Historical Prices for TSLA

TSLA Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for TSLA's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of TSLA's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2010-06-29	1.27	1.67	1.17	1.59	281749140
2010-06-30	1.72	2.03	1.55	1.59	257915910
2010-07-01	1.67	1.73	1.35	1.46	123447945
2010-07-02	1.53	1.54	1.25	1.28	77127105
2010-07-06	1.33	1.33	1.06	1.07	103189440
2010-07-07	1.09	1.11	1.00	1.05	103873710
2010-07-08	1.08	1.17	1.04	1.16	115793085
2010-07-09	1.17	1.19	1.10	1.16	60879090
2010-07-12	1.20	1.20	1.13	1.14	33053550
2010-07-13	1.16	1.24	1.13	1.21	40200900
2010-07-14	1.20	1.34	1.18	1.32	62941650
2010-07-15	1.33	1.43	1.27	1.33	56179455
2010-07-16	1.38	1.42	1.34	1.38	39318150
2010-07-19	1.42	1.48	1.39	1.46	37297335
2010-07-20	1.46	1.46	1.34	1.35	27378465
2010-07-21	1.38	1.39	1.30	1.35	18801630
2010-07-22	1.37	1.42	1.36	1.40	14435175
2010-07-23	1.41	1.44	1.40	1.42	9810735
2010-07-26	1.43	1.43	1.35	1.40	13836795
2010-07-27	1.39	1.41	1.35	1.37	9295125
2010-07-28	1.37	1.39	1.37	1.38	7007745
2010-07-29	1.38	1.39	1.33	1.36	9238650
2010-07-30	1.35	1.36	1.30	1.33	6402450
2010-08-02	1.37	1.40	1.36	1.39	10787175
2010-08-03	1.40	1.46	1.39	1.46	18465345
2010-08-04	1.46	1.48	1.39	1.42	13811340
2010-08-05	1.44	1.44	1.34	1.36	11945700
2010-08-06	1.34	1.34	1.30	1.31	11132070
2010-08-09	1.33	1.33	1.30	1.31	12189840
2010-08-10	1.31	1.31	1.25	1.27	19219290
2010-08-11	1.25	1.26	1.19	1.19	11964750
2010-08-12	1.19	1.19	1.16	1.17	10369215
2010-08-13	1.21	1.23	1.18	1.22	9517695
2010-08-16	1.23	1.25	1.22	1.25	7293165
2010-08-17	1.26	1.29	1.25	1.28	6718215
2010-08-18	1.31	1.31	1.24	1.25	9019980
2010-08-19	1.24	1.28	1.22	1.25	8686230
2010-08-20	1.24	1.27	1.23	1.27	4462485
2010-08-23	1.27	1.36	1.27	1.34	16320435
2010-08-24	1.28	1.31	1.26	1.28	10096110
2010-08-25	1.28	1.33	1.24	1.33	7549335
2010-08-26	1.33	1.35	1.31	1.32	6506040
2010-08-27	1.32	1.32	1.30	1.31	5694630
2010-08-30	1.31	1.35	1.31	1.32	10990965
2010-08-31	1.31	1.32	1.29	1.30	3015180
2010-09-01	1.31	1.38	1.31	1.36	7435275
2010-09-02	1.36	1.42	1.35	1.40	7305900
2010-09-03	1.39	1.42	1.38	1.40	6521340
2010-09-07	1.37	1.40	1.37	1.37	3650025
2010-09-08	1.38	1.40	1.37	1.39	4325730
2010-09-09	1.40	1.40	1.38	1.38	5642955
2010-09-10	1.38	1.40	1.32	1.34	5798565
2010-09-13	1.39	1.39	1.37	1.38	5410545
2010-09-14	1.37	1.44	1.37	1.41	9819435
2010-09-15	1.40	1.47	1.39	1.47	10271370
2010-09-16	1.48	1.54	1.39	1.40	40288200
2010-09-17	1.40	1.42	1.32	1.35	17976870
2010-09-20	1.38	1.42	1.34	1.40	14212125
2010-09-21	1.39	1.44	1.38	1.38	11940000
2010-09-22	1.39	1.40	1.32	1.32	14442240
2010-09-23	1.33	1.34	1.30	1.30	10021140
2010-09-24	1.33	1.35	1.31	1.34	8684805
2010-09-27	1.36	1.39	1.34	1.37	6278955
2010-09-28	1.40	1.43	1.38	1.43	18216975
2010-09-29	1.41	1.47	1.41	1.47	29541855
2010-09-30	1.47	1.48	1.35	1.36	32949375
2010-10-01	1.38	1.38	1.35	1.37	8986065
2010-10-04	1.36	1.41	1.35	1.40	9653985
2010-10-05	1.41	1.42	1.40	1.41	4979040
2010-10-06	1.40	1.42	1.35	1.36	4703280
2010-10-07	1.37	1.38	1.36	1.36	2115300
2010-10-08	1.36	1.39	1.36	1.36	4021650
2010-10-11	1.36	1.38	1.34	1.35	2567910
2010-10-12	1.35	1.35	1.34	1.35	3658680
2010-10-13	1.38	1.39	1.36	1.37	4808115
2010-10-14	1.40	1.40	1.36	1.38	4419300
2010-10-15	1.39	1.39	1.35	1.37	4272600
2010-10-18	1.37	1.38	1.35	1.35	2440935
2010-10-19	1.35	1.36	1.33	1.34	3676905
2010-10-20	1.34	1.38	1.34	1.38	4686660
2010-10-21	1.37	1.40	1.36	1.38	6269985
2010-10-22	1.38	1.40	1.37	1.38	2415315
2010-10-25	1.40	1.40	1.38	1.39	1779210
2010-10-26	1.39	1.46	1.37	1.42	9912615
2010-10-27	1.42	1.43	1.38	1.40	5347500
2010-10-28	1.43	1.43	1.40	1.41	3362850
2010-10-29	1.41	1.46	1.40	1.46	4210230
2010-11-01	1.46	1.52	1.42	1.43	6836760
2010-11-02	1.45	1.46	1.40	1.42	4836975
2010-11-03	1.42	1.50	1.41	1.45	5612985
2010-11-04	1.51	1.69	1.48	1.66	28122015
2010-11-05	1.66	1.66	1.58	1.63	15164190
2010-11-08	1.63	1.67	1.60	1.67	7642125
2010-11-09	1.67	1.71	1.60	1.64	14366235
2010-11-10	1.63	2.00	1.60	1.96	45915570
2010-11-11	1.91	1.94	1.82	1.87	29176410
2010-11-12	1.88	2.03	1.87	1.99	40937535
2010-11-15	2.01	2.20	2.01	2.05	39376995
2010-11-16	2.07	2.09	1.89	1.98	20215965
2010-11-17	2.01	2.05	1.91	1.97	11255115
2010-11-18	2.04	2.05	1.93	1.99	14343720
2010-11-19	2.01	2.09	1.98	2.07	17257410
2010-11-22	2.10	2.23	2.10	2.23	22949580
2010-11-23	2.22	2.38	2.15	2.30	23671050
2010-11-24	2.35	2.40	2.29	2.36	21374385
2010-11-26	2.37	2.40	2.32	2.35	5258310
2010-11-29	2.36	2.40	2.22	2.29	17183145
2010-11-30	2.25	2.36	2.23	2.35	33344370
2010-12-01	2.39	2.43	2.23	2.29	19487625
2010-12-02	2.27	2.29	2.08	2.15	30104505
2010-12-03	2.13	2.15	2.06	2.09	17406900
2010-12-06	2.09	2.10	1.97	2.02	19115625
2010-12-07	2.03	2.16	2.00	2.10	19673220
2010-12-08	2.17	2.17	2.10	2.16	9914700
2010-12-09	2.17	2.18	2.11	2.14	6089745
2010-12-10	2.14	2.19	2.08	2.10	6440715
2010-12-13	2.11	2.12	2.03	2.04	6154965
2010-12-14	2.02	2.03	1.85	1.90	26503650
2010-12-15	1.91	2.00	1.90	1.97	11143500
2010-12-16	2.00	2.06	1.98	2.05	11851050
2010-12-17	2.09	2.10	2.05	2.09	12207255
2010-12-20	2.11	2.15	2.08	2.11	7849800
2010-12-21	2.12	2.18	2.11	2.15	11665170
2010-12-22	2.15	2.19	2.11	2.18	12498840
2010-12-23	2.08	2.17	1.99	2.01	23356875
2010-12-27	1.87	1.91	1.67	1.70	139534940
2010-12-28	1.72	1.78	1.67	1.76	60848835
2010-12-29	1.80	1.87	1.77	1.85	49791450
2010-12-30	1.85	1.86	1.76	1.77	30616005
2010-12-31	1.77	1.82	1.77	1.78	21267705
2011-01-03	1.79	1.80	1.73	1.77	19261260
2011-01-04	1.78	1.80	1.73	1.78	17836065
2011-01-05	1.77	1.79	1.75	1.79	21703035
2011-01-06	1.79	1.87	1.79	1.86	30918255
2011-01-07	1.87	1.91	1.86	1.88	33743100
2011-01-10	1.88	1.91	1.87	1.90	20142180
2011-01-11	1.91	1.91	1.79	1.80	25670325
2011-01-12	1.80	1.83	1.77	1.80	14470830
2011-01-13	1.80	1.80	1.74	1.75	10852830
2011-01-14	1.74	1.77	1.71	1.72	17881815
2011-01-18	1.70	1.71	1.65	1.71	24357585
2011-01-19	1.68	1.70	1.58	1.60	35572710
2011-01-20	1.60	1.63	1.49	1.51	34199370
2011-01-21	1.54	1.57	1.51	1.54	18254115
2011-01-24	1.57	1.65	1.55	1.63	24677835
2011-01-25	1.64	1.66	1.60	1.65	19073355
2011-01-26	1.65	1.66	1.61	1.65	16198005
2011-01-27	1.65	1.67	1.64	1.66	13434825
2011-01-28	1.66	1.66	1.58	1.60	15732165
2011-01-31	1.60	1.61	1.57	1.61	12473625
2011-02-01	1.62	1.65	1.57	1.59	10616865
2011-02-02	1.61	1.61	1.58	1.60	8542080
2011-02-03	1.59	1.59	1.54	1.58	7681005
2011-02-04	1.56	1.58	1.55	1.56	8158755
2011-02-07	1.55	1.55	1.53	1.54	13425165
2011-02-08	1.59	1.68	1.53	1.63	52577745
2011-02-09	1.61	1.61	1.52	1.55	39543930
2011-02-10	1.55	1.58	1.52	1.55	12540300
2011-02-11	1.55	1.58	1.53	1.55	9549030
2011-02-14	1.58	1.61	1.54	1.54	19251060
2011-02-15	1.53	1.54	1.50	1.52	14412765
2011-02-16	1.54	1.66	1.54	1.65	61737090
2011-02-17	1.64	1.70	1.57	1.57	39299130
2011-02-18	1.56	1.57	1.53	1.55	35561550
2011-02-22	1.53	1.53	1.45	1.46	30968100
2011-02-23	1.48	1.50	1.41	1.46	24085620
2011-02-24	1.45	1.51	1.43	1.50	15831750
2011-02-25	1.52	1.59	1.51	1.57	20208855
2011-02-28	1.58	1.61	1.57	1.59	15766590
2011-03-01	1.60	1.62	1.58	1.60	16595250
2011-03-02	1.59	1.62	1.58	1.60	9949410
2011-03-03	1.63	1.65	1.60	1.62	9602100
2011-03-04	1.63	1.67	1.59	1.66	23701500
2011-03-07	1.66	1.69	1.65	1.66	30502965
2011-03-08	1.64	1.66	1.60	1.64	20997765
2011-03-09	1.64	1.67	1.62	1.65	13870815
2011-03-10	1.63	1.63	1.58	1.60	15255705
2011-03-11	1.59	1.62	1.57	1.60	13961910
2011-03-14	1.59	1.60	1.55	1.55	17489565
2011-03-15	1.48	1.53	1.45	1.53	19783035
2011-03-16	1.52	1.55	1.51	1.52	17545140
2011-03-17	1.55	1.56	1.51	1.52	13837560
2011-03-18	1.55	1.55	1.50	1.53	10317345
2011-03-21	1.54	1.54	1.50	1.52	6174750
2011-03-22	1.52	1.52	1.47	1.48	8742195
2011-03-23	1.47	1.48	1.45	1.48	6341895
2011-03-24	1.48	1.49	1.47	1.49	6932400
2011-03-25	1.50	1.53	1.49	1.52	8518830
2011-03-28	1.51	1.57	1.50	1.55	15870270
2011-03-29	1.55	1.60	1.55	1.59	11333865
2011-03-30	1.61	1.63	1.53	1.58	18278415
2011-03-31	1.77	1.91	1.77	1.85	172835060
2011-04-01	1.83	1.88	1.77	1.78	42976305
2011-04-04	1.79	1.80	1.68	1.72	39138405
2011-04-05	1.73	1.80	1.71	1.78	47725905
2011-04-06	1.80	1.80	1.72	1.77	19324455
2011-04-07	1.79	1.86	1.76	1.82	42161490
2011-04-08	1.84	1.84	1.76	1.77	29195280
2011-04-11	1.76	1.77	1.67	1.68	20583000
2011-04-12	1.67	1.68	1.62	1.64	20361015
2011-04-13	1.68	1.71	1.65	1.66	18171660
2011-04-14	1.66	1.69	1.61	1.68	14750730
2011-04-15	1.71	1.75	1.69	1.71	14151765
2011-04-18	1.68	1.71	1.62	1.67	15508065
2011-04-19	1.68	1.68	1.64	1.68	8230395
2011-04-20	1.71	1.74	1.69	1.72	12562035
2011-04-21	1.72	1.80	1.71	1.78	20790795
2011-04-25	1.78	1.78	1.73	1.76	12012585
2011-04-26	1.78	1.82	1.75	1.80	20585145
2011-04-27	1.80	1.82	1.78	1.81	14953515
2011-04-28	1.80	1.85	1.78	1.84	24674955
2011-04-29	1.85	1.86	1.83	1.84	10895100
2011-05-02	1.84	1.85	1.80	1.83	11768400
2011-05-03	1.83	1.83	1.77	1.79	13709475
2011-05-04	1.79	1.80	1.72	1.78	15707535
2011-05-05	1.81	1.83	1.74	1.76	18291735
2011-05-06	1.79	1.85	1.77	1.81	14724090
2011-05-09	1.80	1.87	1.79	1.86	13744545
2011-05-10	1.88	1.93	1.86	1.89	23034390
2011-05-11	1.88	1.89	1.79	1.80	14444475
2011-05-12	1.80	1.85	1.78	1.84	9416100
2011-05-13	1.87	1.88	1.82	1.84	9923655
2011-05-16	1.87	1.87	1.77	1.77	11334330
2011-05-17	1.80	1.80	1.71	1.73	18512340
2011-05-18	1.74	1.76	1.70	1.76	10941105
2011-05-19	1.80	1.90	1.77	1.88	39830505
2011-05-20	1.88	1.89	1.82	1.86	12638010
2011-05-23	1.84	1.84	1.77	1.79	12953220
2011-05-24	1.80	1.83	1.77	1.78	9205095
2011-05-25	1.79	1.93	1.74	1.93	70407165
2011-05-26	1.92	1.98	1.87	1.97	50053365
2011-05-27	1.97	1.98	1.92	1.97	25306035
2011-05-31	1.98	2.02	1.97	2.01	49357830
2011-06-01	2.00	2.01	1.89	1.90	22955940
2011-06-02	1.90	1.95	1.90	1.92	14794410
2011-06-03	2.00	2.10	1.97	2.01	93153135
2011-06-06	2.01	2.01	1.88	1.91	34976505
2011-06-07	1.93	1.96	1.88	1.89	18331485
2011-06-08	1.90	1.91	1.80	1.81	25454040
2011-06-09	1.83	1.87	1.81	1.84	24063300
2011-06-10	1.83	1.89	1.82	1.86	23497980
2011-06-13	1.87	1.93	1.86	1.90	25706415
2011-06-14	1.90	1.98	1.90	1.91	23599650
2011-06-15	1.90	1.90	1.80	1.82	20198685
2011-06-16	1.84	1.87	1.72	1.77	27631860
2011-06-17	1.79	1.85	1.74	1.77	25709475
2011-06-20	1.75	1.76	1.70	1.73	23065635
2011-06-21	1.75	1.85	1.73	1.84	22448445
2011-06-22	1.82	1.88	1.81	1.81	22132995
2011-06-23	1.81	1.85	1.75	1.85	17549850
2011-06-24	1.84	1.86	1.82	1.84	54132870
2011-06-27	1.85	1.89	1.82	1.83	27140505
2011-06-28	1.85	1.88	1.84	1.87	13336980
2011-06-29	1.90	1.94	1.87	1.89	21925620
2011-06-30	1.90	1.96	1.89	1.94	14199810
2011-07-01	1.94	1.97	1.92	1.93	12822585
2011-07-05	1.93	1.97	1.91	1.94	14939835
2011-07-06	1.94	1.94	1.90	1.93	13903335
2011-07-07	1.94	2.00	1.93	1.98	19917315
2011-07-08	1.99	1.99	1.91	1.92	18608700
2011-07-11	1.89	1.90	1.87	1.89	14635545
2011-07-12	1.89	1.94	1.87	1.88	15681090
2011-07-13	1.90	1.94	1.86	1.91	15989130
2011-07-14	1.90	1.93	1.82	1.84	17386965
2011-07-15	1.85	1.86	1.83	1.84	10634310
2011-07-18	1.82	1.83	1.78	1.82	12784755
2011-07-19	1.84	1.87	1.84	1.86	15390720
2011-07-20	1.87	2.03	1.85	1.91	45725910
2011-07-21	1.93	1.94	1.87	1.91	15180090
2011-07-22	1.91	1.97	1.90	1.95	8758020
2011-07-25	1.93	1.95	1.90	1.90	10102365
2011-07-26	1.89	1.92	1.86	1.87	11443980
2011-07-27	1.90	1.90	1.83	1.84	14376045
2011-07-28	1.84	1.90	1.84	1.88	14080935
2011-07-29	1.85	1.89	1.83	1.88	14221905
2011-08-01	1.91	1.93	1.88	1.92	17472330
2011-08-02	1.91	1.95	1.82	1.82	23239800
2011-08-03	1.83	1.86	1.76	1.81	27019935
2011-08-04	1.77	1.79	1.64	1.65	45983940
2011-08-05	1.67	1.69	1.52	1.62	29465640
2011-08-08	1.54	1.63	1.54	1.58	39128580
2011-08-09	1.61	1.70	1.58	1.67	20000730
2011-08-10	1.70	1.70	1.58	1.59	23462205
2011-08-11	1.60	1.72	1.60	1.69	12547260
2011-08-12	1.71	1.81	1.69	1.75	15135300
2011-08-15	1.77	1.78	1.73	1.75	11078580
2011-08-16	1.74	1.77	1.72	1.74	8065320
2011-08-17	1.76	1.78	1.70	1.72	9656580
2011-08-18	1.67	1.68	1.56	1.62	15848535
2011-08-19	1.59	1.61	1.47	1.49	20629155
2011-08-22	1.54	1.59	1.45	1.46	14792715
2011-08-23	1.46	1.54	1.43	1.53	13034520
2011-08-24	1.54	1.60	1.52	1.59	10263570
2011-08-25	1.59	1.59	1.53	1.54	10203150
2011-08-26	1.51	1.60	1.47	1.58	11426340
2011-08-29	1.61	1.66	1.60	1.65	12049530
2011-08-30	1.63	1.65	1.61	1.64	5499885
2011-08-31	1.65	1.70	1.62	1.65	12356025
2011-09-01	1.64	1.66	1.59	1.60	12721275
2011-09-02	1.58	1.60	1.51	1.54	11554965
2011-09-06	1.50	1.55	1.49	1.53	12146400
2011-09-07	1.56	1.60	1.55	1.59	6887790
2011-09-08	1.57	1.60	1.55	1.57	7585455
2011-09-09	1.56	1.57	1.50	1.53	10038945
2011-09-12	1.50	1.55	1.50	1.53	8498565
2011-09-13	1.53	1.61	1.52	1.61	10896915
2011-09-14	1.62	1.66	1.59	1.62	12461655
2011-09-15	1.64	1.66	1.62	1.65	8437680
2011-09-16	1.65	1.72	1.63	1.72	21263610
2011-09-19	1.66	1.72	1.59	1.72	17360235
2011-09-20	1.73	1.77	1.71	1.73	17705265
2011-09-21	1.73	1.80	1.71	1.72	14813655
2011-09-22	1.71	1.74	1.66	1.71	11640030
2011-09-23	1.70	1.77	1.69	1.76	17344920
2011-09-26	1.77	1.77	1.66	1.70	14020725
2011-09-27	1.73	1.80	1.70	1.75	10116435
2011-09-28	1.73	1.77	1.63	1.64	10848090
2011-09-29	1.71	1.72	1.57	1.61	13943175
2011-09-30	1.65	1.66	1.57	1.63	20040810
2011-10-03	1.66	1.67	1.55	1.58	15346950
2011-10-04	1.55	1.62	1.53	1.58	18003210
2011-10-05	1.60	1.72	1.56	1.69	18441210
2011-10-06	1.69	1.84	1.67	1.80	26535390
2011-10-07	1.80	1.84	1.74	1.80	19673220
2011-10-10	1.82	1.88	1.80	1.86	13851240
2011-10-11	1.83	1.85	1.81	1.84	8640045
2011-10-12	1.82	1.87	1.81	1.85	16850460
2011-10-13	1.84	1.90	1.83	1.86	15657195
2011-10-14	1.87	1.90	1.82	1.87	21007035
2011-10-17	1.86	1.87	1.82	1.83	11316585
2011-10-18	1.82	1.90	1.78	1.89	14995350
2011-10-19	1.87	1.87	1.82	1.84	11892750
2011-10-20	1.83	1.83	1.80	1.82	14994705
2011-10-21	1.83	1.89	1.80	1.87	17138250
2011-10-24	1.86	1.93	1.85	1.90	14108250
2011-10-25	1.88	1.92	1.85	1.88	9815565
2011-10-26	1.88	1.89	1.83	1.87	7657185
2011-10-27	1.89	1.93	1.87	1.92	13040025
2011-10-28	1.90	2.00	1.87	1.99	18974895
2011-10-31	1.97	1.97	1.92	1.96	17009535
2011-11-01	1.89	1.93	1.87	1.93	9536625
2011-11-02	1.93	1.95	1.88	1.91	13132815
2011-11-03	2.00	2.17	1.97	2.16	37659045
2011-11-04	2.10	2.16	2.03	2.15	45496605
2011-11-07	2.11	2.13	2.05	2.08	18994035
2011-11-08	2.09	2.13	2.05	2.12	17517450
2011-11-09	2.06	2.10	2.02	2.06	14304840
2011-11-10	2.06	2.10	2.04	2.09	11209095
2011-11-11	2.13	2.30	2.04	2.24	58126845
2011-11-14	2.20	2.24	2.17	2.21	19884840
2011-11-15	2.19	2.29	2.18	2.26	13363575
2011-11-16	2.23	2.33	2.23	2.33	27497040
2011-11-17	2.30	2.33	2.21	2.25	20238975
2011-11-18	2.24	2.27	2.17	2.17	13540935
2011-11-21	2.16	2.16	2.07	2.12	15472860
2011-11-22	2.12	2.19	2.07	2.14	10987770
2011-11-23	2.12	2.14	2.08	2.10	6777195
2011-11-25	2.10	2.16	2.07	2.11	3593925
2011-11-28	2.13	2.22	2.12	2.17	10216860
2011-11-29	2.17	2.20	2.11	2.12	8865810
2011-11-30	2.17	2.20	2.15	2.18	11414475
2011-12-01	2.17	2.27	2.13	2.17	15451620
2011-12-02	2.19	2.25	2.16	2.22	12040770
2011-12-05	2.24	2.33	2.23	2.29	17400750
2011-12-06	2.28	2.33	2.27	2.32	14277150
2011-12-07	2.31	2.33	2.25	2.28	10113660
2011-12-08	2.06	2.11	1.97	2.06	49589175
2011-12-09	2.04	2.07	2.02	2.07	18591660
2011-12-12	2.03	2.04	2.00	2.03	11379855
2011-12-13	2.04	2.06	1.93	1.96	14910225
