85	42.02	44.67	15411971
2023-03-17	44.23	45.38	43.75	44.68	17938047
2023-03-20	44.11	44.24	42.78	43.88	15361597
2023-03-21	44.10	46.05	44.10	45.74	14747380
2023-03-22	45.71	47.32	44.72	44.96	17080879
2023-03-23	45.82	46.94	45.12	45.79	15348832
2023-03-24	45.20	45.58	44.24	44.98	11161878
2023-03-27	45.36	45.88	44.25	45.07	10729563
2023-03-28	44.98	45.39	44.00	44.31	8872483
2023-03-29	44.75	46.73	44.75	46.70	14238118
2023-03-30	47.24	47.32	46.02	46.51	12119106
2023-03-31	46.49	48.14	45.95	47.94	13503611
2023-04-03	47.25	47.76	46.58	47.68	10349795
2023-04-04	47.78	48.26	47.32	47.59	11378403
2023-04-05	47.34	47.42	45.18	45.19	12283139
2023-04-06	44.68	45.63	43.50	45.35	11908487
2023-04-10	44.69	45.61	44.05	45.35	9589611
2023-04-11	45.09	45.55	44.18	44.78	9268291
2023-04-12	47.14	48.75	45.22	45.30	30890251
2023-04-13	45.75	46.72	45.63	45.73	12856313
2023-04-14	45.51	46.48	45.11	46.39	9819476
2023-04-17	46.11	48.82	45.91	48.52	17277650
2023-04-18	48.97	49.86	48.63	49.20	13933405
2023-04-19	48.42	49.40	48.31	49.05	10237348
2023-04-20	48.40	48.74	47.64	48.00	12161904
2023-04-21	48.23	48.99	47.85	48.94	12149032
2023-04-24	48.85	49.46	47.54	48.02	10042165
2023-04-25	47.50	47.50	46.28	46.46	9376755
2023-04-26	47.23	47.43	46.17	46.37	8126522
2023-04-27	47.43	47.62	46.34	47.59	11479513
2023-04-28	46.94	48.87	46.92	48.45	10411844
2023-05-01	48.13	48.92	47.14	47.28	9577260
2023-05-02	46.87	47.63	46.08	46.78	11254968
2023-05-03	46.80	47.97	46.19	46.27	15472679
2023-05-04	54.87	59.82	53.88	57.30	88927303
2023-05-05	57.30	62.54	57.02	62.03	43103981
2023-05-08	61.60	65.13	61.29	64.38	37097555
2023-05-09	63.48	63.93	62.36	63.89	20442828
2023-05-10	64.31	65.54	63.16	63.17	17461237
2023-05-11	62.40	63.09	61.58	62.90	15715101
2023-05-12	62.40	62.71	61.01	61.33	13662743
2023-05-15	60.76	62.32	60.70	61.58	10652922
2023-05-16	61.20	62.00	60.12	60.12	11094923
2023-05-17	60.48	61.08	59.42	60.76	10665599
2023-05-18	60.79	61.98	60.01	60.85	12967339
2023-05-19	60.70	61.05	59.79	60.20	11266481
2023-05-22	60.21	64.05	60.17	62.06	17253593
2023-05-23	61.28	62.04	57.98	58.33	20317558
2023-05-24	57.75	59.84	57.01	58.97	17906441
2023-05-25	59.47	59.58	57.43	57.71	11529547
2023-05-26	58.00	59.92	57.80	59.26	13645001
2023-05-30	60.60	61.49	57.74	58.19	12758579
2023-05-31	58.16	59.11	56.73	57.19	13151576
2023-06-01	56.42	58.59	55.42	57.94	17356558
2023-06-02	59.03	59.78	57.93	58.29	12246521
2023-06-05	58.04	60.85	57.94	58.29	14562445
2023-06-06	61.90	64.06	60.72	63.66	29210988
2023-06-07	64.01	64.82	59.33	59.56	18023923
2023-06-08	59.28	61.12	58.08	59.28	13235122
2023-06-09	59.80	62.30	59.60	61.36	12947265
2023-06-12	62.10	65.62	61.93	65.01	23203691
2023-06-13	66.00	66.50	63.30	63.84	16201947
2023-06-14	63.98	66.56	63.85	65.88	16711904
2023-06-15	65.33	66.34	63.82	66.10	11963304
2023-06-16	66.99	67.36	64.51	64.71	13567825
2023-06-20	65.00	66.57	63.32	64.26	12889840
