AVGO Historical Prices

Summary

Key Stock Metrics

104.15

(January 5, 2024)

52-Week Low

251.88

(December 16, 2024)

52-Week High

251.88

(December 16, 2024)

All-Time High

239.68

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-08-06	1.65	1.69	1.56	1.62	241984090
2009-08-07	1.62	1.68	1.60	1.64	24542720
2009-08-10	1.66	1.66	1.56	1.60	24209150
2009-08-11	1.60	1.60	1.55	1.57	23053710
2009-08-12	1.62	1.62	1.57	1.60	14512930
2009-08-13	1.60	1.67	1.60	1.66	11505590
2009-08-14	1.65	1.70	1.63	1.66	6377820
2009-08-17	1.63	1.64	1.62	1.62	2543880
2009-08-18	1.65	1.72	1.64	1.71	14466160
2009-08-19	1.68	1.79	1.68	1.79	20707630
2009-08-20	1.80	1.80	1.73	1.78	18820770
2009-08-21	1.78	1.80	1.76	1.78	8635110
2009-08-24	1.75	1.79	1.73	1.75	10215840
2009-08-25	1.77	1.79	1.76	1.79	5307240
2009-08-26	1.77	1.79	1.72	1.79	7085740
2009-08-27	1.79	1.82	1.76	1.82	11611000
2009-08-28	1.81	1.90	1.80	1.85	12949490
2009-08-31	1.84	1.84	1.78	1.82	10047190
2009-09-01	1.83	1.84	1.69	1.79	13834800
2009-09-02	1.78	1.83	1.75	1.77	12933880
2009-09-03	1.80	1.80	1.70	1.75	36576070
2009-09-04	1.78	1.80	1.75	1.78	11585840
2009-09-08	1.78	1.79	1.75	1.77	5748900
2009-09-09	1.79	1.79	1.72	1.73	5511810
2009-09-10	1.70	1.75	1.70	1.71	4151990
2009-09-11	1.70	1.73	1.65	1.69	6202810
2009-09-14	1.66	1.69	1.63	1.67	16144910
2009-09-15	1.73	1.74	1.66	1.72	19871870
2009-09-16	1.74	1.78	1.71	1.76	20223690
2009-09-17	1.77	1.79	1.65	1.66	14463510
2009-09-18	1.66	1.70	1.62	1.62	8998150
2009-09-21	1.63	1.66	1.59	1.66	5529560
2009-09-22	1.70	1.74	1.68	1.73	11140120
2009-09-23	1.76	1.78	1.73	1.74	5302810
2009-09-24	1.73	1.78	1.68	1.75	7787130
2009-09-25	1.75	1.75	1.71	1.71	4684350
2009-09-28	1.73	1.79	1.70	1.77	2335280
2009-09-29	1.76	1.78	1.70	1.70	3566730
2009-09-30	1.70	1.73	1.70	1.71	5125890
2009-10-01	1.70	1.71	1.62	1.63	6604880
2009-10-02	1.62	1.64	1.59	1.61	6295030
2009-10-05	1.61	1.65	1.60	1.65	1888210
2009-10-06	1.67	1.72	1.64	1.65	4693720
2009-10-07	1.66	1.66	1.59	1.61	2916870
2009-10-08	1.61	1.62	1.59	1.60	5572220
2009-10-09	1.60	1.65	1.59	1.63	8704660
2009-10-12	1.62	1.65	1.60	1.63	12887390
2009-10-13	1.62	1.67	1.62	1.65	5572880
2009-10-14	1.68	1.70	1.65	1.69	6988870
2009-10-15	1.74	1.80	1.71	1.72	20919290
2009-10-16	1.72	1.72	1.62	1.64	12637450
2009-10-19	1.65	1.66	1.61	1.62	21428090
2009-10-20	1.63	1.67	1.63	1.65	4889300
2009-10-21	1.64	1.69	1.61	1.65	2337050
2009-10-22	1.63	1.63	1.56	1.63	9833910
2009-10-23	1.61	1.64	1.59	1.61	11340650
2009-10-26	1.59	1.61	1.58	1.58	1623290
2009-10-27	1.60	1.60	1.53	1.55	3287580
2009-10-28	1.55	1.55	1.49	1.49	6219700
2009-10-29	1.50	1.52	1.47	1.50	11832630
2009-10-30	1.51	1.52	1.49	1.50	2780900
2009-11-02	1.51	1.51	1.47	1.49	2765410
2009-11-03	1.47	1.48	1.44	1.45	3636120
2009-11-04	1.46	1.53	1.43	1.48	8052180
2009-11-05	1.50	1.57	1.49	1.53	2740820
2009-11-06	1.53	1.57	1.49	1.53	2574470
2009-11-09	1.53	1.57	1.51	1.57	2529010
2009-11-10	1.57	1.57	1.52	1.55	1467650
2009-11-11	1.55	1.55	1.51	1.54	1534150
2009-11-12	1.54	1.60	1.54	1.56	1299070
2009-11-13	1.56	1.58	1.54	1.56	621000
2009-11-16	1.56	1.62	1.55	1.60	1559190
2009-11-17	1.58	1.62	1.56	1.61	984140
2009-11-18	1.62	1.62	1.58	1.60	1154760
2009-11-19	1.58	1.59	1.53	1.56	1165640
2009-11-20	1.56	1.57	1.53	1.54	4236590
2009-11-23	1.55	1.56	1.52	1.52	4652130
2009-11-24	1.51	1.53	1.50	1.53	5227190
2009-11-25	1.54	1.60	1.54	1.55	1352980
2009-11-27	1.51	1.59	1.51	1.59	615790
2009-11-30	1.59	1.60	1.53	1.59	2764490
2009-12-01	1.59	1.63	1.59	1.60	4177940
2009-12-02	1.60	1.61	1.54	1.56	8464140
2009-12-03	1.56	1.59	1.56	1.59	5078450
2009-12-04	1.64	1.67	1.56	1.65	9467900
2009-12-07	1.65	1.69	1.65	1.69	3085880
2009-12-08	1.66	1.70	1.66	1.68	2494080
2009-12-09	1.66	1.68	1.63	1.68	966180
2009-12-10	1.68	1.70	1.68	1.68	2554230
2009-12-11	1.67	1.67	1.65	1.66	773120
2009-12-14	1.67	1.69	1.67	1.69	2247360
2009-12-15	1.69	1.69	1.67	1.67	1404000
2009-12-16	1.69	1.71	1.67	1.70	3156310
2009-12-17	1.69	1.70	1.61	1.63	1489390
2009-12-18	1.63	1.68	1.62	1.64	4178010
2009-12-21	1.68	1.69	1.64	1.65	1442480
2009-12-22	1.65	1.67	1.62	1.67	3127000
2009-12-23	1.68	1.68	1.67	1.68	2234070
2009-12-24	1.67	1.70	1.67	1.68	307130
2009-12-28	1.68	1.78	1.68	1.74	7953250
2009-12-29	1.75	1.77	1.74	1.75	2275670
2009-12-30	1.73	1.78	1.73	1.77	3024940
2009-12-31	1.76	1.83	1.76	1.83	5557950
2010-01-04	1.83	1.89	1.80	1.89	5386450
2010-01-05	1.90	1.92	1.81	1.90	3010370
2010-01-06	1.90	1.93	1.86	1.92	5330350
2010-01-07	1.90	1.92	1.87	1.90	2717290
2010-01-08	1.89	1.93	1.89	1.92	2898440
2010-01-11	1.92	1.96	1.90	1.93	5126880
2010-01-12	1.91	1.91	1.87	1.90	9166300
2010-01-13	1.90	1.90	1.83	1.84	9438290
2010-01-14	1.85	1.89	1.82	1.84	10653750
2010-01-15	1.86	1.86	1.82	1.82	1601760
2010-01-19	1.79	1.82	1.73	1.78	3812200
2010-01-20	1.77	1.80	1.74	1.80	1937150
2010-01-21	1.79	1.85	1.78	1.80	3385050
2010-01-22	1.79	1.81	1.74	1.76	9234790
2010-01-25	1.77	1.78	1.75	1.77	2613100
2010-01-26	1.70	1.80	1.68	1.78	7653650
2010-01-27	1.76	1.80	1.73	1.74	6965010
2010-01-28	1.76	1.77	1.73	1.77	144575740
2010-01-29	1.77	1.79	1.73	1.74	33569100
2010-02-01	1.74	1.77	1.73	1.75	5094710
2010-02-02	1.75	1.78	1.74	1.77	17728350
2010-02-03	1.75	1.77	1.75	1.76	12859430
2010-02-04	1.74	1.76	1.71	1.72	13766590
2010-02-05	1.73	1.73	1.66	1.72	5386680
2010-02-08	1.71	1.73	1.69	1.70	4982800
2010-02-09	1.70	1.74	1.68	1.70	1895750
2010-02-10	1.69	1.69	1.65	1.68	5779180
2010-02-11	1.68	1.73	1.65	1.71	3699750
2010-02-12	1.70	1.74	1.68	1.74	1631280
2010-02-16	1.74	1.75	1.73	1.75	4226160
2010-02-17	1.76	1.76	1.72	1.74	5076730
2010-02-18	1.75	1.75	1.73	1.75	4618570
2010-02-19	1.75	1.76	1.74	1.75	3745760
2010-02-22	1.75	1.76	1.72	1.74	8464930
2010-02-23	1.74	1.75	1.71	1.74	18201720
2010-02-24	1.75	1.79	1.74	1.77	8522440
2010-02-25	1.80	1.84	1.77	1.81	23196210
2010-02-26	1.81	1.82	1.80	1.82	2806420
2010-03-01	1.87	1.88	1.81	1.83	8721800
2010-03-02	1.82	1.87	1.82	1.87	9809160
2010-03-03	1.88	1.99	1.88	1.89	10633920
2010-03-04	1.90	1.92	1.85	1.91	3966020
2010-03-05	1.91	1.97	1.91	1.94	3766080
2010-03-08	1.95	1.95	1.91	1.93	2219290
2010-03-09	1.94	2.00	1.92	1.94	9226400
2010-03-10	1.95	2.00	1.94	1.97	5448690
2010-03-11	1.98	2.00	1.98	1.99	3946110
2010-03-12	1.99	2.00	1.94	1.97	4983290
2010-03-15	1.96	1.96	1.90	1.94	1791560
2010-03-16	1.94	1.97	1.92	1.95	1622240
2010-03-17	1.96	2.00	1.96	1.99	3093780
2010-03-18	1.99	2.00	1.95	2.00	2117000
2010-03-19	2.00	2.03	1.97	2.01	6364120
2010-03-22	1.99	2.02	1.97	1.99	4733840
2010-03-23	2.00	2.03	2.00	2.02	2818490
2010-03-24	2.02	2.02	1.96	1.96	1534470
2010-03-25	1.98	1.98	1.93	1.97	5834510
2010-03-26	1.97	2.02	1.97	1.99	5249990
2010-03-29	2.01	2.04	1.99	2.02	2960090
2010-03-30	2.03	2.05	2.00	2.04	3538540
2010-03-31	2.04	2.07	2.02	2.06	6619250
2010-04-01	2.07	2.08	2.01	2.05	3245870
2010-04-05	2.07	2.07	1.98	2.03	6120180
2010-04-06	2.01	2.08	2.00	2.07	2357960
2010-04-07	2.06	2.07	2.04	2.05	1445900
2010-04-08	2.05	2.05	2.01	2.01	1401370
2010-04-09	2.01	2.01	1.98	2.00	1982440
2010-04-12	1.99	2.02	1.97	2.00	2866620
2010-04-13	1.99	2.02	1.98	2.02	2366140
2010-04-14	2.06	2.16	2.05	2.16	4782140
2010-04-15	2.16	2.20	2.16	2.20	6147640
2010-04-16	2.20	2.20	2.17	2.19	3438400
2010-04-19	2.17	2.20	2.13	2.19	4867250
2010-04-20	2.25	2.29	2.22	2.24	8505600
2010-04-21	2.25	2.28	2.15	2.18	5401280
2010-04-22	2.18	2.19	2.10	2.15	6440240
2010-04-23	2.14	2.16	2.11	2.15	1885690
2010-04-26	2.14	2.20	2.13	2.18	2549400
2010-04-27	2.19	2.19	2.08	2.10	2505970
2010-04-28	2.12	2.13	2.07	2.10	3138450
2010-04-29	2.13	2.18	2.13	2.14	3184040
2010-04-30	2.16	2.17	2.05	2.05	3602360
2010-05-03	2.07	2.15	2.04	2.11	4238290
2010-05-04	2.10	2.10	1.99	2.01	5559800
2010-05-05	1.99	2.01	1.92	1.96	6265820
2010-05-06	1.96	1.96	1.86	1.92	9154030
2010-05-07	1.92	1.95	1.84	1.93	6024930
2010-05-10	2.00	2.09	2.00	2.07	8943820
2010-05-11	2.03	2.08	2.02	2.07	2173470
2010-05-12	2.06	2.09	2.05	2.07	3532750
2010-05-13	2.08	2.08	2.03	2.05	2918980
2010-05-14	2.04	2.05	1.97	2.02	5048110
2010-05-17	2.03	2.05	1.99	2.05	2928790
2010-05-18	2.06	2.09	1.99	2.01	3383090
2010-05-19	1.98	2.03	1.89	2.00	5789800
2010-05-20	1.98	2.03	1.94	2.01	11122660
2010-05-21	1.99	2.03	1.95	1.98	8232170
2010-05-24	1.98	2.00	1.93	1.94	4801910
2010-05-25	1.90	1.93	1.85	1.92	6803990
2010-05-26	1.96	2.04	1.95	2.00	9461030
2010-05-27	2.04	2.16	2.03	2.13	10656950
2010-05-28	2.14	2.15	2.03	2.07	7954430
2010-06-01	2.07	2.10	2.03	2.04	4560150
2010-06-02	2.03	2.11	2.03	2.11	8617560
2010-06-03	2.11	2.20	2.11	2.17	6462820
2010-06-04	2.14	2.14	2.06	2.08	3156440
2010-06-07	2.09	2.11	2.06	2.08	7352030
2010-06-08	2.09	2.11	2.06	2.11	11923600
2010-06-09	2.13	2.19	2.10	2.11	8024200
2010-06-10	2.15	2.20	2.15	2.18	10098860
2010-06-11	2.15	2.20	2.14	2.19	7928240
2010-06-14	2.22	2.22	2.13	2.15	13408970
2010-06-15	2.18	2.27	2.16	2.23	12081780
2010-06-16	2.22	2.35	2.21	2.29	26923490
2010-06-17	2.33	2.37	2.30	2.34	20535580
2010-06-18	2.33	2.35	2.28	2.30	12719390
2010-06-21	2.34	2.34	2.24	2.30	7110420
2010-06-22	2.29	2.30	2.21	2.23	12007560
2010-06-23	2.25	2.27	2.15	2.25	11440850
2010-06-24	2.27	2.27	2.07	2.12	17770970
2010-06-25	2.14	2.21	2.11	2.15	95882280
2010-06-28	2.15	2.19	2.05	2.18	9664070
2010-06-29	2.13	2.13	2.04	2.10	13273840
2010-06-30	2.09	2.13	2.07	2.11	13451310
2010-07-01	2.13	2.16	2.07	2.14	11502790
2010-07-02	2.15	2.17	2.13	2.16	5533760
2010-07-06	2.18	2.22	2.08	2.09	10587500
2010-07-07	2.08	2.17	2.05	2.17	9492870
2010-07-08	2.18	2.20	2.14	2.18	2913480
2010-07-09	2.17	2.20	2.15	2.20	3254130
2010-07-12	2.19	2.24	2.15	2.21	4994200
2010-07-13	2.23	2.25	2.21	2.25	6588310
2010-07-14	2.25	2.29	2.22	2.23	5383620
2010-07-15	2.23	2.30	2.19	2.29	8354840
2010-07-16	2.27	2.30	2.20	2.20	6598620
2010-07-19	2.21	2.24	2.18	2.23	5261030
2010-07-20	2.20	2.21	2.16	2.20	7121650
2010-07-21	2.22	2.24	2.17	2.18	5035290
2010-07-22	2.20	2.29	2.19	2.29	8396490
2010-07-23	2.29	2.31	2.25	2.29	6316940
2010-07-26	2.29	2.30	2.19	2.28	6891430
2010-07-27	2.29	2.31	2.22	2.24	9719760
2010-07-28	2.24	2.26	2.18	2.18	3549740
2010-07-29	2.19	2.20	2.14	2.18	5102860
2010-07-30	2.16	2.19	2.11	2.18	2774290
2010-08-02	2.20	2.28	2.16	2.18	10104290
2010-08-03	2.17	2.19	2.14	2.16	4175520
2010-08-04	2.17	2.25	2.13	2.23	6167970
2010-08-05	2.21	2.28	2.21	2.27	4638310
2010-08-06	2.26	2.27	2.24	2.26	2715850
2010-08-09	2.27	2.29	2.25	2.29	2266680
2010-08-10	2.26	2.28	2.22	2.23	3721570
2010-08-11	2.05	2.08	1.93	2.02	23344050
2010-08-12	2.05	2.09	2.02	2.04	18323230
2010-08-13	2.04	2.06	2.00	2.00	39577340
2010-08-16	2.00	2.03	1.97	2.03	14857860
2010-08-17	2.04	2.07	2.03	2.04	7748030
2010-08-18	2.03	2.08	2.01	2.08	8338380
2010-08-19	2.07	2.09	2.04	2.05	5890780
2010-08-20	2.03	2.06	2.03	2.04	4157500
2010-08-23	2.04	2.06	2.02	2.04	5771190
2010-08-24	2.00	2.05	2.00	2.02	10930080
2010-08-25	2.03	2.04	1.97	2.03	11220720
2010-08-26	2.05	2.10	2.03	2.06	7768090
2010-08-27	2.06	2.06	2.00	2.03	10517590
2010-08-30	2.02	2.04	1.99	2.00	5903700
2010-08-31	1.98	2.03	1.97	2.02	6338350
2010-09-01	2.03	2.14	2.02	2.10	11094290
2010-09-02	2.12	2.12	2.08	2.11	3046870
2010-09-03	2.12	2.12	2.07	2.10	5240010
2010-09-07	2.08	2.10	2.05	2.06	4392170
2010-09-08	2.06	2.07	1.98	2.01	10603460
2010-09-09	2.01	2.03	1.95	1.97	15499620
2010-09-10	1.95	1.97	1.84	1.87	25536990
2010-09-13	1.88	1.91	1.88	1.90	11640810
2010-09-14	1.88	2.02	1.86	1.99	12114670
2010-09-15	1.98	2.01	1.89	1.91	11063480
2010-09-16	1.90	1.97	1.90	1.93	8575990
2010-09-17	1.94	2.03	1.93	2.00	15407430
2010-09-20	2.01	2.10	1.98	2.06	12497340
2010-09-21	2.08	2.19	2.04	2.08	9718870