2011-12-14	1.97	1.98	1.87	1.90	17457600
2011-12-15	1.91	1.94	1.87	1.91	10503915
2011-12-16	1.92	1.93	1.87	1.87	15444075
2011-12-19	1.87	1.90	1.82	1.85	14804280
2011-12-20	1.87	1.90	1.85	1.86	12665715
2011-12-21	1.86	1.87	1.74	1.84	25587105
2011-12-22	1.84	1.87	1.82	1.85	15147030
2011-12-23	1.87	1.87	1.83	1.86	8870850
2011-12-27	1.84	1.92	1.84	1.90	11661045
2011-12-28	1.93	1.95	1.87	1.90	8627070
2011-12-29	1.91	1.96	1.90	1.92	7322250
2011-12-30	1.90	1.93	1.88	1.90	5097900
2012-01-03	1.93	1.97	1.84	1.87	13920780
2012-01-04	1.88	1.91	1.83	1.85	9450540
2012-01-05	1.85	1.86	1.79	1.81	15081480
2012-01-06	1.81	1.85	1.76	1.79	14794305
2012-01-09	1.80	1.83	1.74	1.82	13454265
2012-01-10	1.83	1.85	1.82	1.84	10075980
2012-01-11	1.84	1.89	1.82	1.88	10083585
2012-01-12	1.90	1.91	1.85	1.88	10939500
2012-01-13	1.89	1.90	1.51	1.52	82596585
2012-01-17	1.77	1.82	1.76	1.77	69785790
2012-01-18	1.78	1.79	1.75	1.79	18902745
2012-01-19	1.81	1.85	1.77	1.78	18693330
2012-01-20	1.79	1.80	1.76	1.77	9934335
2012-01-23	1.79	1.81	1.77	1.78	8917995
2012-01-24	1.78	1.85	1.76	1.83	12868710
2012-01-25	1.82	1.87	1.80	1.86	9166680
2012-01-26	1.87	1.97	1.87	1.93	19065420
2012-01-27	1.90	1.98	1.90	1.96	11225415
2012-01-30	1.97	1.97	1.90	1.97	10934685
2012-01-31	1.99	2.00	1.92	1.94	14350695
2012-02-01	1.94	1.98	1.93	1.97	7847535
2012-02-02	1.98	2.06	1.97	2.02	12084150
2012-02-03	2.03	2.09	2.02	2.08	11466270
2012-02-06	2.07	2.13	2.07	2.12	9782415
2012-02-07	2.12	2.12	2.05	2.11	15322545
2012-02-08	2.11	2.13	2.09	2.13	9354390
2012-02-09	2.13	2.19	2.10	2.17	19169520
2012-02-10	2.15	2.15	1.99	2.07	28112085
2012-02-13	2.10	2.14	2.06	2.10	17367870
2012-02-14	2.12	2.25	2.09	2.21	27170475
2012-02-15	2.21	2.29	2.15	2.24	41467140
2012-02-16	2.23	2.30	2.17	2.28	33294540
2012-02-17	2.27	2.33	2.23	2.33	20649675
2012-02-21	2.32	2.32	2.25	2.30	17036820
2012-02-22	2.30	2.31	2.17	2.28	24824775
2012-02-23	2.27	2.33	2.24	2.30	12305175
2012-02-24	2.28	2.30	2.22	2.25	14397990
2012-02-27	2.23	2.27	2.20	2.24	9089295
2012-02-28	2.24	2.30	2.21	2.25	9182745
2012-02-29	2.25	2.27	2.21	2.23	8035260
2012-03-01	2.23	2.30	2.22	2.29	10551525
2012-03-02	2.29	2.30	2.25	2.27	8249565
2012-03-05	2.29	2.29	2.23	2.25	7004070
2012-03-06	2.22	2.22	2.17	2.21	8606235
2012-03-07	2.21	2.22	2.19	2.21	5472465
2012-03-08	2.21	2.23	2.20	2.20	9499005
2012-03-09	2.21	2.35	2.21	2.32	23301345
2012-03-12	2.31	2.42	2.31	2.40	29467800
2012-03-13	2.43	2.44	2.37	2.41	15024645
2012-03-14	2.40	2.40	2.32	2.35	12771960
2012-03-15	2.35	2.37	2.32	2.33	8573940
2012-03-16	2.33	2.39	2.32	2.35	10938540
2012-03-19	2.35	2.35	2.30	2.33	15233790
2012-03-20	2.33	2.35	2.30	2.33	8505015
2012-03-21	2.33	2.35	2.31	2.34	9106545
2012-03-22	2.33	2.34	2.29	2.29	7835295
2012-03-23	2.28	2.31	2.21	2.27	17558505
2012-03-26	2.37	2.54	2.34	2.49	47113365
2012-03-27	2.48	2.66	2.47	2.53	38100795
2012-03-28	2.52	2.56	2.47	2.52	14324550
2012-03-29	2.55	2.55	2.47	2.49	11945025
2012-03-30	2.50	2.53	2.45	2.48	13294680
2012-04-02	2.49	2.53	2.44	2.44	15427560
2012-04-03	2.45	2.56	2.44	2.53	16562250
2012-04-04	2.35	2.37	2.31	2.33	67242240
2012-04-05	2.34	2.36	2.29	2.30	22642170
2012-04-09	2.27	2.29	2.21	2.21	24837075
2012-04-10	2.21	2.26	2.14	2.16	27715035
2012-04-11	2.22	2.22	2.13	2.21	16581705
2012-04-12	2.25	2.30	2.19	2.23	15512310
2012-04-13	2.26	2.27	2.19	2.24	9743700
2012-04-16	2.23	2.25	2.14	2.15	16496265
2012-04-17	2.16	2.20	2.14	2.15	16733070
2012-04-18	2.14	2.18	2.10	2.18	12346440
2012-04-19	2.18	2.23	2.17	2.21	11623170
2012-04-20	2.21	2.25	2.20	2.21	12326610
2012-04-23	2.19	2.20	2.11	2.13	13360725
2012-04-24	2.12	2.15	2.07	2.12	10117005
2012-04-25	2.14	2.20	2.14	2.19	10681995
2012-04-26	2.20	2.23	2.19	2.23	6414285
2012-04-27	2.24	2.24	2.19	2.22	8853075
2012-04-30	2.22	2.22	2.17	2.21	6209220
2012-05-01	2.21	2.28	2.21	2.25	9884205
2012-05-02	2.23	2.29	2.23	2.26	7458765
2012-05-03	2.26	2.27	2.14	2.16	12631605
2012-05-04	2.15	2.16	2.09	2.12	18712290
2012-05-07	2.13	2.17	2.11	2.16	17369535
2012-05-08	2.17	2.18	1.96	2.01	46457700
2012-05-09	2.02	2.05	1.98	2.00	29217420
2012-05-10	2.20	2.31	2.16	2.20	83344515
2012-05-11	2.17	2.23	2.14	2.15	18318075
2012-05-14	2.13	2.14	2.00	2.00	20712630
2012-05-15	2.02	2.06	1.95	1.96	23785230
2012-05-16	1.97	2.01	1.93	1.95	18857895
2012-05-17	1.95	1.99	1.88	1.90	17235645
2012-05-18	1.89	1.90	1.79	1.84	24247305
2012-05-21	1.84	1.95	1.81	1.92	22127550
2012-05-22	2.01	2.09	2.00	2.05	35492550
2012-05-23	2.04	2.07	1.97	2.07	18305235
2012-05-24	2.08	2.08	1.98	2.02	16132800
2012-05-25	2.01	2.03	1.95	1.99	11355135
2012-05-29	2.00	2.13	2.00	2.11	24748755
2012-05-30	2.07	2.09	2.02	2.03	19607115
2012-05-31	2.00	2.02	1.92	1.97	16780515
2012-06-01	1.90	1.94	1.85	1.88	13285650
2012-06-04	1.87	1.89	1.81	1.86	15462510
2012-06-05	1.86	1.89	1.84	1.86	9463275
2012-06-06	1.88	1.96	1.88	1.95	13657620
2012-06-07	1.99	1.99	1.92	1.93	7380225
2012-06-08	1.92	2.01	1.88	2.01	13218135
2012-06-11	2.02	2.07	1.93	1.94	9539205
2012-06-12	1.95	1.99	1.92	1.98	8534910
2012-06-13	1.97	2.04	1.96	1.98	12665565
2012-06-14	2.01	2.04	1.91	1.96	13082415
2012-06-15	1.96	2.00	1.92	1.99	9701055
2012-06-18	2.00	2.16	1.97	2.12	18851940
2012-06-19	2.13	2.18	2.10	2.14	13665435
2012-06-20	2.23	2.30	2.21	2.25	51335130
2012-06-21	2.28	2.29	2.12	2.15	28378425
2012-06-22	2.17	2.27	2.16	2.25	45711780
2012-06-25	2.26	2.27	2.18	2.21	22547790
2012-06-26	2.14	2.16	2.09	2.11	39207735
2012-06-27	2.13	2.16	2.10	2.13	15707910
2012-06-28	2.13	2.14	2.04	2.09	13710600
2012-06-29	2.19	2.19	2.07	2.09	16885560
2012-07-02	2.09	2.12	2.01	2.03	19733010
2012-07-03	2.04	2.07	2.03	2.04	14206920
2012-07-05	2.05	2.11	2.05	2.08	18807990
2012-07-06	2.07	2.12	2.05	2.07	11769915
2012-07-09	2.06	2.12	2.04	2.10	13656135
2012-07-10	2.10	2.17	2.06	2.08	11375280
2012-07-11	2.10	2.11	2.07	2.10	9577740
2012-07-12	2.09	2.20	2.05	2.18	16885050
2012-07-13	2.20	2.29	2.19	2.28	19573680
2012-07-16	2.29	2.40	2.26	2.40	26158620
2012-07-17	2.33	2.35	2.16	2.22	38541945
2012-07-18	2.09	2.24	2.07	2.14	43231260
2012-07-19	2.18	2.21	2.14	2.15	21538170
2012-07-20	2.14	2.15	2.08	2.12	23526990
2012-07-23	2.07	2.09	2.04	2.04	20801145
2012-07-24	2.04	2.07	1.97	1.99	22510140
2012-07-25	1.99	2.00	1.92	1.93	42660975
2012-07-26	1.99	2.00	1.84	1.88	33945075
2012-07-27	1.91	1.98	1.87	1.97	25094520
2012-07-30	1.97	2.02	1.81	1.82	30990600
2012-07-31	1.84	1.86	1.82	1.83	23625900
2012-08-01	1.87	1.87	1.74	1.75	23883255
2012-08-02	1.79	1.79	1.70	1.74	19575240
2012-08-03	1.79	1.84	1.78	1.82	18142050
2012-08-06	1.84	1.91	1.84	1.88	22922535
2012-08-07	1.92	2.06	1.90	2.02	35809560
2012-08-08	1.99	2.00	1.91	1.94	19633425
2012-08-09	1.97	2.00	1.94	1.96	10088760
2012-08-10	1.95	2.00	1.95	2.00	10610850
2012-08-13	1.98	2.09	1.94	2.08	13050750
2012-08-14	2.05	2.08	1.95	1.96	11900040
2012-08-15	1.96	1.98	1.92	1.96	7880775
2012-08-16	1.97	2.03	1.97	2.02	10034595
2012-08-17	2.02	2.05	2.00	2.00	7621830
2012-08-20	2.01	2.03	1.94	1.97	17685120
2012-08-21	1.97	2.00	1.93	1.94	11422740
2012-08-22	1.93	2.00	1.93	2.00	11632350
2012-08-23	2.00	2.06	1.98	2.05	22064610
2012-08-24	2.00	2.02	1.96	1.97	21450165
2012-08-27	1.97	1.98	1.88	1.89	20254875
2012-08-28	1.89	1.96	1.87	1.91	21039840
2012-08-29	1.90	1.91	1.87	1.89	12583245
2012-08-30	1.91	1.92	1.87	1.89	9844605
2012-08-31	1.91	1.92	1.88	1.90	8096040
2012-09-04	1.90	1.93	1.86	1.88	11287440
2012-09-05	1.87	1.90	1.85	1.86	9588405
2012-09-06	1.87	1.93	1.86	1.90	12624645
2012-09-07	1.90	1.97	1.90	1.96	14297265
2012-09-10	1.95	1.96	1.82	1.82	22260225
2012-09-11	1.85	1.88	1.83	1.85	15223065
2012-09-12	1.86	1.91	1.85	1.89	17180010
2012-09-13	1.90	1.97	1.90	1.97	22295385
2012-09-14	2.00	2.04	1.98	2.03	23050035
2012-09-17	2.16	2.19	2.10	2.17	48194865
2012-09-18	2.13	2.13	2.05	2.09	26827200
2012-09-19	2.07	2.12	2.06	2.07	15726855
2012-09-20	2.06	2.10	2.05	2.06	13685580
2012-09-21	2.07	2.10	1.97	2.00	28052550
2012-09-24	1.97	2.07	1.96	2.04	19530060
2012-09-25	1.91	1.97	1.84	1.84	85274280
2012-09-26	1.84	1.89	1.83	1.84	22909800
2012-09-27	1.85	1.90	1.84	1.90	26378295
2012-09-28	1.92	1.99	1.91	1.95	65150070
2012-10-01	1.97	1.99	1.93	1.94	13264575
2012-10-02	1.95	1.99	1.93	1.99	10934535
2012-10-03	1.98	2.00	1.95	1.95	15829320
2012-10-04	2.00	2.01	1.91	1.96	23118105
2012-10-05	1.98	1.99	1.91	1.93	14080050
2012-10-08	1.92	1.96	1.91	1.95	13350090
2012-10-09	1.94	1.94	1.88	1.89	17902185
2012-10-10	1.89	1.91	1.87	1.89	7575945
2012-10-11	1.93	1.93	1.88	1.89	6758565
2012-10-12	1.89	1.92	1.83	1.84	14813025
2012-10-15	1.87	1.87	1.79	1.82	22037505
2012-10-16	1.84	1.87	1.82	1.87	7188720
2012-10-17	1.88	1.92	1.85	1.92	10019445
2012-10-18	1.93	1.93	1.85	1.87	11114205
2012-10-19	1.86	1.88	1.82	1.85	15409530
2012-10-22	1.87	1.87	1.82	1.86	7052970
2012-10-23	1.83	1.90	1.82	1.89	11239095
2012-10-24	1.90	1.90	1.82	1.83	15245520
2012-10-25	1.85	1.85	1.83	1.83	8665290
2012-10-26	1.84	1.85	1.80	1.83	7159575
2012-10-31	1.85	1.89	1.82	1.88	11627130
2012-11-01	1.88	1.97	1.88	1.95	15360810
2012-11-02	1.95	1.97	1.90	1.93	15453975
2012-11-05	1.99	2.11	1.96	2.10	30736770
2012-11-06	2.04	2.08	2.00	2.08	34859145
2012-11-07	2.07	2.14	2.05	2.10	25731255
2012-11-08	2.07	2.13	2.06	2.09	19109790
2012-11-09	2.04	2.06	1.99	2.02	12945420
2012-11-12	2.02	2.09	2.01	2.07	8364765
2012-11-13	2.09	2.13	2.05	2.11	14973945
2012-11-14	2.13	2.14	2.08	2.09	13069725
2012-11-15	2.09	2.10	2.03	2.05	14759115
2012-11-16	2.08	2.13	2.04	2.12	13629750
2012-11-19	2.14	2.22	2.12	2.19	20888220
2012-11-20	2.19	2.21	2.13	2.20	13836405
2012-11-21	2.17	2.23	2.15	2.16	14446995
2012-11-23	2.17	2.19	2.11	2.14	6453180
2012-11-26	2.14	2.15	2.11	2.15	7443285
2012-11-27	2.14	2.18	2.10	2.14	13661550
2012-11-28	2.13	2.29	2.13	2.22	22879485
2012-11-29	2.23	2.27	2.19	2.25	16549725
2012-11-30	2.24	2.29	2.20	2.25	21304260
2012-12-03	2.26	2.33	2.23	2.31	31286295
2012-12-04	2.27	2.32	2.24	2.26	18963165
2012-12-05	2.25	2.28	2.24	2.25	9922290
2012-12-06	2.25	2.32	2.23	2.26	9905955
2012-12-07	2.29	2.30	2.26	2.28	9968790
2012-12-10	2.30	2.32	2.28	2.30	13946265
2012-12-11	2.31	2.37	2.30	2.35	23588865
2012-12-12	2.35	2.39	2.33	2.35	30958155
2012-12-13	2.35	2.35	2.18	2.24	32268360
2012-12-14	2.25	2.29	2.24	2.25	15344145
2012-12-17	2.25	2.30	2.25	2.29	12372135
2012-12-18	2.28	2.34	2.28	2.31	23316540
2012-12-19	2.32	2.35	2.30	2.31	19480965
2012-12-20	2.30	2.32	2.27	2.30	13817910
2012-12-21	2.26	2.28	2.24	2.27	22384590
2012-12-24	2.24	2.29	2.24	2.29	5636940
2012-12-26	2.26	2.30	2.23	2.24	9026760
2012-12-27	2.23	2.26	2.20	2.25	8416275
2012-12-28	2.23	2.24	2.20	2.21	6212025
2012-12-31	2.20	2.26	2.20	2.26	8922690
2013-01-02	2.33	2.36	2.31	2.36	17920650
2013-01-03	2.35	2.36	2.32	2.32	11129115
2013-01-04	2.32	2.32	2.26	2.29	10109895
2013-01-07	2.32	2.32	2.26	2.29	6628635
2013-01-08	2.30	2.30	2.21	2.25	19259775
2013-01-09	2.27	2.28	2.23	2.24	10469685
2013-01-10	2.26	2.27	2.23	2.24	13836075
2013-01-11	2.27	2.27	2.14	2.19	23449110
2013-01-14	2.21	2.23	2.19	2.22	13875270
2013-01-15	2.21	2.28	2.21	2.26	24365835
2013-01-16	2.26	2.28	2.25	2.27	20672070
2013-01-17	2.28	2.32	2.26	2.29	21549060
2013-01-18	2.32	2.32	2.25	2.30	53326110
2013-01-22	2.30	2.37	2.28	2.35	28801965
2013-01-23	2.33	2.42	2.33	2.40	23463090
2013-01-24	2.40	2.51	2.39	2.47	29555835
2013-01-25	2.47	2.50	2.45	2.47	19315545
2013-01-28	2.46	2.58	2.46	2.54	29789880
2013-01-29	2.54	2.56	2.48	2.53	21397545
2013-01-30	2.52	2.53	2.50	2.50	14521470
2013-01-31	2.52	2.52	2.46	2.50	13519770
2013-02-01	2.54	2.57	2.51	2.55	16508850
2013-02-04	2.56	2.56	2.51	2.52	16919835
2013-02-05	2.53	2.58	2.51	2.54	19652880
2013-02-06	2.55	2.63	2.53	2.61	28397220
2013-02-07	2.61	2.65	2.60	2.63	17962815
2013-02-08	2.63	2.67	2.61	2.62	17095995
2013-02-11	2.53	2.61	2.50	2.56	48993720
2013-02-12	2.56	2.59	2.49	2.53	33918690
2013-02-13	2.55	2.60	2.54	2.56	14506530
2013-02-14	2.58	2.58	2.55	2.55	14859600
2013-02-15	2.57	2.57	2.46	2.47	30274035
2013-02-19	2.49	2.62	2.49	2.62	40520100
2013-02-20	2.62	2.64	2.56	2.57	46828650
2013-02-21	2.43	2.49	2.30	2.34	135573180
2013-02-22	2.38	2.43	2.37	2.41	38217465
2013-02-25	2.41	2.45	2.29	2.29	43361580
2013-02-26	2.30	2.33	2.25	2.30	41445750
2013-02-27	2.29	2.36	2.29	2.34	29386935
2013-02-28	2.39	2.41	2.29	2.32	29473395
2013-03-01	2.33	2.34	2.28	2.31	23199000
2013-03-04	2.32	2.39	2.31	2.37	26364900
2013-03-05	2.40	2.46	2.39	2.44	31304535
2013-03-06	2.47	2.53	2.46	2.51	17248875
2013-03-07	2.52	2.58	2.46	2.55	17375310
2013-03-08	2.54	2.63	2.49	2.56	13680780
2013-03-11	2.59	2.63	2.58	2.61	23691600
2013-03-12	2.59	2.63	2.59	2.61	19125930
2013-03-13	2.60	2.63	2.59	2.60	12329790
2013-03-14	2.59	2.59	2.45	2.46	30366885
2013-03-15	2.44	2.44	2.35	2.35	49196655
2013-03-18	2.35	2.40	2.33	2.34	19745040
2013-03-19	2.35	2.37	2.33	2.34	16477125
2013-03-20	2.35	2.40	2.34	2.40	21355260
2013-03-21	2.40	2.47	2.38	2.40	17194305
2013-03-22	2.41	2.45	2.41	2.44	6693525
2013-03-25	2.47	2.57	2.45	2.50	35690310
2013-03-26	2.53	2.55	2.51	2.52	27122055
2013-03-27	2.53	2.56	2.49	2.54	19444245
2013-03-28	2.55	2.55	2.52	2.53	17379780
2013-04-01	2.82	3.11	2.78	2.93	211588100
2013-04-02	2.91	3.03	2.90	2.96	99785610
2013-04-03	2.87	2.90	2.68	2.74	84674925
2013-04-04	2.74	2.82	2.72	2.80	33973005
2013-04-05	2.80	2.80	2.70	2.76	23285835
2013-04-08	2.80	2.84	2.77	2.79	25185015
2013-04-09	2.79	2.79	2.69	2.70	25440540
2013-04-10	2.71	2.80	2.71	2.79	31816320
2013-04-11	2.80	2.97	2.78	2.91	51721215
2013-04-12	2.88	3.01	2.87	2.92	47240580
2013-04-15	2.90	2.92	2.83	2.89	25289760
2013-04-16	2.95	3.08	2.93	3.04	47706570
2013-04-17	3.03	3.06	2.97	3.03	31776420
2013-04-18	3.07	3.17	3.03	3.13	50530500
2013-04-19	3.16	3.33	3.14	3.19	45182040
2013-04-22	3.24	3.35	3.18	3.35	59089905
2013-04-23	3.40	3.53	3.38	3.40	56063250
2013-04-24	3.39	3.40	3.27	3.36	39451620
2013-04-25	3.37	3.49	3.37	3.47	41943105
2013-04-26	3.54	3.58	3.37	3.41	54336450
2013-04-29	3.45	3.67	3.41	3.66	54633090
2013-04-30	3.73	3.88	3.58	3.60	82859220
2013-05-01	3.73	3.73	3.53	3.55	41141670
2013-05-02	3.59	3.68	3.58	3.61	45784995
2013-05-03	3.76	3.76	3.63	3.64	50691045
2013-05-06	3.76	3.98	3.70	3.97	65591985
2013-05-07	4.13	4.16	3.67	3.70	149918240
2013-05-08	3.83	3.88	3.71	3.72	101547885
2013-05-09	4.67	5.05	4.25	4.63	429074550
2013-05-10	4.64	5.40	4.62	5.12	376296450
2013-05-13	5.40	5.87	5.28	5.85	336252230
2013-05-14	6.28	6.47	5.41	5.55	557458470
2013-05-15	5.45	5.79	5.21	5.66	253180500
2013-05-16	6.31	6.33	5.91	6.15	324210030
2013-05-17	6.17	6.30	5.83	6.10	285126750
2013-05-20	6.07	6.17	5.91	6.00	125224965
2013-05-21	5.90	6.00	5.69	5.84	135026450
2013-05-22	5.76	6.06	5.70	5.82	128606640
2013-05-23	5.65	6.20	5.54	6.18	180663860
2013-05-24	6.17	6.53	6.13	6.47	241862910
2013-05-28	6.77	7.38	6.69	7.36	295377360
2013-05-29	7.57	7.66	6.60	6.98	376492200
2013-05-30	6.83	7.30	6.75	7.00	242108310
2013-05-31	7.08	7.10	6.52	6.52	227578940
2013-06-03	6.51	6.51	5.88	6.17	287152130
2013-06-04	6.18	6.43	6.16	6.32	132840675
2013-06-05	6.24	6.53	5.94	6.36	183370970
2013-06-06	6.35	6.62	6.34	6.49	142716090
2013-06-07	6.53	6.86	6.45	6.80	160758260
2013-06-10	6.60	6.83	6.57	6.67	138513230
2013-06-11	6.55	6.58	6.27	6.30	110940600
2013-06-12	6.45	6.70	6.38	6.52	137962850