2023-06-21	64.16	64.85	61.85	63.17	12508578
2023-06-22	62.65	64.06	62.05	63.48	11143057
2023-06-23	62.03	63.92	61.58	63.79	8620856
2023-06-26	63.37	64.94	63.12	63.25	8599349
2023-06-27	63.45	64.54	62.78	63.80	9592531
2023-06-28	63.80	66.31	63.29	64.62	10721744
2023-06-29	64.78	64.81	63.17	63.76	8527854
2023-06-30	64.47	65.35	64.20	64.60	10880448
2023-07-03	65.04	66.42	64.37	64.85	7509473
2023-07-05	64.63	64.73	63.07	64.44	12541052
2023-07-06	63.05	63.30	61.44	61.83	13317156
2023-07-07	62.11	63.33	61.60	61.67	7984149
2023-07-10	61.25	62.04	60.51	61.89	8457553
2023-07-11	62.25	63.28	62.11	63.15	8330056
2023-07-12	64.37	65.95	63.70	65.94	14865546
2023-07-13	67.02	70.50	66.81	70.37	22978271
2023-07-14	70.61	71.43	68.42	68.45	12111348
2023-07-17	68.60	69.89	67.87	68.68	9671281
2023-07-18	68.46	68.46	65.25	67.26	14982041
2023-07-19	67.88	69.13	67.41	68.23	9139301
2023-07-20	67.27	68.27	65.03	65.44	10732326
2023-07-21	66.26	66.64	65.19	65.57	7400892
2023-07-24	67.00	67.70	65.51	66.17	10457340
2023-07-25	65.91	66.48	64.85	64.99	8531194
2023-07-26	64.50	65.90	63.91	64.68	8662987
2023-07-27	66.32	67.79	63.53	63.96	12823847
2023-07-28	65.01	66.26	64.87	66.04	7783158
2023-07-31	66.95	68.31	66.76	67.58	9078958
2023-08-01	66.77	67.64	65.59	67.45	9974924
2023-08-02	65.64	66.18	61.99	62.43	25987418
2023-08-03	61.88	64.25	58.33	59.04	35509313
2023-08-04	60.25	61.18	57.67	57.93	17069441
2023-08-07	57.61	58.06	56.51	57.57	10887407
2023-08-08	56.45	57.31	55.73	56.19	12202271
2023-08-09	56.10	57.07	55.09	55.20	9708970
2023-08-10	56.30	57.20	55.38	56.47	11696446
2023-08-11	55.59	55.94	54.71	55.27	8678083
2023-08-14	54.54	55.99	54.38	55.98	6531008
2023-08-15	55.69	56.20	54.77	55.34	9740963
2023-08-16	55.16	55.95	54.35	55.34	8530659
2023-08-17	55.69	55.97	52.78	53.22	13873194
2023-08-18	51.47	53.25	51.20	53.14	12153783
2023-08-21	53.41	54.27	52.90	53.93	7606799
2023-08-22	54.70	55.09	53.84	53.96	6627535
2023-08-23	54.19	57.01	54.11	56.73	13232031
2023-08-24	57.10	57.17	54.93	55.46	8956230
2023-08-25	55.43	56.64	54.07	55.54	8956003
2023-08-28	56.24	56.73	55.75	56.31	7511929
2023-08-29	56.28	59.15	56.01	58.80	9897837
2023-08-30	58.59	60.03	58.37	60.01	7972443
2023-08-31	64.71	66.85	63.28	66.49	30505799
2023-09-01	66.68	67.60	65.89	66.71	13850348
2023-09-05	66.24	66.49	65.27	65.80	8858447
2023-09-06	65.04	66.26	65.00	65.82	8222686
2023-09-07	64.76	65.71	63.57	64.78	8711870
2023-09-08	64.34	64.83	62.79	63.01	9048897
2023-09-11	63.39	64.76	62.81	64.56	7924293
2023-09-12	63.73	64.92	62.91	62.93	7179871
2023-09-13	62.34	63.26	61.72	62.62	6920345
2023-09-14	63.08	63.84	62.65	63.40	7116761
2023-09-15	63.31	63.49	61.92	62.38	8627234
2023-09-18	62.04	62.42	59.37	59.50	11516417
2023-09-19	59.17	59.23	56.88	58.33	13478312
2023-09-20	58.62	58.70	56.84	56.97	8228621
2023-09-21	55.37	55.99	53.68	53.70	11314394