2010-09-22	2.08	2.15	2.07	2.08	14237940
2010-09-23	2.07	2.17	2.02	2.13	10336100
2010-09-24	2.14	2.18	2.13	2.16	7933670
2010-09-27	2.20	2.21	2.17	2.20	6662640
2010-09-28	2.21	2.24	2.18	2.23	6546630
2010-09-29	2.23	2.25	2.21	2.23	3879400
2010-09-30	2.24	2.30	2.23	2.25	10463270
2010-10-01	2.26	2.27	2.24	2.26	6329190
2010-10-04	2.26	2.26	2.19	2.23	7855620
2010-10-05	2.24	2.26	2.23	2.25	4098470
2010-10-06	2.24	2.27	2.18	2.23	10262380
2010-10-07	2.23	2.30	2.23	2.29	8157590
2010-10-08	2.27	2.27	2.21	2.22	11143520
2010-10-11	2.23	2.25	2.21	2.23	3875260
2010-10-12	2.24	2.24	2.17	2.20	8549950
2010-10-13	2.22	2.22	2.15	2.20	9489690
2010-10-14	2.20	2.25	2.18	2.24	8487040
2010-10-15	2.26	2.27	2.19	2.27	8649540
2010-10-18	2.28	2.28	2.24	2.27	4625970
2010-10-19	2.24	2.27	2.21	2.24	5216550
2010-10-20	2.25	2.27	2.21	2.21	3060310
2010-10-21	2.22	2.22	2.19	2.20	3468340
2010-10-22	2.20	2.25	2.20	2.25	5243600
2010-10-25	2.25	2.31	2.24	2.29	6474950
2010-10-26	2.28	2.35	2.26	2.34	14786900
2010-10-27	2.34	2.38	2.32	2.37	11251520
2010-10-28	2.40	2.41	2.31	2.34	13517210
2010-10-29	2.35	2.50	2.34	2.47	13606400
2010-11-01	2.45	2.47	2.38	2.38	8574930
2010-11-02	2.41	2.44	2.39	2.41	4039930
2010-11-03	2.41	2.48	2.40	2.47	5848890
2010-11-04	2.50	2.54	2.47	2.53	9830250
2010-11-05	2.54	2.57	2.52	2.54	6294370
2010-11-08	2.52	2.56	2.49	2.53	3743750
2010-11-09	2.53	2.55	2.48	2.48	4078980
2010-11-10	2.49	2.49	2.44	2.46	2679520
2010-11-11	2.44	2.51	2.39	2.49	12117210
2010-11-12	2.48	2.58	2.46	2.57	10074460
2010-11-15	2.60	2.60	2.51	2.52	4986600
2010-11-16	2.50	2.51	2.44	2.49	5696950
2010-11-17	2.49	2.52	2.45	2.46	6377220
2010-11-18	2.48	2.52	2.47	2.51	6639820
2010-11-19	2.49	2.53	2.48	2.53	3453700
2010-11-22	2.53	2.60	2.53	2.60	9077730
2010-11-23	2.59	2.61	2.57	2.60	6453300
2010-11-24	2.61	2.64	2.61	2.64	8238810
2010-11-26	2.63	2.71	2.62	2.70	6268010
2010-11-29	2.71	2.71	2.64	2.69	10204980
2010-11-30	2.69	2.73	2.61	2.61	54354310
2010-12-01	2.65	2.70	2.63	2.69	16521350
2010-12-02	2.70	2.85	2.68	2.84	19097990
2010-12-03	2.80	2.80	2.65	2.66	26290610
2010-12-06	2.69	2.69	2.63	2.69	8972810
2010-12-07	2.48	2.53	2.45	2.49	117380140
2010-12-08	2.50	2.57	2.49	2.54	49076980
2010-12-09	2.57	2.65	2.56	2.64	34050090
2010-12-10	2.67	2.67	2.62	2.64	14053070
2010-12-13	2.66	2.67	2.64	2.66	12176280
2010-12-14	2.67	2.68	2.60	2.63	9459980
2010-12-15	2.63	2.69	2.59	2.64	18004530
2010-12-16	2.66	2.77	2.64	2.76	24424910
2010-12-17	2.77	2.84	2.75	2.82	36409960
2010-12-20	2.79	2.84	2.77	2.78	14601060
2010-12-21	2.80	2.81	2.77	2.79	14949290
2010-12-22	2.80	2.82	2.74	2.81	9599890
2010-12-23	2.81	2.85	2.79	2.81	5884470
2010-12-27	2.81	2.89	2.78	2.88	13310830
2010-12-28	2.88	2.88	2.82	2.83	5835320
2010-12-29	2.85	2.87	2.82	2.86	6295560
2010-12-30	2.86	2.89	2.84	2.89	6814830
2010-12-31	2.89	2.89	2.83	2.84	6176610
2011-01-03	2.87	2.87	2.77	2.78	14436010
2011-01-04	2.78	2.83	2.70	2.80	16261190
2011-01-05	2.79	2.82	2.78	2.80	9536800
2011-01-06	2.80	2.85	2.78	2.85	9597740
2011-01-07	2.85	2.85	2.78	2.83	8773140
2011-01-10	2.83	2.91	2.79	2.89	15384640
2011-01-11	2.91	2.93	2.88	2.92	13548880
2011-01-12	2.93	2.93	2.80	2.82	15598960
2011-01-13	2.84	2.87	2.80	2.84	9644420
2011-01-14	2.83	2.91	2.80	2.90	9775070
2011-01-18	2.77	2.79	2.72	2.78	100181770
2011-01-19	2.80	2.85	2.75	2.78	29794970
2011-01-20	2.77	2.78	2.73	2.77	20962100
2011-01-21	2.80	2.82	2.77	2.78	12489820
2011-01-24	2.82	2.82	2.76	2.81	21494210
2011-01-25	2.82	2.82	2.74	2.80	14547870
2011-01-26	2.81	2.84	2.78	2.83	15209000
2011-01-27	2.84	2.94	2.84	2.92	37301210
2011-01-28	2.93	2.94	2.79	2.81	13721230
2011-01-31	2.80	2.89	2.80	2.87	13103150
2011-02-01	2.89	2.95	2.88	2.91	15839450
2011-02-02	2.90	2.94	2.87	2.88	11299300
2011-02-03	2.88	2.96	2.86	2.94	12325460
2011-02-04	2.98	3.12	2.97	3.12	25499970
2011-02-07	3.12	3.15	3.06	3.08	9761840
2011-02-08	3.14	3.23	3.10	3.19	34683560
2011-02-09	3.19	3.30	3.18	3.28	42924470
2011-02-10	3.30	3.30	3.21	3.25	35044320
2011-02-11	3.25	3.34	3.23	3.33	27724090
2011-02-14	3.36	3.44	3.36	3.40	25996150
2011-02-15	3.39	3.43	3.34	3.37	19787050
2011-02-16	3.39	3.46	3.38	3.44	12604870
2011-02-17	3.43	3.44	3.33	3.36	34386060
2011-02-18	3.38	3.41	3.36	3.39	15638100
2011-02-22	3.32	3.32	3.21	3.26	20117390
2011-02-23	3.30	3.30	3.09	3.13	33271320
2011-02-24	3.19	3.41	3.17	3.40	35332730
2011-02-25	3.42	3.46	3.38	3.44	19133140
2011-02-28	3.43	3.45	3.35	3.40	16287860
2011-03-01	3.23	3.25	3.18	3.21	101317500
2011-03-02	3.21	3.25	3.20	3.25	26616330
2011-03-03	3.28	3.31	3.24	3.30	32847110
2011-03-04	3.31	3.31	3.25	3.28	20498000
2011-03-07	3.30	3.30	3.16	3.20	16708150
2011-03-08	3.19	3.26	3.16	3.24	19608230
2011-03-09	3.17	3.19	3.09	3.10	43928780
2011-03-10	3.08	3.11	3.02	3.10	36190120
2011-03-11	3.10	3.15	3.07	3.12	13134760
2011-03-14	3.11	3.12	3.07	3.10	16413060
2011-03-15	3.02	3.13	2.99	3.11	19795810
2011-03-16	3.10	3.11	2.94	2.96	28554470
2011-03-17	3.03	3.03	2.83	2.93	38142260
2011-03-18	3.01	3.05	2.99	3.03	30696930
2011-03-21	3.08	3.12	3.06	3.10	19946220
2011-03-22	3.12	3.13	3.05	3.07	15175560
2011-03-23	3.07	3.10	3.04	3.10	12363270
2011-03-24	3.13	3.13	3.06	3.11	13370170
2011-03-25	3.12	3.12	3.08	3.09	9121810
2011-03-28	3.09	3.15	3.07	3.10	10739920
2011-03-29	3.11	3.11	3.06	3.10	14707570
2011-03-30	3.15	3.16	3.06	3.15	17314460
2011-03-31	3.15	3.18	3.08	3.11	15802280
2011-04-01	3.15	3.19	3.11	3.15	16028480
2011-04-04	3.16	3.16	3.00	3.06	18789880
2011-04-05	3.08	3.24	3.06	3.17	20443350
2011-04-06	3.21	3.29	3.17	3.28	21372090
2011-04-07	3.29	3.30	3.23	3.25	16579720
2011-04-08	3.29	3.31	3.23	3.26	8340760
2011-04-11	3.23	3.26	3.17	3.22	8895850
2011-04-12	3.20	3.22	3.09	3.14	18838580
2011-04-13	3.19	3.23	3.13	3.18	8771970
2011-04-14	3.15	3.18	3.07	3.11	11745290
2011-04-15	3.10	3.18	3.06	3.17	12118080
2011-04-18	3.14	3.17	3.05	3.16	8051500
2011-04-19	3.16	3.20	3.14	3.18	7236700
2011-04-20	3.22	3.26	3.19	3.26	11152030
2011-04-21	3.29	3.31	3.25	3.26	8334600
2011-04-25	3.25	3.27	3.20	3.22	5999220
2011-04-26	3.26	3.26	3.19	3.24	10620660
2011-04-27	3.23	3.35	3.22	3.34	9821200
2011-04-28	3.33	3.38	3.29	3.29	7213540
2011-04-29	3.29	3.35	3.27	3.35	8178580
2011-05-02	3.37	3.37	3.29	3.32	7081460
2011-05-03	3.33	3.34	3.21	3.22	11761910
2011-05-04	3.23	3.26	3.19	3.25	7481540
2011-05-05	3.25	3.34	3.21	3.32	8189610
2011-05-06	3.39	3.50	3.36	3.49	19071960
2011-05-09	3.50	3.56	3.47	3.55	13742280
2011-05-10	3.58	3.62	3.56	3.58	16749980
2011-05-11	3.58	3.61	3.55	3.59	13833610
2011-05-12	3.60	3.61	3.48	3.51	20255010
2011-05-13	3.51	3.54	3.49	3.49	10120870
2011-05-16	3.47	3.50	3.41	3.43	7559560
2011-05-17	3.41	3.44	3.38	3.43	12569280
2011-05-18	3.44	3.48	3.37	3.46	6842310
2011-05-19	3.47	3.51	3.46	3.48	7066170
2011-05-20	3.48	3.52	3.43	3.44	13163130
2011-05-23	3.39	3.39	3.18	3.20	24923490
2011-05-24	3.21	3.23	3.15	3.17	28176780
2011-05-25	3.28	3.47	3.26	3.45	67194550
2011-05-26	3.45	3.49	3.37	3.47	18409130
2011-05-27	3.48	3.51	3.42	3.50	17128080
2011-05-31	3.39	3.41	3.35	3.38	107162310
2011-06-01	3.38	3.43	3.37	3.38	33825670
2011-06-02	3.38	3.42	3.30	3.35	23146210
2011-06-03	3.37	3.41	3.31	3.39	40816630
2011-06-06	3.40	3.40	3.33	3.33	13822440
2011-06-07	3.38	3.43	3.34	3.41	49844380
2011-06-08	3.38	3.42	3.33	3.34	17523410
2011-06-09	3.43	3.46	3.38	3.42	32458480
2011-06-10	3.43	3.44	3.34	3.38	14247580
2011-06-13	3.38	3.43	3.30	3.35	23052730
2011-06-14	3.38	3.45	3.38	3.42	21843170
2011-06-15	3.41	3.43	3.35	3.36	19193090
2011-06-16	3.34	3.35	3.27	3.34	21770000
2011-06-17	3.37	3.38	3.22	3.25	20207080
2011-06-20	3.25	3.32	3.22	3.28	19128050
2011-06-21	3.30	3.44	3.29	3.41	18438960
2011-06-22	3.40	3.63	3.36	3.60	38381930
2011-06-23	3.55	3.61	3.48	3.58	38112700
2011-06-24	3.58	3.58	3.50	3.55	102655670
2011-06-27	3.56	3.60	3.50	3.55	18083160
2011-06-28	3.58	3.74	3.58	3.70	31147240
2011-06-29	3.73	3.78	3.66	3.77	25679970
2011-06-30	3.78	3.87	3.72	3.80	26328860
2011-07-01	3.82	3.90	3.82	3.87	19478990
2011-07-05	3.88	3.91	3.85	3.90	9518330
2011-07-06	3.87	3.91	3.83	3.91	12311460
2011-07-07	3.91	3.95	3.85	3.87	23120450
2011-07-08	3.82	3.82	3.70	3.80	20212690
2011-07-11	3.74	3.81	3.71	3.74	14572780
2011-07-12	3.72	3.72	3.50	3.54	34676240
2011-07-13	3.58	3.63	3.51	3.54	19458010
2011-07-14	3.55	3.65	3.51	3.52	22355850
2011-07-15	3.54	3.60	3.50	3.55	13744280
2011-07-18	3.53	3.57	3.44	3.50	11982430
2011-07-19	3.53	3.65	3.51	3.62	17895940
2011-07-20	3.63	3.70	3.59	3.61	14833190
2011-07-21	3.59	3.72	3.57	3.68	20497320
2011-07-22	3.67	3.74	3.63	3.71	14928530
2011-07-25	3.66	3.66	3.59	3.61	14360880
2011-07-26	3.63	3.70	3.62	3.67	27250510
2011-07-27	3.65	3.67	3.34	3.36	40518990
2011-07-28	3.39	3.48	3.24	3.46	47041800
2011-07-29	3.36	3.43	3.28	3.36	38413370
2011-08-01	3.40	3.41	3.29	3.32	23794290
2011-08-02	3.29	3.38	3.20	3.21	21036050
2011-08-03	3.21	3.28	3.13	3.28	17008430
2011-08-04	3.22	3.25	3.09	3.09	26029730
2011-08-05	3.13	3.25	2.91	2.93	43747800
2011-08-08	2.86	2.90	2.64	2.72	43700390
2011-08-09	2.77	2.97	2.74	2.96	42111410
2011-08-10	2.93	3.04	2.86	2.93	30431450
2011-08-11	2.96	3.12	2.96	3.07	27064450
2011-08-12	3.15	3.20	3.09	3.10	25742390
2011-08-15	3.12	3.24	3.12	3.16	17066500
2011-08-16	3.13	3.17	3.07	3.10	17458640
2011-08-17	3.13	3.20	3.06	3.07	19022060
2011-08-18	2.98	2.99	2.83	2.86	23054850
2011-08-19	2.86	2.98	2.82	2.83	12608910
2011-08-22	2.88	2.89	2.73	2.76	25792440
2011-08-23	2.78	2.93	2.73	2.93	36000440
2011-08-24	3.20	3.35	3.14	3.23	69346690
2011-08-25	3.21	3.23	3.08	3.09	25064430
2011-08-26	3.06	3.15	2.97	3.15	20915420
2011-08-29	3.20	3.29	3.18	3.29	13458810
2011-08-30	3.26	3.38	3.23	3.31	17144130
2011-08-31	3.33	3.45	3.27	3.31	22912990
2011-09-01	3.30	3.32	3.15	3.16	31134820
2011-09-02	3.08	3.15	3.05	3.11	16861930
2011-09-06	3.05	3.15	3.02	3.15	11799390
2011-09-07	3.22	3.32	3.21	3.27	14594030
2011-09-08	3.22	3.34	3.21	3.31	19382270
2011-09-09	3.27	3.33	3.20	3.23	19031610
2011-09-12	3.19	3.37	3.18	3.35	20469180
2011-09-13	3.35	3.45	3.31	3.43	20510170
2011-09-14	3.45	3.68	3.44	3.66	47209320
2011-09-15	3.68	3.76	3.62	3.67	29979180
2011-09-16	3.66	3.69	3.59	3.65	18029260
2011-09-19	3.60	3.80	3.54	3.74	41148460
2011-09-20	3.75	3.78	3.63	3.63	27095920
2011-09-21	3.66	3.80	3.59	3.60	32938600
2011-09-22	3.49	3.50	3.30	3.40	35533820
2011-09-23	3.39	3.51	3.34	3.48	20867190
2011-09-26	3.48	3.51	3.36	3.41	25445900
2011-09-27	3.47	3.52	3.44	3.45	23267810
2011-09-28	3.30	3.36	3.29	3.30	106503460
2011-09-29	3.33	3.36	3.23	3.32	49075310
2011-09-30	3.31	3.34	3.24	3.28	51674090
2011-10-03	3.28	3.32	3.17	3.19	36638150
2011-10-04	3.19	3.27	3.09	3.23	37204320
2011-10-05	3.23	3.27	3.16	3.26	35120080
2011-10-06	3.28	3.32	3.23	3.30	24843650
2011-10-07	3.32	3.34	3.25	3.29	18239500
2011-10-10	3.30	3.41	3.30	3.37	37582390
2011-10-11	3.36	3.39	3.30	3.33	13001370
2011-10-12	3.35	3.39	3.29	3.37	28893180
2011-10-13	3.34	3.49	3.33	3.41	60209060
2011-10-14	3.50	3.58	3.48	3.57	35003670
2011-10-17	3.54	3.57	3.48	3.51	21297640
2011-10-18	3.49	3.60	3.49	3.58	13955230
2011-10-19	3.54	3.55	3.45	3.46	30311860
2011-10-20	3.45	3.48	3.31	3.40	27140840
2011-10-21	3.43	3.45	3.34	3.38	27169130
2011-10-24	3.41	3.56	3.40	3.54	25689140
2011-10-25	3.48	3.54	3.44	3.44	24613470
2011-10-26	3.48	3.51	3.36	3.38	23136800
2011-10-27	3.41	3.48	3.35	3.38	43172350
2011-10-28	3.37	3.40	3.11	3.36	71595590
2011-10-31	3.30	3.42	3.30	3.38	35766130
2011-11-01	3.27	3.34	3.23	3.30	16195110
2011-11-02	3.34	3.35	3.24	3.26	21438690
2011-11-03	3.35	3.45	3.28	3.43	31448770
2011-11-04	3.36	3.47	3.36	3.44	17112160
2011-11-07	3.43	3.46	3.36	3.46	17288230