2013-06-13	6.60	6.62	6.34	6.55	89476860
2013-06-14	6.67	6.83	6.62	6.69	98511315
2013-06-17	6.91	6.98	6.75	6.81	106134600
2013-06-18	6.78	6.93	6.61	6.89	132053445
2013-06-19	6.80	7.11	6.80	6.98	128831010
2013-06-20	6.98	7.14	6.63	6.71	151668320
2013-06-21	6.91	6.91	6.50	6.64	175777910
2013-06-24	6.43	6.86	6.35	6.77	106905300
2013-06-25	6.87	6.95	6.70	6.83	87762480
2013-06-26	6.92	7.06	6.84	7.05	99152385
2013-06-27	7.12	7.35	7.08	7.28	131262390
2013-06-28	7.24	7.30	7.11	7.16	86256465
2013-07-01	7.29	7.85	7.28	7.81	163554020
2013-07-02	7.88	8.13	7.70	7.85	181054730
2013-07-03	7.87	7.95	7.62	7.68	72099930
2013-07-05	7.89	8.02	7.71	8.01	102412455
2013-07-08	8.09	8.15	7.92	8.11	117312240
2013-07-09	8.31	8.35	8.13	8.23	129048105
2013-07-10	8.21	8.22	8.05	8.15	84000180
2013-07-11	8.33	8.41	8.16	8.37	112304370
2013-07-12	8.37	8.66	8.30	8.66	170237790
2013-07-15	8.87	8.88	8.45	8.48	148865040
2013-07-16	8.42	8.42	7.15	7.27	485578020
2013-07-17	7.10	8.11	6.97	8.02	390434210
2013-07-18	8.06	8.18	7.75	7.94	171110370
2013-07-19	7.90	8.04	7.77	7.98	88371585
2013-07-22	7.99	8.45	7.99	8.16	147072150
2013-07-23	8.27	8.37	8.12	8.18	116107035
2013-07-24	8.30	8.30	7.97	8.11	103070580
2013-07-25	8.03	8.32	8.01	8.27	79307160
2013-07-26	8.54	8.71	8.44	8.63	144610550
2013-07-29	8.62	9.02	8.55	8.97	145291080
2013-07-30	8.99	9.17	8.55	8.78	196954010
2013-07-31	8.84	9.00	8.76	8.95	95274555
2013-08-01	9.00	9.10	8.84	9.04	79853985
2013-08-02	8.97	9.22	8.91	9.20	94047570
2013-08-05	9.33	9.66	9.31	9.65	153009440
2013-08-06	9.65	9.72	9.41	9.48	138916380
2013-08-07	9.46	9.46	8.82	8.95	273182070
2013-08-08	10.29	10.59	10.03	10.23	408701450
2013-08-09	10.16	10.40	10.08	10.20	134040435
2013-08-12	9.96	10.03	9.47	9.83	223682630
2013-08-13	9.97	9.99	9.63	9.70	131232945
2013-08-14	9.51	9.66	9.20	9.29	175406150
2013-08-15	9.10	9.57	9.00	9.31	152833160
2013-08-16	9.44	9.59	9.40	9.47	106621290
2013-08-19	9.56	9.83	9.52	9.66	120564600
2013-08-20	9.91	9.99	9.80	9.97	96271620
2013-08-21	10.00	10.02	9.75	9.86	93993930
2013-08-22	9.95	10.50	9.88	10.47	158885870
2013-08-23	10.47	10.82	10.33	10.79	193977630
2013-08-26	11.01	11.53	10.68	10.95	362566440
2013-08-27	10.82	11.25	10.73	11.13	263502240
2013-08-28	11.27	11.43	10.88	11.10	221100090
2013-08-29	10.95	11.18	10.83	11.07	141685800
2013-08-30	11.09	11.28	10.93	11.27	165425370
2013-09-03	11.56	11.58	11.09	11.26	180916500
2013-09-04	11.32	11.44	11.04	11.37	172134710
2013-09-05	11.34	11.43	11.22	11.33	100398030
2013-09-06	11.24	11.31	11.01	11.13	129294450
2013-09-09	10.87	10.97	10.57	10.71	215167100
2013-09-10	10.76	11.17	10.71	11.09	134516790
2013-09-11	11.09	11.19	10.81	10.90	87487140
2013-09-12	10.93	11.12	10.70	11.00	92399895
2013-09-13	10.85	11.09	10.81	11.04	81148320
2013-09-16	11.20	11.39	11.06	11.11	113888970
2013-09-17	11.01	11.23	10.89	11.08	82510785
2013-09-18	11.14	11.16	10.95	11.08	81594225
2013-09-19	11.39	12.03	11.27	11.86	233918520
2013-09-20	11.93	12.39	11.90	12.23	201025340
2013-09-23	12.30	12.37	11.81	12.07	122877615
2013-09-24	11.94	12.33	11.84	12.16	94236465
2013-09-25	12.24	12.42	12.03	12.35	123789315
2013-09-26	12.45	12.65	12.37	12.58	99323880
2013-09-27	12.50	12.75	12.43	12.73	88858215
2013-09-30	12.60	12.97	12.53	12.89	134018115
2013-10-01	12.93	12.95	12.56	12.87	116421435
2013-10-02	12.57	12.79	11.69	12.06	311631150
2013-10-03	11.67	11.98	11.20	11.55	357247560
2013-10-04	11.76	12.08	11.51	12.07	216209480
2013-10-07	12.16	12.45	12.02	12.20	172283690
2013-10-08	12.29	12.40	11.55	11.65	206358270
2013-10-09	11.65	11.67	10.77	11.25	229747220
2013-10-10	11.54	11.72	11.31	11.53	133258650
2013-10-11	11.52	11.95	11.41	11.91	124666290
2013-10-14	11.67	12.17	11.61	11.98	116544450
2013-10-15	12.35	12.59	12.21	12.26	164678040
2013-10-16	12.33	12.49	12.14	12.24	123080505
2013-10-17	12.24	12.32	12.07	12.19	100574520
2013-10-18	12.28	12.40	12.17	12.23	88962225
2013-10-21	12.22	12.23	11.40	11.51	172981970
2013-10-22	11.37	11.85	11.07	11.44	170920130
2013-10-23	11.26	11.45	10.68	10.97	199916090
2013-10-24	11.00	11.63	10.86	11.54	162385010
2013-10-25	11.61	11.63	11.12	11.31	113931870
2013-10-28	11.35	11.37	10.81	10.86	117625905
2013-10-29	10.85	11.03	10.20	10.96	211676060
2013-10-30	10.98	11.18	10.54	10.61	126026340
2013-10-31	10.38	10.83	10.22	10.66	140106830
2013-11-01	10.87	11.06	10.69	10.81	107708745
2013-11-04	11.00	11.69	10.95	11.68	196805610
2013-11-05	12.00	12.10	11.42	11.79	337006520
2013-11-06	10.32	10.72	9.76	10.08	466075890
2013-11-07	9.61	9.71	9.17	9.32	334271160
2013-11-08	9.10	9.37	8.82	9.20	337167920
2013-11-11	9.40	9.69	9.14	9.65	209963870
2013-11-12	9.65	9.65	9.08	9.19	224777430
2013-11-13	9.39	9.49	9.09	9.25	189874080
2013-11-14	9.26	9.36	8.94	9.17	183055500
2013-11-15	9.12	9.20	8.96	9.03	148502640
2013-11-18	9.02	9.03	7.97	8.11	347073630
2013-11-19	7.96	8.60	7.95	8.41	297242310
2013-11-20	8.41	8.50	7.94	8.07	207743310
2013-11-21	8.19	8.32	8.02	8.14	178557050
2013-11-22	8.11	8.18	7.86	8.09	166562190
2013-11-25	8.30	8.39	8.02	8.06	154130220
2013-11-26	7.96	8.18	7.74	8.03	208282830
2013-11-27	8.09	8.46	7.97	8.46	185514510
2013-11-29	8.65	8.71	8.47	8.49	145743290
2013-12-02	8.42	8.57	8.26	8.28	116268165
2013-12-03	8.85	9.66	8.77	9.65	385236060
2013-12-04	9.62	9.63	9.14	9.26	197215320
2013-12-05	9.34	9.56	9.30	9.37	139326230
2013-12-06	9.43	9.50	9.09	9.16	118643940
2013-12-09	9.13	9.45	8.95	9.44	135922280
2013-12-10	9.33	9.72	9.32	9.48	161223510
2013-12-11	9.49	9.54	9.30	9.31	107067630
2013-12-12	9.31	9.88	9.24	9.83	161516870
2013-12-13	9.88	10.12	9.82	9.84	158996630
2013-12-16	9.91	10.03	9.74	9.86	100129140
2013-12-17	9.85	10.31	9.75	10.16	157424540
2013-12-18	10.15	10.33	9.73	9.87	173728460
2013-12-19	9.79	9.80	9.27	9.38	191379200
2013-12-20	9.44	9.62	9.44	9.55	111243885
2013-12-23	9.66	9.75	9.51	9.57	80782590
2013-12-24	10.00	10.33	9.99	10.09	149122280
2013-12-26	10.34	10.53	10.29	10.37	106942890
2013-12-27	10.35	10.37	10.05	10.07	82035960
2013-12-30	10.07	10.32	10.05	10.16	67081140
2013-12-31	10.15	10.21	9.91	10.03	64000650
2014-01-02	9.98	10.17	9.77	10.01	92930325
2014-01-03	10.03	10.15	9.91	9.97	70482585
2014-01-06	10.00	10.03	9.68	9.80	80509800
2014-01-07	9.85	10.03	9.68	9.96	75627090
2014-01-08	9.93	10.25	9.92	10.09	92500110
2014-01-09	10.17	10.23	9.79	9.84	80833575
2014-01-10	9.90	9.93	9.48	9.71	111757965
2014-01-13	9.72	9.80	9.19	9.29	94869705
2014-01-14	9.38	10.80	9.11	10.75	419037420
2014-01-15	11.23	11.48	10.81	10.94	307334720
2014-01-16	10.83	11.51	10.83	11.40	179731490
2014-01-17	11.35	11.55	11.20	11.33	138240420
2014-01-21	11.42	11.82	11.39	11.78	146186480
2014-01-22	11.85	12.02	11.65	11.90	105551370
2014-01-23	11.83	12.16	11.56	12.10	118492725
2014-01-24	11.86	12.03	11.57	11.64	115669440
2014-01-27	11.68	11.86	10.98	11.31	131066595
2014-01-28	11.43	11.93	11.40	11.89	91923555
2014-01-29	11.68	11.94	11.54	11.68	89352255
2014-01-30	11.87	12.32	11.80	12.19	128628150
2014-01-31	11.98	12.40	11.90	12.09	97694265
2014-02-03	12.19	12.33	11.68	11.81	101679135
2014-02-04	12.05	12.11	11.75	11.92	70363245
2014-02-05	11.89	12.04	11.29	11.63	109139280
2014-02-06	11.75	12.01	11.73	11.89	87719295
2014-02-07	12.07	12.44	11.97	12.44	134460810
2014-02-10	12.63	13.29	12.62	13.10	194839290
2014-02-11	13.26	13.48	12.85	13.11	161017080
2014-02-12	13.12	13.22	12.95	13.02	77719695
2014-02-13	12.89	13.51	12.88	13.31	122610735
2014-02-14	13.21	13.46	13.13	13.22	92601930
2014-02-18	13.68	13.73	13.42	13.58	140338070
2014-02-19	13.55	13.58	12.89	12.91	246298490
2014-02-20	14.33	14.35	13.75	14.00	270333930
2014-02-21	14.11	14.27	13.95	13.97	117434715
2014-02-24	13.92	14.56	13.89	14.51	124546995
2014-02-25	15.33	17.28	15.23	16.53	491955000
2014-02-26	17.22	17.67	16.50	16.87	371567910
2014-02-27	17.42	17.46	16.56	16.84	269560610
2014-02-28	16.64	16.85	16.17	16.32	219190400
2014-03-03	15.82	16.78	15.67	16.70	196639550
2014-03-04	17.23	17.33	16.86	16.99	131480880
2014-03-05	17.10	17.13	16.79	16.84	89201040
2014-03-06	16.94	17.17	16.63	16.86	110620785
2014-03-07	16.89	16.99	16.29	16.41	117276975
2014-03-10	16.15	16.20	15.74	15.92	116186265
2014-03-11	15.76	16.31	15.50	15.63	132545235
2014-03-12	15.41	16.50	15.41	16.10	146458670
2014-03-13	16.25	16.28	15.60	15.85	93544875
2014-03-14	15.69	15.80	15.22	15.40	124345995
2014-03-17	15.66	15.86	15.37	15.60	88688880
2014-03-18	15.80	16.10	15.67	16.00	93635235
2014-03-19	16.09	16.10	15.57	15.72	76069905
2014-03-20	15.74	15.95	15.56	15.66	57268575
2014-03-21	15.73	15.75	15.17	15.26	123409665
2014-03-24	15.32	15.33	14.02	14.68	169994210
2014-03-25	14.94	15.14	14.53	14.70	117980625
2014-03-26	14.80	14.84	14.09	14.19	103609590
2014-03-27	14.16	14.24	13.53	13.82	142579610
2014-03-28	14.19	14.45	14.02	14.16	145271420
2014-03-31	14.43	14.45	13.76	13.90	125700345
2014-04-01	13.93	14.54	13.91	14.46	110571330
2014-04-02	14.67	15.39	14.54	15.35	161733770
2014-04-03	15.35	15.72	14.80	15.03	163856010
2014-04-04	15.07	15.22	14.08	14.15	170184270
2014-04-07	13.72	14.41	13.57	13.83	147832170
2014-04-08	14.00	14.43	13.76	14.36	103339440
2014-04-09	14.45	14.56	14.06	14.46	77368845
2014-04-10	14.45	14.50	13.59	13.61	108172380
2014-04-11	13.38	13.80	13.24	13.59	136069500
2014-04-14	13.84	13.90	12.96	13.21	115545465
2014-04-15	13.27	13.29	12.29	12.93	205006070
2014-04-16	13.13	13.33	12.72	13.27	108079785
2014-04-17	13.31	13.49	12.94	13.21	88942590
2014-04-21	13.14	13.75	12.93	13.63	78997350
2014-04-22	13.76	14.62	13.67	14.58	147140000
2014-04-23	14.42	14.45	13.80	13.87	109434135
2014-04-24	14.05	14.19	13.55	13.86	82571520
2014-04-25	13.46	13.78	13.18	13.32	104949870
2014-04-28	13.33	13.59	12.70	13.23	105629745
2014-04-29	13.21	13.81	13.04	13.79	86810535
2014-04-30	13.57	13.88	13.42	13.85	66651795
2014-05-01	13.81	14.27	13.71	13.85	81670050
2014-05-02	13.91	14.09	13.77	14.06	61370910
2014-05-05	13.97	14.51	13.90	14.44	77285145
2014-05-06	14.44	14.58	13.79	13.82	84550875
2014-05-07	13.99	14.01	13.15	13.42	152689370
2014-05-08	12.13	12.96	11.87	11.91	300848870
2014-05-09	11.99	12.23	11.81	12.15	127427385
2014-05-12	12.26	12.48	11.99	12.31	105064950
2014-05-13	12.25	12.76	12.20	12.68	106458630
2014-05-14	12.59	12.90	12.47	12.71	81224175
2014-05-15	12.67	12.84	12.35	12.57	90692085
2014-05-16	12.60	12.80	12.51	12.77	67339680
2014-05-19	12.71	13.13	12.67	13.07	68574900
2014-05-20	13.13	13.29	12.87	13.02	83308155
2014-05-21	13.08	13.32	12.99	13.30	79361325
2014-05-22	13.36	13.79	13.30	13.66	93243825
2014-05-23	13.64	13.85	13.50	13.82	60163965
2014-05-27	13.90	14.26	13.85	14.10	80201820
2014-05-28	13.99	14.18	13.68	14.02	82444170
2014-05-29	14.04	14.17	13.85	14.02	55418940
2014-05-30	14.02	14.32	13.80	13.85	83791020
2014-06-02	13.82	13.96	13.44	13.65	70021725
2014-06-03	13.57	13.87	13.51	13.66	57992730
2014-06-04	13.62	13.75	13.36	13.60	51517530
2014-06-05	13.63	13.95	13.60	13.79	60889275
2014-06-06	13.95	14.05	13.81	13.88	46123500
2014-06-09	13.86	14.00	13.61	13.69	42195990
2014-06-10	13.63	13.80	13.44	13.49	52835040
2014-06-11	13.43	13.67	13.28	13.63	59707365
2014-06-12	13.67	13.99	13.51	13.57	89957160
2014-06-13	13.65	13.79	13.44	13.76	53201835
2014-06-16	13.78	15.03	13.75	14.97	198695280
2014-06-17	14.94	15.70	14.86	15.44	199573610
2014-06-18	15.43	15.45	15.07	15.14	104205795
2014-06-19	15.25	15.69	15.13	15.19	132028605
2014-06-20	15.23	15.42	15.08	15.31	73621155
2014-06-23	15.30	15.93	15.21	15.81	117002835
2014-06-24	15.93	16.13	15.44	15.50	121216635
2014-06-25	15.55	15.84	15.35	15.79	87048855
2014-06-26	15.81	16.03	15.61	15.71	76844580
2014-06-27	15.65	16.00	15.63	15.94	84581805
2014-06-30	15.97	16.30	15.93	16.00	72504030
2014-07-01	16.16	16.23	15.91	15.98	65118630
2014-07-02	16.04	16.16	15.14	15.30	120526080
2014-07-03	15.39	15.46	14.93	15.28	77500740
2014-07-07	15.17	15.32	14.69	14.84	88516200
2014-07-08	14.58	14.73	14.28	14.60	117692475
2014-07-09	14.75	14.95	14.61	14.87	61765935
2014-07-10	14.48	14.81	14.40	14.63	72978690
2014-07-11	14.71	14.77	14.51	14.54	49606695
2014-07-14	14.67	15.25	14.36	15.11	108128595
2014-07-15	15.12	15.18	14.54	14.64	85980465
2014-07-16	14.79	14.99	14.45	14.48	60766455
2014-07-17	14.42	14.70	14.24	14.36	69764340
2014-07-18	14.40	14.75	14.40	14.67	63909270
2014-07-21	14.48	14.88	14.45	14.70	57378765
2014-07-22	14.83	14.89	14.61	14.64	40987275
2014-07-23	14.67	14.98	14.63	14.83	46330965
2014-07-24	14.88	15.01	14.72	14.90	48726150
2014-07-25	14.85	15.13	14.78	14.90	46355745
2014-07-28	14.95	15.47	14.76	14.99	97764165
2014-07-29	15.11	15.22	14.99	15.00	50807805
2014-07-30	14.80	15.31	14.74	15.26	73917345
2014-07-31	15.28	15.43	14.77	14.89	116235870
2014-08-01	15.08	15.83	15.07	15.55	178472000
2014-08-04	15.67	16.03	15.55	15.90	89511090
2014-08-05	15.83	16.20	15.71	15.90	80828715
2014-08-06	15.93	16.76	15.91	16.60	138738980
2014-08-07	16.67	17.11	16.61	16.83	112183890
2014-08-08	16.74	16.78	16.43	16.54	76485915
2014-08-11	17.03	17.58	17.00	17.29	121519140
2014-08-12	17.21	17.35	16.97	17.33	95856180
2014-08-13	17.47	17.71	17.31	17.35	103989420
2014-08-14	17.49	17.53	17.24	17.43	61899510
2014-08-15	17.43	17.47	17.23	17.47	58018110
2014-08-18	17.55	17.82	17.32	17.33	87738465
2014-08-19	17.28	17.29	16.77	17.12	80102040
2014-08-20	16.99	17.25	16.87	17.05	45417945
2014-08-21	17.10	17.25	16.88	16.96	43788615
2014-08-22	16.97	17.13	16.84	17.12	42554385
2014-08-25	17.25	17.58	17.21	17.50	64770795
2014-08-26	17.67	17.70	17.44	17.45	57338580
2014-08-27	17.57	17.62	17.35	17.55	44857980
2014-08-28	17.44	17.63	17.44	17.59	42821055
2014-08-29	17.94	18.13	17.83	17.98	96809370
2014-09-02	18.37	18.99	18.29	18.94	147785270
2014-09-03	19.17	19.20	18.67	18.75	101696025
2014-09-04	18.93	19.43	18.69	19.07	125126235
2014-09-05	18.80	18.86	18.17	18.49	167642510
2014-09-08	18.54	18.99	18.50	18.81	82575600
2014-09-09	18.87	19.03	18.47	18.57	68519370
2014-09-10	18.63	18.76	18.24	18.74	56789820
2014-09-11	18.70	18.99	18.58	18.69	56528760
2014-09-12	18.70	18.83	18.47	18.61	49924530
2014-09-15	18.29	18.29	16.61	16.92	246974280
2014-09-16	17.00	17.50	16.83	17.38	124559580
2014-09-17	17.47	17.65	17.30	17.43	77698845
2014-09-18	17.56	17.71	17.49	17.59	55489710
2014-09-19	17.20	17.43	17.02	17.29	102175710
2014-09-22	16.99	17.07	16.31	16.67	123344445
2014-09-23	16.38	16.92	16.33	16.69	84900720
2014-09-24	16.74	16.86	16.47	16.81	56315640
2014-09-25	16.83	17.00	16.41	16.46	72655680
2014-09-26	16.55	16.65	16.40	16.44	56982615
2014-09-29	16.27	16.58	16.09	16.35	72820305
2014-09-30	16.46	16.51	16.01	16.18	63721905
2014-10-01	16.15	16.18	15.71	16.02	89197650
2014-10-02	16.68	16.85	16.36	16.76	135030020
2014-10-03	16.87	17.10	16.74	17.01	81129975
2014-10-06	17.28	17.50	17.19	17.37	115785825
2014-10-07	17.24	17.43	17.05	17.30	67373535
2014-10-08	17.34	17.53	16.84	17.29	75939225
2014-10-09	17.45	17.70	16.96	17.13	110419740
2014-10-10	16.31	16.39	15.68	15.79	193474130
2014-10-13	15.90	15.93	14.73	14.97	169148280
2014-10-14	15.23	15.50	14.87	15.14	106685085
2014-10-15	14.67	15.40	14.49	15.31	137274720
2014-10-16	14.65	15.33	14.61	15.09	81068475
2014-10-17	15.56	15.65	15.10	15.17	158277750
2014-10-20	15.11	15.49	15.03	15.36	52495290
2014-10-21	15.62	15.69	15.39	15.69	61955175