2023-09-22	54.74	55.27	52.89	53.08	9869963
2023-09-25	52.71	53.63	52.30	53.58	8314676
2023-09-26	52.90	53.63	51.37	51.51	10456042
2023-09-27	51.88	52.50	51.03	51.85	9041749
2023-09-28	51.25	53.88	50.59	53.20	13608000
2023-09-29	54.26	55.59	54.10	54.57	13705275
2023-10-02	54.22	55.21	53.51	54.00	8265299
2023-10-03	53.00	53.68	51.02	51.38	11280180
2023-10-04	52.16	52.75	51.15	52.58	10956677
2023-10-05	52.01	52.55	51.11	52.19	9268604
2023-10-06	51.43	53.91	51.20	53.65	12447571
2023-10-09	52.45	53.93	52.06	53.51	9709353
2023-10-10	53.73	55.59	53.56	55.08	9833977
2023-10-11	55.51	55.64	53.71	54.24	8505693
2023-10-12	54.50	55.03	52.92	53.33	10730837
2023-10-13	53.40	54.19	50.69	51.55	14377895
2023-10-16	51.92	53.59	51.05	53.28	10339534
2023-10-17	52.59	54.46	52.49	54.17	7962014
2023-10-18	54.58	56.20	52.43	52.84	15420807
2023-10-19	53.13	53.32	51.54	51.83	10438095
2023-10-20	51.57	52.45	50.62	51.14	8475761
2023-10-23	50.53	51.98	49.64	51.00	8851654
2023-10-24	51.50	52.88	51.26	52.35	7618789
2023-10-25	50.85	51.08	48.35	48.49	12658837
2023-10-26	48.84	49.36	45.81	46.69	17931336
2023-10-27	48.13	48.18	46.06	46.40	12207694
2023-10-30	47.09	47.85	46.25	46.92	10496246
2023-10-31	46.65	47.63	45.50	47.19	12046903
2023-11-01	47.55	48.86	47.16	48.79	19173661
2023-11-02	57.64	60.15	55.51	59.70	43602934
2023-11-03	59.86	61.84	58.95	61.47	22381243
2023-11-06	61.59	61.78	59.71	60.43	13284932
2023-11-07	60.70	62.34	60.03	61.69	11180398
2023-11-08	61.87	63.09	60.70	62.74	11987631
2023-11-09	62.52	63.34	60.34	60.37	13118326
2023-11-10	60.27	61.63	59.89	61.34	9329707
2023-11-13	61.23	62.41	60.24	62.34	8784130
2023-11-14	64.26	66.17	63.98	65.52	13168383
2023-11-15	65.82	68.35	65.76	67.85	13514512
2023-11-16	67.06	68.25	66.69	67.28	9160914
2023-11-17	66.93	68.89	66.80	68.34	9335485
2023-11-20	67.73	70.16	67.73	69.51	10306398
2023-11-21	69.00	69.91	68.16	69.73	8209063
2023-11-22	70.26	71.58	69.15	70.96	10226470
2023-11-24	70.50	71.21	70.23	70.35	5062840
2023-11-27	71.81	74.47	71.08	73.79	24288929
2023-11-28	72.42	74.22	72.20	73.51	12631964
2023-11-29	74.34	75.06	73.00	73.33	9815598
2023-11-30	73.36	73.84	72.12	72.82	7322282
2023-12-01	72.50	73.99	71.74	73.86	8853656
2023-12-04	73.00	73.66	71.37	72.52	9569214
2023-12-05	71.80	75.47	71.15	74.72	15767958
2023-12-06	73.77	74.18	71.07	71.14	13428634
2023-12-07	70.86	72.28	70.04	71.86	8471153
2023-12-08	71.26	73.02	71.24	72.52	7457627
2023-12-11	72.43	73.63	72.18	72.81	7101383
2023-12-12	72.00	72.63	71.07	72.50	6415940
2023-12-13	72.53	74.09	71.15	73.86	10910200
2023-12-14	75.31	77.64	74.85	77.54	13242150
2023-12-15	77.71	77.95	76.35	76.82	10430262
2023-12-18	75.75	77.47	75.63	77.13	9501628
2023-12-19	77.20	79.99	77.18	78.35	12464507
2023-12-20	78.10	78.70	75.15	75.42	9983333
2023-12-21	76.70	77.30	75.50	76.14	7496327
2023-12-22	76.45	77.17	76.16	76.83	6078077
2023-12-26	76.83	78.47	76.44	78.21	5251790