2011-11-08	3.47	3.49	3.39	3.47	9474530
2011-11-09	3.41	3.45	3.31	3.32	15445120
2011-11-10	3.37	3.38	3.29	3.31	9559420
2011-11-11	3.33	3.44	3.32	3.43	11552840
2011-11-14	3.41	3.43	3.28	3.31	16062960
2011-11-15	3.30	3.35	3.27	3.30	16230380
2011-11-16	3.28	3.33	3.19	3.21	17179230
2011-11-17	3.20	3.21	3.10	3.12	17348860
2011-11-18	3.15	3.16	2.95	2.99	32278040
2011-11-21	2.94	2.97	2.88	2.95	36388990
2011-11-22	2.96	3.02	2.91	2.94	24013260
2011-11-23	2.90	2.94	2.87	2.90	23818180
2011-11-25	2.90	2.91	2.83	2.84	8950470
2011-11-28	2.93	2.95	2.81	2.86	47652170
2011-11-29	2.87	2.94	2.85	2.89	31519480
2011-11-30	2.94	3.01	2.90	2.99	36585900
2011-12-01	2.98	3.04	2.91	2.99	48634260
2011-12-02	3.03	3.16	3.02	3.12	57688080
2011-12-05	3.15	3.19	3.08	3.10	28979150
2011-12-06	3.09	3.12	3.01	3.08	27061100
2011-12-07	3.06	3.14	3.04	3.12	25018420
2011-12-08	3.12	3.16	3.06	3.07	29396380
2011-12-09	3.00	3.07	2.98	3.06	33702060
2011-12-12	2.86	2.96	2.76	2.95	36728400
2011-12-13	2.95	3.01	2.91	2.92	32927670
2011-12-14	2.90	2.94	2.83	2.87	21124910
2011-12-15	2.89	2.93	2.86	2.86	23916570
2011-12-16	2.89	2.92	2.82	2.88	90363170
2011-12-19	2.88	2.88	2.74	2.76	31124010
2011-12-20	2.79	2.90	2.79	2.88	29612240
2011-12-21	2.88	2.91	2.76	2.79	27522070
2011-12-22	2.80	2.91	2.79	2.90	27873090
2011-12-23	2.92	2.96	2.89	2.94	11766100
2011-12-27	2.93	2.95	2.90	2.93	7992940
2011-12-28	2.94	2.94	2.87	2.87	13374530
2011-12-29	2.88	2.92	2.88	2.91	10220720
2011-12-30	2.90	2.92	2.87	2.89	8364010
2012-01-03	2.95	3.02	2.89	2.89	23031500
2012-01-04	2.89	2.91	2.81	2.85	20253840
2012-01-05	2.85	2.88	2.82	2.85	20074980
2012-01-06	2.84	2.86	2.80	2.83	24356790
2012-01-09	2.93	3.04	2.93	3.02	33484740
2012-01-10	3.05	3.11	3.04	3.07	26828950
2012-01-11	3.07	3.17	3.06	3.12	27102210
2012-01-12	3.12	3.19	3.08	3.17	19872110
2012-01-13	3.15	3.20	3.12	3.16	24274290
2012-01-17	3.17	3.23	3.15	3.17	31781590
2012-01-18	3.30	3.50	3.28	3.39	44273460
2012-01-19	3.39	3.44	3.36	3.36	31545060
2012-01-20	3.35	3.40	3.33	3.38	23461130
2012-01-23	3.39	3.39	3.33	3.37	20123810
2012-01-24	3.36	3.42	3.36	3.39	30779930
2012-01-25	3.46	3.46	3.37	3.40	30351880
2012-01-26	3.40	3.44	3.38	3.41	25536810
2012-01-27	3.38	3.45	3.38	3.40	29467790
2012-01-30	3.36	3.40	3.34	3.37	16589850
2012-01-31	3.40	3.41	3.34	3.39	16224740
2012-02-01	3.44	3.49	3.41	3.46	39360670
2012-02-02	3.48	3.52	3.48	3.50	36187560
2012-02-03	3.53	3.55	3.50	3.51	23815330
2012-02-06	3.50	3.51	3.41	3.43	18853000
2012-02-07	3.43	3.46	3.40	3.46	15075260
2012-02-08	3.46	3.50	3.44	3.49	15031320
2012-02-09	3.50	3.53	3.48	3.51	11789540
2012-02-10	3.46	3.54	3.44	3.45	8897740
2012-02-13	3.49	3.52	3.40	3.48	14359430
2012-02-14	3.46	3.49	3.42	3.45	18318680
2012-02-15	3.49	3.55	3.48	3.50	19863920
2012-02-16	3.50	3.59	3.47	3.59	16768130
2012-02-17	3.57	3.58	3.48	3.52	18401850
2012-02-21	3.55	3.59	3.53	3.55	20449500
2012-02-22	3.53	3.63	3.53	3.59	24338620
2012-02-23	3.58	3.73	3.57	3.72	47605080
2012-02-24	3.74	3.74	3.62	3.63	19324050
2012-02-27	3.62	3.72	3.55	3.70	26215900
2012-02-28	3.68	3.74	3.66	3.70	21580270
2012-02-29	3.69	3.77	3.67	3.76	34502580
2012-03-01	3.77	3.78	3.72	3.73	12549270
2012-03-02	3.73	3.73	3.63	3.66	19600120
2012-03-05	3.65	3.66	3.53	3.55	24880220
2012-03-06	3.47	3.55	3.46	3.53	19935380
2012-03-07	3.55	3.60	3.53	3.58	12856120
2012-03-08	3.63	3.68	3.61	3.64	17477520
2012-03-09	3.65	3.68	3.61	3.68	13306510
2012-03-12	3.67	3.69	3.61	3.66	8723120
2012-03-13	3.70	3.77	3.69	3.76	12901300
2012-03-14	3.76	3.84	3.70	3.71	22281170
2012-03-15	3.71	3.78	3.69	3.78	16250570
2012-03-16	3.78	3.88	3.77	3.79	23519900
2012-03-19	3.78	3.82	3.76	3.81	10057450
2012-03-20	3.77	3.81	3.75	3.80	17641070
2012-03-21	3.81	3.86	3.79	3.84	13603400
2012-03-22	3.82	3.83	3.79	3.80	19679870
2012-03-23	3.78	3.82	3.75	3.81	14862600
2012-03-26	3.85	3.89	3.80	3.88	16677370
2012-03-27	3.87	3.90	3.84	3.88	17596800
2012-03-28	3.88	3.89	3.78	3.80	16690040
2012-03-29	3.77	3.84	3.75	3.83	13023530
2012-03-30	3.85	3.92	3.82	3.90	24209600
2012-04-02	3.89	3.90	3.81	3.87	14369690
2012-04-03	3.86	3.90	3.81	3.84	12313130
2012-04-04	3.81	3.81	3.71	3.74	13124420
2012-04-05	3.75	3.80	3.74	3.76	13791390
2012-04-09	3.72	3.77	3.71	3.76	12197290
2012-04-10	3.74	3.77	3.66	3.68	20071090
2012-04-11	3.71	3.82	3.69	3.75	15943630
2012-04-12	3.76	3.85	3.75	3.81	12524140
2012-04-13	3.79	3.79	3.72	3.73	8940520
2012-04-16	3.74	3.76	3.70	3.71	17632560
2012-04-17	3.74	3.79	3.72	3.77	11295840
2012-04-18	3.76	3.78	3.71	3.75	8836450
2012-04-19	3.70	3.72	3.56	3.57	28968980
2012-04-20	3.58	3.58	3.36	3.43	80399150
2012-04-23	3.38	3.38	3.31	3.32	43911960
2012-04-24	3.32	3.33	3.24	3.27	37249860
2012-04-25	3.45	3.53	3.42	3.50	40195180
2012-04-26	3.47	3.53	3.44	3.51	16241670
2012-04-27	3.51	3.53	3.45	3.46	17006840
2012-04-30	3.44	3.46	3.41	3.45	13463930
2012-05-01	3.45	3.50	3.42	3.45	11761250
2012-05-02	3.41	3.49	3.39	3.48	8847670
2012-05-03	3.47	3.47	3.33	3.34	18367900
2012-05-04	3.29	3.34	3.16	3.16	38603360
2012-05-07	3.16	3.20	3.12	3.13	19847760
2012-05-08	3.11	3.17	3.09	3.16	28532720
2012-05-09	3.12	3.12	3.07	3.11	24595110
2012-05-10	3.12	3.14	3.06	3.09	22289530
2012-05-11	3.07	3.12	3.06	3.09	29038580
2012-05-14	3.07	3.15	3.05	3.11	18593390
2012-05-15	3.12	3.17	3.09	3.11	21492840
2012-05-16	3.11	3.17	3.07	3.08	19451520
2012-05-17	3.07	3.09	3.01	3.01	18871550
2012-05-18	3.02	3.03	2.97	3.00	22854280
2012-05-21	3.00	3.09	2.97	3.09	28362600
2012-05-22	3.09	3.14	3.08	3.13	28479110
2012-05-23	3.17	3.36	3.15	3.35	47734790
2012-05-24	3.35	3.35	3.24	3.25	27486780
2012-05-25	3.26	3.34	3.26	3.32	15456660
2012-05-29	3.36	3.45	3.32	3.45	19162160
2012-05-30	3.40	3.41	3.29	3.31	26236250
2012-05-31	3.33	3.34	3.25	3.31	19156490
2012-06-01	3.24	3.27	3.09	3.10	38891910
2012-06-04	3.12	3.17	3.02	3.05	39731590
2012-06-05	3.06	3.15	3.04	3.14	36052430
2012-06-06	3.18	3.30	3.16	3.30	25298290
2012-06-07	3.34	3.35	3.29	3.30	23100580
2012-06-08	3.28	3.40	3.25	3.38	25118120
2012-06-11	3.41	3.43	3.31	3.32	15442060
2012-06-12	3.33	3.42	3.33	3.39	18470490
2012-06-13	3.39	3.45	3.37	3.40	20590520
2012-06-14	3.38	3.38	3.27	3.33	23708080
2012-06-15	3.34	3.43	3.33	3.41	18288930
2012-06-18	3.40	3.51	3.38	3.48	17162750
2012-06-19	3.49	3.50	3.44	3.47	19151140
2012-06-20	3.48	3.55	3.48	3.53	29266400
2012-06-21	3.53	3.54	3.44	3.45	23172760
2012-06-22	3.45	3.51	3.44	3.48	55596600
2012-06-25	3.44	3.46	3.40	3.42	23591960
2012-06-26	3.43	3.46	3.40	3.44	18655380
2012-06-27	3.44	3.51	3.43	3.49	11414770
2012-06-28	3.45	3.47	3.39	3.43	16940630
2012-06-29	3.50	3.59	3.50	3.59	18989140
2012-07-02	3.58	3.62	3.53	3.55	21854760
2012-07-03	3.56	3.58	3.54	3.57	9802980
2012-07-05	3.57	3.60	3.55	3.56	8575850
2012-07-06	3.55	3.55	3.41	3.45	14715390
2012-07-09	3.45	3.46	3.31	3.33	21973190
2012-07-10	3.36	3.41	3.33	3.34	21337040
2012-07-11	3.34	3.36	3.29	3.31	18939400
2012-07-12	3.29	3.30	3.21	3.26	21139780
2012-07-13	3.26	3.33	3.25	3.32	16790030
2012-07-16	3.30	3.31	3.24	3.27	13760150
2012-07-17	3.31	3.32	3.26	3.30	18037370
2012-07-18	3.30	3.41	3.29	3.38	21229940
2012-07-19	3.45	3.64	3.44	3.60	34674180
2012-07-20	3.60	3.60	3.53	3.53	14960350
2012-07-23	3.46	3.48	3.37	3.45	15100500
2012-07-24	3.47	3.51	3.38	3.42	9757260
2012-07-25	3.41	3.48	3.38	3.42	20469280
2012-07-26	3.50	3.57	3.50	3.54	13100590
2012-07-27	3.58	3.65	3.56	3.61	11497880
2012-07-30	3.63	3.67	3.57	3.60	12043520
2012-07-31	3.62	3.76	3.62	3.69	23596750
2012-08-01	3.71	3.71	3.64	3.67	15422790
2012-08-02	3.64	3.71	3.61	3.65	13150890
2012-08-03	3.72	3.75	3.67	3.71	14332080
2012-08-06	3.72	3.74	3.70	3.71	11302110
2012-08-07	3.73	3.76	3.71	3.74	15423710
2012-08-08	3.75	3.77	3.73	3.75	17172450
2012-08-09	3.70	3.76	3.70	3.73	9995270
2012-08-10	3.72	3.74	3.68	3.72	14661940
2012-08-13	3.72	3.72	3.61	3.63	21115630
2012-08-14	3.67	3.68	3.60	3.62	24323670
2012-08-15	3.61	3.66	3.60	3.66	15983330
2012-08-16	3.67	3.71	3.67	3.69	25915630
2012-08-17	3.78	3.79	3.64	3.68	29985000
2012-08-20	3.70	3.70	3.54	3.60	25467640
2012-08-21	3.60	3.66	3.57	3.64	19230940
2012-08-22	3.63	3.67	3.60	3.65	13250420
2012-08-23	3.62	3.63	3.57	3.60	12059240
2012-08-24	3.60	3.63	3.58	3.61	13029770
2012-08-27	3.61	3.61	3.56	3.58	13305580
2012-08-28	3.58	3.64	3.57	3.63	15319430
2012-08-29	3.64	3.69	3.62	3.66	11951590
2012-08-30	3.65	3.65	3.59	3.60	13670660
2012-08-31	3.63	3.68	3.59	3.66	13265190
2012-09-04	3.64	3.66	3.53	3.59	21526990
2012-09-05	3.56	3.56	3.51	3.52	16185280
2012-09-06	3.56	3.68	3.52	3.66	22882510
2012-09-07	3.67	3.68	3.61	3.62	15845100
2012-09-10	3.60	3.62	3.50	3.50	16237900
2012-09-11	3.50	3.56	3.48	3.50	12419540
2012-09-12	3.52	3.55	3.50	3.52	13802330
2012-09-13	3.53	3.54	3.45	3.51	21874610
2012-09-14	3.51	3.55	3.47	3.51	34023430
2012-09-17	3.52	3.54	3.49	3.53	15297530
2012-09-18	3.51	3.52	3.47	3.52	10543160
2012-09-19	3.51	3.54	3.48	3.51	20796290
2012-09-20	3.46	3.49	3.32	3.38	40252390
2012-09-21	3.43	3.61	3.43	3.55	68642030
2012-09-24	3.50	3.51	3.42	3.46	44189310
2012-09-25	3.46	3.50	3.29	3.30	34009630
2012-09-26	3.27	3.35	3.24	3.35	41267360
2012-09-27	3.32	3.50	3.30	3.49	41133240
2012-09-28	3.45	3.50	3.41	3.49	25907330
2012-10-01	3.51	3.55	3.46	3.47	20090970
2012-10-02	3.49	3.49	3.41	3.44	17095550
2012-10-03	3.45	3.51	3.44	3.46	27254740
2012-10-04	3.46	3.46	3.40	3.44	11424470
2012-10-05	3.47	3.53	3.42	3.44	15116710
2012-10-08	3.40	3.42	3.37	3.39	10038430
2012-10-09	3.35	3.37	3.30	3.36	20769560
2012-10-10	3.37	3.37	3.26	3.26	14475680
2012-10-11	3.30	3.35	3.26	3.29	13767420
2012-10-12	3.27	3.30	3.25	3.30	26732850
2012-10-15	3.31	3.34	3.28	3.32	17143960
2012-10-16	3.33	3.46	3.32	3.44	18601920
2012-10-17	3.41	3.46	3.39	3.41	13409820
2012-10-18	3.41	3.44	3.38	3.41	12752010
2012-10-19	3.41	3.42	3.29	3.32	19087300
2012-10-22	3.35	3.37	3.30	3.34	12706820
2012-10-23	3.30	3.34	3.28	3.32	10952610
2012-10-24	3.35	3.36	3.26	3.27	13521020
2012-10-25	3.31	3.37	3.30	3.37	15395380
2012-10-26	3.37	3.40	3.34	3.38	12622480
2012-10-31	3.36	3.37	3.28	3.30	22850120
2012-11-01	3.33	3.46	3.31	3.45	18724350
2012-11-02	3.47	3.49	3.39	3.40	19222720
2012-11-05	3.30	3.44	3.30	3.43	13880830
2012-11-06	3.43	3.53	3.42	3.53	20044960
2012-11-07	3.48	3.51	3.39	3.40	20750720
2012-11-08	3.50	3.50	3.38	3.38	13264910
2012-11-09	3.40	3.40	3.34	3.35	14185150
2012-11-12	3.36	3.38	3.32	3.36	7606740
2012-11-13	3.33	3.38	3.32	3.33	11112990
2012-11-14	3.37	3.39	3.29	3.30	12053720
2012-11-15	3.31	3.32	3.21	3.23	13744120
2012-11-16	3.22	3.24	3.17	3.19	23887680
2012-11-19	3.23	3.28	3.20	3.28	16663570
2012-11-20	3.33	3.35	3.25	3.28	11904510
2012-11-21	3.28	3.30	3.25	3.28	7801020
2012-11-23	3.30	3.37	3.29	3.36	8176670
2012-11-26	3.38	3.42	3.34	3.40	16561740
2012-11-27	3.39	3.45	3.36	3.41	20546400
2012-11-28	3.36	3.47	3.36	3.46	20701380
2012-11-29	3.49	3.54	3.47	3.51	19093160
2012-11-30	3.46	3.54	3.39	3.51	41633270
2012-12-03	3.54	3.56	3.46	3.48	17503840
2012-12-04	3.48	3.52	3.47	3.49	16898120
2012-12-05	3.50	3.52	3.45	3.45	15874470
2012-12-06	3.45	3.52	3.45	3.51	11994740
2012-12-07	3.42	3.46	3.40	3.43	85049970
2012-12-10	3.44	3.45	3.41	3.45	26844620
2012-12-11	3.47	3.49	3.43	3.46	43624080
2012-12-12	3.48	3.49	3.45	3.46	49273230
2012-12-13	3.50	3.50	3.36	3.37	66193670
2012-12-14	3.32	3.33	3.05	3.11	98713370
2012-12-17	3.14	3.20	3.10	3.20	70582470
2012-12-18	3.22	3.25	3.17	3.23	41413190
2012-12-19	3.23	3.25	3.19	3.20	25022910
2012-12-20	3.21	3.22	3.14	3.19	23787960
2012-12-21	3.11	3.16	3.10	3.14	35063840
2012-12-24	3.13	3.13	3.10	3.12	7994390
2012-12-26	3.12	3.16	3.08	3.09	16338610
2012-12-27	3.11	3.15	3.07	3.14	27544720