2014-10-22	15.56	15.83	15.37	15.41	61850955
2014-10-23	15.64	15.75	15.47	15.69	52498230
2014-10-24	15.75	15.85	15.41	15.68	52003905
2014-10-27	15.62	15.64	14.69	14.78	143300220
2014-10-28	15.31	16.31	15.22	16.18	157744460
2014-10-29	16.08	16.10	15.71	15.87	74514600
2014-10-30	15.88	16.03	15.67	15.91	48425565
2014-10-31	16.15	16.21	15.92	16.11	56629905
2014-11-03	16.20	16.50	16.09	16.17	63109020
2014-11-04	16.03	16.16	15.77	15.93	55238580
2014-11-05	16.07	16.09	15.37	15.40	135688880
2014-11-06	15.63	16.45	15.23	16.08	230320760
2014-11-07	16.15	16.19	15.81	16.01	77415345
2014-11-10	15.94	16.19	15.79	16.13	68658120
2014-11-11	16.17	16.79	16.13	16.74	119288475
2014-11-12	16.65	16.82	16.37	16.61	88062270
2014-11-13	16.71	17.05	16.68	16.87	38128350
2014-11-14	16.67	17.26	16.57	17.25	91517175
2014-11-17	17.17	17.27	16.80	16.93	60385425
2014-11-18	17.06	17.33	17.03	17.18	67114410
2014-11-19	16.71	16.79	16.37	16.52	118777290
2014-11-20	16.51	16.73	16.40	16.58	53808300
2014-11-21	16.81	16.85	16.14	16.19	112275885
2014-11-24	16.35	16.51	16.04	16.45	71845620
2014-11-25	16.51	16.65	16.41	16.54	47397060
2014-11-26	16.56	16.60	16.44	16.56	29727285
2014-11-28	16.36	16.45	16.17	16.30	31795320
2014-12-01	16.08	16.16	15.27	15.44	129290265
2014-12-02	15.64	15.66	15.20	15.43	88305690
2014-12-03	15.09	15.31	15.03	15.29	79615995
2014-12-04	15.24	15.39	15.19	15.22	58188120
2014-12-05	15.24	15.29	14.82	14.91	90954285
2014-12-08	14.77	14.99	14.16	14.29	138384290
2014-12-09	13.95	14.52	13.62	14.46	141472530
2014-12-10	14.28	14.45	13.85	13.99	109712085
2014-12-11	14.04	14.36	13.88	13.93	100415970
2014-12-12	13.65	14.11	13.63	13.80	107606730
2014-12-15	13.94	13.99	13.51	13.60	78273780
2014-12-16	13.39	13.58	13.02	13.19	126391575
2014-12-17	12.90	13.78	12.84	13.72	110517510
2014-12-18	14.16	14.56	14.12	14.55	112250235
2014-12-19	14.68	14.69	14.30	14.62	103656915
2014-12-22	14.67	14.94	14.55	14.84	72103755
2014-12-23	14.92	14.95	14.63	14.73	67699815
2014-12-24	14.65	14.83	14.62	14.82	20002770
2014-12-26	14.77	15.23	14.77	15.19	49905240
2014-12-29	15.13	15.19	14.93	15.05	42177420
2014-12-30	14.93	15.04	14.76	14.82	43548630
2014-12-31	14.87	15.05	14.82	14.83	36031455
2015-01-02	14.86	14.88	14.22	14.62	71466645
2015-01-05	14.30	14.43	13.81	14.01	80527155
2015-01-06	14.00	14.28	13.61	14.09	93929040
2015-01-07	14.22	14.32	13.99	14.06	44525850
2015-01-08	14.19	14.25	14.00	14.04	51637635
2015-01-09	13.93	14.00	13.66	13.78	70024425
2015-01-12	13.55	13.63	13.28	13.48	89254200
2015-01-13	13.55	13.84	13.39	13.62	67159800
2015-01-14	12.39	13.01	12.33	12.85	173277830
2015-01-15	12.97	13.05	12.67	12.79	78247860
2015-01-16	12.71	12.97	12.64	12.87	54047370
2015-01-20	12.92	12.94	12.47	12.80	67547730
2015-01-21	12.64	13.25	12.63	13.10	62295645
2015-01-22	13.13	13.55	13.01	13.44	61753575
2015-01-23	13.35	13.57	13.22	13.42	51635565
2015-01-26	13.42	13.91	13.40	13.77	48517830
2015-01-27	13.63	13.87	13.55	13.73	41715360
2015-01-28	13.74	13.76	13.23	13.29	47244090
2015-01-29	13.40	13.73	13.10	13.68	53221590
2015-01-30	13.60	13.83	13.53	13.57	45104385
2015-02-02	13.60	14.13	13.55	14.06	62237790
2015-02-03	14.21	14.69	14.08	14.56	72393660
2015-02-04	14.53	14.77	14.45	14.57	49580655
2015-02-05	14.66	15.03	14.64	14.73	52844205
2015-02-06	14.80	14.89	14.43	14.49	48658965
2015-02-09	14.36	14.53	14.13	14.50	52086345
2015-02-10	14.50	14.70	14.33	14.42	80858130
2015-02-11	14.15	14.32	13.82	14.19	146536530
2015-02-12	12.90	13.54	12.89	13.53	234744110
2015-02-13	13.53	13.73	13.39	13.58	92865045
2015-02-17	13.71	13.71	13.43	13.62	59694705
2015-02-18	13.61	13.74	13.51	13.63	40703970
2015-02-19	13.67	14.16	13.58	14.11	77312220
2015-02-20	14.05	14.51	13.99	14.47	89731335
2015-02-23	14.33	14.55	13.76	13.82	127496625
2015-02-24	13.82	13.82	13.45	13.61	99053400
2015-02-25	13.63	13.81	13.51	13.58	58642800
2015-02-26	13.58	14.07	13.48	13.81	97092825
2015-02-27	13.79	13.90	13.52	13.56	58231260
2015-03-02	13.51	13.56	13.06	13.16	118830975
2015-03-03	13.12	13.35	13.02	13.30	66484935
2015-03-04	13.29	13.50	13.15	13.50	63329430
2015-03-05	13.52	13.75	13.34	13.38	73155225
2015-03-06	13.28	13.38	12.81	12.93	100686570
2015-03-09	12.96	12.97	12.55	12.73	101050860
2015-03-10	12.56	12.90	12.51	12.69	83695365
2015-03-11	12.73	13.08	12.73	12.92	74623065
2015-03-12	12.92	12.96	12.65	12.74	62239410
2015-03-13	12.60	12.78	12.49	12.58	81514470
2015-03-16	12.79	13.06	12.65	13.05	84431745
2015-03-17	13.02	13.25	12.93	12.98	73410780
2015-03-18	13.00	13.39	12.87	13.38	72314040
2015-03-19	13.47	13.64	12.97	13.04	127128660
2015-03-20	13.16	13.27	13.04	13.21	64042005
2015-03-23	13.23	13.37	13.16	13.31	39474390
2015-03-24	13.43	13.59	13.32	13.45	54747900
2015-03-25	13.22	13.24	12.85	12.95	85955835
2015-03-26	12.93	12.99	12.65	12.69	61919340
2015-03-27	12.60	12.62	12.09	12.33	129074205
2015-03-30	12.39	12.82	12.12	12.70	151342740
2015-03-31	12.90	12.92	12.56	12.58	75398535
2015-04-01	12.58	12.82	12.40	12.51	56919315
2015-04-02	12.68	12.88	12.67	12.73	75155520
2015-04-06	13.19	13.85	13.17	13.54	186837170
2015-04-07	13.50	13.67	13.41	13.55	65217960
2015-04-08	13.91	14.06	13.72	13.84	94546755
2015-04-09	13.90	14.02	13.74	14.01	57003375
2015-04-10	13.99	14.11	13.93	14.06	61015140
2015-04-13	14.03	14.20	13.94	13.99	56373450
2015-04-14	13.90	13.97	13.70	13.83	45389445
2015-04-15	13.83	13.97	13.77	13.86	29285670
2015-04-16	13.85	13.94	13.75	13.78	24885885
2015-04-17	13.67	13.79	13.57	13.79	37048890
2015-04-20	13.80	13.86	13.59	13.68	38388765
2015-04-21	13.72	14.05	13.62	13.96	51488115
2015-04-22	14.17	14.79	14.11	14.63	117945555
2015-04-23	14.54	14.77	14.48	14.57	66167760
2015-04-24	14.70	14.72	14.53	14.56	36417645
2015-04-27	14.84	15.92	14.80	15.44	175089410
2015-04-28	15.63	15.70	15.20	15.37	91280685
2015-04-29	15.34	15.66	15.18	15.50	59041155
2015-04-30	15.36	15.53	15.01	15.07	58677855
2015-05-01	15.33	15.45	14.69	15.07	79225335
2015-05-04	15.22	15.65	15.14	15.37	66518940
2015-05-05	15.85	15.97	15.28	15.53	86953095
2015-05-06	15.62	15.63	15.21	15.36	79063995
2015-05-07	14.73	15.83	14.68	15.79	141838640
2015-05-08	15.73	15.89	15.58	15.77	70023540
2015-05-11	15.75	16.19	15.69	15.97	85083930
2015-05-12	16.01	16.42	15.88	16.32	95451435
2015-05-13	16.50	16.55	16.15	16.21	81602475
2015-05-14	16.32	16.33	16.08	16.27	43439040
2015-05-15	16.29	16.63	16.17	16.59	67913445
2015-05-18	16.47	16.66	16.40	16.58	50298180
2015-05-19	16.60	16.73	16.41	16.48	55113465
2015-05-20	16.48	16.52	16.09	16.29	56333535
2015-05-21	16.20	16.44	16.16	16.37	29559645
2015-05-22	16.36	16.57	16.33	16.52	33346335
2015-05-26	16.52	16.80	16.43	16.50	52480230
2015-05-27	16.57	16.63	16.37	16.50	51123000
2015-05-28	16.47	16.79	16.34	16.76	54709245
2015-05-29	16.73	16.86	16.63	16.72	56839245
2015-06-01	16.76	16.77	16.50	16.63	37575855
2015-06-02	16.59	16.63	16.42	16.56	32022135
2015-06-03	16.55	16.71	16.47	16.60	26722575
2015-06-04	16.53	16.62	16.38	16.39	36804225
2015-06-05	16.40	16.65	16.38	16.61	45330390
2015-06-08	16.72	17.25	16.69	17.09	75254955
2015-06-09	17.06	17.18	16.94	17.07	39167190
2015-06-10	16.79	16.93	16.57	16.71	51816795
2015-06-11	16.88	16.96	16.70	16.76	30660870
2015-06-12	16.68	16.90	16.68	16.71	21335025
2015-06-15	16.65	16.75	16.40	16.69	32792625
2015-06-16	16.68	16.90	16.61	16.87	29770170
2015-06-17	16.81	17.62	16.80	17.36	82693800
2015-06-18	17.47	17.56	17.33	17.46	41740545
2015-06-19	17.48	17.59	17.34	17.50	36945195
2015-06-22	17.47	17.63	17.05	17.32	68416185
2015-06-23	17.35	17.87	17.24	17.84	58062270
2015-06-24	17.83	17.82	17.58	17.68	36184395
2015-06-25	17.76	18.09	17.68	17.92	42738060
2015-06-26	17.93	17.94	17.73	17.81	57576510
2015-06-29	17.46	17.73	17.38	17.47	52183635
2015-06-30	17.65	18.06	17.60	17.88	46304025
2015-07-01	18.07	18.17	17.86	17.94	31518360
2015-07-02	18.67	18.83	18.22	18.67	107458950
2015-07-06	18.60	18.78	18.42	18.65	61828995
2015-07-07	18.33	18.35	17.38	17.86	91576890
2015-07-08	17.29	17.39	16.95	17.00	93316155
2015-07-09	17.27	17.53	17.12	17.19	50011155
2015-07-10	17.48	17.53	17.19	17.28	39162870
2015-07-13	17.48	17.50	17.07	17.48	44404785
2015-07-14	17.47	17.73	17.37	17.71	28614615
2015-07-15	17.78	17.83	17.47	17.54	30324315
2015-07-16	17.61	17.81	17.54	17.78	24239415
2015-07-17	18.17	18.37	17.88	18.31	75061485
2015-07-20	18.33	19.11	18.17	18.82	74676810
2015-07-21	18.00	18.23	17.77	17.78	91630290
2015-07-22	17.42	17.96	17.39	17.86	46574400
2015-07-23	17.98	17.99	17.68	17.81	33408585
2015-07-24	17.83	18.07	17.59	17.69	42547470
2015-07-27	17.50	17.63	16.72	16.87	70412880
2015-07-28	17.05	17.69	16.79	17.65	58437120
2015-07-29	17.62	17.86	17.47	17.59	41851425
2015-07-30	17.51	17.80	17.47	17.79	30518400
2015-07-31	17.84	17.96	17.67	17.74	33338280
2015-08-03	17.75	17.78	17.14	17.33	38302110
2015-08-04	17.33	17.78	17.22	17.75	35287950
2015-08-05	17.57	18.07	17.36	18.01	93214785
2015-08-06	16.64	17.00	15.74	16.41	219356310
2015-08-07	16.24	16.25	15.89	16.17	76100850
2015-08-10	15.88	16.20	15.74	16.08	62787900
2015-08-11	15.81	15.95	15.63	15.82	63974085
2015-08-12	15.67	15.98	15.52	15.88	56087355
2015-08-13	15.99	16.43	15.94	16.17	70337730
2015-08-14	16.48	16.53	16.12	16.21	65472150
2015-08-17	17.04	17.11	16.70	17.00	107650350
2015-08-18	17.03	17.40	16.90	17.38	62925525
2015-08-19	17.36	17.38	17.00	17.02	54064230
2015-08-20	16.80	16.97	16.13	16.15	73586355
2015-08-21	15.73	16.25	15.37	15.38	98853510
2015-08-24	13.52	15.43	13.00	14.59	143723780
2015-08-25	15.37	15.39	14.61	14.67	64909410
2015-08-26	15.20	15.20	14.37	14.99	74445630
2015-08-27	15.40	16.32	15.39	16.20	114839385
2015-08-28	16.12	16.76	16.10	16.57	82705095
2015-08-31	16.37	17.00	16.37	16.60	70503480
2015-09-01	16.02	16.40	15.80	15.91	81821475
2015-09-02	16.35	16.53	15.99	16.51	69437610
2015-09-03	16.80	16.81	16.33	16.37	62921580
2015-09-04	16.06	16.27	15.88	16.13	55337295
2015-09-08	16.34	16.61	16.27	16.54	47073465
2015-09-09	16.80	16.95	16.55	16.59	50861820
2015-09-10	16.48	16.71	16.36	16.57	40635360
2015-09-11	16.51	16.68	16.32	16.68	35262660
2015-09-14	16.74	16.95	16.64	16.88	43362765
2015-09-15	16.85	16.97	16.63	16.90	44001990
2015-09-16	16.87	17.53	16.86	17.48	66256215
2015-09-17	17.60	17.70	17.38	17.47	53787180
2015-09-18	17.20	17.59	17.17	17.37	56445960
2015-09-21	17.60	18.10	17.05	17.61	91802325
2015-09-22	17.27	17.51	17.06	17.40	54965295
2015-09-23	17.46	17.47	17.17	17.40	39011670
2015-09-24	17.30	17.56	17.08	17.54	51722865
2015-09-25	17.77	17.79	17.08	17.13	56600880
2015-09-28	17.16	17.32	16.44	16.56	73515855
2015-09-29	16.70	16.98	16.36	16.44	55547310
2015-09-30	16.80	16.83	16.16	16.56	73943730
2015-10-01	16.50	16.57	15.81	15.99	68594460
2015-10-02	15.71	16.51	15.66	16.50	66359730
2015-10-05	16.59	16.66	16.28	16.41	55347975
2015-10-06	16.00	16.20	15.71	16.10	78538455
2015-10-07	15.78	15.85	15.27	15.46	102209385
2015-10-08	15.34	15.38	14.75	15.11	91998240
2015-10-09	14.73	14.96	14.56	14.71	92375550
2015-10-12	14.87	14.87	14.35	14.37	57544545
2015-10-13	14.22	14.83	14.08	14.62	77573025
2015-10-14	14.71	14.73	14.36	14.46	46566690
2015-10-15	14.43	14.78	14.25	14.75	42663495
2015-10-16	14.87	15.37	14.86	15.13	65017395
2015-10-19	15.10	15.41	15.00	15.21	37618425
2015-10-20	15.18	15.24	13.47	14.20	223500710
2015-10-21	14.13	14.32	13.92	14.01	62752065
2015-10-22	14.10	14.38	13.96	14.11	42377385
2015-10-23	14.33	14.36	13.85	13.94	63531930
2015-10-26	14.09	14.39	14.00	14.35	50871570
2015-10-27	14.32	14.47	13.83	14.02	52791735
2015-10-28	14.09	14.23	13.89	14.20	40928895
2015-10-29	14.12	14.25	14.04	14.11	27075480
2015-10-30	14.03	14.11	13.59	13.80	66583515
2015-11-02	13.93	14.39	13.81	14.25	58919160
2015-11-03	14.26	14.30	13.85	13.89	124987290
2015-11-04	15.13	15.52	15.01	15.44	190895490
2015-11-05	15.37	15.64	15.28	15.45	67452645
2015-11-06	15.38	15.56	15.30	15.49	36679395
2015-11-09	15.53	15.53	14.95	15.02	57762900
2015-11-10	14.90	14.91	14.41	14.43	69255105
2015-11-11	14.52	14.63	14.24	14.61	50217090
2015-11-12	14.52	14.60	14.18	14.20	43738500
2015-11-13	14.20	14.20	13.77	13.81	51454905
2015-11-16	13.74	14.33	13.72	14.29	43880925
2015-11-17	14.35	14.40	14.09	14.27	32230185
2015-11-18	14.30	14.76	14.17	14.74	42178500
2015-11-19	14.70	15.08	14.69	14.79	37565625
2015-11-20	14.90	15.00	14.24	14.67	66010830
2015-11-23	14.49	14.61	14.31	14.52	37892985
2015-11-24	14.36	14.73	14.33	14.55	37204395
2015-11-25	14.76	15.39	14.69	15.31	59861685
2015-11-27	15.40	15.48	15.13	15.44	29240295
2015-11-30	15.45	15.62	15.27	15.35	39897195
2015-12-01	15.40	15.87	15.40	15.81	56009325
2015-12-02	15.80	15.91	15.42	15.47	44722020
2015-12-03	15.70	15.83	15.33	15.51	44093460
2015-12-04	15.50	15.55	15.18	15.36	38604045
2015-12-07	15.18	15.71	15.08	15.41	47163345
2015-12-08	15.17	15.25	14.95	15.11	40314540
2015-12-09	15.11	15.17	14.71	14.97	45866295
2015-12-10	14.98	15.23	14.91	15.14	31075380
2015-12-11	15.02	15.05	14.44	14.47	49030890
2015-12-14	14.50	14.73	14.32	14.57	42472770
2015-12-15	14.79	14.81	14.53	14.74	33666360
2015-12-16	14.81	15.66	14.72	15.63	76565115
2015-12-17	15.60	15.85	15.32	15.56	49479570
2015-12-18	15.53	15.73	15.29	15.36	45212550
2015-12-21	15.45	15.72	15.41	15.50	29297610
2015-12-22	15.67	15.77	15.31	15.33	29422425
2015-12-23	15.48	15.56	15.21	15.31	23324685
2015-12-24	15.37	15.46	15.22	15.37	10654155
2015-12-28	15.43	15.47	15.04	15.26	28519560
2015-12-29	15.34	15.85	15.30	15.81	36094350
2015-12-30	15.77	16.24	15.71	15.87	55468815
2015-12-31	15.90	16.23	15.89	16.00	40725570
2016-01-04	15.38	15.43	14.60	14.89	102407190
2016-01-05	15.09	15.13	14.67	14.90	47801280
2016-01-06	14.67	14.67	14.40	14.60	56686920
2016-01-07	14.28	14.56	14.24	14.38	53313765
2016-01-08	14.52	14.70	14.05	14.07	54420870
2016-01-11	14.27	14.30	13.53	13.86	61371330
2016-01-12	14.11	14.25	13.69	14.00	46378755
2016-01-13	14.13	14.18	13.33	13.35	61896240
2016-01-14	13.48	14.00	12.89	13.75	97361115
2016-01-15	13.26	13.67	13.15	13.67	83679600
2016-01-19	13.91	14.03	13.39	13.65	60580140
2016-01-20	13.29	13.42	12.75	13.25	87579120
2016-01-21	13.44	13.55	13.00	13.33	47492385
2016-01-22	13.65	13.70	13.27	13.50	46860825
2016-01-25	13.34	13.57	13.06	13.09	40481085
2016-01-26	13.11	13.19	12.59	12.90	74462700
2016-01-27	12.83	12.88	12.38	12.54	54258315
2016-01-28	12.72	12.75	12.16	12.65	68891310
2016-01-29	12.66	12.92	12.54	12.75	42784335
2016-02-01	12.58	13.30	12.18	13.13	79464585
2016-02-02	12.83	12.87	12.02	12.19	86604555
2016-02-03	12.24	12.26	11.35	11.57	118970430
2016-02-04	11.38	11.73	11.13	11.69	65780490
2016-02-05	11.42	11.53	10.52	10.84	141563870
2016-02-08	10.47	10.48	9.73	9.87	139694820
2016-02-09	9.49	10.65	9.40	9.88	129774720
2016-02-10	10.03	10.33	9.45	9.58	156097700
2016-02-11	10.13	10.88	9.80	10.03	213785460
2016-02-12	10.33	10.47	9.58	10.07	108536745
2016-02-16	10.58	10.86	10.27	10.34	83906910
2016-02-17	10.60	11.29	10.45	11.25	87377385
2016-02-18	11.49	11.53	10.98	11.12	58313610
2016-02-19	10.91	11.17	10.83	11.11	44390850
2016-02-22	11.34	11.93	11.32	11.85	75900765
2016-02-23	11.74	12.12	11.58	11.81	89765610
2016-02-24	11.52	11.97	11.19	11.93	80934135
2016-02-25	11.91	12.57	11.68	12.50	86261115