2023-12-27	78.19	78.68	77.34	78.34	6050168
2023-12-28	78.29	79.20	77.48	79.11	7608364
2023-12-29	79.12	79.73	77.25	77.90	9527249
2024-01-02	76.44	76.63	72.91	73.83	13134768
2024-01-03	72.08	72.99	71.18	71.82	9649943
2024-01-04	71.63	74.02	70.62	73.42	11927380
2024-01-05	73.32	75.95	73.00	74.51	9834419
2024-01-08	74.78	77.90	74.72	77.69	8231984
2024-01-09	77.25	80.24	76.92	80.11	10835013
2024-01-10	80.69	81.30	79.37	81.10	9866725
2024-01-11	81.15	82.65	79.13	81.30	10641163
2024-01-12	81.11	83.19	81.00	81.40	9264908
2024-01-16	80.28	82.14	79.62	81.32	11659684
2024-01-17	80.03	80.44	77.53	80.32	15898412
2024-01-18	80.00	81.01	77.21	77.52	11221153
2024-01-19	77.31	80.18	76.31	80.01	10263810
2024-01-22	80.91	82.83	79.69	80.26	9011689
2024-01-23	80.70	81.62	79.53	81.14	5700500
2024-01-24	82.28	83.36	80.67	80.73	7675839
2024-01-25	81.27	81.70	79.14	80.49	6926814
2024-01-26	80.51	82.84	80.48	81.55	6839166
2024-01-29	81.74	83.58	81.47	83.54	6478990
2024-01-30	82.78	83.25	81.68	82.33	5528977
2024-01-31	81.30	82.22	79.96	80.07	6749734
2024-02-01	79.37	79.58	75.82	76.72	14190042
2024-02-02	81.00	83.03	79.33	82.93	17659228
2024-02-05	82.44	82.80	80.03	81.40	8558325
2024-02-06	81.40	82.04	79.77	81.56	5563356
2024-02-07	82.10	85.46	81.80	85.17	13242633
2024-02-08	85.03	91.44	84.90	87.87	20834827
2024-02-09	90.00	91.21	88.92	90.72	11356926
2024-02-12	91.40	91.57	88.98	89.12	17188824
2024-02-13	77.80	83.49	77.01	77.18	40164862
2024-02-14	79.11	80.70	77.48	80.67	18016714
2024-02-15	80.24	84.05	79.60	84.00	15483180
2024-02-16	82.25	83.67	80.35	81.29	13711902
2024-02-20	79.95	80.58	77.72	78.62	10349288
2024-02-21	77.00	78.06	74.67	75.59	10553404
2024-02-22	78.28	78.83	74.87	75.03	11326774
2024-02-23	75.05	76.80	73.85	76.24	10235565
2024-02-26	76.31	78.25	76.21	77.56	8935157
2024-02-27	77.56	77.63	75.90	76.63	7449297
2024-02-28	75.56	76.19	74.73	75.56	5208536
2024-02-29	76.27	77.14	75.03	76.37	6693422
2024-03-01	77.11	78.66	76.31	76.59	7800949
2024-03-04	76.47	76.53	73.99	75.77	7394983
2024-03-05	74.80	74.93	72.64	73.47	8691164
2024-03-06	74.18	74.85	72.92	74.01	5757307
2024-03-07	74.26	75.96	73.20	75.33	7592502
2024-03-08	76.08	79.58	76.08	76.16	10444348
2024-03-11	75.60	76.29	74.44	74.97	5191226
2024-03-12	75.95	76.69	74.58	76.36	5667076
2024-03-13	76.19	79.40	76.10	78.68	10975309
2024-03-14	78.53	79.80	77.36	78.42	7244176
2024-03-15	78.23	79.07	76.76	77.15	5821640
2024-03-18	78.00	78.00	76.26	77.52	5440735
2024-03-19	76.73	78.53	75.30	77.53	5736507
2024-03-20	77.53	81.62	77.29	81.33	6793695
2024-03-21	81.66	83.39	79.56	79.59	11345850
2024-03-22	78.89	80.37	78.38	78.72	4561270
2024-03-25	78.10	79.56	77.74	78.42	4596006
2024-03-26	79.04	79.75	77.75	78.53	4442210
2024-03-27	79.35	79.38	77.46	78.62	4399727
2024-03-28	78.80	79.20	77.00	77.17	4260950
2024-04-01	77.35	78.63	76.28	78.19	6588373
2024-04-02	76.61	78.60	75.95	78.12	6692435