2012-12-28	3.11	3.15	3.10	3.12	19616440
2012-12-31	3.13	3.18	3.10	3.17	26643030
2013-01-02	3.24	3.31	3.22	3.25	36716000
2013-01-03	3.23	3.30	3.23	3.27	23294820
2013-01-04	3.27	3.28	3.22	3.25	27112200
2013-01-07	3.24	3.25	3.21	3.23	16821160
2013-01-08	3.25	3.27	3.21	3.21	20968850
2013-01-09	3.25	3.30	3.24	3.28	29456020
2013-01-10	3.35	3.36	3.30	3.35	44590210
2013-01-11	3.35	3.44	3.35	3.43	47870530
2013-01-14	3.38	3.46	3.36	3.46	49257260
2013-01-15	3.43	3.44	3.38	3.39	33735780
2013-01-16	3.38	3.46	3.38	3.46	27668200
2013-01-17	3.48	3.50	3.46	3.48	21064810
2013-01-18	3.45	3.48	3.43	3.44	18829800
2013-01-22	3.45	3.46	3.43	3.44	13808850
2013-01-23	3.49	3.50	3.42	3.44	22793580
2013-01-24	3.37	3.43	3.36	3.39	44566510
2013-01-25	3.38	3.43	3.38	3.42	35088670
2013-01-28	3.44	3.45	3.41	3.45	38461620
2013-01-29	3.43	3.47	3.42	3.46	23731310
2013-01-30	3.45	3.53	3.45	3.51	25185000
2013-01-31	3.55	3.61	3.53	3.58	67763150
2013-02-01	3.59	3.63	3.58	3.63	27972920
2013-02-04	3.58	3.62	3.51	3.52	43400240
2013-02-05	3.51	3.56	3.51	3.54	29391830
2013-02-06	3.52	3.58	3.51	3.56	20810920
2013-02-07	3.56	3.56	3.45	3.50	42434610
2013-02-08	3.53	3.55	3.51	3.53	32966650
2013-02-11	3.54	3.57	3.50	3.54	29998640
2013-02-12	3.52	3.54	3.48	3.51	31223840
2013-02-13	3.54	3.55	3.49	3.52	26589490
2013-02-14	3.51	3.57	3.50	3.56	32371260
2013-02-15	3.56	3.58	3.50	3.51	25316140
2013-02-19	3.50	3.56	3.48	3.55	24395320
2013-02-20	3.55	3.57	3.47	3.47	33261530
2013-02-21	3.45	3.47	3.30	3.37	61852620
2013-02-22	3.40	3.45	3.37	3.41	18963070
2013-02-25	3.41	3.42	3.29	3.30	30631340
2013-02-26	3.31	3.34	3.27	3.31	34555980
2013-02-27	3.38	3.44	3.36	3.37	35970930
2013-02-28	3.37	3.43	3.33	3.42	34785350
2013-03-01	3.39	3.41	3.33	3.37	31499920
2013-03-04	3.36	3.37	3.30	3.35	17004360
2013-03-05	3.37	3.44	3.37	3.43	30509360
2013-03-06	3.43	3.48	3.42	3.47	24609090
2013-03-07	3.47	3.51	3.44	3.50	30741580
2013-03-08	3.51	3.54	3.50	3.53	19687660
2013-03-11	3.51	3.57	3.50	3.53	28172040
2013-03-12	3.52	3.55	3.50	3.55	22476280
2013-03-13	3.55	3.61	3.53	3.60	27494430
2013-03-14	3.61	3.70	3.60	3.67	43448600
2013-03-15	3.67	3.68	3.58	3.60	34446220
2013-03-18	3.56	3.59	3.51	3.53	28688790
2013-03-19	3.54	3.58	3.50	3.53	33399900
2013-03-20	3.57	3.61	3.54	3.59	29635690
2013-03-21	3.54	3.58	3.51	3.56	27815030
2013-03-22	3.58	3.60	3.54	3.58	17305080
2013-03-25	3.59	3.59	3.53	3.55	12887820
2013-03-26	3.57	3.60	3.56	3.58	9555390
2013-03-27	3.55	3.57	3.53	3.56	14860270
2013-03-28	3.58	3.59	3.55	3.59	14739850
2013-04-01	3.58	3.60	3.52	3.53	18500420
2013-04-02	3.56	3.56	3.48	3.49	23019080
2013-04-03	3.49	3.51	3.41	3.43	18355170
2013-04-04	3.42	3.47	3.40	3.46	15347690
2013-04-05	3.40	3.44	3.33	3.43	14448500
2013-04-08	3.43	3.47	3.40	3.47	12356070
2013-04-09	3.47	3.51	3.42	3.48	16007500
2013-04-10	3.48	3.55	3.48	3.54	14816930
2013-04-11	3.52	3.59	3.50	3.56	18281840
2013-04-12	3.55	3.55	3.46	3.49	16124060
2013-04-15	3.47	3.47	3.37	3.38	24633980
2013-04-16	3.41	3.46	3.39	3.46	22490230
2013-04-17	3.38	3.38	3.23	3.24	64009770
2013-04-18	3.31	3.33	3.12	3.14	41055660
2013-04-19	3.13	3.19	3.08	3.13	37179800
2013-04-22	3.14	3.18	3.06	3.16	36395000
2013-04-23	3.19	3.24	3.17	3.24	25553040
2013-04-24	3.24	3.28	3.20	3.26	32066840
2013-04-25	3.28	3.32	3.25	3.26	25125600
2013-04-26	3.26	3.26	3.20	3.21	30944990
2013-04-29	3.24	3.28	3.22	3.25	20429680
2013-04-30	3.25	3.25	3.16	3.20	52510880
2013-05-01	3.21	3.21	3.13	3.13	37067760
2013-05-02	3.16	3.22	3.13	3.21	32535770
2013-05-03	3.22	3.24	3.19	3.19	46900290
2013-05-06	3.21	3.29	3.20	3.28	32847210
2013-05-07	3.29	3.30	3.25	3.25	16092500
2013-05-08	3.26	3.35	3.26	3.35	25436200
2013-05-09	3.35	3.41	3.34	3.39	29768110
2013-05-10	3.40	3.41	3.38	3.41	15643700
2013-05-13	3.38	3.41	3.36	3.36	14951900
2013-05-14	3.36	3.38	3.33	3.37	15938000
2013-05-15	3.37	3.42	3.35	3.42	16946820
2013-05-16	3.42	3.45	3.39	3.42	24748090
2013-05-17	3.45	3.48	3.44	3.44	27443000
2013-05-20	3.42	3.46	3.42	3.44	13880370
2013-05-21	3.46	3.51	3.44	3.51	20742210
2013-05-22	3.50	3.52	3.42	3.46	33872820
2013-05-23	3.42	3.44	3.38	3.40	28553180
2013-05-24	3.39	3.41	3.37	3.41	15117670
2013-05-28	3.45	3.46	3.40	3.44	20918310
2013-05-29	3.44	3.47	3.42	3.44	22857590
2013-05-30	3.62	3.82	3.61	3.78	82606990
2013-05-31	3.73	3.83	3.71	3.77	33431870
2013-06-03	3.77	3.77	3.66	3.73	27209780
2013-06-04	3.74	3.82	3.74	3.78	33119100
2013-06-05	3.77	3.78	3.68	3.70	15018770
2013-06-06	3.72	3.72	3.64	3.68	29730520
2013-06-07	3.68	3.73	3.62	3.73	30732260
2013-06-10	3.75	3.75	3.68	3.68	26359300
2013-06-11	3.64	3.68	3.63	3.63	21698450
2013-06-12	3.67	3.67	3.57	3.60	21306150
2013-06-13	3.57	3.72	3.56	3.71	29105630
2013-06-14	3.71	3.78	3.71	3.76	21761490
2013-06-17	3.78	3.83	3.77	3.81	24726510
2013-06-18	3.80	3.88	3.80	3.88	27382530
2013-06-19	3.87	3.89	3.81	3.81	24034340
2013-06-20	3.77	3.79	3.69	3.71	31637260
2013-06-21	3.70	3.75	3.66	3.74	80040020
2013-06-24	3.70	3.70	3.61	3.67	36857470
2013-06-25	3.71	3.76	3.68	3.71	26018680
2013-06-26	3.74	3.77	3.70	3.73	20660450
2013-06-27	3.75	3.78	3.73	3.73	26358860
2013-06-28	3.70	3.76	3.68	3.74	22997020
2013-07-01	3.79	3.79	3.73	3.76	27146550
2013-07-02	3.80	3.90	3.78	3.85	40376800
2013-07-03	3.84	3.89	3.81	3.86	15217240
2013-07-05	3.86	3.92	3.82	3.88	14446950
2013-07-08	3.89	3.90	3.72	3.73	22642880
2013-07-09	3.77	3.80	3.74	3.76	13854540
2013-07-10	3.76	3.83	3.74	3.83	17317560
2013-07-11	3.75	3.86	3.75	3.86	16770990
2013-07-12	3.87	3.90	3.87	3.90	18341160
2013-07-15	3.90	3.91	3.80	3.80	21550970
2013-07-16	3.82	3.91	3.82	3.89	31253670
2013-07-17	3.90	3.97	3.89	3.89	23991170
2013-07-18	3.88	3.89	3.75	3.76	37049760
2013-07-19	3.78	3.82	3.75	3.79	17756990
2013-07-22	3.82	3.82	3.75	3.78	9868630
2013-07-23	3.81	3.82	3.75	3.76	16500200
2013-07-24	3.73	3.80	3.69	3.69	20505950
2013-07-25	3.65	3.70	3.63	3.69	25511880
2013-07-26	3.65	3.69	3.64	3.68	12255950
2013-07-29	3.66	3.69	3.64	3.66	13094330
2013-07-30	3.68	3.70	3.63	3.69	11651480
2013-07-31	3.70	3.71	3.66	3.67	13196670
2013-08-01	3.70	3.75	3.68	3.74	19498830
2013-08-02	3.73	3.75	3.69	3.75	15186060
2013-08-05	3.72	3.74	3.70	3.70	11773240
2013-08-06	3.69	3.70	3.67	3.69	10738070
2013-08-07	3.70	3.73	3.67	3.73	18035330
2013-08-08	3.76	3.76	3.73	3.73	19395900
2013-08-09	3.72	3.72	3.67	3.68	13857650
2013-08-12	3.68	3.78	3.67	3.77	9879980
2013-08-13	3.78	3.81	3.73	3.80	13753790
2013-08-14	3.79	3.79	3.72	3.72	15271350
2013-08-15	3.61	3.69	3.58	3.60	25111360
2013-08-16	3.60	3.64	3.59	3.63	13543310
2013-08-19	3.63	3.64	3.61	3.63	23388670
2013-08-20	3.63	3.71	3.63	3.68	17416690
2013-08-21	3.66	3.70	3.64	3.66	14425440
2013-08-22	3.62	3.71	3.61	3.66	9939760
2013-08-23	3.68	3.70	3.65	3.67	18322000
2013-08-26	3.70	3.77	3.69	3.75	13899810
2013-08-27	3.78	3.78	3.64	3.66	29862830
2013-08-28	3.89	3.95	3.79	3.83	67812910
2013-08-29	3.84	3.90	3.81	3.90	35957860
2013-08-30	3.90	3.90	3.83	3.85	25072780
2013-09-03	3.88	3.91	3.80	3.84	17351330
2013-09-04	3.86	3.91	3.82	3.90	12587800
2013-09-05	3.92	3.92	3.87	3.88	14371600
2013-09-06	3.92	3.92	3.82	3.86	17155470
2013-09-09	3.89	3.90	3.86	3.88	16367570
2013-09-10	3.90	3.97	3.90	3.97	24344060
2013-09-11	3.92	3.95	3.87	3.93	23927220
2013-09-12	3.93	3.95	3.86	3.90	20005570
2013-09-13	3.92	3.93	3.87	3.90	14479640
2013-09-16	3.94	3.97	3.90	3.93	21588170
2013-09-17	3.98	4.04	3.95	4.01	37247050
2013-09-18	4.02	4.07	3.98	4.07	23647590
2013-09-19	4.08	4.08	4.02	4.08	25016800
2013-09-20	4.12	4.26	4.08	4.16	87280780
2013-09-23	4.26	4.27	4.15	4.19	29711460
2013-09-24	4.19	4.26	4.16	4.24	29780000
2013-09-25	4.25	4.26	4.14	4.22	20607460
2013-09-26	4.25	4.27	4.20	4.23	16873710
2013-09-27	4.21	4.28	4.18	4.27	21998350
2013-09-30	4.21	4.33	4.20	4.31	35228780
2013-10-01	4.31	4.36	4.30	4.34	27417570
2013-10-02	4.31	4.35	4.29	4.34	17366390
2013-10-03	4.34	4.36	4.28	4.33	22816510
2013-10-04	4.34	4.37	4.33	4.35	17245540
2013-10-07	4.35	4.35	4.29	4.30	14586670
2013-10-08	4.31	4.35	4.24	4.26	21681730
2013-10-09	4.30	4.31	4.18	4.22	27594190
2013-10-10	4.33	4.37	4.26	4.35	32464240
2013-10-11	4.33	4.35	4.28	4.33	18979070
2013-10-14	4.31	4.43	4.30	4.42	20182670
2013-10-15	4.43	4.44	4.36	4.37	18761040
2013-10-16	4.41	4.46	4.39	4.45	17019910
2013-10-17	4.41	4.51	4.40	4.51	23286310
2013-10-18	4.63	4.63	4.51	4.61	27416790
2013-10-21	4.62	4.72	4.61	4.71	43364460
2013-10-22	4.71	4.71	4.65	4.69	47813680
2013-10-23	4.65	4.66	4.47	4.54	56672740
2013-10-24	4.53	4.57	4.50	4.55	30020620
2013-10-25	4.52	4.59	4.52	4.56	21911910
2013-10-28	4.54	4.58	4.52	4.55	19047600
2013-10-29	4.59	4.63	4.56	4.58	22161880
2013-10-30	4.61	4.61	4.44	4.49	20740090
2013-10-31	4.50	4.56	4.50	4.54	17394480
2013-11-01	4.58	4.59	4.46	4.47	22074020
2013-11-04	4.51	4.53	4.46	4.50	13910630
2013-11-05	4.50	4.52	4.46	4.50	12484270
2013-11-06	4.52	4.55	4.50	4.54	10485430
2013-11-07	4.54	4.55	4.36	4.37	32309460
2013-11-08	4.37	4.44	4.31	4.44	36069370
2013-11-11	4.44	4.46	4.39	4.42	9140040
2013-11-12	4.46	4.52	4.43	4.51	13438170
2013-11-13	4.44	4.54	4.44	4.54	9863130
2013-11-14	4.49	4.51	4.26	4.30	59659880
2013-11-15	4.30	4.48	4.29	4.46	48368770
2013-11-18	4.46	4.47	4.39	4.40	13462900
2013-11-19	4.38	4.43	4.29	4.30	12296210
2013-11-20	4.33	4.33	4.25	4.27	11085110
2013-11-21	4.29	4.32	4.27	4.31	15433780
2013-11-22	4.31	4.35	4.30	4.33	11218860
2013-11-25	4.39	4.40	4.34	4.37	16000560
2013-11-26	4.38	4.49	4.36	4.48	18711870
2013-11-27	4.45	4.48	4.37	4.47	19086220
2013-11-29	4.50	4.51	4.47	4.47	11400850
2013-12-02	4.55	4.62	4.49	4.50	24453860
2013-12-03	4.49	4.50	4.46	4.48	16189480
2013-12-04	4.45	4.49	4.44	4.45	26447800
2013-12-05	4.55	4.77	4.51	4.76	45946580
2013-12-06	4.83	4.83	4.70	4.70	27551920
2013-12-09	4.71	4.75	4.66	4.74	20718740
2013-12-10	4.74	4.74	4.65	4.66	15996780
2013-12-11	4.67	4.70	4.61	4.61	13016140
2013-12-12	4.65	4.65	4.57	4.58	13677960
2013-12-13	4.60	4.62	4.56	4.57	15875790
2013-12-16	4.97	5.06	4.84	5.01	121534390
2013-12-17	5.04	5.45	5.03	5.36	87230180
2013-12-18	5.35	5.35	5.20	5.32	42787840
2013-12-19	5.30	5.30	5.13	5.14	30365630
2013-12-20	5.14	5.20	5.13	5.17	28888820
2013-12-23	5.23	5.23	5.18	5.21	13083340
2013-12-24	5.23	5.28	5.22	5.26	7448200
2013-12-26	5.28	5.30	5.25	5.27	7010100
2013-12-27	5.29	5.31	5.26	5.28	8042500
2013-12-30	5.28	5.29	5.22	5.27	10961800
2013-12-31	5.29	5.33	5.25	5.29	8654790
2014-01-02	5.29	5.29	5.19	5.27	14537320
2014-01-03	5.25	5.30	5.20	5.29	11661320
2014-01-06	5.28	5.34	5.24	5.25	12633530
2014-01-07	5.28	5.31	5.25	5.30	13358570
2014-01-08	5.31	5.39	5.29	5.38	22967890
2014-01-09	5.38	5.42	5.28	5.32	12339430
2014-01-10	5.39	5.40	5.29	5.33	16690870
2014-01-13	5.36	5.38	5.24	5.26	13943660
2014-01-14	5.33	5.58	5.27	5.53	34855140
2014-01-15	5.57	5.72	5.55	5.70	27186840
2014-01-16	5.68	5.70	5.52	5.54	24084710
2014-01-17	5.53	5.64	5.52	5.61	31181190
2014-01-21	5.66	5.68	5.59	5.61	16596570
2014-01-22	5.62	5.72	5.59	5.72	25526180
2014-01-23	5.67	5.72	5.57	5.61	15554300
2014-01-24	5.57	5.60	5.42	5.45	17715110
2014-01-27	5.45	5.53	5.37	5.45	21033300
2014-01-28	5.44	5.48	5.30	5.47	25223350
2014-01-29	5.39	5.59	5.34	5.41	23973910
2014-01-30	5.48	5.53	5.41	5.51	11989280
2014-01-31	5.44	5.53	5.38	5.46	15783600
2014-02-03	5.48	5.52	5.30	5.33	11421480
2014-02-04	5.37	5.42	5.31	5.40	13487110
2014-02-05	5.37	5.47	5.32	5.40	9017160
2014-02-06	5.40	5.59	5.36	5.52	18053380
2014-02-07	5.55	5.68	5.51	5.66	17061810
2014-02-10	5.62	5.65	5.56	5.63	12347200
2014-02-11	5.62	5.82	5.62	5.81	17343980
2014-02-12	5.82	5.98	5.82	5.89	25863580
2014-02-13	5.74	5.95	5.74	5.91	22614280
2014-02-14	5.80	5.84	5.74	5.81	28186950