2016-02-26	12.41	12.62	12.41	12.69	90807750
2016-02-29	12.83	13.09	12.61	12.69	15000
2016-03-01	12.95	13.06	12.18	12.42	100682385
2016-03-02	12.25	12.57	12.10	12.56	72935940
2016-03-03	12.55	13.16	12.28	13.05	72435270
2016-03-04	13.20	13.60	13.17	13.40	97335870
2016-03-07	13.18	13.98	13.16	13.69	80042280
2016-03-08	13.57	13.83	13.48	13.51	62680395
2016-03-09	13.63	13.96	13.52	13.91	48128310
2016-03-10	14.00	14.22	13.38	13.68	77887845
2016-03-11	13.86	13.96	13.69	13.83	50146155
2016-03-14	13.88	14.06	13.88	13.99	97710
2016-03-15	14.34	14.34	14.34	14.56	47706780
2016-03-16	14.53	14.84	14.47	14.80	52750545
2016-03-17	14.76	15.23	14.67	15.09	56726265
2016-03-18	15.27	15.63	15.20	15.52	70659150
2016-03-21	15.69	15.99	15.67	15.89	79617330
2016-03-22	15.81	15.93	15.50	15.62	64739820
2016-03-23	15.49	15.65	14.80	14.84	74193300
2016-03-24	14.39	15.26	14.33	15.18	74413500
2016-03-28	15.23	15.40	15.23	15.40	23895
2016-03-29	15.33	15.49	15.02	15.34	60214950
2016-03-30	15.67	15.70	15.10	15.13	60487920
2016-03-31	15.13	15.19	15.11	15.20	120193080
2016-04-01	16.32	16.53	15.55	15.84	239962640
2016-04-04	16.61	16.81	16.24	16.47	202007520
2016-04-05	16.47	16.47	16.47	17.03	149230490
2016-04-06	16.93	17.85	16.90	17.69	175556070
2016-04-07	17.76	17.96	16.97	17.15	132828435
2016-04-08	17.37	17.39	16.53	16.67	110459025
2016-04-11	16.73	17.27	16.35	16.66	137425400
2016-04-12	16.63	16.79	16.24	16.52	86448120
2016-04-13	16.57	17.03	16.49	16.97	73883925
2016-04-14	16.87	17.12	16.74	16.79	61982775
2016-04-15	16.75	16.97	16.61	16.97	56285490
2016-04-18	16.82	17.22	16.78	16.93	64070430
2016-04-19	16.87	16.96	16.08	16.49	95362890
2016-04-20	16.42	16.91	16.10	16.66	77910765
2016-04-21	16.60	16.73	16.46	16.55	41745885
2016-04-22	16.59	16.93	16.38	16.92	56794905
2016-04-25	16.87	17.16	16.72	16.79	55055220
2016-04-26	16.80	17.05	16.63	16.92	48357585
2016-04-27	16.85	17.00	16.63	16.76	48087120
2016-04-28	16.66	16.90	16.50	16.51	37784850
2016-04-29	16.54	16.56	15.85	16.05	81206805
2016-05-02	16.10	16.21	15.65	16.12	57659025
2016-05-03	15.82	15.93	15.44	15.49	64533330
2016-05-04	15.35	15.63	14.69	14.84	130506885
2016-05-05	15.23	15.24	13.99	14.10	168822410
2016-05-06	14.06	14.42	13.87	14.33	85278555
2016-05-09	14.38	14.41	13.79	13.93	71645745
2016-05-10	13.84	13.96	13.67	13.91	61059255
2016-05-11	13.84	14.37	13.74	13.93	77427960
2016-05-12	14.10	14.11	13.58	13.82	54757125
2016-05-13	13.85	14.08	13.78	13.84	42341715
2016-05-16	13.88	14.21	13.86	13.89	44240940
2016-05-17	13.94	13.99	13.60	13.64	42653955
2016-05-18	13.94	14.35	13.85	14.08	84262785
2016-05-19	14.24	14.45	13.82	14.35	102994815
2016-05-20	14.47	14.70	14.42	14.69	135106140
2016-05-23	14.66	14.84	14.39	14.41	76537185
2016-05-24	14.44	14.58	14.35	14.53	45207645
2016-05-25	14.53	14.76	14.43	14.64	46989225
2016-05-26	14.70	15.02	14.60	15.01	61086360
2016-05-27	15.00	15.06	14.72	14.87	54754080
2016-05-31	14.87	14.98	14.77	14.88	41835030
2016-06-01	14.77	14.83	14.46	14.64	44740425
2016-06-02	14.64	14.66	14.47	14.60	30492480
2016-06-03	14.67	14.80	14.53	14.60	33434550
2016-06-06	14.53	14.73	14.36	14.71	33742620
2016-06-07	14.82	15.63	14.77	15.49	93203595
2016-06-08	15.59	16.06	15.51	15.70	89579925
2016-06-09	15.67	15.69	15.14	15.29	67381125
2016-06-10	15.16	15.20	14.56	14.59	90399045
2016-06-13	14.63	15.05	14.51	14.52	62895330
2016-06-14	14.59	14.81	14.17	14.33	53702505
2016-06-15	14.46	14.79	14.34	14.51	43627830
2016-06-16	14.49	14.54	14.23	14.53	36603885
2016-06-17	14.52	14.67	14.30	14.36	46689300
2016-06-20	14.63	14.92	14.55	14.65	53332065
2016-06-21	14.71	14.84	14.59	14.64	67935075
2016-06-22	13.30	13.73	13.05	13.11	356136210
2016-06-23	13.05	13.17	12.81	13.09	151961220
2016-06-24	12.67	13.01	12.65	12.88	105397740
2016-06-27	12.72	13.25	12.52	13.24	108304845
2016-06-28	13.46	13.60	13.29	13.45	93186330
2016-06-29	13.68	14.12	13.53	14.01	89923620
2016-06-30	14.20	14.23	13.93	14.15	72646665
2016-07-01	13.74	14.55	13.73	14.43	80999265
2016-07-05	13.98	14.30	13.87	14.27	77630175
2016-07-06	14.00	14.35	13.93	14.30	73797825
2016-07-07	14.21	14.54	14.20	14.40	54180330
2016-07-08	14.52	14.65	14.30	14.45	61121775
2016-07-11	14.66	15.12	14.63	14.99	81447345
2016-07-12	14.94	15.17	14.88	14.98	68642475
2016-07-13	15.03	15.04	14.69	14.84	53505930
2016-07-14	14.87	15.00	14.74	14.77	40137510
2016-07-15	14.83	14.85	14.64	14.69	33513705
2016-07-18	14.64	15.14	14.55	15.08	51180825
2016-07-19	15.00	15.27	14.98	15.02	46725975
2016-07-20	15.10	15.32	15.00	15.22	38527470
2016-07-21	15.07	15.19	14.61	14.70	66429765
2016-07-22	14.80	14.97	14.59	14.82	38695380
2016-07-25	14.82	15.43	14.76	15.33	67360245
2016-07-26	15.18	15.33	15.02	15.30	51450630
2016-07-27	15.29	15.56	15.13	15.23	43335105
2016-07-28	15.20	15.38	15.11	15.37	36285885
2016-07-29	15.38	15.69	15.35	15.65	46062195
2016-08-01	15.70	15.78	15.29	15.33	60244260
2016-08-02	15.29	15.32	14.76	15.15	59016480
2016-08-03	15.16	15.31	14.95	15.05	58316385
2016-08-04	15.05	15.39	14.80	15.37	62204955
2016-08-05	15.33	15.47	15.16	15.34	48078225
2016-08-08	15.20	15.31	15.07	15.08	33953760
2016-08-09	15.12	15.44	15.11	15.27	33117495
2016-08-10	15.22	15.32	14.97	15.04	35074515
2016-08-11	15.08	15.17	14.89	14.99	28214040
2016-08-12	15.03	15.11	14.94	15.04	27203100
2016-08-15	15.07	15.30	15.00	15.04	30514920
2016-08-16	15.03	15.15	14.89	14.91	34007205
2016-08-17	14.96	14.99	14.85	14.88	26806905
2016-08-18	14.92	15.04	14.82	14.90	25717005
2016-08-19	14.90	15.01	14.84	15.00	24892950
2016-08-22	14.94	15.01	14.85	14.86	30982395
2016-08-23	14.95	15.23	14.85	14.99	71766270
2016-08-24	15.14	15.14	14.81	14.84	38560395
2016-08-25	14.87	14.92	14.72	14.73	26437785
2016-08-26	14.81	14.86	14.59	14.67	33584880
2016-08-29	14.68	14.69	14.33	14.35	48995010
2016-08-30	14.41	14.41	14.03	14.09	47532930
2016-08-31	14.03	14.17	13.91	14.13	49148220
2016-09-01	13.93	14.07	13.37	13.38	119147070
2016-09-02	13.49	13.55	13.08	13.19	89661195
2016-09-06	13.27	13.55	13.27	13.52	65858580
2016-09-07	13.70	13.77	13.38	13.45	54613845
2016-09-08	13.30	13.33	13.09	13.16	50669190
2016-09-09	13.27	13.33	12.91	12.96	56354880
2016-09-12	13.00	13.42	12.94	13.22	55727415
2016-09-13	13.14	13.23	12.90	13.07	53840685
2016-09-14	13.05	13.19	12.99	13.09	33888465
2016-09-15	13.10	13.50	13.09	13.36	46276725
2016-09-16	13.36	13.71	13.27	13.69	46617120
2016-09-19	13.80	13.96	13.67	13.76	34492470
2016-09-20	13.79	13.85	13.59	13.64	36157320
2016-09-21	13.76	13.80	13.44	13.68	39502545
2016-09-22	13.76	13.82	13.53	13.76	35743530
2016-09-23	13.73	14.01	13.71	13.83	43578435
2016-09-26	13.77	14.07	13.77	13.93	35915370
2016-09-27	13.98	14.00	13.64	13.72	50597700
2016-09-28	13.83	13.88	13.68	13.75	31325610
2016-09-29	13.71	13.82	13.37	13.38	40905435
2016-09-30	13.48	13.67	13.30	13.60	38794095
2016-10-03	14.15	14.38	13.88	14.25	89998380
2016-10-04	14.21	14.22	13.92	14.09	53122215
2016-10-05	14.15	14.21	13.87	13.90	28163010
2016-10-06	13.50	13.61	13.35	13.40	70551030
2016-10-07	13.40	13.42	13.05	13.11	52395270
2016-10-10	13.42	13.61	13.31	13.40	49744455
2016-10-11	13.46	13.48	13.22	13.34	34926330
2016-10-12	13.40	13.59	13.36	13.43	29560335
2016-10-13	13.37	13.39	13.14	13.35	37431195
2016-10-14	13.38	13.43	13.09	13.10	64047750
2016-10-17	13.14	13.23	12.80	12.93	68311200
2016-10-18	13.07	13.30	12.88	13.27	85207125
2016-10-19	13.32	13.78	13.20	13.57	104867745
2016-10-20	13.47	13.53	13.14	13.27	76093155
2016-10-21	13.24	13.44	13.16	13.34	44151030
2016-10-24	13.40	13.60	13.35	13.52	41273430
2016-10-25	13.53	13.65	13.41	13.49	36675210
2016-10-26	13.40	13.55	13.34	13.48	84492615
2016-10-27	14.09	14.25	13.44	13.60	196406160
2016-10-28	13.60	13.69	13.32	13.33	64202115
2016-10-31	13.50	13.50	13.05	13.18	70640595
2016-11-01	13.20	13.23	12.54	12.72	105900540
2016-11-02	12.67	12.85	12.50	12.53	63157230
2016-11-03	12.60	12.76	12.47	12.49	39795345
2016-11-04	12.60	12.90	12.40	12.70	77190645
2016-11-07	12.91	12.95	12.67	12.88	58051680
2016-11-08	12.92	13.17	12.75	13.00	49013700
2016-11-09	12.46	12.80	12.26	12.67	122595975
2016-11-10	12.74	12.77	12.03	12.36	101255115
2016-11-11	12.28	12.59	12.20	12.57	59827560
2016-11-14	12.53	12.55	11.88	12.10	98283075
2016-11-15	12.19	12.43	12.14	12.25	58530270
2016-11-16	12.18	12.32	12.08	12.26	51516555
2016-11-17	12.23	12.63	12.14	12.58	73306005
2016-11-18	12.71	12.87	12.33	12.33	78155205
2016-11-21	12.34	12.59	12.29	12.30	65415645
2016-11-22	12.39	12.76	12.25	12.74	84050415
2016-11-23	12.71	13.04	12.60	12.88	73378395
2016-11-25	12.91	13.15	12.91	13.11	35491470
2016-11-28	13.03	13.29	12.97	13.07	67937730
2016-11-29	13.04	13.12	12.63	12.64	66588840
2016-11-30	12.73	12.79	12.50	12.63	53206560
2016-12-01	12.55	12.57	12.07	12.13	76896015
2016-12-02	12.19	12.33	12.00	12.10	60634860
2016-12-05	12.17	12.59	12.17	12.45	61083585
2016-12-06	12.37	12.44	12.18	12.39	50874330
2016-12-07	12.41	12.89	12.33	12.88	81927765
2016-12-08	12.80	12.83	12.64	12.82	47912220
2016-12-09	12.72	12.92	12.72	12.81	40837575
2016-12-12	12.85	12.96	12.74	12.83	36583140
2016-12-13	12.88	13.42	12.87	13.21	102358260
2016-12-14	13.25	13.53	13.12	13.25	62263905
2016-12-15	13.23	13.38	13.16	13.17	48293505
2016-12-16	13.21	13.51	13.17	13.50	56953335
2016-12-19	13.50	13.63	13.32	13.52	52321065
2016-12-20	13.54	13.93	13.50	13.92	70336065
2016-12-21	13.90	14.15	13.83	13.85	78114330
2016-12-22	13.88	14.00	13.77	13.90	46666620
2016-12-23	13.87	14.23	13.85	14.22	70056960
2016-12-27	14.33	14.82	14.29	14.64	88735980
2016-12-28	14.77	14.92	14.48	14.65	56736840
2016-12-29	14.57	14.61	14.27	14.31	60674520
2016-12-30	14.42	14.50	14.11	14.25	69639300
2017-01-03	14.32	14.69	14.06	14.47	88848810
2017-01-04	14.32	15.20	14.29	15.13	168202070
2017-01-05	15.09	15.17	14.80	15.12	88675425
2017-01-06	15.13	15.35	15.03	15.27	82918395
2017-01-09	15.26	15.46	15.20	15.42	59692260
2017-01-10	15.47	15.47	15.13	15.32	54899325
2017-01-11	15.27	15.33	15.11	15.32	54762375
2017-01-12	15.27	15.38	15.04	15.31	56853435
2017-01-13	15.33	15.86	15.31	15.85	91394400
2017-01-17	15.78	16.00	15.62	15.71	69262830
2017-01-18	15.78	15.98	15.71	15.89	56534505
2017-01-19	16.48	16.58	16.05	16.25	115984545
2017-01-20	16.36	16.40	16.20	16.32	63064125
2017-01-23	16.39	16.73	16.37	16.59	93944070
2017-01-24	16.67	16.99	16.64	16.97	74481765
2017-01-25	17.15	17.23	16.79	16.96	77195415
2017-01-26	16.95	17.05	16.72	16.83	47281845
2017-01-27	16.76	16.87	16.57	16.86	47495040
2017-01-30	16.84	17.02	16.47	16.71	57016110
2017-01-31	16.62	17.06	16.51	16.80	61741560
2017-02-01	16.87	16.88	16.60	16.62	59382435
2017-02-02	16.56	16.83	16.51	16.77	37496625
2017-02-03	16.79	16.81	16.65	16.76	32800845
2017-02-06	16.73	17.19	16.71	17.18	53437755
2017-02-07	17.21	17.33	17.09	17.17	63671625
2017-02-08	17.16	17.56	17.08	17.47	58995210
2017-02-09	17.75	18.08	17.74	17.95	117303330
2017-02-10	17.99	18.06	17.74	17.95	54296085
2017-02-13	18.05	18.72	18.03	18.71	105444075
2017-02-14	18.60	19.16	18.57	18.73	110178360
2017-02-15	18.67	18.82	18.43	18.65	74217840
2017-02-16	18.51	18.67	17.90	17.93	106159830
2017-02-17	17.72	18.19	17.61	18.15	93857235
2017-02-21	18.36	18.76	18.27	18.49	85151205
2017-02-22	18.69	18.90	18.17	18.23	131324625
2017-02-23	17.60	17.64	17.04	17.07	223728740
2017-02-24	16.84	17.22	16.68	17.13	122574390
2017-02-27	16.54	16.56	16.13	16.42	171912150
2017-02-28	16.28	16.73	16.26	16.67	91172175
2017-03-01	16.95	16.99	16.61	16.67	72142320
2017-03-02	16.65	16.89	16.55	16.70	50277495
2017-03-03	16.72	16.79	16.60	16.77	43938510
2017-03-06	16.53	16.78	16.50	16.75	50332500
2017-03-07	16.79	16.93	16.55	16.57	51892050
2017-03-08	16.47	16.67	16.35	16.46	55929735
2017-03-09	16.51	16.58	16.20	16.33	58189395
2017-03-10	16.41	16.43	16.20	16.25	45994080
2017-03-13	16.32	16.46	16.19	16.41	45339375
2017-03-14	16.41	17.21	16.40	17.20	113976690
2017-03-15	17.13	17.40	16.95	17.05	79962090
2017-03-16	17.49	17.72	17.27	17.47	106982295
2017-03-17	17.60	17.69	17.41	17.43	97462440
2017-03-20	17.37	17.64	17.25	17.46	54214410
2017-03-21	17.52	17.65	16.68	16.71	103628310
2017-03-22	16.77	17.00	16.70	17.00	60889455
2017-03-23	17.03	17.18	16.89	16.99	49803675
2017-03-24	17.05	17.59	17.00	17.54	84708795
2017-03-27	17.37	18.04	17.32	18.01	93461925
2017-03-28	18.47	18.71	18.33	18.50	119814060
2017-03-29	18.56	18.64	18.37	18.49	55142355
2017-03-30	18.54	18.80	18.48	18.53	62226390
2017-03-31	18.58	18.65	18.42	18.55	49419600
2017-04-03	19.13	19.93	18.97	19.90	208329270
2017-04-04	19.79	20.32	19.64	20.25	152018340
2017-04-05	20.14	20.33	19.61	19.67	118214070
2017-04-06	19.79	20.13	19.61	19.91	82808820
2017-04-07	19.83	20.18	19.81	20.17	68694195
2017-04-10	20.61	20.92	20.58	20.83	114966870
2017-04-11	20.89	20.90	20.37	20.58	85868655
2017-04-12	20.42	20.56	19.75	19.79	90760230
2017-04-13	19.78	20.49	19.69	20.27	139269510
2017-04-17	20.18	20.27	19.91	20.10	62081040
2017-04-18	19.98	20.06	19.86	20.02	45535470
2017-04-19	20.16	20.44	20.14	20.37	58470360
2017-04-20	20.43	20.61	20.02	20.17	92240280
2017-04-21	20.13	20.43	20.03	20.37	67646340
2017-04-24	20.61	20.70	20.40	20.54	76252575
2017-04-25	20.53	20.93	20.39	20.92	101065620
2017-04-26	20.82	20.97	20.60	20.68	70425660
2017-04-27	20.78	20.87	20.50	20.58	52028535
2017-04-28	20.66	20.99	20.53	20.94	67582170
2017-05-01	20.99	21.82	20.99	21.52	132443475
2017-05-02	21.60	21.84	21.10	21.26	80741655
2017-05-03	21.18	21.44	20.70	20.73	107000475
2017-05-04	20.50	20.52	19.38	19.70	212280120
2017-05-05	19.87	20.57	19.79	20.56	122660205
2017-05-08	20.73	20.92	20.39	20.48	105097065
2017-05-09	20.63	21.47	20.61	21.42	145148060
2017-05-10	21.44	21.70	21.21	21.68	86124105
2017-05-11	21.56	21.73	21.31	21.54	71307285
2017-05-12	21.70	21.80	21.44	21.65	61824180
2017-05-15	21.23	21.35	20.84	21.06	114330060
2017-05-16	21.17	21.34	21.01	21.13	62287260
2017-05-17	20.96	20.98	20.37	20.41	100679100
2017-05-18	20.47	20.93	20.35	20.87	84807015
2017-05-19	21.03	21.10	20.68	20.72	70313580
2017-05-22	20.85	20.96	20.45	20.69	64937670
2017-05-23	20.70	20.72	20.23	20.26	64775310
2017-05-24	20.43	20.73	20.36	20.68	75625380
2017-05-25	20.73	21.13	20.52	21.12	75209445
2017-05-26	21.15	21.70	21.09	21.68	117032985
2017-05-30	21.73	22.42	21.72	22.34	116743740
2017-05-31	22.51	22.86	22.34	22.73	149451660
2017-06-01	22.93	22.99	22.49	22.69	114119940
2017-06-02	22.65	22.86	22.40	22.66	83853585
2017-06-05	22.57	23.23	22.28	23.15	101765520
2017-06-06	22.98	23.97	22.66	23.52	166301970
2017-06-07	23.76	24.03	23.68	23.98	140969390
2017-06-08	24.25	24.79	24.01	24.67	135922440
2017-06-09	24.96	25.12	23.65	23.82	258921530
2017-06-12	23.87	24.30	23.37	23.93	157764900
2017-06-13	24.51	25.07	24.44	25.06	177118800
2017-06-14	25.41	25.62	25.09	25.38	192276440
2017-06-15	24.83	25.03	24.43	25.02	156397040
2017-06-16	25.20	25.20	24.67	24.76	100964595
2017-06-19	25.00	25.11	24.52	24.65	98239980
2017-06-20	25.11	25.26	24.65	24.82	111580515
2017-06-21	24.96	25.13	24.53	25.09	73848150
2017-06-22	25.20	25.67	24.90	25.51	112946670
2017-06-23	25.50	25.80	25.29	25.56	96686370
2017-06-26	25.78	25.80	24.87	25.17	99061485
2017-06-27	25.09	25.09	24.13	24.16	104945985
2017-06-28	24.45	24.78	24.17	24.75	94536945