2024-04-03	78.28	79.29	75.13	75.64	9874103
2024-04-04	75.61	77.07	74.56	74.81	8530737
2024-04-05	74.60	75.99	73.69	75.28	6588203
2024-04-08	75.21	75.46	73.32	74.38	7051893
2024-04-09	74.36	75.08	73.50	74.92	4362285
2024-04-10	72.80	73.12	71.59	71.98	8018265
2024-04-11	71.98	72.27	70.49	71.57	11728025
2024-04-12	70.89	71.19	69.19	70.00	11042554
2024-04-15	70.00	70.41	68.39	68.57	8733162
2024-04-16	68.47	69.34	68.02	68.70	9249204
2024-04-17	69.50	71.00	68.97	69.41	8373238
2024-04-18	69.33	70.95	68.15	69.51	7360491
2024-04-19	71.00	71.63	68.79	69.67	11077726
2024-04-22	70.05	71.27	69.32	70.55	5908214
2024-04-23	71.28	74.59	71.22	74.01	9517493
2024-04-24	74.40	74.72	71.65	72.26	6086539
2024-04-25	70.43	71.36	69.57	70.55	6770470
2024-04-26	71.32	71.83	70.74	71.33	4611766
2024-04-29	73.81	74.04	71.38	72.48	10108810
2024-04-30	72.40	74.48	70.18	70.20	8246161
2024-05-01	70.21	72.08	68.88	70.40	7436748
2024-05-02	71.99	72.72	70.23	72.00	5387070
2024-05-03	73.78	74.88	73.06	74.46	7346442
2024-05-06	75.00	77.80	74.42	77.37	11042608
2024-05-07	76.53	77.83	75.30	77.05	11383809
2024-05-08	63.67	64.20	60.64	62.73	58311567
2024-05-09	63.57	63.80	61.61	62.45	19819724
2024-05-10	62.72	62.74	58.65	58.94	30675580
2024-05-13	59.07	59.48	58.26	58.78	12847561
2024-05-14	58.66	58.77	56.92	58.03	20334784
2024-05-15	59.17	59.67	58.35	58.77	11174313
2024-05-16	58.65	58.99	57.78	57.81	9636023
2024-05-17	57.95	58.59	57.04	58.53	12303949
2024-05-20	58.87	59.21	58.30	58.91	7786148
2024-05-21	58.50	58.62	57.01	57.02	13778742
2024-05-22	58.88	60.11	58.21	58.70	18624538
2024-05-23	58.61	59.08	57.48	57.64	11415474
2024-05-24	57.11	58.06	56.91	56.97	8537230
2024-05-28	57.01	58.22	56.31	58.19	10785178
2024-05-29	57.55	58.57	57.26	58.37	7783999
2024-05-30	58.41	58.78	57.91	58.54	9829808
2024-05-31	58.80	59.23	57.75	59.15	12261095
2024-06-03	59.41	59.94	58.38	59.70	8640326
2024-06-04	59.46	60.69	59.21	60.68	11589720
2024-06-05	61.18	61.70	60.28	61.25	11092505
2024-06-06	60.15	61.48	60.15	61.46	7391326
2024-06-07	61.28	61.94	60.66	61.59	7099220
2024-06-10	61.38	63.74	61.27	63.01	10629077
2024-06-11	63.87	64.69	63.23	63.82	11760151
2024-06-12	64.62	66.51	64.22	65.47	13945155
2024-06-13	65.60	65.79	64.13	64.69	9163372
2024-06-14	65.86	68.21	65.43	67.66	17915785
2024-06-17	67.25	67.33	64.75	66.52	12112106
2024-06-18	65.90	66.11	63.97	64.25	11280562
2024-06-20	64.38	64.87	63.15	63.88	7405092
2024-06-21	63.81	65.19	63.41	65.03	8199691
2024-06-24	65.62	65.82	63.41	64.31	10464462
2024-06-25	64.48	65.49	64.06	64.78	6484648
2024-06-26	65.20	65.53	64.44	65.45	6978934
2024-06-27	65.29	66.84	65.16	66.37	7716305
2024-06-28	66.60	67.18	65.46	66.05	6650603
2024-07-01	65.96	65.97	63.05	64.63	8395432
2024-07-02	64.88	66.13	64.34	66.06	6762944
2024-07-03	66.26	67.22	66.26	66.73	3930953
2024-07-05	66.95	68.04	66.36	67.63	6441542