2014-02-18	5.85	5.85	5.77	5.84	15871950
2014-02-19	5.82	5.84	5.75	5.77	14609680
2014-02-20	5.80	5.90	5.77	5.90	22281840
2014-02-21	5.94	5.95	5.84	5.86	17998010
2014-02-24	5.85	6.00	5.85	5.96	20689040
2014-02-25	5.95	6.00	5.84	5.90	26968520
2014-02-26	6.06	6.35	6.00	6.19	49124970
2014-02-27	6.12	6.22	6.10	6.12	5303670
2014-02-28	6.12	6.20	6.08	6.17	15232000
2014-03-03	6.12	6.25	6.09	6.17	15339850
2014-03-04	6.25	6.41	6.23	6.34	36772780
2014-03-05	6.32	6.42	6.29	6.31	24656240
2014-03-06	6.33	6.39	6.31	6.36	12162180
2014-03-07	6.40	6.40	6.25	6.28	15132530
2014-03-10	6.29	6.34	6.25	6.28	13519020
2014-03-11	6.30	6.37	6.18	6.20	16190980
2014-03-12	6.18	6.33	6.05	6.32	23598400
2014-03-13	6.34	6.45	6.20	6.27	35376910
2014-03-14	6.28	6.33	6.22	6.27	13938710
2014-03-17	6.30	6.40	6.28	6.34	13967720
2014-03-18	6.33	6.40	6.28	6.38	13108610
2014-03-19	6.40	6.49	6.38	6.44	17561590
2014-03-20	6.43	6.54	6.43	6.53	19966220
2014-03-21	6.35	6.58	6.36	6.39	23266900
2014-03-24	6.40	6.44	6.24	6.32	24810630
2014-03-25	6.37	6.50	6.33	6.40	16145290
2014-03-26	6.44	6.49	6.21	6.28	28414060
2014-03-27	6.28	6.31	6.18	6.28	25246870
2014-03-28	6.38	6.47	6.29	6.41	14329600
2014-03-31	6.45	6.53	6.42	6.44	14819040
2014-04-01	6.46	6.53	6.42	6.51	21961750
2014-04-02	6.47	6.53	6.38	6.46	20979490
2014-04-03	6.47	6.56	6.35	6.39	21591670
2014-04-04	6.46	6.47	6.00	6.18	38830060
2014-04-07	6.10	6.19	5.88	6.04	43273930
2014-04-08	6.06	6.10	6.01	6.02	22055250
2014-04-09	6.10	6.26	6.10	6.25	19256070
2014-04-10	6.26	6.26	5.96	5.99	20395510
2014-04-11	6.28	6.00	5.85	5.85	21903050
2014-04-14	5.85	5.96	5.81	5.88	19418840
2014-04-15	5.91	5.94	5.73	5.89	25013900
2014-04-16	5.95	5.95	5.81	5.93	17916060
2014-04-17	5.93	6.17	5.89	6.09	19092010
2014-04-21	6.10	6.22	6.08	6.19	12559670
2014-04-22	6.16	6.38	6.16	6.34	22829740
2014-04-23	6.40	6.46	6.38	6.46	26983720
2014-04-24	6.54	6.55	6.35	6.54	27518820
2014-04-25	6.49	6.50	6.22	6.23	19266350
2014-04-28	6.29	6.29	6.03	6.08	30707730
2014-04-29	6.10	6.16	6.00	6.09	21656380
2014-04-30	6.11	6.37	6.04	6.35	25375400
2014-05-01	6.29	6.49	6.26	6.35	18863470
2014-05-02	6.47	6.50	6.32	6.43	13406690
2014-05-05	6.39	6.45	6.30	6.43	13540100
2014-05-06	6.79	6.81	6.63	6.73	127802710
2014-05-07	6.78	6.86	6.64	6.68	560279930
2014-05-08	6.70	6.89	6.67	6.80	53702830
2014-05-09	6.79	6.86	6.67	6.74	38699590
2014-05-12	6.79	6.92	6.74	6.91	27394190
2014-05-13	6.92	6.93	6.86	6.88	23020690
2014-05-14	6.85	6.96	6.76	6.85	30243270
2014-05-15	6.87	6.90	6.71	6.79	32094380
2014-05-16	6.81	6.89	6.73	6.85	52044150
2014-05-19	6.91	6.94	6.81	6.83	37788920
2014-05-20	6.84	6.84	6.69	6.75	29090310
2014-05-21	6.75	6.84	6.74	6.84	16895790
2014-05-22	6.84	6.92	6.79	6.87	15679370
2014-05-23	6.91	7.06	6.87	7.06	32017030
2014-05-27	7.10	7.13	7.03	7.09	31637030
2014-05-28	7.06	7.08	6.98	7.01	34928050
2014-05-29	7.05	7.08	6.98	7.08	27599840
2014-05-30	7.19	7.20	6.94	7.07	38936050
2014-06-02	7.12	7.20	7.06	7.16	26601820
2014-06-03	7.13	7.21	7.08	7.15	22308450
2014-06-04	7.13	7.19	7.11	7.16	19379490
2014-06-05	7.15	7.20	7.12	7.19	27288890
2014-06-06	7.23	7.24	7.12	7.16	15866050
2014-06-09	7.19	7.25	7.15	7.18	17419930
2014-06-10	7.18	7.23	7.15	7.19	16409210
2014-06-11	7.17	7.24	7.14	7.18	24942620
2014-06-12	7.17	7.20	7.12	7.18	13603590
2014-06-13	7.22	7.25	7.09	7.14	13507840
2014-06-16	7.15	7.19	7.06	7.09	15668310
2014-06-17	7.06	7.16	7.06	7.15	13816800
2014-06-18	7.16	7.19	7.06	7.12	13833900
2014-06-19	7.11	7.13	7.03	7.09	12733510
2014-06-20	7.12	7.20	7.09	7.16	21834360
2014-06-23	7.16	7.20	7.08	7.12	13349080
2014-06-24	7.18	7.23	7.06	7.07	15303640
2014-06-25	7.06	7.17	7.01	7.16	12826680
2014-06-26	7.17	7.19	7.04	7.10	8126030
2014-06-27	7.07	7.12	7.03	7.09	16934610
2014-06-30	7.09	7.21	7.09	7.21	17801530
2014-07-01	7.25	7.41	7.24	7.40	21429450
2014-07-02	7.36	7.46	7.36	7.43	16080790
2014-07-03	7.47	7.54	7.44	7.52	7993840
2014-07-07	7.54	7.56	7.44	7.45	19066620
2014-07-08	7.43	7.45	7.21	7.34	19168810
2014-07-09	7.37	7.42	7.31	7.42	9798560
2014-07-10	7.21	7.35	7.21	7.32	15478640
2014-07-11	7.33	7.35	7.27	7.32	12517080
2014-07-14	7.46	7.49	7.34	7.40	12242040
2014-07-15	7.40	7.44	7.27	7.34	14556110
2014-07-16	7.31	7.44	7.28	7.37	15180000
2014-07-17	7.33	7.37	7.17	7.19	17817830
2014-07-18	7.27	7.53	7.26	7.50	33955360
2014-07-21	7.45	7.55	7.45	7.54	15369480
2014-07-22	7.56	7.64	7.53	7.54	23997340
2014-07-23	7.57	7.57	7.36	7.36	24450180
2014-07-24	7.37	7.39	7.23	7.25	20676340
2014-07-25	7.23	7.23	6.97	6.99	36852920
2014-07-28	7.00	7.08	6.91	7.05	31813470
2014-07-29	7.04	7.12	6.98	6.99	19110510
2014-07-30	7.10	7.10	6.97	7.05	17544860
2014-07-31	7.00	7.03	6.88	6.94	18476240
2014-08-01	6.99	7.07	6.87	7.04	19141200
2014-08-04	7.03	7.16	6.99	7.13	15452310
2014-08-05	7.08	7.14	6.98	7.01	15414910
2014-08-06	6.98	7.10	6.98	7.03	10353880
2014-08-07	7.09	7.09	6.95	6.96	11222130
2014-08-08	6.97	7.05	6.93	7.04	12821690
2014-08-11	7.05	7.15	7.05	7.08	14174320
2014-08-12	7.09	7.14	7.05	7.12	9421040
2014-08-13	7.11	7.21	7.11	7.20	10836260
2014-08-14	7.27	7.42	7.27	7.38	18996700
2014-08-15	7.45	7.49	7.34	7.48	21143470
2014-08-18	7.53	7.54	7.44	7.54	12533220
2014-08-19	7.56	7.66	7.54	7.56	18733880
2014-08-20	7.57	7.65	7.56	7.64	11417900
2014-08-21	7.61	7.66	7.58	7.63	15550350
2014-08-22	7.65	7.65	7.55	7.62	15838880
2014-08-25	7.70	7.72	7.54	7.58	17116560
2014-08-26	7.59	7.62	7.53	7.60	13543640
2014-08-27	7.60	7.65	7.55	7.62	13452780
2014-08-28	7.55	7.65	7.50	7.64	18586810
2014-08-29	8.18	8.48	7.65	8.21	62936130
2014-09-02	8.30	8.51	8.24	8.50	41606730
2014-09-03	8.53	8.62	8.45	8.54	32694120
2014-09-04	8.58	8.72	8.55	8.61	28070830
2014-09-05	8.63	8.81	8.63	8.79	26595820
2014-09-08	8.80	8.97	8.75	8.82	28948630
2014-09-09	8.83	8.91	8.80	8.84	21901200
2014-09-10	8.82	8.91	8.77	8.90	18855450
2014-09-11	8.89	8.91	8.78	8.91	17887830
2014-09-12	8.90	8.91	8.74	8.79	18243720
2014-09-15	8.81	8.82	8.63	8.67	15998830
2014-09-16	8.64	8.83	8.57	8.79	21158180
2014-09-17	8.80	8.84	8.74	8.77	15653100
2014-09-18	8.82	8.95	8.80	8.95	18164560
2014-09-19	9.01	9.09	8.89	8.91	41834460
2014-09-22	8.86	8.92	8.64	8.72	23869340
2014-09-23	8.70	8.80	8.64	8.76	20828970
2014-09-24	8.77	8.91	8.74	8.90	14504130
2014-09-25	8.88	8.88	8.58	8.65	17940440
2014-09-26	8.66	8.77	8.65	8.75	9834190
2014-09-29	8.64	8.73	8.61	8.71	9826880
2014-09-30	8.76	8.79	8.62	8.70	14885810
2014-10-01	8.71	8.71	8.48	8.55	22256750
2014-10-02	8.51	8.54	8.08	8.32	34280830
2014-10-03	8.36	8.45	8.31	8.35	20650020
2014-10-06	8.41	8.45	8.25	8.29	19535740
2014-10-07	8.24	8.27	8.10	8.10	15267000
2014-10-08	8.10	8.38	7.93	8.33	27682090
2014-10-09	8.29	8.33	8.06	8.06	18885920
2014-10-10	7.78	7.78	6.88	7.14	105981260
2014-10-13	7.08	7.21	6.88	6.90	65242440
2014-10-14	7.21	7.29	6.91	7.20	69035200
2014-10-15	7.03	7.35	6.99	7.26	31954550
2014-10-16	7.07	7.61	7.05	7.56	33985240
2014-10-17	7.74	7.97	7.68	7.72	41607880
2014-10-20	7.67	7.81	7.58	7.80	14374630
2014-10-21	7.90	8.25	7.90	8.24	24111620
2014-10-22	8.25	8.30	8.07	8.09	17307200
2014-10-23	8.21	8.29	8.11	8.14	18204600
2014-10-24	8.17	8.24	8.08	8.19	11268740
2014-10-27	8.15	8.20	8.01	8.16	14976860
2014-10-28	8.22	8.42	8.16	8.42	18229970
2014-10-29	8.46	8.51	8.36	8.49	14214440
2014-10-30	8.38	8.46	8.12	8.24	19976110
2014-10-31	8.51	8.79	8.45	8.63	25462680
2014-11-03	8.64	8.79	8.61	8.63	15943720
2014-11-04	8.59	8.66	8.49	8.54	18287810
2014-11-05	8.57	8.68	8.48	8.67	14788770
2014-11-06	8.64	8.79	8.63	8.76	17114400
2014-11-07	8.78	8.79	8.47	8.50	19751030
2014-11-10	8.49	8.61	8.35	8.59	14363620
2014-11-11	8.58	8.63	8.54	8.62	7927160
2014-11-12	8.59	8.73	8.56	8.71	10395640
2014-11-13	8.71	8.84	8.71	8.73	2906560
2014-11-14	8.76	8.91	8.63	8.90	12955170
2014-11-17	8.88	8.91	8.76	8.85	11200010
2014-11-18	8.84	9.18	8.83	9.14	20027060
2014-11-19	9.15	9.20	8.91	8.93	18763470
2014-11-20	8.88	9.09	8.80	8.99	15121120
2014-11-21	9.17	9.17	8.95	9.02	17461440
2014-11-24	9.06	9.14	9.04	9.11	11876190
2014-11-25	9.18	9.26	9.11	9.12	25923210
2014-11-26	9.16	9.39	9.16	9.38	16143030
2014-11-28	9.41	9.44	9.27	9.34	8699750
2014-12-01	9.31	9.34	9.00	9.10	17168340
2014-12-02	9.07	9.24	8.97	9.22	19794360
2014-12-03	9.30	9.55	9.30	9.51	31727410
2014-12-04	10.15	10.38	9.95	10.31	62003790
2014-12-05	10.38	10.50	10.17	10.40	29596230
2014-12-08	10.40	10.42	9.97	10.07	34841930
2014-12-09	10.05	10.30	9.73	10.26	22915150
2014-12-10	10.20	10.35	9.92	9.93	22236580
2014-12-11	10.01	10.28	9.99	10.06	15691990
2014-12-12	9.90	10.12	9.88	9.92	13201210
2014-12-15	10.00	10.09	9.72	9.82	16791980
2014-12-16	9.78	9.97	9.60	9.73	22120260
2014-12-17	9.73	9.99	9.55	9.90	27874990
2014-12-18	10.09	10.20	10.00	10.17	33280860
2014-12-19	10.17	10.24	9.95	10.02	65173080
2014-12-22	10.10	10.16	10.00	10.14	15923830
2014-12-23	10.23	10.25	10.06	10.08	13011750
2014-12-24	10.09	10.12	10.03	10.07	6357680
2014-12-26	10.10	10.13	10.02	10.06	5761690
2014-12-29	10.06	10.14	9.92	10.13	13716710
2014-12-30	10.11	10.19	10.06	10.09	11729880
2014-12-31	10.11	10.30	10.04	10.06	15225790
2015-01-02	10.18	10.22	9.91	10.01	13500450
2015-01-05	10.01	10.08	9.84	9.85	15596030
2015-01-06	9.90	9.91	9.52	9.63	22194340
2015-01-07	9.71	9.94	9.65	9.89	30906850
2015-01-08	10.05	10.43	10.04	10.38	33349230
2015-01-09	10.45	10.58	10.26	10.49	23432400
2015-01-12	10.51	10.56	10.27	10.32	18698220
2015-01-13	10.38	10.74	10.17	10.26	24337010
2015-01-14	10.11	10.35	10.00	10.34	20989140
2015-01-15	10.36	10.55	10.11	10.13	18373140
2015-01-16	10.07	10.39	10.03	10.38	15374850
2015-01-20	10.37	10.52	10.26	10.49	12843870
2015-01-21	10.43	10.69	10.41	10.54	16463480
2015-01-22	10.60	10.65	10.15	10.52	20638570
2015-01-23	10.50	10.75	10.43	10.70	15088160
2015-01-26	10.67	10.71	10.46	10.67	9610500
2015-01-27	10.51	10.60	10.28	10.48	15242740
2015-01-28	10.71	10.83	10.49	10.50	23301900
2015-01-29	10.46	10.66	10.23	10.65	15841830
2015-01-30	10.53	10.67	10.26	10.29	16938020
2015-02-02	10.33	10.35	9.92	10.24	21580530
2015-02-03	10.25	10.37	10.14	10.32	15389670
2015-02-04	10.29	10.53	10.25	10.48	16658250
2015-02-05	10.47	10.62	10.38	10.62	16585340
2015-02-06	10.63	10.71	10.43	10.47	10681550
2015-02-09	10.40	10.44	10.18	10.22	20346410
2015-02-10	10.30	10.75	10.29	10.70	20397520
2015-02-11	10.68	10.83	10.63	10.79	17168500
2015-02-12	10.88	11.00	10.85	10.97	21071940
2015-02-13	11.05	11.02	10.81	11.02	14616410
2015-02-17	11.02	11.13	10.91	11.09	15311700
2015-02-18	11.03	11.06	10.93	11.00	16680980
2015-02-19	11.00	11.11	10.96	11.09	13196280
2015-02-20	11.14	11.22	11.05	11.21	19286430
2015-02-23	11.30	11.32	11.20	11.29	23855050
2015-02-24	11.35	11.36	11.16	11.32	23212960
2015-02-25	11.33	11.39	11.23	11.27	38215910
2015-02-26	12.32	12.99	12.31	12.93	89262670
2015-02-27	12.87	12.87	12.61	12.76	33824510
2015-03-02	12.72	13.09	12.72	12.90	27892790
2015-03-03	12.82	12.89	12.76	12.82	18690310
2015-03-04	12.77	12.99	12.44	12.94	36143120
2015-03-05	12.94	13.15	12.88	13.06	21694540
2015-03-06	13.00	13.05	12.75	12.79	22329220
2015-03-09	12.78	12.86	12.69	12.71	17834720
2015-03-10	12.57	12.69	12.45	12.51	17688280
2015-03-11	12.53	12.65	12.45	12.47	17742080
2015-03-12	12.29	12.62	12.16	12.61	22304550
2015-03-13	12.57	12.68	12.39	12.50	18415380
2015-03-16	12.69	13.05	12.67	12.99	23077130
2015-03-17	12.88	12.96	12.75	12.91	19016890
2015-03-18	12.87	13.13	12.77	13.04	21250490
2015-03-19	13.05	13.29	13.00	13.20	24461010
2015-03-20	13.34	13.42	13.22	13.33	55522190
2015-03-23	13.50	13.63	13.39	13.44	23848590
2015-03-24	13.50	13.54	13.29	13.31	25819190
2015-03-25	13.26	13.33	12.44	12.44	48852630