2017-06-29	24.71	24.73	23.61	24.05	123315570
2017-06-30	24.25	24.45	23.97	24.11	87727815
2017-07-03	24.68	24.76	23.43	23.51	94581015
2017-07-05	23.15	23.15	21.76	21.81	255700520
2017-07-06	21.15	21.39	20.42	20.59	289867430
2017-07-07	20.90	21.13	20.49	20.88	212653730
2017-07-10	20.86	21.20	20.21	21.07	207313340
2017-07-11	21.07	21.82	20.95	21.81	173391030
2017-07-12	22.03	22.21	21.63	21.97	155191910
2017-07-13	22.01	22.11	21.33	21.56	128916990
2017-07-14	21.55	21.89	21.41	21.85	84378165
2017-07-17	21.70	21.81	20.90	21.30	148153680
2017-07-18	21.17	21.94	21.04	21.88	95605800
2017-07-19	21.88	22.11	21.55	21.68	95355210
2017-07-20	21.79	22.01	21.61	21.99	77492820
2017-07-21	21.96	22.08	21.72	21.89	73524090
2017-07-24	22.02	22.89	22.00	22.83	129556230
2017-07-25	23.00	23.04	22.28	22.64	104837955
2017-07-26	22.69	23.03	22.54	22.92	72311850
2017-07-27	23.07	23.17	21.75	22.30	124536075
2017-07-28	22.46	22.64	22.17	22.34	73206210
2017-07-31	22.37	22.77	21.40	21.56	128027040
2017-08-01	21.53	21.63	21.08	21.30	124546530
2017-08-02	21.26	21.81	20.75	21.73	196371930
2017-08-03	23.02	23.33	22.88	23.14	203025500
2017-08-04	23.13	23.82	22.89	23.79	139033640
2017-08-07	23.82	23.97	23.52	23.68	94867200
2017-08-08	23.84	24.57	23.83	24.35	111747555
2017-08-09	24.07	24.67	23.93	24.24	103381440
2017-08-10	24.11	24.44	23.64	23.69	106392870
2017-08-11	23.80	24.08	23.57	23.86	65486745
2017-08-14	24.31	24.51	24.17	24.25	67787790
2017-08-15	24.35	24.37	23.96	24.16	46276320
2017-08-16	24.20	24.43	24.17	24.19	51206595
2017-08-17	24.08	24.22	23.44	23.46	75414900
2017-08-18	23.53	23.60	23.05	23.16	81122745
2017-08-21	23.05	23.05	22.12	22.52	97431360
2017-08-22	22.74	22.82	22.49	22.76	64829490
2017-08-23	22.60	23.57	22.55	23.52	74317560
2017-08-24	23.50	23.78	23.32	23.53	68770305
2017-08-25	23.62	23.71	23.15	23.20	52259340
2017-08-28	23.15	23.16	22.65	23.04	56459340
2017-08-29	22.63	23.27	22.58	23.16	61105125
2017-08-30	23.31	23.56	23.13	23.55	51194145
2017-08-31	23.57	23.90	23.52	23.73	61091925
2017-09-01	23.74	23.84	23.58	23.69	45743190
2017-09-05	23.59	23.70	23.06	23.31	57725730
2017-09-06	23.30	23.40	22.77	22.97	61370265
2017-09-07	23.07	23.50	22.90	23.37	63588195
2017-09-08	23.27	23.32	22.82	22.89	48952620
2017-09-11	23.42	24.25	23.33	24.25	115005825
2017-09-12	24.30	24.58	24.03	24.18	89593605
2017-09-13	24.25	24.54	23.97	24.42	62778465
2017-09-14	24.29	25.20	24.18	25.18	108037860
2017-09-15	24.97	25.33	24.85	25.32	81307440
2017-09-18	25.35	25.97	25.18	25.67	107819700
2017-09-19	25.33	25.49	24.90	25.01	96778290
2017-09-20	24.87	25.22	24.74	24.93	73785780
2017-09-21	24.99	25.12	24.30	24.43	69272850
2017-09-22	24.43	24.66	23.39	23.41	122391270
2017-09-25	23.54	23.83	22.86	23.00	114089190
2017-09-26	23.40	23.42	22.73	23.02	107344110
2017-09-27	23.33	23.43	22.70	22.73	90904950
2017-09-28	22.66	22.85	22.36	22.64	79794255
2017-09-29	22.79	22.98	22.57	22.74	76606230
2017-10-02	22.83	22.91	22.37	22.77	79301610
2017-10-03	22.39	23.24	22.09	23.21	152303940
2017-10-04	23.42	23.91	23.31	23.67	122453145
2017-10-05	23.73	23.83	23.42	23.69	62575125
2017-10-06	23.54	24.01	23.48	23.79	64462110
2017-10-09	23.31	23.45	22.84	22.86	112404810
2017-10-10	23.12	23.71	23.04	23.71	104677425
2017-10-11	23.59	23.84	23.41	23.64	67512465
2017-10-12	23.53	23.99	23.51	23.71	61305720
2017-10-13	23.80	23.90	23.58	23.70	53107995
2017-10-16	23.58	23.63	23.14	23.37	80632290
2017-10-17	23.39	23.75	23.34	23.72	49400175
2017-10-18	23.73	24.20	23.61	23.98	74086110
2017-10-19	23.70	23.81	23.21	23.45	75927645
2017-10-20	23.51	23.64	22.96	23.01	73955925
2017-10-23	23.33	23.33	22.42	22.47	86210190
2017-10-24	22.59	22.85	22.41	22.49	67375080
2017-10-25	22.45	22.50	21.57	21.72	128911095
2017-10-26	21.85	22.02	21.55	21.74	75352500
2017-10-27	21.32	21.64	21.11	21.39	104695560
2017-10-30	21.28	21.59	21.15	21.34	63815670
2017-10-31	21.35	22.13	21.35	22.10	85085205
2017-11-01	22.15	22.17	21.35	21.41	126860040
2017-11-02	20.01	20.58	19.51	19.95	296871240
2017-11-03	19.97	20.42	19.68	20.41	133409610
2017-11-06	20.47	20.50	19.93	20.19	97290135
2017-11-07	20.07	20.43	20.00	20.40	79414110
2017-11-08	20.37	20.46	20.09	20.29	70879065
2017-11-09	20.17	20.30	19.75	20.20	81707205
2017-11-10	20.17	20.56	20.12	20.20	69381435
2017-11-13	20.01	21.12	19.94	21.03	113774160
2017-11-14	21.00	21.09	20.46	20.58	85141140
2017-11-15	20.40	20.83	20.10	20.75	89679975
2017-11-16	20.93	21.21	20.75	20.83	87331095
2017-11-17	21.71	21.78	20.88	21.00	206027090
2017-11-20	20.92	21.03	20.32	20.58	123714750
2017-11-21	20.72	21.22	20.58	21.19	108919095
2017-11-22	21.12	21.16	20.79	20.84	73764540
2017-11-24	20.92	21.09	20.73	21.04	48660975
2017-11-27	20.88	21.16	20.63	21.12	68338410
2017-11-28	21.09	21.33	20.93	21.17	74242365
2017-11-29	21.15	21.20	20.08	20.50	131510970
2017-11-30	20.57	20.71	20.30	20.59	65273805
2017-12-01	20.36	20.69	20.34	20.44	64393020
2017-12-04	20.43	20.55	20.04	20.35	87527100
2017-12-05	20.13	20.53	20.07	20.25	69697800
2017-12-06	20.01	20.89	20.00	20.88	107930115
2017-12-07	20.80	21.24	20.74	20.75	71708955
2017-12-08	20.97	21.13	20.75	21.01	52026870
2017-12-11	20.98	21.93	20.92	21.93	119069715
2017-12-12	22.03	22.76	22.00	22.74	130997985
2017-12-13	22.73	22.95	22.43	22.60	93321915
2017-12-14	22.73	23.16	22.46	22.53	86998740
2017-12-15	22.80	22.93	22.38	22.90	103997985
2017-12-18	22.99	23.12	22.51	22.59	82142490
2017-12-19	22.68	22.77	22.02	22.07	102374565
2017-12-20	22.18	22.21	21.67	21.93	89307000
2017-12-21	21.97	22.25	21.81	22.11	65778330
2017-12-22	21.97	22.06	21.65	21.68	63237105
2017-12-26	21.59	21.60	21.11	21.15	65676195
2017-12-27	21.07	21.18	20.72	20.78	70681665
2017-12-28	20.78	21.05	20.64	21.02	64745205
2017-12-29	21.08	21.09	20.67	20.76	56657325
2018-01-02	20.80	21.47	20.73	21.37	65283615
2018-01-03	21.40	21.68	21.04	21.15	67822905
2018-01-04	20.86	21.24	20.38	20.97	149194560
2018-01-05	21.11	21.15	20.80	21.11	68867700
2018-01-08	21.07	22.47	21.03	22.43	147891530
2018-01-09	22.34	22.59	21.83	22.25	107199465
2018-01-10	22.15	22.47	22.00	22.32	64648890
2018-01-11	22.35	22.99	22.22	22.53	99682260
2018-01-12	22.58	22.69	22.24	22.41	72375885
2018-01-16	22.50	23.00	22.32	22.67	97113765
2018-01-17	22.70	23.27	22.65	23.14	106552575
2018-01-18	23.04	23.49	22.92	22.97	85287675
2018-01-19	23.00	23.37	22.84	23.33	73324545
2018-01-22	23.29	23.86	23.28	23.44	93155400
2018-01-23	24.00	24.03	23.40	23.52	81981210
2018-01-24	23.64	23.65	22.90	23.06	79312170
2018-01-25	23.22	23.28	22.43	22.51	101104545
2018-01-26	22.77	22.93	22.38	22.86	68090340
2018-01-29	22.66	23.39	22.55	23.30	71207235
2018-01-30	23.01	23.22	22.81	23.05	70765500
2018-01-31	23.17	23.75	23.01	23.62	93211035
2018-02-01	23.40	23.98	23.24	23.28	62965305
2018-02-02	23.23	23.46	22.70	22.92	55572540
2018-02-05	22.53	22.96	22.20	22.21	66962205
2018-02-06	21.68	22.41	21.57	22.26	76326570
2018-02-07	22.60	23.07	22.38	23.00	104538585
2018-02-08	22.89	23.24	20.97	21.02	154718600
2018-02-09	21.33	21.40	19.65	20.69	194005820
2018-02-12	21.08	21.21	20.42	21.05	93417330
2018-02-13	21.00	21.61	20.83	21.58	68403465
2018-02-14	21.39	21.74	21.23	21.49	59261145
2018-02-15	21.63	22.27	21.49	22.27	88693755
2018-02-16	22.17	22.87	22.11	22.37	84639555
2018-02-20	22.30	22.72	22.10	22.32	60141525
2018-02-21	22.40	22.65	22.21	22.22	48294735
2018-02-22	22.37	23.16	22.32	23.08	104547120
2018-02-23	23.19	23.67	23.14	23.47	87260805
2018-02-26	23.57	23.93	23.49	23.83	65099775
2018-02-27	23.75	24.00	23.33	23.40	71961285
2018-02-28	23.50	23.68	22.81	22.87	91044870
2018-03-01	23.00	23.24	22.00	22.06	103284015
2018-03-02	21.80	22.35	21.53	22.34	76392435
2018-03-05	22.16	22.52	21.95	22.22	57356535
2018-03-06	22.25	22.42	21.80	21.88	64286160
2018-03-07	21.70	22.17	21.45	22.15	75109455
2018-03-08	22.19	22.22	21.75	21.94	53493660
2018-03-09	21.61	21.90	21.49	21.81	82601460
2018-03-12	21.91	23.15	21.77	23.03	123960525
2018-03-13	22.99	23.01	22.42	22.79	89487075
2018-03-14	22.45	22.65	21.60	21.78	119510550
2018-03-15	21.96	22.19	21.41	21.71	98472015
2018-03-16	21.73	21.83	21.27	21.42	91759185
2018-03-19	21.10	21.38	20.64	20.90	112264410
2018-03-20	20.99	21.08	20.58	20.70	71464395
2018-03-21	20.68	21.50	20.68	21.10	89376165
2018-03-22	20.93	21.25	20.55	20.61	74096565
2018-03-23	20.75	20.77	20.03	20.10	99823485
2018-03-26	20.49	20.51	19.42	20.28	125627625
2018-03-27	20.27	20.28	18.48	18.61	208080440
2018-03-28	17.64	17.91	16.81	17.19	315021560
2018-03-29	17.10	18.06	16.55	17.74	227561240
2018-04-02	17.08	17.36	16.31	16.83	241709520
2018-04-03	17.99	18.22	16.97	17.84	282665760
2018-04-04	16.85	19.22	16.80	19.13	298451190
2018-04-05	19.29	20.42	19.21	20.38	286816520
2018-04-06	20.07	20.62	19.70	19.95	202804290
2018-04-09	20.02	20.63	19.28	19.31	153747080
2018-04-10	19.93	20.47	19.58	20.31	165363890
2018-04-11	20.05	20.60	19.98	20.06	112244175
2018-04-12	20.15	20.26	19.58	19.61	114131535
2018-04-13	20.24	20.26	19.73	20.02	109908345
2018-04-16	19.93	19.98	19.27	19.41	95077320
2018-04-17	19.26	19.48	18.83	19.18	105000345
2018-04-18	19.41	20.02	19.21	19.56	98365500
2018-04-19	19.41	20.07	19.24	20.01	91358985
2018-04-20	19.68	20.00	19.32	19.35	84418920
2018-04-23	19.42	19.44	18.82	18.89	73400670
2018-04-24	19.00	19.14	18.56	18.90	85279620
2018-04-25	18.90	19.01	18.48	18.71	60203610
2018-04-26	18.58	19.05	18.43	19.03	65340195
2018-04-27	19.02	19.63	18.92	19.61	65469390
2018-04-30	19.57	19.92	19.50	19.59	63422580
2018-05-01	19.57	20.05	19.55	19.99	69384045
2018-05-02	19.90	20.46	19.85	20.08	134555550
2018-05-03	18.59	19.20	18.35	18.96	260281950
2018-05-04	18.87	19.79	18.63	19.61	128540310
2018-05-07	19.83	20.40	19.68	20.18	130173360
2018-05-08	20.05	20.52	19.93	20.13	88950000
2018-05-09	20.03	20.47	20.00	20.46	85910475
2018-05-10	20.50	20.87	20.27	20.33	84773415
2018-05-11	20.51	20.59	19.94	20.07	70194735
2018-05-14	20.22	20.33	19.44	19.46	109302060
2018-05-15	19.00	19.13	18.70	18.95	142787600
2018-05-16	18.92	19.25	18.77	19.10	85110285
2018-05-17	19.06	19.28	18.93	18.97	66309180
2018-05-18	18.98	18.98	18.27	18.45	108778305
2018-05-21	18.76	19.43	18.75	18.97	137738570
2018-05-22	19.18	19.20	18.23	18.33	134186340
2018-05-23	18.52	18.66	18.27	18.60	89775795
2018-05-24	18.56	18.74	18.33	18.52	62650620
2018-05-25	18.51	18.64	18.37	18.59	58126230
2018-05-29	18.57	19.10	18.41	18.92	84999600
2018-05-30	18.89	19.67	18.77	19.45	112345290
2018-05-31	19.15	19.36	18.86	18.98	88795815
2018-06-01	19.06	19.46	18.92	19.45	81365790
2018-06-04	19.62	19.93	19.57	19.78	71967150
2018-06-05	19.85	19.85	19.12	19.41	89927355
2018-06-06	20.03	21.48	19.83	21.30	281509040
2018-06-07	21.08	22.00	20.91	21.07	215179070
2018-06-08	21.27	21.63	21.14	21.18	123078030
2018-06-11	21.50	22.31	21.50	22.14	197752100
2018-06-12	22.98	23.66	22.53	22.85	335211050
2018-06-13	23.11	23.15	22.65	22.99	142047060
2018-06-14	23.18	23.92	23.11	23.85	164715350
2018-06-15	23.59	24.31	23.42	23.88	162723810
2018-06-18	23.69	24.92	23.63	24.72	181098390
2018-06-19	24.34	24.67	23.08	23.50	191428550
2018-06-20	23.87	24.29	23.47	24.15	125754840
2018-06-21	24.13	24.41	23.08	23.17	119507175
2018-06-22	23.44	23.48	22.13	22.24	153990890
2018-06-25	22.01	22.56	21.83	22.20	103969560
2018-06-26	22.40	22.90	21.72	22.80	111787305
2018-06-27	23.00	23.39	22.63	22.97	125005905
2018-06-28	23.24	23.80	23.07	23.33	125970075
2018-06-29	23.56	23.59	22.83	22.86	97385940
2018-07-02	24.00	24.32	21.99	22.34	281396480
2018-07-03	22.12	22.17	20.65	20.72	184239570
2018-07-05	20.92	20.96	19.75	20.61	262145610
2018-07-06	20.33	20.80	20.13	20.59	132981765
2018-07-09	20.80	21.23	20.53	21.23	113951295
2018-07-10	21.64	21.85	21.28	21.50	142072470
2018-07-11	21.05	21.46	21.00	21.26	73261140
2018-07-12	21.43	21.55	20.85	21.11	85817490
2018-07-13	21.04	21.31	20.62	21.26	88136550
2018-07-16	20.78	21.01	20.42	20.67	117279825
2018-07-17	20.59	21.65	20.57	21.51	104943480
2018-07-18	21.67	21.70	21.08	21.59	84363165
2018-07-19	21.09	21.57	20.93	21.35	88730175
2018-07-20	21.42	21.55	20.78	20.91	77498205
2018-07-23	20.12	20.37	19.52	20.21	164894210
2018-07-24	20.29	20.51	19.50	19.83	143861760
2018-07-25	19.78	20.64	19.63	20.58	106412700
2018-07-26	20.32	20.71	20.24	20.44	69457830
2018-07-27	20.48	20.51	19.69	19.81	85549890
2018-07-30	19.73	19.74	19.08	19.34	102211080
2018-07-31	19.48	19.89	19.27	19.88	76153740
2018-08-01	19.87	20.20	19.53	20.06	151941450
2018-08-02	21.90	23.33	21.54	23.30	348224430
2018-08-03	23.19	23.67	22.84	23.21	204847290
2018-08-06	23.03	23.67	22.79	22.80	128464965
2018-08-07	22.92	25.83	22.61	25.30	463136520
2018-08-08	24.61	25.51	24.47	24.69	368567450
2018-08-09	24.37	24.47	23.05	23.50	257757170
2018-08-10	23.60	24.00	23.07	23.70	173280660
2018-08-13	24.08	24.21	23.27	23.76	156958220
2018-08-14	23.90	23.95	23.14	23.18	104796405
2018-08-15	22.79	22.97	22.14	22.58	136518870
2018-08-16	22.66	22.82	22.25	22.36	90960495
2018-08-17	21.57	21.78	20.24	20.37	284379180
2018-08-20	19.45	20.57	19.21	20.56	261035030
2018-08-21	20.71	21.65	20.60	21.46	197583450
2018-08-22	21.39	21.59	20.98	21.44	89189325
2018-08-23	21.28	21.82	21.21	21.34	77209290
2018-08-24	21.38	21.59	21.29	21.52	54038460
2018-08-27	21.20	21.50	20.59	21.28	196189320
2018-08-28	21.23	21.26	20.75	20.79	114736365
2018-08-29	20.68	20.79	20.25	20.33	111710880
2018-08-30	20.15	20.31	19.85	20.21	108250590
2018-08-31	20.13	20.35	19.91	20.11	80626560
2018-09-04	19.80	19.88	19.20	19.26	125257035
2018-09-05	19.00	19.12	18.48	18.72	115812315
2018-09-06	18.99	19.41	18.59	18.73	112211400
2018-09-07	17.34	17.89	16.82	17.55	337378970
2018-09-10	18.22	19.07	18.07	19.03	214252920
2018-09-11	18.63	18.80	18.24	18.63	137549840
2018-09-12	18.76	19.50	18.58	19.37	150231410
2018-09-13	19.20	19.67	19.01	19.30	95105040
2018-09-14	19.25	19.82	19.10	19.68	101484180
2018-09-17	19.34	20.06	19.21	19.66	103313655
2018-09-18	19.78	20.18	18.37	19.00	248212830
2018-09-19	18.70	20.00	18.70	19.93	124423755
2018-09-20	20.24	20.40	19.56	19.89	110241330
2018-09-21	19.85	20.04	19.69	19.94	75757170
2018-09-24	19.90	20.20	19.57	19.98	72644415
2018-09-25	20.00	20.31	19.77	20.07	67225935
2018-09-26	20.13	20.93	20.07	20.64	117648240
2018-09-27	20.86	21.00	20.46	20.50	127636260
2018-09-28	18.02	18.53	17.37	17.65	504745410
2018-10-01	20.38	20.76	20.07	20.71	326663960
2018-10-02	20.93	21.12	19.94	20.07	176152670
2018-10-03	20.22	20.31	19.44	19.65	119924820
2018-10-04	19.60	19.60	18.51	18.79	147213180
2018-10-05	18.31	18.33	17.33	17.46	269168060
2018-10-08	17.63	17.85	16.60	16.70	202089800
2018-10-09	17.02	17.78	16.89	17.52	180908610
2018-10-10	17.64	17.70	16.52	17.13	192229170
2018-10-11	17.17	17.48	16.60	16.82	122516070
2018-10-12	17.40	17.47	16.80	17.25	108021060
2018-10-15	17.27	17.55	16.97	17.31	92999475
2018-10-16	17.71	18.49	17.48	18.44	142896020
2018-10-17	18.83	18.85	17.72	18.12	129833130
2018-10-18	17.95	18.07	17.53	17.59	81317760
2018-10-19	17.83	17.98	16.90	17.33	140633240
2018-10-22	17.38	17.46	16.84	17.40	84003900
2018-10-23	17.59	19.86	17.47	19.61	285416300
2018-10-24	20.07	20.30	19.05	19.23	300873870
2018-10-25	21.15	21.40	20.07	20.99	312610860
2018-10-26	20.55	22.66	20.44	22.06	411382800