2024-07-08	67.53	67.79	66.94	67.34	4605982
2024-07-09	67.04	67.52	65.72	66.13	6528412
2024-07-10	66.30	66.33	64.61	65.61	7120981
2024-07-11	65.65	66.17	64.79	65.31	7238471
2024-07-12	65.85	65.99	64.63	64.89	7778507
2024-07-15	65.03	65.23	63.93	64.21	7073314
2024-07-16	67.26	70.04	66.83	69.72	21416782
2024-07-17	68.17	68.40	63.70	64.81	14176029
2024-07-18	65.90	66.09	62.72	63.11	7904809
2024-07-19	62.51	64.18	62.45	63.16	6686108
2024-07-22	63.46	63.78	61.44	62.69	9143762
2024-07-23	63.00	63.64	62.65	62.66	5392678
2024-07-24	62.10	62.52	59.16	59.27	8255632
2024-07-25	59.27	60.98	58.04	59.44	6873349
2024-07-26	61.42	61.52	59.81	59.94	5256449
2024-07-29	60.15	60.57	59.52	59.87	5046001
2024-07-30	59.83	61.02	58.93	59.20	6669821
2024-07-31	60.32	61.88	60.13	61.20	8649437
2024-08-01	61.60	62.00	57.25	58.17	9598272
2024-08-02	54.61	55.18	52.55	54.43	18357852
2024-08-05	48.59	53.36	48.56	52.26	16525151
2024-08-06	53.14	54.89	52.34	54.22	18567199
2024-08-07	64.50	67.78	63.55	63.89	49976634
2024-08-08	64.24	68.78	63.91	68.55	19891535
2024-08-09	68.16	69.33	67.42	69.30	10931244
2024-08-12	69.09	70.73	68.05	68.31	11134021
2024-08-13	68.84	70.07	68.68	69.90	10545520
2024-08-14	70.34	71.76	69.94	71.59	9032343
2024-08-15	73.02	74.91	73.01	74.85	10849740
2024-08-16	74.33	75.36	74.11	74.55	5403596
2024-08-19	74.55	75.17	73.92	75.16	6246672
2024-08-20	75.00	75.68	74.16	74.87	8513028
2024-08-21	75.00	76.20	74.87	76.14	5760476
2024-08-22	76.04	76.30	74.23	74.30	4772884
2024-08-23	75.00	76.44	74.69	76.14	5405570
2024-08-26	76.11	76.83	74.92	74.95	4047032
2024-08-27	74.47	74.87	72.86	74.53	4389771
2024-08-28	74.23	74.37	71.76	72.53	5551651
2024-08-29	72.90	74.34	72.87	73.27	3620083
2024-08-30	73.55	74.33	73.12	74.07	3019334
2024-09-03	73.15	73.22	70.82	71.26	5773632
2024-09-04	70.86	71.75	69.62	70.22	4612763
2024-09-05	70.00	70.93	69.31	70.11	3296182
2024-09-06	70.38	70.56	65.86	67.01	7380375
2024-09-09	68.48	69.49	67.14	68.13	4298599
2024-09-10	68.79	68.90	66.95	68.17	4530328
2024-09-11	68.55	71.76	68.10	71.52	7063324
2024-09-12	70.72	71.98	69.63	71.31	6187657
2024-09-13	71.83	73.44	71.76	72.45	5655578
2024-09-16	72.10	73.70	71.47	73.58	4184662
2024-09-17	75.50	75.76	73.66	74.45	8177379
2024-09-18	74.83	76.97	74.59	75.22	7039412
2024-09-19	77.40	79.31	76.64	78.68	9864276
2024-09-20	78.61	79.52	77.31	78.72	5612851
2024-09-23	79.00	80.80	78.85	80.11	7896241
2024-09-24	80.77	81.07	78.78	80.33	5398248
2024-09-25	80.13	80.91	79.01	79.26	5021866
2024-09-26	80.44	81.09	78.77	80.75	5729728
2024-09-27	80.82	81.15	79.19	79.21	3973550
2024-09-30	79.07	80.36	78.50	80.14	4464743
2024-10-01	80.00	80.24	77.77	78.45	5656186
2024-10-02	78.51	79.31	77.93	79.10	3110518
2024-10-03	78.50	79.32	77.69	78.14	4625390
2024-10-04	79.81	82.64	79.50	82.43	7746218
2024-10-07	81.85	82.10	80.30	80.86	5495824
2024-10-08	81.00	83.14	80.60	82.58	5723830
2024-10-09	82.63	84.12	82.63	83.41	4741398