2015-03-26	12.03	12.51	11.70	12.47	45067960
2015-03-27	12.50	12.90	12.49	12.82	24297330
2015-03-30	12.98	13.09	12.83	13.06	19523180
2015-03-31	12.93	12.95	12.67	12.70	16402030
2015-04-01	12.67	12.70	12.36	12.56	21830460
2015-04-02	12.61	12.69	12.46	12.50	14508350
2015-04-06	12.34	12.67	12.25	12.58	14227110
2015-04-07	12.52	12.72	12.54	12.57	16132430
2015-04-08	12.55	12.75	12.53	12.68	13607130
2015-04-09	12.58	12.79	12.57	12.72	13960540
2015-04-10	12.76	12.80	12.61	12.68	11668820
2015-04-13	12.73	12.75	12.51	12.53	10483250
2015-04-14	12.51	12.53	12.21	12.40	16050750
2015-04-15	12.48	12.63	12.47	12.59	16897840
2015-04-16	12.51	12.62	12.48	12.53	15455780
2015-04-17	12.37	12.43	12.09	12.19	26817260
2015-04-20	12.25	12.38	12.22	12.30	13299470
2015-04-21	12.43	12.51	12.29	12.31	20615540
2015-04-22	12.39	12.80	12.28	12.79	22579710
2015-04-23	12.54	12.55	12.26	12.41	28052540
2015-04-24	12.37	12.37	11.59	11.95	55058700
2015-04-27	12.00	12.19	11.87	12.02	27320200
2015-04-28	12.04	12.10	11.46	11.75	31031010
2015-04-29	11.60	11.75	11.48	11.70	20903100
2015-04-30	11.67	11.89	11.63	11.69	21339430
2015-05-01	11.79	12.34	11.79	12.28	25339220
2015-05-04	12.28	12.38	12.09	12.12	14207020
2015-05-05	12.01	12.07	11.66	11.68	22089500
2015-05-06	11.78	11.84	11.54	11.68	14475420
2015-05-07	12.00	12.36	12.00	12.25	23541800
2015-05-08	12.32	12.49	12.27	12.33	14846120
2015-05-11	12.36	12.39	12.26	12.28	12417700
2015-05-12	12.20	12.36	12.13	12.30	10264350
2015-05-13	12.36	12.48	12.23	12.31	11866170
2015-05-14	12.41	12.87	12.36	12.69	23279270
2015-05-15	12.78	12.95	12.66	12.79	22630820
2015-05-18	12.80	13.04	12.73	13.02	17984190
2015-05-19	13.09	13.19	12.93	12.95	16052670
2015-05-20	12.99	13.11	12.81	12.91	18721320
2015-05-21	12.95	13.00	12.78	12.96	21309510
2015-05-22	12.98	13.38	12.98	13.26	22855510
2015-05-26	13.44	13.45	13.06	13.13	26780690
2015-05-27	13.21	14.48	13.16	14.15	114247850
2015-05-28	14.50	14.55	13.60	14.24	249123380
2015-05-29	14.41	14.92	14.41	14.81	118244290
2015-06-01	14.76	15.05	14.52	14.66	83579030
2015-06-02	14.64	14.67	14.31	14.42	41263850
2015-06-03	14.60	14.60	14.28	14.31	30450070
2015-06-04	14.20	14.34	14.05	14.12	28017490
2015-06-05	14.10	14.40	13.93	14.38	38592740
2015-06-08	14.36	14.38	13.75	13.86	54421740
2015-06-09	13.90	14.07	13.65	14.02	44071370
2015-06-10	13.99	14.40	13.98	14.29	42616560
2015-06-11	14.22	14.33	14.10	14.20	31516810
2015-06-12	14.13	14.15	13.99	14.05	19145130
2015-06-15	13.92	14.40	13.90	14.31	34565450
2015-06-16	14.27	14.35	14.14	14.20	20997500
2015-06-17	14.15	14.25	13.95	14.07	25428900
2015-06-18	14.07	14.38	14.07	14.30	25298000
2015-06-19	14.30	14.39	14.16	14.29	26880910
2015-06-22	14.42	14.51	14.20	14.33	22853100
2015-06-23	14.40	14.40	14.09	14.16	21496910
2015-06-24	14.21	14.22	13.98	14.00	22401800
2015-06-25	14.01	14.11	13.88	13.92	17546780
2015-06-26	13.70	13.90	13.48	13.52	71798400
2015-06-29	13.29	13.52	13.10	13.20	40472900
2015-06-30	13.38	13.44	13.21	13.29	28695440
2015-07-01	13.44	13.77	13.43	13.55	43064900
2015-07-02	13.56	13.78	13.54	13.76	32796520
2015-07-06	13.62	13.76	13.39	13.42	30188090
2015-07-07	13.40	13.45	12.62	13.28	59269440
2015-07-08	13.01	13.13	12.69	12.81	51371260
2015-07-09	13.02	13.14	12.37	12.47	73468820
2015-07-10	12.65	13.08	12.65	12.98	50948910
2015-07-13	13.14	13.14	12.85	12.92	25303990
2015-07-14	12.94	13.25	12.85	13.23	26289180
2015-07-15	13.17	13.35	13.08	13.17	23099670
2015-07-16	13.36	13.48	13.09	13.47	33976960
2015-07-17	13.50	13.50	13.20	13.37	29000080
2015-07-20	13.46	13.56	13.38	13.46	23563340
2015-07-21	13.51	13.64	13.41	13.45	31532300
2015-07-22	12.70	13.00	12.54	12.96	61346470
2015-07-23	13.12	13.50	13.05	13.20	30608100
2015-07-24	13.35	13.39	12.83	12.85	36310610
2015-07-27	12.74	12.75	12.41	12.47	34893460
2015-07-28	12.56	12.96	12.35	12.84	27869400
2015-07-29	12.84	12.91	12.55	12.86	33407170
2015-07-30	12.57	12.88	12.51	12.77	39168890
2015-07-31	12.83	12.83	12.50	12.51	30592830
2015-08-03	12.64	12.75	12.42	12.58	27272630
2015-08-04	12.56	12.56	11.88	12.35	47467090
2015-08-05	12.30	12.57	12.10	12.48	34162490
2015-08-06	12.50	12.54	12.06	12.33	46051580
2015-08-07	12.10	12.40	12.08	12.26	30528670
2015-08-10	12.35	12.74	12.30	12.73	28906600
2015-08-11	12.56	12.62	12.29	12.42	26744480
2015-08-12	12.16	12.67	12.06	12.57	27339530
2015-08-13	12.56	12.68	12.40	12.42	14571710
2015-08-14	12.40	12.45	12.12	12.20	26502300
2015-08-17	12.13	12.55	12.08	12.55	21293000
2015-08-18	12.58	12.58	12.18	12.22	19501810
2015-08-19	12.16	12.28	11.93	12.15	30894170
2015-08-20	12.01	12.06	11.50	11.50	41755500
2015-08-21	11.28	11.55	11.13	11.15	56472270
2015-08-24	10.11	11.50	10.00	10.99	69039900
2015-08-25	11.41	11.50	10.82	10.85	43921050
2015-08-26	11.26	11.67	11.12	11.62	59353820
2015-08-27	12.05	12.70	12.04	12.63	91881910
2015-08-28	12.55	12.77	12.47	12.76	36322010
2015-08-31	12.66	12.80	12.50	12.60	30087020
2015-09-01	12.15	12.50	11.81	11.94	49749190
2015-09-02	12.22	12.41	12.02	12.40	36700430
2015-09-03	12.54	12.69	12.32	12.38	29953750
2015-09-04	12.12	12.38	12.07	12.12	24924740
2015-09-08	12.54	12.93	12.48	12.92	35477100
2015-09-09	13.02	13.18	12.63	12.72	31501850
2015-09-10	12.85	12.92	12.48	12.87	36224000
2015-09-11	12.82	13.12	12.69	13.11	39605980
2015-09-14	13.25	13.37	13.06	13.12	34643080
2015-09-15	13.21	13.50	13.10	13.44	30803870
2015-09-16	13.39	13.39	13.03	13.15	27317170
2015-09-17	13.15	13.31	13.02	13.06	19917610
2015-09-18	12.85	12.95	12.66	12.76	44021100
2015-09-21	12.84	12.94	12.62	12.73	16514550
2015-09-22	12.50	12.58	12.37	12.47	22482680
2015-09-23	12.48	12.78	12.38	12.55	21878500
2015-09-24	12.41	12.54	11.95	12.41	44994960
2015-09-25	12.60	12.89	12.52	12.67	35086750
2015-09-28	12.60	12.82	12.08	12.09	39886500
2015-09-29	12.19	12.25	11.81	11.97	47990820
2015-09-30	12.18	12.52	12.10	12.50	43954880
2015-10-01	12.31	12.49	11.95	12.21	45674360
2015-10-02	12.00	12.34	11.82	12.33	35207450
2015-10-05	12.40	12.49	12.10	12.12	39084770
2015-10-06	12.08	12.10	11.15	11.71	115998540
2015-10-07	11.87	11.95	11.58	11.86	37283800
2015-10-08	11.75	11.80	11.38	11.67	41408530
2015-10-09	11.66	11.81	11.55	11.69	34478560
2015-10-12	11.76	11.80	11.58	11.77	24193530
2015-10-13	11.63	11.67	11.32	11.34	32475460
2015-10-14	11.30	11.78	11.24	11.75	33529900
2015-10-15	11.80	12.20	11.77	12.19	49315800
2015-10-16	12.19	12.20	11.99	12.11	19865830
2015-10-19	12.10	12.13	11.74	11.90	18593220
2015-10-20	11.85	12.01	11.76	11.99	21919850
2015-10-21	12.18	12.27	12.01	12.05	28208940
2015-10-22	12.16	12.56	12.12	12.53	34344410
2015-10-23	12.75	12.98	12.41	12.96	35498000
2015-10-26	12.81	12.81	12.27	12.36	58137650
2015-10-27	12.31	12.52	12.09	12.15	32280230
2015-10-28	12.48	12.79	12.37	12.71	30965840
2015-10-29	12.10	12.42	11.87	12.01	61581780
2015-10-30	12.09	12.40	12.02	12.31	25516180
2015-11-02	12.37	12.52	12.25	12.38	26067800
2015-11-03	12.15	12.50	12.15	12.21	26222480
2015-11-04	12.25	12.49	12.01	12.41	43097960
2015-11-05	12.49	12.50	12.06	12.11	28307930
2015-11-06	12.33	12.98	12.32	12.97	45286770
2015-11-09	12.84	12.89	12.57	12.65	28250120
2015-11-10	12.31	12.41	11.98	11.99	44759240
2015-11-11	12.02	12.27	11.98	12.00	25958410
2015-11-12	12.02	12.14	11.89	11.99	26587540
2015-11-13	11.90	11.99	11.52	11.75	39824330
2015-11-16	11.75	12.18	11.71	12.15	27795560
2015-11-17	12.15	12.37	12.10	12.21	19868290
2015-11-18	12.19	12.61	12.16	12.59	20270430
2015-11-19	12.61	12.61	12.30	12.52	32790960
2015-11-20	12.62	12.67	12.37	12.64	28057410
2015-11-23	12.68	12.68	12.42	12.44	16003300
2015-11-24	12.34	12.86	12.34	12.83	35658840
2015-11-25	12.90	12.92	12.77	12.84	21395950
2015-11-27	12.86	13.05	12.79	13.00	13261560
2015-11-30	12.94	13.07	12.71	13.05	32614770
2015-12-01	13.12	13.38	13.09	13.29	43254980
2015-12-02	13.31	13.50	13.15	13.22	54363950
2015-12-03	14.49	14.69	14.29	14.48	120661130
2015-12-04	14.48	14.79	14.32	14.76	60329230
2015-12-07	14.67	14.97	14.56	14.88	44769400
2015-12-08	14.68	14.86	14.58	14.78	34560010
2015-12-09	14.71	14.80	14.44	14.57	30802680
2015-12-10	14.61	14.94	14.52	14.73	33078330
2015-12-11	14.46	14.77	14.43	14.44	27776950
2015-12-14	14.41	14.54	14.12	14.25	37054720
2015-12-15	14.27	14.42	14.13	14.33	35397140
2015-12-16	14.32	14.43	14.04	14.39	29643840
2015-12-17	14.49	14.55	14.04	14.05	24378290
2015-12-18	14.02	14.19	13.86	14.02	51963660
2015-12-21	14.31	14.60	14.19	14.58	26626590
2015-12-22	14.72	14.72	14.28	14.51	21684290
2015-12-23	14.60	14.67	14.44	14.65	16170390
2015-12-24	14.64	14.73	14.57	14.63	7436300
2015-12-28	14.59	14.64	14.39	14.64	13875850
2015-12-29	14.70	14.88	14.50	14.79	22535730
2015-12-30	14.75	14.89	14.71	14.74	17395580
2015-12-31	14.66	14.75	14.51	14.52	19673440
2016-01-04	14.21	14.24	13.99	14.23	30969760
2016-01-05	14.31	14.33	13.72	13.75	38179930
2016-01-06	13.46	13.61	13.23	13.33	50823510
2016-01-07	13.13	13.38	12.82	12.91	50056310
2016-01-08	13.00	13.35	12.81	12.82	64641480
2016-01-11	12.95	13.00	12.54	12.80	38940760
2016-01-12	12.99	13.17	12.69	12.99	41112060
2016-01-13	12.78	13.00	12.31	12.33	48469630
2016-01-14	12.42	12.67	12.03	12.52	63942410
2016-01-15	12.02	12.38	11.93	12.00	75916450
2016-01-19	12.28	12.48	11.90	12.01	54772600
2016-01-20	11.78	12.56	11.72	12.38	103988130
2016-01-21	12.48	12.60	12.34	12.45	48481090
2016-01-22	12.65	12.65	12.42	12.45	58430700
2016-01-25	12.44	12.50	12.40	12.45	61359370
2016-01-26	12.50	12.65	12.40	12.44	119133740
2016-01-27	12.37	12.54	12.01	12.24	58156000
2016-01-28	12.29	12.66	12.20	12.64	49969160
2016-01-29	12.94	13.43	12.81	13.37	259448570
2016-02-01	13.33	13.87	13.30	13.77	45618920
2016-02-02	13.50	13.76	13.17	13.32	59004710
2016-02-03	13.73	13.76	13.03	13.14	56233820
2016-02-04	13.14	13.73	13.05	13.61	60833220
2016-02-05	13.70	13.70	12.70	12.84	70953170
2016-02-08	12.70	12.70	11.92	12.19	91242210
2016-02-09	11.98	12.57	11.88	11.97	63400180
2016-02-10	12.25	12.37	11.87	11.92	45472740
2016-02-11	11.65	11.76	11.43	11.63	66673220
2016-02-12	11.78	12.23	11.57	12.17	39965130
2016-02-16	12.33	12.68	12.30	12.62	38520970
2016-02-17	12.70	13.08	12.67	13.07	32742080
2016-02-18	13.18	13.20	12.61	12.71	39201770
2016-02-19	12.71	12.88	12.50	12.87	31118060
2016-02-22	13.00	13.24	12.95	13.06	24203650
2016-02-23	13.02	13.05	12.81	12.82	22351650
2016-02-24	12.65	13.13	12.54	13.03	25679650
2016-02-25	13.08	13.25	12.87	13.25	25652260
2016-02-26	13.42	13.50	13.23	13.31	27141540
2016-02-29	13.33	13.79	13.29	13.40	35910920
2016-03-01	13.43	13.43	13.43	13.43	1700
2016-03-02	13.79	13.82	13.51	13.70	43835860
2016-03-03	13.78	13.89	13.43	13.73	59437190
2016-03-04	14.66	14.75	14.66	14.61	29950
2016-03-07	14.48	14.62	14.06	14.35	41395740
2016-03-08	14.23	14.28	13.94	14.35	33216170
2016-03-09	14.08	14.25	14.05	14.20	31152290
2016-03-10	14.35	14.58	14.20	14.44	54546290
2016-03-11	14.60	15.00	14.58	14.88	55821610
2016-03-14	14.71	14.92	14.70	14.81	28419150
2016-03-15	14.85	15.00	14.61	14.85	30891410
2016-03-16	14.75	14.93	14.69	14.86	34905830
2016-03-17	14.74	15.17	14.74	15.16	44708220
2016-03-18	15.19	15.30	15.09	15.25	70568440
2016-03-21	15.26	15.30	15.08	15.29	28206790
2016-03-22	15.24	15.56	15.16	15.48	33944810
2016-03-23	15.48	15.53	15.23	15.30	27577310
2016-03-24	15.18	15.33	15.11	15.30	25648640
2016-03-28	15.33	15.35	15.21	15.31	17213210
2016-03-29	15.33	15.49	15.22	15.41	26772510
2016-03-30	15.50	15.73	15.45	15.69	26794190
2016-03-31	15.70	15.74	15.45	15.69	24968050
2016-04-01	15.40	15.79	15.12	15.78	25670760
2016-04-04	15.80	15.83	15.57	15.60	17761390
2016-04-05	15.45	15.71	15.45	15.50	56919980