2018-10-29	22.50	23.14	21.77	22.32	217290410
2018-10-30	21.89	22.53	21.48	21.99	136900560
2018-10-31	22.17	22.80	21.94	22.49	114365220
2018-11-01	22.55	23.19	22.32	22.95	120001980
2018-11-02	22.92	23.28	22.73	23.09	117119565
2018-11-05	22.70	22.93	22.01	22.76	117465720
2018-11-06	22.60	23.25	22.41	22.74	101443335
2018-11-07	22.89	23.41	22.72	23.21	110617830
2018-11-08	23.23	23.84	23.23	23.43	106360110
2018-11-09	23.27	23.60	23.02	23.37	76482690
2018-11-12	23.22	23.32	22.02	22.09	104122845
2018-11-13	22.21	22.98	22.15	22.58	81728955
2018-11-14	22.85	23.14	22.48	22.93	75604305
2018-11-15	22.82	23.24	22.60	23.23	69385785
2018-11-16	23.01	23.71	23.01	23.62	108092865
2018-11-19	23.76	24.45	23.53	23.56	145633070
2018-11-20	22.78	23.32	22.24	23.17	120070635
2018-11-21	23.47	23.54	22.49	22.55	70302120
2018-11-23	22.29	22.50	21.70	21.72	63039630
2018-11-26	21.67	23.08	21.67	23.07	119882115
2018-11-27	22.67	23.13	22.37	22.93	95374500
2018-11-28	23.07	23.22	22.81	23.19	61913670
2018-11-29	23.13	23.17	22.64	22.74	46210860
2018-11-30	22.79	23.44	22.55	23.37	84433425
2018-12-03	24.00	24.40	23.47	23.90	124597665
2018-12-04	23.74	24.58	23.47	23.98	126929175
2018-12-06	23.73	24.49	23.38	24.20	117637620
2018-12-07	24.60	25.30	23.84	23.86	172667660
2018-12-10	24.00	24.40	23.54	24.34	99201825
2018-12-11	24.66	24.81	24.02	24.45	94631535
2018-12-12	24.63	24.79	24.34	24.44	75405720
2018-12-13	24.68	25.16	24.45	25.12	110487810
2018-12-14	25.00	25.19	24.29	24.38	95063325
2018-12-17	24.13	24.38	22.93	23.23	115110120
2018-12-18	23.37	23.44	22.25	22.47	106499985
2018-12-19	22.51	23.13	21.98	22.20	124112715
2018-12-20	21.80	22.02	20.79	21.03	136077870
2018-12-21	21.16	21.56	20.83	21.32	120252015
2018-12-24	20.90	20.97	19.68	19.69	83398695
2018-12-26	20.00	21.80	19.61	21.74	122447070
2018-12-27	21.32	21.48	20.10	21.08	128626995
2018-12-28	21.54	22.42	21.23	22.26	149084880
2018-12-31	22.52	22.61	21.68	22.19	94535070
2019-01-02	20.41	21.01	19.92	20.67	174879720
2019-01-03	20.47	20.63	19.83	20.02	104477760
2019-01-04	20.40	21.20	20.18	21.18	110911740
2019-01-07	21.45	22.45	21.18	22.33	113268375
2019-01-08	22.80	22.93	21.80	22.36	105127740
2019-01-09	22.37	22.90	22.10	22.57	81494175
2019-01-10	22.29	23.03	22.12	23.00	90845310
2019-01-11	22.81	23.23	22.58	23.15	75585780
2019-01-14	22.83	22.83	22.27	22.29	78709260
2019-01-15	22.33	23.25	22.30	22.96	90848850
2019-01-16	22.99	23.47	22.90	23.07	70376085
2019-01-17	23.08	23.43	22.94	23.15	55150995
2019-01-18	21.53	21.81	19.98	20.15	362261450
2019-01-22	20.32	20.53	19.70	19.93	181001120
2019-01-23	19.50	19.63	18.78	19.17	187949900
2019-01-24	18.87	19.58	18.62	19.43	120182325
2019-01-25	19.63	19.90	19.30	19.80	108871170
2019-01-28	19.53	19.83	19.18	19.76	96349185
2019-01-29	19.68	19.90	19.45	19.83	69325380
2019-01-30	20.03	20.60	19.90	20.58	168754770
2019-01-31	20.07	20.77	19.60	20.47	188538680
2019-02-01	20.36	21.07	20.23	20.81	109251615
2019-02-04	20.87	21.02	20.13	20.86	110281230
2019-02-05	20.83	21.50	20.82	21.42	101141475
2019-02-06	21.31	21.62	21.04	21.15	75578190
2019-02-07	20.89	20.98	20.20	20.50	97809165
2019-02-08	20.46	20.50	19.90	20.39	87663180
2019-02-11	20.77	21.24	20.70	20.86	106945695
2019-02-12	21.08	21.21	20.64	20.79	82763550
2019-02-13	20.82	20.85	20.37	20.54	77124255
2019-02-14	20.23	20.45	20.07	20.25	78012480
2019-02-15	20.30	20.53	20.26	20.53	58574205
2019-02-19	20.44	20.77	20.36	20.38	62526645
2019-02-20	20.29	20.42	19.93	20.17	107131755
2019-02-21	20.12	20.22	19.37	19.42	133637730
2019-02-22	19.63	19.77	19.47	19.65	86108370
2019-02-25	19.86	20.19	19.80	19.92	99397830
2019-02-26	19.48	20.13	19.25	19.86	128738025
2019-02-27	20.12	21.09	20.04	20.98	167758620
2019-02-28	21.26	21.33	20.72	21.33	157809800
2019-03-01	20.46	20.48	19.46	19.65	343670630
2019-03-04	19.87	19.93	18.85	19.02	256452270
2019-03-05	18.80	18.93	18.01	18.44	281471100
2019-03-06	18.43	18.77	18.29	18.42	155032280
2019-03-07	18.59	18.98	18.28	18.44	141637250
2019-03-08	18.46	19.04	18.39	18.94	132294375
2019-03-11	18.90	19.42	18.70	19.39	110884170
2019-03-12	19.10	19.20	18.74	18.89	112562055
2019-03-13	18.93	19.47	18.85	19.26	102670785
2019-03-14	19.50	19.69	19.22	19.33	106551705
2019-03-15	18.90	18.91	18.29	18.36	221782970
2019-03-18	18.40	18.54	17.82	17.97	154214700
2019-03-19	17.83	18.22	17.56	17.83	177009450
2019-03-20	17.98	18.33	17.75	18.24	103623360
2019-03-21	18.17	18.43	17.90	18.27	89206470
2019-03-22	18.17	18.19	17.60	17.64	131184135
2019-03-25	17.31	17.55	16.96	17.36	153225440
2019-03-26	17.63	18.02	17.63	17.85	110264220
2019-03-27	17.92	18.36	17.88	18.32	131687490
2019-03-28	18.48	18.69	18.34	18.57	101611395
2019-03-29	18.58	18.68	18.30	18.66	89870070
2019-04-01	18.84	19.28	18.75	19.28	121656585
2019-04-02	19.22	19.30	18.93	19.06	82184100
2019-04-03	19.15	19.74	19.14	19.45	118947960
2019-04-04	17.46	18.08	17.37	17.85	355810940
2019-04-05	17.99	18.41	17.74	18.33	195573860
2019-04-08	18.51	18.74	18.03	18.21	156156540
2019-04-09	18.11	18.33	17.97	18.15	88560465
2019-04-10	18.45	18.56	18.19	18.40	105919710
2019-04-11	17.89	18.03	17.71	17.89	147538910
2019-04-12	18.01	18.13	17.79	17.85	101189610
2019-04-15	17.91	17.93	17.24	17.76	150578690
2019-04-16	17.72	18.33	17.65	18.22	109093950
2019-04-17	18.32	18.32	17.90	18.08	76897020
2019-04-18	18.08	18.32	17.98	18.22	88144875
2019-04-22	17.93	17.98	17.50	17.52	182207120
2019-04-23	17.34	17.71	17.05	17.59	164157890
2019-04-24	17.59	17.69	17.20	17.24	160911810
2019-04-25	17.00	17.27	16.40	16.51	327740900
2019-04-26	16.43	16.45	15.41	15.68	335410640
2019-04-29	15.72	16.27	15.48	16.10	250717140
2019-04-30	16.14	16.28	15.80	15.91	141969420
2019-05-01	15.92	16.00	15.43	15.60	160565310
2019-05-02	16.37	16.48	15.85	16.27	272390090
2019-05-03	16.26	17.11	16.23	17.00	355601570
2019-05-06	16.67	17.22	16.57	17.02	162509150
2019-05-07	17.12	17.15	16.34	16.47	151971120
2019-05-08	16.46	16.71	16.28	16.32	92646600
2019-05-09	16.13	16.25	15.80	16.13	100670730
2019-05-10	15.98	16.13	15.73	15.97	105125040
2019-05-13	15.47	15.50	14.97	15.13	162521940
2019-05-14	15.29	15.63	15.20	15.49	108786180
2019-05-15	15.29	15.50	15.02	15.46	109439640
2019-05-16	15.30	15.40	15.10	15.22	112249095
2019-05-17	14.80	14.82	13.93	14.07	266799990
2019-05-20	13.52	13.73	13.02	13.69	307892930
2019-05-21	13.18	13.83	13.07	13.67	270058490
2019-05-22	13.27	13.60	12.79	12.85	280277810
2019-05-23	12.96	13.30	12.41	13.03	398207130
2019-05-24	13.32	13.33	12.58	12.71	212048580
2019-05-28	12.75	13.00	12.52	12.58	154693520
2019-05-29	12.47	12.83	12.34	12.66	179529570
2019-05-30	12.58	12.82	12.47	12.55	118897125
2019-05-31	12.34	12.66	12.27	12.34	156100980
2019-06-03	12.37	12.45	11.80	11.93	195966150
2019-06-04	12.07	12.93	11.97	12.91	207112830
2019-06-05	13.25	13.42	12.79	13.11	202661340
2019-06-06	13.63	14.07	13.45	13.73	303632270
2019-06-07	13.67	14.06	13.57	13.63	240052910
2019-06-10	14.02	14.46	13.93	14.19	158775590
2019-06-11	14.61	14.73	14.23	14.47	174803060
2019-06-12	14.86	14.89	13.93	13.95	227963160
2019-06-13	14.03	14.33	13.83	14.26	122523900
2019-06-14	14.08	14.44	14.03	14.33	111501030
2019-06-17	14.37	15.13	14.28	15.00	184752050
2019-06-18	15.25	15.65	14.84	14.98	190736820
2019-06-19	15.01	15.18	14.74	15.10	98627025
2019-06-20	14.87	15.13	14.42	14.64	177951930
2019-06-21	14.41	14.81	14.37	14.79	123031170
2019-06-24	14.88	15.06	14.73	14.91	86261565
2019-06-25	14.96	15.02	14.63	14.65	92731065
2019-06-26	14.69	15.15	14.54	14.62	127608120
2019-06-27	14.63	14.86	14.49	14.86	95095650
2019-06-28	14.73	15.01	14.72	14.90	102770760
2019-07-01	15.35	15.54	15.09	15.14	123569460
2019-07-02	15.26	15.28	14.81	14.97	138885410
2019-07-03	15.96	16.10	15.63	15.66	213017220
2019-07-05	15.64	15.70	15.39	15.54	105986070
2019-07-08	15.42	15.48	15.24	15.36	88208130
2019-07-09	15.26	15.40	15.15	15.34	92862525
2019-07-10	15.61	15.93	15.54	15.93	137186040
2019-07-11	15.88	16.10	15.72	15.91	112716450
2019-07-12	15.98	16.36	15.98	16.34	138007820
2019-07-15	16.53	16.96	16.32	16.90	165001380
2019-07-16	16.62	16.90	16.53	16.83	122234835
2019-07-17	17.04	17.22	16.89	16.99	146470910
2019-07-18	17.00	17.05	16.79	16.90	71467245
2019-07-19	17.05	17.33	16.97	17.21	105726150
2019-07-22	17.25	17.48	16.95	17.05	102694095
2019-07-23	17.11	17.37	16.97	17.34	75346815
2019-07-24	17.28	17.74	17.21	17.66	166092530
2019-07-25	15.57	15.63	15.04	15.25	336273780
2019-07-26	15.13	15.35	14.82	15.20	150415460
2019-07-29	15.14	15.73	15.07	15.72	139099970
2019-07-30	15.53	16.22	15.48	16.15	121635210
2019-07-31	16.20	16.45	15.78	16.11	137673120
2019-08-01	16.18	16.30	15.45	15.59	123892740
2019-08-02	15.42	15.75	15.28	15.62	92047215
2019-08-05	15.31	15.42	15.05	15.22	105424185
2019-08-06	15.46	15.50	15.05	15.38	83463000
2019-08-07	15.10	15.57	15.05	15.56	71647500
2019-08-08	15.63	15.99	15.51	15.89	79115235
2019-08-09	15.74	15.93	15.59	15.67	58473660
2019-08-12	15.53	15.72	15.25	15.27	69959055
2019-08-13	15.25	15.73	15.17	15.67	73034970
2019-08-14	15.41	15.43	14.45	14.64	143438870
2019-08-15	14.72	14.77	14.10	14.38	123479280
2019-08-16	14.44	14.82	14.40	14.66	78110640
2019-08-19	14.95	15.19	14.78	15.12	79676220
2019-08-20	15.17	15.27	14.97	15.06	62557905
2019-08-21	14.80	14.88	14.51	14.72	116996160
2019-08-22	14.85	15.03	14.55	14.81	98474460
2019-08-23	14.66	14.74	14.07	14.09	128395560
2019-08-26	14.24	14.33	14.10	14.33	75816210
2019-08-27	14.38	14.59	14.14	14.27	81310905
2019-08-28	14.25	14.48	14.15	14.37	48579375
2019-08-29	14.60	14.89	14.53	14.78	77746560
2019-08-30	15.28	15.50	14.95	15.04	139916630
2019-09-03	14.94	15.26	14.88	15.00	80408190
2019-09-04	15.13	15.23	14.61	14.71	86530440
2019-09-05	14.83	15.32	14.72	15.31	111049830
2019-09-06	15.15	15.31	15.01	15.16	62840580
2019-09-09	15.33	15.58	15.28	15.45	72040035
2019-09-10	15.39	15.70	15.26	15.70	73255710
2019-09-11	15.83	16.54	15.73	16.47	150641660
2019-09-12	16.51	16.90	16.29	16.39	128718150
2019-09-13	16.46	16.56	16.32	16.35	79697175
2019-09-16	16.40	16.50	16.08	16.19	70921440
2019-09-17	16.16	16.37	16.02	16.32	59203635
2019-09-18	16.33	16.54	16.16	16.23	63421545
2019-09-19	16.40	16.53	16.32	16.44	73247025
2019-09-20	16.43	16.46	15.88	16.04	97593960
2019-09-23	16.00	16.35	15.95	16.08	65874450
2019-09-24	16.10	16.13	14.84	14.88	194116680
2019-09-25	14.97	15.27	14.56	15.25	141664290
2019-09-26	15.38	16.22	15.16	16.17	181181780
2019-09-27	16.15	16.58	15.92	16.14	166847690
2019-09-30	16.20	16.27	15.74	16.06	89192415
2019-10-01	16.10	16.40	15.94	16.31	92944350
2019-10-02	16.22	16.31	15.96	16.21	93848220
2019-10-03	15.46	15.63	14.95	15.54	227066450
2019-10-04	15.44	15.65	15.20	15.43	120317700
2019-10-07	15.32	15.90	15.24	15.85	121304355
2019-10-08	15.72	16.26	15.63	16.00	130535070
2019-10-09	16.09	16.49	16.04	16.30	104025495
2019-10-10	16.35	16.62	16.11	16.32	94701255
2019-10-11	16.48	16.74	16.45	16.53	127322385
2019-10-14	16.53	17.24	16.48	17.13	153402950
2019-10-15	17.18	17.33	16.94	17.19	97191840
2019-10-16	17.16	17.47	17.13	17.32	100564545
2019-10-17	17.50	17.65	17.34	17.46	71685645
2019-10-18	17.38	17.52	17.01	17.13	86304990
2019-10-21	17.22	17.30	16.68	16.90	76621515
2019-10-22	16.95	17.22	16.72	17.04	69376425
2019-10-23	16.97	17.08	16.76	16.98	168242730
2019-10-24	19.89	20.33	19.28	19.98	447288470
2019-10-25	19.85	22.00	19.74	21.88	450091370
2019-10-28	21.84	22.72	21.51	21.85	283054290
2019-10-29	21.33	21.62	20.98	21.08	190264010
2019-10-30	20.87	21.25	20.66	21.00	144627150
2019-10-31	20.87	21.27	20.87	20.99	76004340
2019-11-01	21.09	21.10	20.65	20.89	95758935
2019-11-04	20.99	21.46	20.62	21.16	131805600
2019-11-05	21.31	21.57	21.07	21.15	104151255
2019-11-06	21.20	21.78	20.97	21.77	119113980
2019-11-07	21.94	22.77	21.87	22.37	217010220
2019-11-08	22.30	22.50	22.17	22.48	91113315
2019-11-11	22.93	23.28	22.80	23.01	149905340
2019-11-12	23.13	23.36	22.94	23.33	110390745
2019-11-13	23.67	23.76	23.01	23.07	127017945
2019-11-14	23.07	23.59	22.86	23.29	97075545
2019-11-15	23.38	23.52	23.22	23.48	72188445
2019-11-18	23.53	23.54	23.07	23.33	66127575
2019-11-19	23.45	24.00	23.19	23.97	116041170
2019-11-20	24.00	24.08	23.30	23.48	101009475
2019-11-21	23.63	24.06	23.60	23.66	91650195
2019-11-22	22.68	22.73	22.00	22.20	253059630
2019-11-25	22.95	22.97	22.30	22.42	185186480
2019-11-26	22.35	22.37	21.81	21.93	119343585
2019-11-27	22.07	22.26	21.90	22.09	83451885
2019-11-29	22.07	22.08	21.83	22.00	36984435
2019-12-02	21.96	22.43	21.91	22.32	91229790
2019-12-03	22.17	22.53	22.15	22.41	99202140
2019-12-04	22.52	22.52	22.19	22.20	83043825
2019-12-05	22.19	22.29	21.82	22.02	56054640
2019-12-06	22.33	22.59	22.32	22.39	114284055
2019-12-09	22.44	22.96	22.34	22.64	135603260
2019-12-10	22.66	23.38	22.62	23.26	132599265
2019-12-11	23.46	23.81	23.41	23.51	103787430
2019-12-12	23.66	24.18	23.55	23.98	116643165
2019-12-13	24.07	24.35	23.64	23.89	98614215
2019-12-16	24.17	25.57	24.17	25.43	273314100
2019-12-17	25.27	25.70	25.06	25.27	127556625
2019-12-18	25.38	26.35	25.37	26.21	212045880
2019-12-19	26.49	27.12	26.43	26.94	271804610
2019-12-20	27.35	27.53	26.68	27.04	221778090
2019-12-23	27.45	28.13	27.33	27.95	199992320
2019-12-24	27.89	28.36	27.51	28.35	120820800
2019-12-26	28.53	28.90	28.42	28.73	159724340
2019-12-27	29.00	29.02	28.41	28.69	149352410
2019-12-30	28.59	28.60	27.28	27.65	189018980
2019-12-31	27.00	28.09	26.81	27.89	154386840
2020-01-02	28.30	28.71	28.11	28.68	143375790
2020-01-03	29.37	30.27	29.13	29.53	266920460
2020-01-06	29.36	30.10	29.33	30.10	152362490
2020-01-07	30.76	31.44	30.22	31.27	273137070
2020-01-08	31.58	33.23	31.22	32.81	467990900
2020-01-09	33.14	33.25	31.52	32.09	426947790
2020-01-10	32.12	32.33	31.58	31.88	194652480
2020-01-13	32.90	35.04	32.80	34.99	399518210
2020-01-14	36.28	36.49	34.99	35.86	435920660
2020-01-15	35.32	35.86	34.45	34.57	260532470
2020-01-16	32.92	34.30	32.81	34.23	326049800
2020-01-17	33.84	34.38	33.54	34.03	204436100
2020-01-21	35.35	36.57	35.23	36.48	267052070
2020-01-22	38.13	39.63	37.27	37.97	470535420
2020-01-23	37.62	38.80	37.04	38.15	294765630
2020-01-24	38.04	38.26	36.95	37.65	215304000
2020-01-27	36.13	37.63	35.95	37.20	204121020
2020-01-28	37.90	38.45	37.21	37.79	176827400
2020-01-29	38.38	39.32	37.83	38.73	273250080
2020-01-30	42.16	43.39	41.20	42.72	435085140
2020-01-31	42.67	43.53	42.17	43.37	235788990
2020-02-03	44.91	52.41	44.90	52.00	708502430
2020-02-04	58.86	64.60	55.59	59.14	914081370
2020-02-05	54.88	56.40	46.94	48.98	726357560
2020-02-06	46.66	53.06	45.80	49.93	598211280
2020-02-07	48.70	51.32	48.67	49.87	255952820
2020-02-10	53.33	54.67	50.16	51.42	370337450
2020-02-11	51.25	52.23	50.53	51.63	175462100
2020-02-12	51.86	52.65	50.89	51.15	180337050
2020-02-13	49.46	54.53	49.00	53.60	394340220
2020-02-14	52.48	54.20	52.37	53.34	235405670
2020-02-18	56.11	57.33	55.49	57.23	250475540
2020-02-19	61.57	62.99	60.07	61.16	381344370
2020-02-20	60.80	60.80	57.33	59.96	264523400
2020-02-21	60.47	60.87	58.70	60.07	215091690
2020-02-24	55.93	57.57	54.81	55.59	227882450
2020-02-25	56.60	57.11	52.47	53.33	259357220
2020-02-26	52.17	54.22	51.74	51.92	212307650
2020-02-27	48.67	49.32	44.60	45.27	364157400