2024-10-10	82.36	83.66	82.30	82.71	3937217
2024-10-11	81.97	84.20	81.89	83.24	3775014
2024-10-14	83.84	84.37	82.66	83.68	3759774
2024-10-15	83.60	83.77	80.46	81.93	6484748
2024-10-16	81.95	82.27	80.34	81.85	4929334
2024-10-17	82.89	83.18	81.14	81.63	3519763
2024-10-18	82.25	82.95	82.03	82.68	3862207
2024-10-21	82.03	83.26	81.29	82.66	5437933
2024-10-22	81.50	82.55	81.16	81.61	4624769
2024-10-23	81.23	81.91	79.12	79.66	4832327
2024-10-24	80.00	80.39	78.84	79.82	3981439
2024-10-25	80.10	80.97	78.78	79.05	3834492
2024-10-28	79.62	80.18	79.32	79.87	3327688
2024-10-29	79.40	80.80	79.21	80.39	5131268
2024-10-30	80.03	80.52	79.28	80.01	3712258
2024-10-31	79.75	80.39	77.12	78.21	4636963
2024-11-01	79.05	79.89	77.94	78.99	6189927
2024-11-04	78.71	79.06	77.70	78.44	3584492
2024-11-05	78.55	80.04	78.23	79.57	4652276
2024-11-06	81.55	82.12	80.13	81.92	5169845
2024-11-07	82.16	85.84	82.10	85.55	6623650
2024-11-08	85.60	87.26	85.25	87.12	7439028
2024-11-11	88.95	92.16	88.71	89.99	20014078
2024-11-12	107.52	114.51	106.00	108.92	63946173
2024-11-13	107.50	115.62	106.18	115.09	20641953
2024-11-14	115.29	115.29	109.00	109.08	13147949
2024-11-15	107.10	108.79	105.25	108.49	10764167
2024-11-18	108.90	109.11	105.76	105.88	6689797
2024-11-19	104.31	105.38	103.27	104.59	9038094
2024-11-20	104.83	105.07	102.58	103.94	7632630
2024-11-21	103.74	108.21	103.26	106.48	10624691
2024-11-22	107.01	107.50	105.33	106.96	7059852
2024-11-25	109.30	112.45	108.63	111.00	10139258
2024-11-26	109.70	113.90	109.08	112.08	8028961
2024-11-27	111.44	112.59	110.94	112.54	4665567
2024-11-29	113.16	116.35	112.53	115.60	6178258
2024-12-02	115.22	115.99	111.12	112.98	9839620
2024-12-03	112.75	113.79	111.04	111.86	8263372
2024-12-04	112.33	115.79	112.30	113.43	7736747
2024-12-05	113.43	115.46	112.94	114.09	5290978
2024-12-06	116.72	120.72	116.40	118.37	10136356
2024-12-09	118.59	118.94	114.08	115.29	6325663
2024-12-10	114.78	116.65	112.69	113.45	5139768
2024-12-11	115.36	117.86	114.16	117.37	6458961
2024-12-12	116.22	118.32	115.15	115.31	6059288
2024-12-13	115.52	116.50	113.44	114.63	4667226
2024-12-16	115.73	117.00	114.69	115.94	5178858
2024-12-17	115.14	119.85	114.95	119.49	8038115
2024-12-18	118.81	120.10	109.51	109.70	8810375
2024-12-19	111.30	111.44	105.71	107.07	10550217
2024-12-20	105.30	109.96	104.50	108.95	6709471
2024-12-23	108.53	110.08	107.47	109.25	4097194
2024-12-24	109.63	110.36	108.51	110.18	1848451
2024-12-26	109.78	110.62	108.89	109.96	2224617
2024-12-27	109.44	109.80	106.52	108.18	3966354
2024-12-30	105.07	107.19	104.54	106.69	4096754
2024-12-31	106.75	107.31	105.46	106.33	3768738
2025-01-02	107.50	108.32	104.91	107.53	4437938
2025-01-03	108.87	109.69	107.54	109.25	2961632
2025-01-06	112.24	114.29	111.50	114.24	7073807
2025-01-07	114.90	115.37	106.08	106.78	6152196
2025-01-08	106.48	108.03	105.02	107.64	5185504