2016-04-06	15.47	15.78	15.37	15.75	28148940
2016-04-07	15.75	15.80	15.47	15.50	22975090
2016-04-08	15.63	15.69	15.46	15.62	18525530
2016-04-11	15.74	15.78	15.56	15.56	18568120
2016-04-12	15.60	15.64	15.30	15.54	16537190
2016-04-13	15.65	15.97	15.56	15.95	21730440
2016-04-14	15.73	15.91	15.60	15.88	27551350
2016-04-15	15.81	15.83	15.45	15.55	27684970
2016-04-18	15.54	15.64	15.38	15.59	15296900
2016-04-19	15.65	15.68	15.08	15.11	24560390
2016-04-20	15.15	15.41	15.04	15.32	19435430
2016-04-21	15.29	15.33	15.04	15.14	16116700
2016-04-22	15.04	15.29	14.87	15.03	25699140
2016-04-25	15.03	15.09	14.88	14.91	10870650
2016-04-26	15.15	15.41	15.00	15.08	26309410
2016-04-27	14.72	15.34	14.65	15.15	38934420
2016-04-28	15.04	15.40	14.73	14.80	25520270
2016-04-29	14.63	14.78	14.33	14.58	35067160
2016-05-02	14.62	14.68	14.45	14.61	19525380
2016-05-03	14.51	14.60	14.23	14.32	23985980
2016-05-04	14.25	14.44	14.13	14.21	20888450
2016-05-05	14.38	14.49	14.21	14.26	16840680
2016-05-06	14.18	14.25	13.92	14.19	30026690
2016-05-09	14.20	14.39	14.13	14.24	17300270
2016-05-10	14.25	14.51	14.15	14.46	18460770
2016-05-11	14.41	14.62	14.35	14.39	16715700
2016-05-12	14.41	14.47	13.95	14.10	26452110
2016-05-13	14.09	14.31	13.96	14.01	21716490
2016-05-16	14.09	14.36	14.07	14.27	20397620
2016-05-17	14.25	14.30	13.99	14.12	21248480
2016-05-18	14.05	14.51	14.03	14.39	22620070
2016-05-19	14.30	14.47	14.11	14.27	17477680
2016-05-20	14.41	14.77	14.37	14.67	25889470
2016-05-23	14.82	15.03	14.79	14.81	17608590
2016-05-24	14.86	15.17	14.84	15.14	19906850
2016-05-25	15.18	15.40	15.05	15.36	21762490
2016-05-26	15.38	15.43	15.18	15.30	18431350
2016-05-27	15.30	15.39	15.25	15.33	18693370
2016-05-31	15.40	15.50	15.33	15.44	32058060
2016-06-01	15.34	15.53	15.33	15.48	30777370
2016-06-02	15.52	15.55	15.34	15.49	46746430
2016-06-03	16.58	16.60	16.12	16.26	82985170
2016-06-06	16.34	16.39	16.10	16.28	34009560
2016-06-07	16.33	16.60	16.28	16.48	32339760
2016-06-08	16.41	16.46	16.33	16.37	25620150
2016-06-09	16.21	16.51	16.21	16.41	29143480
2016-06-10	16.22	16.30	16.00	16.08	26656860
2016-06-13	16.01	16.23	15.96	16.00	21567680
2016-06-14	15.93	16.05	15.81	15.90	25668520
2016-06-15	15.88	16.01	15.82	15.84	30884030
2016-06-16	15.71	15.88	15.56	15.86	22808140
2016-06-17	15.90	15.98	15.49	15.60	43332600
2016-06-20	15.84	15.96	15.67	15.69	20264680
2016-06-21	15.76	15.84	15.56	15.58	16126380
2016-06-22	15.57	15.72	15.48	15.51	16039370
2016-06-23	15.74	15.86	15.60	15.86	24435290
2016-06-24	15.20	15.49	14.84	14.87	64177230
2016-06-27	14.65	14.73	14.23	14.36	37982940
2016-06-28	14.67	14.99	14.66	14.98	37232880
2016-06-29	15.20	15.57	15.08	15.50	47866020
2016-06-30	15.50	15.72	15.42	15.54	42626450
2016-07-01	15.45	15.59	15.36	15.42	19779270
2016-07-05	15.16	15.17	14.95	15.08	26320540
2016-07-06	14.94	15.13	14.72	15.06	20603270
2016-07-07	15.01	15.30	15.01	15.10	19248230
2016-07-08	15.27	15.53	15.19	15.51	26740710
2016-07-11	15.71	15.85	15.63	15.74	25200520
2016-07-12	15.86	16.09	15.83	15.86	20328920
2016-07-13	15.89	16.04	15.73	15.74	15734370
2016-07-14	15.96	16.11	15.89	16.08	23550470
2016-07-15	16.11	16.16	15.97	16.12	19259440
2016-07-18	16.24	16.37	16.20	16.23	14625780
2016-07-19	16.15	16.20	15.98	16.05	14797110
2016-07-20	16.16	16.38	16.09	16.27	18063550
2016-07-21	16.30	16.35	15.98	16.04	19529990
2016-07-22	15.96	16.03	15.67	15.97	19663870
2016-07-25	15.96	16.07	15.93	15.98	9626600
2016-07-26	16.14	16.35	16.04	16.34	28631070
2016-07-27	16.59	16.76	16.27	16.57	30492680
2016-07-28	16.50	16.70	16.39	16.42	19512270
2016-07-29	16.39	16.47	16.11	16.20	26029950
2016-08-01	16.28	16.39	16.19	16.35	17876290
2016-08-02	16.31	16.40	16.23	16.29	22689470
2016-08-03	16.19	16.42	16.13	16.41	15019080
2016-08-04	16.43	16.70	16.42	16.70	19978360
2016-08-05	16.80	17.02	16.72	17.01	25593780
2016-08-08	17.00	17.12	16.79	16.84	19084310
2016-08-09	16.89	17.22	16.87	17.12	32746320
2016-08-10	17.12	17.22	16.98	17.19	19522730
2016-08-11	17.21	17.32	17.09	17.21	15745470
2016-08-12	17.21	17.26	17.14	17.25	16529950
2016-08-15	17.34	17.58	17.25	17.55	25807070
2016-08-16	17.48	17.50	17.21	17.24	19070260
2016-08-17	17.23	17.33	17.18	17.30	16616190
2016-08-18	17.28	17.42	17.26	17.39	21120250
2016-08-19	17.42	17.51	17.34	17.49	15348540
2016-08-22	17.50	17.63	17.41	17.59	15397960
2016-08-23	17.67	17.75	17.61	17.73	19741110
2016-08-24	17.76	17.77	17.44	17.53	21804930
2016-08-25	17.55	17.71	17.47	17.60	18734570
2016-08-26	17.68	17.87	17.51	17.72	22585990
2016-08-29	17.73	17.87	17.69	17.74	16726040
2016-08-30	17.82	17.94	17.59	17.70	27837510
2016-08-31	17.71	17.83	17.54	17.64	32752750
2016-09-01	17.69	17.77	17.48	17.71	39127770
2016-09-02	17.70	17.73	16.88	17.31	80668080
2016-09-06	17.36	17.40	16.96	17.11	36131860
2016-09-07	17.14	17.20	16.77	16.89	31437300
2016-09-08	16.84	16.88	16.66	16.84	18680120
2016-09-09	16.63	16.71	16.07	16.08	45022420
2016-09-12	15.91	16.48	15.88	16.45	35673190
2016-09-13	16.45	16.74	16.43	16.52	36002960
2016-09-14	16.52	16.99	16.51	16.96	40358130
2016-09-15	16.93	17.30	16.82	17.27	36330510
2016-09-16	17.24	17.30	16.99	17.12	83066710
2016-09-19	17.16	17.36	16.94	17.07	28306270
2016-09-20	17.22	17.22	16.82	16.82	18727280
2016-09-21	16.84	17.00	16.76	16.98	17977200
2016-09-22	17.10	17.13	16.81	16.88	20619380
2016-09-23	16.87	16.90	16.55	16.67	26874740
2016-09-26	16.51	16.72	16.28	16.67	32034420
2016-09-27	16.69	17.09	16.60	17.09	25353180
2016-09-28	17.18	17.27	16.98	17.07	20842730
2016-09-29	17.00	17.40	16.95	17.25	38570230
2016-09-30	17.30	17.47	17.24	17.25	34219910
2016-10-03	17.30	17.39	16.97	17.01	22807000
2016-10-04	17.06	17.09	16.81	16.91	19596260
2016-10-05	17.15	17.41	17.07	17.35	26148880
2016-10-06	17.33	17.47	17.13	17.42	21013660
2016-10-07	17.49	17.50	17.24	17.42	21844730
2016-10-10	17.47	17.59	17.38	17.48	16336420
2016-10-11	17.53	17.55	16.95	17.12	26181320
2016-10-12	17.08	17.11	16.84	17.05	21740390
2016-10-13	16.88	16.99	16.68	16.89	22374710
2016-10-14	17.00	17.26	16.93	17.01	19570430
2016-10-17	16.97	17.10	16.87	16.89	12741370
2016-10-18	17.07	17.29	17.05	17.22	14166560
2016-10-19	17.12	17.23	17.01	17.19	20440750
2016-10-20	17.17	17.46	17.10	17.34	18961290
2016-10-21	17.23	17.34	17.07	17.29	15842060
2016-10-24	17.42	17.70	17.36	17.66	19771790
2016-10-25	17.60	17.65	17.35	17.37	21621860
2016-10-26	17.22	17.48	17.11	17.30	21074690
2016-10-27	17.43	17.53	17.18	17.22	19840120
2016-10-28	17.25	17.29	16.90	16.94	20651370
2016-10-31	17.00	17.17	16.87	17.03	20316840
2016-11-01	17.07	17.16	16.58	16.88	28452590
2016-11-02	17.29	17.42	16.98	17.26	43501260
2016-11-03	17.25	17.53	17.22	17.30	20660180
2016-11-04	17.04	17.45	17.02	17.22	21753300
2016-11-07	17.44	17.79	17.41	17.70	26126200
2016-11-08	17.71	17.80	17.51	17.70	18925720
2016-11-09	17.15	17.65	17.12	17.34	32506260
2016-11-10	17.37	17.45	16.33	16.79	51219630
2016-11-11	16.74	17.00	16.57	16.75	29797920
2016-11-14	16.65	16.78	16.30	16.38	28192670
2016-11-15	16.48	16.75	16.36	16.65	25379640
2016-11-16	16.63	16.82	16.58	16.78	13333230
2016-11-17	16.74	16.90	16.60	16.70	18099650
2016-11-18	16.68	16.92	16.68	16.82	19524170
2016-11-21	16.91	17.28	16.91	17.26	21383630
2016-11-22	17.37	17.74	17.33	17.70	31023570
2016-11-23	17.64	17.78	17.52	17.71	22123110
2016-11-25	17.68	17.70	17.56	17.68	8198220
2016-11-28	17.61	17.71	17.45	17.47	26570110
2016-11-29	17.39	17.70	17.34	17.55	18513620
2016-11-30	17.51	17.59	17.04	17.05	31248890
2016-12-01	17.00	17.05	16.12	16.28	46389210
2016-12-02	16.36	16.49	16.06	16.42	26944600
2016-12-05	16.60	16.66	16.24	16.61	21371900
2016-12-06	16.68	16.80	16.35	16.48	39184370
2016-12-07	16.48	16.86	16.37	16.86	32658650
2016-12-08	16.96	17.14	16.75	17.07	38361440
2016-12-09	18.10	18.19	17.69	17.91	75743710
2016-12-12	17.81	18.08	17.66	17.82	37194060
2016-12-13	17.87	18.19	17.80	17.94	69075960
2016-12-14	17.88	17.92	17.62	17.76	46795470
2016-12-15	17.83	18.12	17.66	18.00	38107110
2016-12-16	18.08	18.11	17.75	17.84	41544740
2016-12-19	17.91	18.14	17.81	18.05	22219410
2016-12-20	18.10	18.33	18.01	18.21	27351810
2016-12-21	18.37	18.40	18.18	18.23	21012930
2016-12-22	18.29	18.30	17.94	18.06	17560290
2016-12-23	18.01	18.20	17.97	18.19	8976800
2016-12-27	18.21	18.37	18.21	18.23	8283560
2016-12-28	18.26	18.30	17.98	18.02	14038860
2016-12-29	17.97	18.07	17.86	17.99	13671000
2016-12-30	18.04	18.09	17.60	17.68	25423860
2017-01-03	17.83	18.09	17.65	17.83	32098130
2017-01-04	17.83	17.90	17.67	17.71	23964700
2017-01-05	17.63	17.70	17.39	17.43	24860930
2017-01-06	17.42	17.69	17.33	17.66	23143040
2017-01-09	17.67	17.83	17.66	17.70	20265890
2017-01-10	17.75	18.07	17.69	18.06	30183270
2017-01-11	18.01	18.05	17.78	17.94	18787050
2017-01-12	17.81	17.91	17.54	17.89	23137370
2017-01-13	17.89	18.08	17.84	18.05	20906970
2017-01-17	17.95	17.96	17.76	17.91	26316060
2017-01-18	18.04	18.51	18.00	18.50	35641750
2017-01-19	18.51	18.69	18.47	18.56	45718130
2017-01-20	18.86	19.15	18.81	19.11	57623350
2017-01-23	19.10	19.15	18.84	19.10	33394360
2017-01-24	19.27	19.96	19.23	19.78	62007720
2017-01-25	19.99	20.26	19.80	20.25	60902590
2017-01-26	20.44	20.53	20.11	20.42	38826800
2017-01-27	20.54	20.58	20.35	20.57	25786530
2017-01-30	20.45	20.49	20.06	20.32	33234060
2017-01-31	20.25	20.25	19.89	19.95	26749410
2017-02-01	20.23	20.45	20.02	20.37	31183920
2017-02-02	20.20	20.50	20.10	20.41	22711700
2017-02-03	20.50	20.66	20.30	20.62	24373170
2017-02-06	20.62	20.67	20.43	20.66	18716070
2017-02-07	20.72	20.74	20.49	20.59	22840210
2017-02-08	20.60	20.88	20.52	20.69	21068970
2017-02-09	20.73	20.77	20.36	20.53	27519240
2017-02-10	20.60	20.65	20.39	20.55	23842060
2017-02-13	20.68	20.71	20.52	20.67	12463410
2017-02-14	20.70	20.70	20.48	20.53	17357800
2017-02-15	20.58	20.69	20.48	20.60	17087660
2017-02-16	20.65	20.82	20.52	20.82	17187990
2017-02-17	20.90	21.04	20.68	21.04	30945240
2017-02-21	21.10	21.36	21.09	21.28	30333140
2017-02-22	21.30	21.49	21.15	21.42	23948630
2017-02-23	21.51	21.60	20.96	21.06	29363860
2017-02-24	20.84	21.06	20.26	21.04	27650810
2017-02-27	21.07	21.35	21.02	21.33	26991020
2017-02-28	21.41	21.43	21.03	21.09	27547790
2017-03-01	21.31	21.54	21.06	21.51	51154650
2017-03-02	22.41	22.50	21.60	21.73	71171120
2017-03-03	21.80	22.00	21.77	21.83	30770770
2017-03-06	21.64	21.85	21.52	21.79	22771210
2017-03-07	21.73	22.14	21.71	21.93	29129190
2017-03-08	21.92	22.12	21.86	21.96	24543650
2017-03-09	21.88	22.29	21.81	22.20	25675220
2017-03-10	22.27	22.64	22.27	22.64	39430430
2017-03-13	22.59	22.78	22.54	22.65	26669040
2017-03-14	22.48	22.63	22.35	22.44	22167200
2017-03-15	22.43	22.67	22.32	22.59	20726800
2017-03-16	22.55	22.58	22.16	22.24	27834560
2017-03-17	22.35	22.37	22.09	22.12	51634800
2017-03-20	22.12	22.26	22.08	22.12	17214740
2017-03-21	22.22	22.30	21.55	21.60	30557260
2017-03-22	21.60	21.84	21.54	21.74	19130930
2017-03-23	21.73	21.85	21.64	21.69	19222740
2017-03-24	21.80	22.14	21.77	21.90	23793560
2017-03-27	21.68	22.02	21.60	21.91	15357620
2017-03-28	21.85	22.18	21.84	22.10	17928670
2017-03-29	22.08	22.14	21.97	22.13	15927160
2017-03-30	22.19	22.45	21.89	22.00	34168400
2017-03-31	22.00	22.10	21.80	21.90	25896610
2017-04-03	21.90	22.00	21.67	21.88	19210170
2017-04-04	21.82	22.04	21.79	21.90	12633930
2017-04-05	21.95	22.05	21.68	21.71	15689710
2017-04-06	21.67	21.85	21.56	21.75	14615300
2017-04-07	21.75	21.98	21.70	21.83	16417960
2017-04-10	21.71	21.91	21.63	21.80	17994170
2017-04-11	21.66	21.84	21.40	21.76	22218970
2017-04-12	21.57	21.61	20.84	20.92	61025820
2017-04-13	20.92	21.40	20.90	21.13	42579430