2020-02-28	41.98	46.03	40.77	44.53	368462570
2020-03-02	47.42	49.58	45.78	49.57	302924870
2020-03-03	53.67	53.80	47.74	49.70	386760050
2020-03-04	50.93	51.10	48.32	49.97	225734660
2020-03-05	48.25	49.72	47.87	48.30	162789860
2020-03-06	46.00	47.13	45.62	46.90	189943770
2020-03-09	40.36	44.20	40.33	40.53	256106100
2020-03-10	43.96	44.53	40.53	43.02	233916650
2020-03-11	42.68	43.57	40.87	42.28	201203810
2020-03-12	38.73	39.63	36.42	37.37	283635780
2020-03-13	39.67	40.50	33.47	36.44	339603810
2020-03-16	31.30	32.99	29.48	29.67	307341960
2020-03-17	29.33	31.46	26.40	28.68	359918700
2020-03-18	25.93	26.99	23.37	24.08	356792430
2020-03-19	24.98	30.13	23.90	28.51	452931900
2020-03-20	29.21	31.80	28.39	28.50	424282530
2020-03-23	28.91	29.47	27.37	28.95	246818240
2020-03-24	31.82	34.25	31.60	33.67	343427550
2020-03-25	36.35	37.13	34.07	35.95	318341180
2020-03-26	36.49	37.33	34.15	35.21	261331230
2020-03-27	33.67	35.05	32.94	34.29	215661120
2020-03-30	34.02	34.44	32.75	33.48	179971010
2020-03-31	33.42	36.20	33.13	34.93	266572280
2020-04-01	33.60	34.26	31.67	32.10	200297700
2020-04-02	32.07	32.95	29.76	30.30	297876410
2020-04-03	33.97	34.37	31.23	32.00	338431140
2020-04-06	34.08	34.73	33.20	34.42	223527540
2020-04-07	36.33	37.67	35.49	36.36	268796760
2020-04-08	36.95	37.15	35.56	36.59	189840360
2020-04-09	37.47	38.35	37.14	38.20	204750000
2020-04-13	39.34	43.47	38.70	43.40	337131320
2020-04-14	46.60	49.46	46.16	47.33	458647670
2020-04-15	49.47	50.21	47.33	48.66	353655020
2020-04-16	47.80	50.63	47.11	49.68	309867930
2020-04-17	51.49	51.66	49.84	50.26	196923560
2020-04-20	48.85	51.04	47.48	49.76	221198660
2020-04-21	48.67	50.22	44.92	45.78	303136400
2020-04-22	46.93	48.93	45.91	48.81	213372470
2020-04-23	48.51	48.93	46.88	47.04	198550460
2020-04-24	47.39	48.72	46.55	48.34	198564180
2020-04-27	49.17	53.30	49.00	53.25	310221630
2020-04-28	53.04	53.67	50.45	51.27	228329460
2020-04-29	52.68	53.55	52.21	53.37	243239730
2020-04-30	57.01	57.99	50.90	52.13	427077810
2020-05-01	50.33	51.52	45.54	46.75	487977110
2020-05-04	46.73	50.80	46.53	50.75	288556350
2020-05-05	52.65	53.26	50.81	51.21	254874840
2020-05-06	51.77	52.65	50.74	52.17	166848470
2020-05-07	51.81	53.09	51.49	52.00	172915290
2020-05-08	52.92	54.93	52.47	54.63	241951310
2020-05-11	52.70	54.93	52.33	54.09	247794020
2020-05-12	55.13	56.22	53.87	53.96	238603580
2020-05-13	54.72	55.07	50.89	52.73	285982370
2020-05-14	52.00	53.56	50.93	53.56	205232820
2020-05-15	52.69	53.67	52.44	53.28	157776420
2020-05-18	55.19	55.65	53.59	54.24	175471530
2020-05-19	54.34	54.80	53.74	53.87	144547830
2020-05-20	54.70	55.07	54.12	54.37	109639065
2020-05-21	54.40	55.50	53.07	55.17	183818760
2020-05-22	54.81	55.45	54.13	54.46	149812130
2020-05-26	55.63	55.64	54.38	54.59	121346040
2020-05-27	54.72	55.18	52.33	54.68	173242950
2020-05-28	54.23	54.98	53.45	53.72	109136610
2020-05-29	53.92	55.67	53.61	55.67	177187340
2020-06-01	57.20	59.93	56.94	59.87	226279460
2020-06-02	59.65	60.58	58.07	58.77	203483940
2020-06-03	59.21	59.86	58.67	58.86	119242035
2020-06-04	59.33	59.72	57.23	57.63	133315695
2020-06-05	58.52	59.10	57.75	59.04	117178755
2020-06-08	61.27	63.33	60.61	63.33	212620910
2020-06-09	62.67	63.63	61.60	62.71	170822310
2020-06-10	66.13	68.50	65.50	68.34	278451200
2020-06-11	66.01	67.93	64.80	64.86	238747230
2020-06-12	65.33	65.87	60.84	62.35	251450610
2020-06-15	61.19	66.59	60.57	66.06	235457670
2020-06-16	67.46	67.53	64.16	65.48	210766170
2020-06-17	65.85	67.00	65.50	66.12	148362000
2020-06-18	66.87	67.95	66.30	66.93	146279040
2020-06-19	67.52	67.73	66.09	66.73	130196235
2020-06-22	66.66	67.26	66.00	66.29	95435250
2020-06-23	66.59	67.47	66.27	66.79	95479065
2020-06-24	66.27	66.73	63.54	64.06	164393900
2020-06-25	63.62	65.73	62.48	65.73	138818240
2020-06-26	66.32	66.33	63.66	63.98	132823620
2020-06-29	64.60	67.33	63.23	67.29	135396060
2020-06-30	67.10	72.51	66.92	71.99	253777520
2020-07-01	72.20	75.69	72.03	74.64	199903440
2020-07-02	81.43	81.87	79.04	80.58	258751730
2020-07-06	85.11	91.85	84.40	91.44	308547960
2020-07-07	93.67	95.30	89.11	92.66	322344920
2020-07-08	93.67	94.48	87.42	91.06	244669680
2020-07-09	93.13	93.90	90.09	92.95	175763970
2020-07-10	93.07	103.26	91.73	102.98	350063300
2020-07-13	110.60	119.67	98.07	99.80	584780430
2020-07-14	103.73	106.00	95.40	101.12	351272100
2020-07-15	102.87	103.33	97.13	103.07	245517440
2020-07-16	98.48	102.11	97.73	100.04	214511780
2020-07-17	100.90	102.50	99.33	100.06	139949580
2020-07-20	101.27	110.00	99.20	109.53	256820510
2020-07-21	109.33	111.67	103.87	104.56	242359200
2020-07-22	106.60	108.43	104.13	106.16	212416200
2020-07-23	111.93	112.60	98.72	100.87	364927560
2020-07-24	94.40	97.67	91.10	94.47	290949240
2020-07-27	95.67	103.20	94.20	102.64	240730040
2020-07-28	100.27	104.31	98.29	98.43	237130500
2020-07-29	100.07	102.32	99.13	99.94	141403400
2020-07-30	99.20	100.88	98.07	99.17	114315585
2020-07-31	101.00	101.14	94.73	95.38	183704400
2020-08-03	96.61	100.65	96.29	99.00	132140190
2020-08-04	99.67	101.83	97.47	99.13	126224850
2020-08-05	99.53	99.99	97.89	99.00	74670225
2020-08-06	99.39	101.15	98.48	99.31	89884695
2020-08-07	99.97	99.98	94.33	96.85	133446300
2020-08-10	96.53	97.17	92.39	94.57	112833960
2020-08-11	93.07	94.67	91.00	91.63	129387510
2020-08-12	98.00	105.67	95.67	103.65	328482510
2020-08-13	107.40	110.08	104.48	108.07	306379620
2020-08-14	111.00	111.25	108.44	110.05	188664210
2020-08-17	111.80	123.06	111.52	122.38	303634850
2020-08-18	126.60	128.26	123.01	125.81	247117370
2020-08-19	124.33	127.40	122.75	125.24	183079970
2020-08-20	124.05	134.80	123.80	133.46	309176940
2020-08-21	136.32	139.70	135.00	136.67	322343390
2020-08-24	141.75	141.93	128.50	134.28	300954320
2020-08-25	131.66	135.20	131.20	134.89	159883400
2020-08-26	137.33	144.40	136.91	143.54	213590730
2020-08-27	145.36	153.04	142.83	149.25	355395650
2020-08-28	153.01	154.57	145.77	147.56	301217640
2020-08-31	148.20	166.71	146.70	166.11	355123220
2020-09-01	167.38	167.50	156.84	158.35	270358260
2020-09-02	159.66	159.68	135.04	149.12	288528380
2020-09-03	135.74	143.93	134.00	135.67	262788260
2020-09-04	134.27	142.67	124.01	139.44	330965660
2020-09-08	118.67	122.91	109.96	110.07	346397070
2020-09-09	118.87	123.00	113.84	122.09	238397310
2020-09-10	128.74	133.00	120.19	123.78	254791820
2020-09-11	127.31	127.50	120.17	124.24	182152380
2020-09-14	126.98	140.00	124.43	139.87	249061820
2020-09-15	145.52	153.98	143.57	149.92	291894680
2020-09-16	146.62	152.60	145.10	147.25	217640280
2020-09-17	138.53	145.93	136.00	141.14	230337490
2020-09-18	149.31	150.33	142.93	147.38	259220460
2020-09-21	151.04	151.89	135.69	149.80	328430400
2020-09-22	143.20	145.92	139.20	141.41	238742390
2020-09-23	135.05	137.38	125.29	126.79	285222530
2020-09-24	121.27	133.17	117.10	129.26	289683180
2020-09-25	131.16	136.24	130.43	135.78	201625380
2020-09-28	141.54	142.69	138.52	140.40	149158680
2020-09-29	138.67	142.83	137.20	139.69	151024210
2020-09-30	140.44	144.64	140.16	143.00	144436700
2020-10-01	146.92	149.63	144.81	149.39	152224360
2020-10-02	140.46	146.38	138.33	138.36	214290080
2020-10-05	141.12	144.55	139.78	141.89	134168358
2020-10-06	141.26	142.93	135.35	137.99	147438780
2020-10-07	139.96	143.30	137.95	141.77	129383127
2020-10-08	146.15	146.33	141.77	141.97	121263348
2020-10-09	143.38	144.86	142.15	144.67	86776968
2020-10-12	147.33	149.58	146.19	147.43	116373399
2020-10-13	147.78	149.63	145.53	148.88	103390995
2020-10-14	149.93	155.30	149.12	153.77	144136180
2020-10-15	150.10	152.19	147.50	149.63	107017062
2020-10-16	151.48	151.98	146.28	146.56	98327637
2020-10-19	148.75	149.00	142.96	143.61	108863529
2020-10-20	143.92	143.92	139.68	140.65	94968867
2020-10-21	140.90	144.32	140.42	140.88	97111383
2020-10-22	147.31	148.41	141.50	141.93	119979573
2020-10-23	140.61	140.96	135.79	140.21	101150940
2020-10-26	137.21	141.92	136.67	140.09	84717483
2020-10-27	141.25	143.50	140.03	141.56	68059518
2020-10-28	138.83	139.53	135.33	135.34	76354227
2020-10-29	136.65	139.35	135.49	136.94	67965924
2020-10-30	135.63	135.86	126.37	129.35	127762917
2020-11-02	131.33	135.66	130.77	133.50	87063354
2020-11-03	136.58	142.59	135.56	141.30	103055145
2020-11-04	143.54	145.13	139.03	140.33	96429171
2020-11-05	142.77	146.67	141.33	146.03	85243569
2020-11-06	145.37	145.52	141.43	143.32	65118042
2020-11-09	146.50	150.83	140.33	140.42	104499075
2020-11-10	140.03	140.03	132.01	136.79	90852672
2020-11-11	138.82	139.57	136.86	139.04	52073166
2020-11-12	138.35	141.00	136.51	137.25	59821500
2020-11-13	136.95	137.51	133.89	136.17	59491053
2020-11-16	136.31	137.48	134.70	136.03	80515905
2020-11-17	153.39	154.00	144.34	147.20	183564840
2020-11-18	149.45	165.33	147.83	162.21	234132070
2020-11-19	164.00	169.54	162.52	166.42	187426040
2020-11-20	166.00	167.50	163.02	163.20	98735766
2020-11-23	167.83	175.33	167.26	173.95	150780910
2020-11-24	180.13	186.66	175.40	185.13	160945480
2020-11-25	183.35	191.33	181.79	191.33	146790490
2020-11-27	193.72	199.59	192.82	195.25	112683234
2020-11-30	200.74	202.60	184.84	189.20	189009160
2020-12-01	199.20	199.28	190.68	194.92	121148496
2020-12-02	185.48	190.51	180.40	189.61	143326960
2020-12-03	196.67	199.66	194.14	197.79	127656009
2020-12-04	197.00	199.68	195.17	199.68	88203942
2020-12-07	201.64	216.26	201.02	213.92	168929130
2020-12-08	208.50	217.09	206.17	216.63	192795090
2020-12-09	217.90	218.11	196.00	201.49	213873570
2020-12-10	191.46	209.25	188.78	209.02	201249460
2020-12-11	205.00	208.00	198.93	203.33	139424920
2020-12-14	206.33	214.25	203.40	213.28	156121950
2020-12-15	214.43	215.63	207.93	211.08	135670680
2020-12-16	209.41	210.83	201.67	207.59	126287439
2020-12-17	209.40	219.61	206.50	218.63	168810430
2020-12-18	222.97	231.67	209.51	231.67	666378570
2020-12-21	222.08	222.83	215.36	216.62	174135790
2020-12-22	216.00	216.63	204.74	213.45	155584930
2020-12-23	210.73	217.17	207.52	215.33	99518916
2020-12-24	214.33	222.03	213.67	220.59	68596704
2020-12-28	224.84	227.13	220.27	221.23	96835683
2020-12-29	220.33	223.30	218.33	222.00	68732433
2020-12-30	224.00	232.20	222.79	231.59	128538063
2020-12-31	233.33	239.57	230.37	235.22	148949780
2021-01-04	239.82	248.16	239.06	243.26	145914570
2021-01-05	241.22	246.95	239.73	245.04	96735495
2021-01-06	252.83	258.00	249.70	251.99	134099895
2021-01-07	259.21	272.33	258.40	272.01	154496840
2021-01-08	285.33	294.83	279.46	293.34	225166580
2021-01-11	283.13	284.81	267.87	270.40	178662440
2021-01-12	277.00	289.33	275.78	283.15	138812160
2021-01-13	284.25	286.82	277.33	284.80	99937488
2021-01-14	281.13	287.67	279.58	281.67	93798981
2021-01-15	284.00	286.63	273.03	275.39	116332788
2021-01-19	279.27	283.33	277.67	281.52	76100940
2021-01-20	286.25	286.50	279.09	283.48	76997649
2021-01-21	285.00	285.24	280.47	281.66	61794399
2021-01-22	278.10	282.67	276.21	282.21	60199491
2021-01-25	285.00	300.13	279.61	293.60	123520191
2021-01-26	297.13	298.63	290.53	294.36	69394809
2021-01-27	290.12	297.17	286.22	288.05	82001865
2021-01-28	273.33	282.67	267.00	278.48	79134144
2021-01-29	276.67	280.80	260.03	264.51	104972262
2021-02-01	271.43	280.67	265.19	279.94	76174155
2021-02-02	281.56	293.50	280.73	290.93	73038639
2021-02-03	292.34	292.69	284.35	284.90	55030530
2021-02-04	285.00	285.50	277.81	283.33	47437983
2021-02-05	281.67	288.26	279.66	284.08	55699911
2021-02-08	289.89	292.59	284.92	287.81	60485157
2021-02-09	285.04	286.60	280.58	283.15	45472953
2021-02-10	281.21	281.61	266.67	268.27	108648270
2021-02-11	270.81	276.63	267.24	270.55	64868259
2021-02-12	267.09	272.44	261.78	272.04	71304939
2021-02-16	272.67	273.67	264.15	265.41	59406972
2021-02-17	259.70	266.61	254.00	266.05	78236694
2021-02-18	260.30	264.90	258.76	262.46	53871174
2021-02-19	265.00	265.60	259.12	260.43	56874765
2021-02-22	254.21	256.17	236.73	238.17	111809148
2021-02-23	220.71	237.87	206.33	232.95	199820650
2021-02-24	237.28	248.33	231.39	247.34	110300850
2021-02-25	242.05	245.74	223.53	227.41	117071565
2021-02-26	233.33	235.57	219.84	225.17	123267519
2021-03-01	230.04	290.67	228.35	239.48	81408717
2021-03-02	239.43	240.37	228.33	228.81	71196474
2021-03-03	229.33	233.57	217.24	217.73	90623880
2021-03-04	218.60	291.31	200.00	207.15	197758590
2021-03-05	208.69	209.28	179.83	199.32	268189380
2021-03-08	200.18	206.71	186.26	187.67	155360870
2021-03-09	202.73	226.03	198.40	224.53	202569980
2021-03-10	233.43	239.28	218.35	222.69	181817020
2021-03-11	233.13	234.17	225.73	233.20	108761676
2021-03-12	223.33	231.63	222.05	231.24	100751520
2021-03-15	231.36	237.73	228.01	235.98	88270437
2021-03-16	234.45	235.97	223.67	225.63	96587016
2021-03-17	218.96	234.58	217.00	233.94	121117359
2021-03-18	228.10	229.74	217.33	217.72	100107066
2021-03-19	215.53	219.08	208.21	218.29	128681934
2021-03-22	228.20	233.21	222.92	223.33	118536663
2021-03-23	225.26	225.93	219.17	220.72	91475610
2021-03-24	222.64	222.67	210.04	210.09	101385522
2021-03-25	204.33	215.17	203.17	213.46	117674550
2021-03-26	213.96	214.61	199.96	206.24	101558481
2021-03-29	205.21	205.49	198.67	203.76	85910955
2021-03-30	200.58	212.55	197.00	211.87	118297077
2021-03-31	215.54	224.00	213.70	222.64	100011864
2021-04-01	229.46	230.81	219.81	220.58	105895134
2021-04-05	235.90	236.05	228.23	230.35	125528301
2021-04-06	230.10	232.18	227.12	230.54	84815517
2021-04-07	229.00	230.46	222.61	223.66	78928299
2021-04-08	225.79	229.85	223.88	227.93	71772987
2021-04-09	225.92	226.99	223.14	225.67	64311261
2021-04-12	228.57	234.93	227.36	233.99	87407010
2021-04-13	237.57	254.33	236.89	254.11	133958424
2021-04-14	256.90	260.26	242.68	244.08	147052300
2021-04-15	247.70	247.90	240.44	246.28	83546700
2021-04-16	242.88	249.80	241.53	246.59	83938578
2021-04-19	239.87	241.80	230.60	238.21	119058678
2021-04-20	239.14	245.75	236.90	239.66	106827114
2021-04-21	234.92	248.28	232.67	248.04	93646542
2021-04-22	247.17	251.26	239.35	239.90	106770765
2021-04-23	239.93	245.79	238.49	243.13	85241667
2021-04-26	247.00	249.77	244.20	246.07	93115506
2021-04-27	239.32	241.33	234.45	234.91	88310985
2021-04-28	232.14	236.17	231.20	231.47	66813141
2021-04-29	233.17	234.08	222.83	225.67	86536347
2021-04-30	222.53	238.49	222.05	236.48	122276166
2021-05-03	234.60	235.33	226.83	228.30	81129429
2021-05-04	226.31	227.82	219.23	224.53	89217957
2021-05-05	227.02	228.43	222.45	223.65	65705682
2021-05-06	226.92	227.01	216.67	221.18	83353857
2021-05-07	221.93	230.00	220.07	224.12	70407516
2021-05-10	221.63	221.68	209.20	209.68	94177251
2021-05-11	199.75	209.03	198.53	205.73	139511690
2021-05-12	200.83	206.80	195.59	196.63	101470938
2021-05-13	200.52	202.15	186.55	190.56	132554748
2021-05-14	194.47	197.62	190.15	196.58	100112568
2021-05-17	191.85	196.58	187.07	192.28	97171080
2021-05-18	189.33	198.75	187.79	192.62	110491701
2021-05-19	184.18	188.74	182.33	187.82	118735185
2021-05-20	191.67	196.28	190.36	195.59	92463357
2021-05-21	198.70	198.89	193.33	193.63	78091785
2021-05-24	193.87	204.83	191.22	202.15	103674267
2021-05-25	202.44	204.66	198.57	201.56	84017799
2021-05-26	202.52	208.72	200.50	206.38	85917915
2021-05-27	206.75	210.38	205.40	210.28	79111779
2021-05-28