2025-01-10	103.94	104.50	99.79	103.71	8971655
2025-01-13	101.00	102.14	99.05	101.76	8081430
2025-01-14	103.11	103.36	100.75	101.61	5096700
2025-01-15	104.49	104.83	102.83	104.24	6234944
2025-01-16	104.39	105.62	103.14	103.50	4105903
2025-01-17	105.50	105.80	103.04	103.35	5583556
2025-01-21	104.14	106.83	103.80	106.28	5068855
2025-01-22	107.34	107.79	105.75	106.37	3426758
2025-01-23	106.06	106.48	105.04	106.10	4358492
2025-01-24	106.45	109.39	106.16	107.68	5950491
2025-01-27	104.45	108.39	102.52	107.38	5333133
2025-01-28	109.00	117.94	109.00	117.45	13963906
2025-01-29	116.70	118.40	114.77	116.59	9269327
2025-01-30	116.59	119.83	115.80	119.18	6284668
2025-01-31	119.61	122.00	116.54	116.80	7756296
2025-02-03	111.87	115.79	110.55	114.39	8572414
2025-02-04	116.30	120.48	116.13	119.20	7362333
2025-02-05	119.27	121.91	118.55	121.73	6058941
2025-02-06	122.01	122.81	116.87	118.58	7207142
2025-02-07	118.11	119.66	116.52	117.41	5835751
2025-02-10	121.46	123.41	119.14	119.90	13060695
2025-02-11	122.28	125.95	114.70	123.59	34842679
2025-02-12	119.05	122.49	116.70	120.49	13307355
2025-02-13	121.00	128.00	120.10	127.65	10940283
2025-02-14	125.76	128.57	123.88	128.35	8511292
2025-02-18	129.08	129.38	124.19	129.31	7251889
2025-02-19	129.05	129.05	124.40	127.66	7766893
2025-02-20	126.90	126.95	120.80	123.47	8855949
2025-02-21	125.20	125.50	115.30	115.56	10064130
2025-02-24	115.56	117.03	109.81	115.48	8545018
2025-02-25	113.29	115.00	107.00	110.95	9977694
2025-02-26	111.88	114.80	110.84	113.23	4909429
2025-02-27	114.85	115.59	110.15	110.83	5790135
2025-02-28	109.00	112.09	107.58	112.00	6271728
2025-03-03	112.89	115.21	104.81	106.58	7795180
2025-03-04	103.61	104.19	97.85	101.73	13995342
2025-03-05	102.76	106.65	101.59	106.15	8409379
2025-03-06	103.51	109.45	101.36	102.49	12036241
2025-03-07	100.85	103.50	95.36	100.13	13894541
2025-03-10	96.07	96.19	91.69	92.75	16385340
2025-03-11	92.75	95.11	91.15	92.95	12127097
2025-03-12	96.67	99.13	95.29	96.53	8531861
2025-03-13	95.17	95.53	89.10	90.59	11076352
2025-03-14	94.61	95.83	93.06	94.85	7065105
2025-03-17	95.02	98.43	94.58	96.59	5771599
2025-03-18	95.90	96.12	92.91	94.01	5371985
2025-03-19	99.63	103.17	97.65	101.54	17808918
2025-03-20	98.46	104.19	98.46	101.85	8603982
2025-03-21	100.27	104.43	99.20	104.21	8696437
2025-03-24	106.95	110.68	106.80	109.28	10099194
2025-03-25	109.99	111.00	108.75	109.82	5752916
2025-03-26	109.17	109.42	103.05	104.28	7298424
2025-03-27	102.32	103.71	99.73	102.52	7639465
2025-03-28	99.15	100.26	95.86	96.68	13202790

Explore More About SHOP

Coins representing dividend payouts and trends

SHOP Dividend History

Discover Shopify Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SHOP Stock Split History

Discover Shopify Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SHOP Historical Prices

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

Web Analytics