2017-04-17	21.24	21.44	21.22	21.39	14507300
2017-04-18	21.31	21.37	21.21	21.31	8485900
2017-04-19	21.38	21.48	21.33	21.36	12081460
2017-04-20	21.50	21.91	21.42	21.82	16916190
2017-04-21	21.74	21.83	21.62	21.77	14683420
2017-04-24	22.07	22.19	21.97	22.12	17539140
2017-04-25	22.20	22.40	22.20	22.32	14848330
2017-04-26	22.35	22.39	22.09	22.17	14726250
2017-04-27	22.29	22.41	22.21	22.31	11849790
2017-04-28	22.28	22.31	21.98	22.08	16489940
2017-05-01	22.21	22.23	21.99	22.13	15338630
2017-05-02	22.35	22.55	22.15	22.55	27276710
2017-05-03	22.45	22.62	22.35	22.49	18001970
2017-05-04	22.53	22.59	22.19	22.34	16249560
2017-05-05	22.50	22.65	22.40	22.65	23127750
2017-05-08	22.65	22.71	22.39	22.51	17448070
2017-05-09	22.56	22.94	22.47	22.85	19260810
2017-05-10	22.95	23.34	22.87	23.13	24433120
2017-05-11	23.07	23.19	22.82	23.11	14823470
2017-05-12	23.15	23.61	23.08	23.60	25851630
2017-05-15	23.56	23.99	23.50	23.90	29172160
2017-05-16	23.99	24.13	23.87	24.07	18128370
2017-05-17	23.80	23.90	23.11	23.12	31447160
2017-05-18	23.16	23.86	22.77	23.77	30699260
2017-05-19	23.67	23.70	23.21	23.41	35811630
2017-05-22	23.55	23.90	23.42	23.84	20419010
2017-05-23	23.84	23.89	23.58	23.65	13695510
2017-05-24	23.85	24.00	23.70	23.96	16466940
2017-05-25	24.11	24.16	23.87	24.09	19010220
2017-05-26	24.09	24.16	23.83	24.12	13120450
2017-05-30	24.05	24.14	23.90	23.98	29363540
2017-05-31	24.25	24.29	23.76	23.95	44829840
2017-06-01	24.16	24.19	23.38	23.46	63774230
2017-06-02	24.85	25.58	24.42	25.45	108612910
2017-06-05	25.40	25.68	25.02	25.22	39531600
2017-06-06	25.08	25.53	25.06	25.39	29652640
2017-06-07	25.37	25.59	25.30	25.43	29289930
2017-06-08	25.50	25.61	25.23	25.50	28272980
2017-06-09	25.55	25.60	24.15	24.33	58191420
2017-06-12	24.04	24.31	23.58	24.27	54872310
2017-06-13	24.50	24.79	24.17	24.29	30852650
2017-06-14	24.36	24.50	23.76	24.05	34508940
2017-06-15	23.53	23.95	23.53	23.80	27527250
2017-06-16	23.89	23.94	23.51	23.63	35819320
2017-06-19	24.48	24.48	24.04	24.12	28519200
2017-06-20	24.20	24.37	23.98	24.00	24429340
2017-06-21	24.36	24.59	24.19	24.51	35002250
2017-06-22	24.55	24.64	24.31	24.40	18666430
2017-06-23	24.35	24.69	24.28	24.53	34985020
2017-06-26	24.60	24.79	24.12	24.28	32103130
2017-06-27	24.14	24.20	23.52	23.53	33581600
2017-06-28	23.66	24.17	23.45	24.11	24533450
2017-06-29	23.87	23.90	23.06	23.40	34513100
2017-06-30	23.63	23.67	23.29	23.31	26533760
2017-07-03	23.45	23.52	22.91	22.98	21123300
2017-07-05	23.10	23.23	22.91	23.16	29698820
2017-07-06	22.76	23.57	22.75	23.50	26333800
2017-07-07	23.53	24.02	23.53	23.96	24730860
2017-07-10	24.05	24.19	23.88	24.18	22498720
2017-07-11	24.20	24.26	23.94	24.09	20501680
2017-07-12	24.30	24.72	24.11	24.64	27710470
2017-07-13	24.71	24.99	24.66	24.73	20400480
2017-07-14	24.86	25.04	24.79	25.03	14417200
2017-07-17	25.08	25.24	24.89	24.90	18745730
2017-07-18	24.73	25.09	24.61	25.09	13003370
2017-07-19	25.20	25.45	25.06	25.44	25526460
2017-07-20	25.45	25.50	25.24	25.34	12135440
2017-07-21	25.15	25.35	25.05	25.31	15503910
2017-07-24	25.33	25.37	25.17	25.30	13638360
2017-07-25	25.28	25.44	25.02	25.43	16123230
2017-07-26	25.47	25.82	25.46	25.70	19971400
2017-07-27	25.82	25.85	24.90	25.10	32009800
2017-07-28	24.89	25.11	24.75	25.04	31918600
2017-07-31	25.10	25.25	24.55	24.67	18991180
2017-08-01	24.82	25.00	24.70	24.84	17581940
2017-08-02	25.46	25.73	25.11	25.34	36970180
2017-08-03	25.28	25.30	24.72	25.03	23446510
2017-08-04	25.07	25.10	24.81	24.92	13454230
2017-08-07	24.94	25.29	24.89	25.24	18730240
2017-08-08	25.20	25.43	25.04	25.14	20439010
2017-08-09	24.95	25.04	24.75	24.92	21256090
2017-08-10	24.67	24.70	24.05	24.07	29033450
2017-08-11	24.01	24.52	23.87	24.42	16976120
2017-08-14	24.69	25.13	24.60	25.09	16737250
2017-08-15	25.22	25.41	25.13	25.37	20941950
2017-08-16	25.43	25.47	25.18	25.34	15393990
2017-08-17	25.30	25.43	24.67	24.70	22792880
2017-08-18	24.73	25.15	24.61	24.94	20131720
2017-08-21	25.19	25.19	24.62	24.96	20693480
2017-08-22	25.18	25.62	25.10	25.52	26916910
2017-08-23	25.39	25.89	25.34	25.69	27927590
2017-08-24	25.87	25.94	25.11	25.51	52118960
2017-08-25	25.23	25.44	24.38	24.56	69098860
2017-08-28	24.70	24.76	24.25	24.33	34173740
2017-08-29	24.13	24.46	24.00	24.17	33535770
2017-08-30	24.16	24.63	24.09	24.60	21924330
2017-08-31	24.66	25.25	24.56	25.21	29490910
2017-09-01	25.23	25.53	25.23	25.27	23242330
2017-09-05	25.01	25.27	24.70	24.91	24322410
2017-09-06	25.06	25.13	24.77	24.94	13995960
2017-09-07	24.98	25.00	24.61	24.66	16088150
2017-09-08	24.59	24.64	24.31	24.41	18100400
2017-09-11	24.71	24.82	24.60	24.77	16878020
2017-09-12	24.97	24.97	24.55	24.71	18403840
2017-09-13	24.58	24.79	24.52	24.62	29663590
2017-09-14	24.46	24.75	24.32	24.70	28645160
2017-09-15	24.76	25.12	24.51	25.06	50065890
2017-09-18	25.11	25.28	24.86	24.98	25742760
2017-09-19	25.12	25.18	24.83	24.98	22088070
2017-09-20	24.97	24.99	23.79	24.29	57009510
2017-09-21	24.25	24.27	23.82	24.04	28620160
2017-09-22	23.83	24.07	23.81	23.92	23100300
2017-09-25	23.72	23.78	23.15	23.55	38692150
2017-09-26	23.79	24.00	23.53	23.73	39009720
2017-09-27	23.95	24.27	23.86	24.06	26488520
2017-09-28	23.95	24.34	23.95	24.29	21932290
2017-09-29	24.29	24.43	24.15	24.25	17319030
2017-10-02	24.53	24.53	23.98	24.05	19430790
2017-10-03	24.01	24.09	23.79	23.95	25611180
2017-10-04	23.88	24.23	23.75	24.20	23270630
2017-10-05	24.33	24.57	24.24	24.37	22817190
2017-10-06	24.03	24.58	24.03	24.57	17488560
2017-10-09	24.60	24.73	24.54	24.64	16559010
2017-10-10	24.75	24.82	24.30	24.60	15347960
2017-10-11	24.52	25.12	24.51	25.04	26602690
2017-10-12	25.04	25.13	24.83	24.87	20071910
2017-10-13	25.02	25.08	24.75	24.80	15264090
2017-10-16	24.86	24.95	24.56	24.67	14906530
2017-10-17	24.58	24.59	24.23	24.26	26965430
2017-10-18	24.33	24.46	23.98	24.40	19905460
2017-10-19	24.08	24.44	23.84	24.43	25844480
2017-10-20	24.70	24.70	24.38	24.42	23547610
2017-10-23	24.52	24.56	24.27	24.43	23419590
2017-10-24	24.51	24.81	24.41	24.77	22886740
2017-10-25	24.59	24.89	24.42	24.58	20955180
2017-10-26	24.73	24.79	24.38	24.38	24445990
2017-10-27	24.46	25.30	24.28	25.29	44753300
2017-10-30	25.33	26.22	25.33	26.12	50201580
2017-10-31	26.25	26.67	26.13	26.39	32845020
2017-11-01	26.42	26.56	25.69	25.93	27332510
2017-11-02	26.22	26.46	24.89	25.95	67195550
2017-11-03	26.40	27.80	25.71	27.36	120502800
2017-11-06	27.83	28.18	27.00	27.75	78088040
2017-11-07	27.25	27.45	26.75	27.13	36789070
2017-11-08	26.93	27.38	26.72	27.24	30253900
2017-11-09	26.86	27.04	26.25	26.56	30979860
2017-11-10	26.58	26.66	26.36	26.50	20338270
2017-11-13	26.25	26.60	26.16	26.50	28067850
2017-11-14	26.33	26.56	26.13	26.33	19717770
2017-11-15	26.23	26.70	25.80	26.56	29031770
2017-11-16	26.68	27.47	26.61	27.21	31000330
2017-11-17	27.18	27.21	26.84	27.19	24068510
2017-11-20	27.26	27.68	27.14	27.49	28639160
2017-11-21	27.61	27.82	27.49	27.66	20903110
2017-11-22	27.70	27.77	27.42	27.54	18642010
2017-11-24	27.67	28.30	27.65	28.24	11572970
2017-11-27	28.03	28.57	27.98	28.46	26230090
2017-11-28	28.49	28.49	27.68	27.74	26795570
2017-11-29	27.80	27.81	26.49	27.15	47230740
2017-11-30	27.18	27.84	27.01	27.79	31451700
2017-12-01	27.52	27.55	26.41	27.16	47729010
2017-12-04	27.39	27.45	26.01	26.36	48439490
2017-12-05	26.27	26.61	26.05	26.17	38117190
2017-12-06	25.88	26.44	25.42	26.39	48751030
2017-12-07	27.49	27.57	26.17	26.39	79281700
2017-12-08	26.58	26.69	25.93	25.99	41848130
2017-12-11	25.93	26.36	25.88	26.00	34940890
2017-12-12	25.94	26.09	25.57	25.87	28540820
2017-12-13	26.04	26.33	26.02	26.20	26946280
2017-12-14	26.23	26.30	25.67	25.93	37594570
2017-12-15	26.17	26.60	25.83	26.57	45091400
2017-12-18	26.41	26.65	26.26	26.44	29785800
2017-12-19	26.33	26.53	26.13	26.37	19094210
2017-12-20	26.61	26.64	26.28	26.56	19844670
2017-12-21	26.60	26.63	26.11	26.15	17758130
2017-12-22	26.18	26.34	25.87	26.24	14616800
2017-12-26	25.72	26.24	25.34	25.81	22256270
2017-12-27	25.88	26.16	25.85	25.91	35615390
2017-12-28	26.02	26.08	25.86	26.04	13647030
2017-12-29	25.98	26.19	25.66	25.69	17980030
2018-01-02	25.98	26.75	25.76	26.70	33135220
2018-01-03	26.73	27.07	26.60	26.99	31160640
2018-01-04	27.16	27.18	26.84	27.00	19067280
2018-01-05	27.20	27.43	26.95	27.16	28632570
2018-01-08	27.09	27.26	26.91	27.23	20970830
2018-01-09	27.31	27.39	26.82	26.85	26027080
2018-01-10	26.60	26.61	26.07	26.28	31606760
2018-01-11	26.36	26.39	26.16	26.35	17726140
2018-01-12	26.34	26.53	26.20	26.43	19883920
2018-01-16	26.52	26.70	26.17	26.33	33528190
2018-01-17	26.55	26.65	26.05	26.58	37364670
2018-01-18	26.55	27.01	26.45	26.98	30319290
2018-01-19	26.92	26.94	26.61	26.64	29962800
2018-01-22	26.57	26.68	26.06	26.21	27230460
2018-01-23	26.17	26.44	25.81	26.29	35398180
2018-01-24	26.10	26.33	25.60	25.69	45404600
2018-01-25	25.77	25.78	24.70	24.73	59520190
2018-01-26	24.94	25.10	24.52	25.08	49014400
2018-01-29	24.83	24.95	24.35	24.55	50400910
2018-01-30	24.13	24.50	23.70	24.10	46002170
2018-01-31	25.00	25.31	24.49	24.80	80481760
2018-02-01	24.17	24.59	23.81	23.88	66851160
2018-02-02	23.68	23.80	23.41	23.55	58352310
2018-02-05	23.47	24.40	22.76	22.81	70776450
2018-02-06	22.56	24.04	22.49	24.04	77744220
2018-02-07	23.88	24.31	23.70	23.74	40474860
2018-02-08	23.74	23.85	22.95	22.96	43199500
2018-02-09	23.28	23.71	22.63	23.55	43282480
2018-02-12	23.79	24.55	23.75	24.44	35062660
2018-02-13	24.10	24.60	24.01	24.59	23718560
2018-02-14	24.50	24.87	24.35	24.77	25491050
2018-02-15	24.93	25.18	24.44	25.18	25539770
2018-02-16	25.13	25.24	24.80	24.89	32638770
2018-02-20	24.88	25.57	24.75	24.96	41692780
2018-02-21	25.25	25.35	24.84	24.86	28155560
2018-02-22	24.91	25.31	24.83	24.94	19341900
2018-02-23	25.21	25.50	25.03	25.37	18279710
2018-02-26	25.20	25.44	25.10	25.30	28878000
2018-02-27	25.21	25.57	25.17	25.18	21176220
2018-02-28	25.41	25.45	24.60	24.65	28834000
2018-03-01	24.59	24.91	24.13	24.33	26044350
2018-03-02	24.04	25.12	24.02	25.09	27401640
2018-03-05	24.99	25.13	24.34	24.70	25899600
2018-03-06	24.93	25.13	24.73	25.10	30030040
2018-03-07	24.87	24.94	24.43	24.71	31548590
2018-03-08	24.83	24.83	24.59	24.70	33554030
2018-03-09	24.86	25.43	24.76	25.38	30781820
2018-03-12	26.07	26.43	25.96	26.28	53880860
2018-03-13	26.64	27.39	26.02	26.12	66854630
2018-03-14	26.20	26.23	25.52	26.06	39618930
2018-03-15	26.37	26.89	26.35	26.78	57989990
2018-03-16	26.30	26.36	25.44	25.49	113954910
2018-03-19	25.31	25.65	24.28	24.50	71266770
2018-03-20	24.51	24.81	24.13	24.24	61917680
2018-03-21	24.06	25.06	24.01	24.60	54912220
2018-03-22	24.20	24.67	24.15	24.36	43077810
2018-03-23	24.34	24.52	24.04	24.25	59069540
2018-03-26	24.77	24.88	24.05	24.77	48713410
2018-03-27	24.81	25.43	24.16	24.44	63917010
2018-03-28	24.41	24.69	23.56	23.67	41744050
2018-03-29	23.81	24.08	23.48	23.57	46874130
2018-04-02	23.40	23.61	22.54	22.77	53087860
2018-04-03	23.09	23.70	22.72	23.68	45568700
2018-04-04	23.01	23.79	22.95	23.70	37719740
2018-04-05	24.08	24.17	23.50	23.63	35798190
2018-04-06	23.37	23.65	22.78	22.89	30247590
2018-04-09	23.00	23.97	22.93	23.47	37493720
2018-04-10	23.96	24.16	23.77	23.98	35372280
2018-04-11	23.81	24.07	23.71	24.03	19922020
2018-04-12	24.14	24.26	23.71	23.94	41035880
2018-04-13	25.00	25.20	24.49	24.69	48312330
2018-04-16	24.91	24.99	24.57	24.94	25171750
2018-04-17	25.09	25.29	24.96	25.17	25083830
2018-04-18	25.10	25.17	24.75	24.96	20510640
2018-04-19	24.35	24.63	24.07	24.29	50140990
2018-04-20	24.12	24.16	23.50	23.71	41529920
2018-04-23	23.80	23.83	23.21	23.35	31337100
2018-04-24	23.57	23.61	22.67	22.84	44888790
2018-04-25	22.90	23.11	22.59	22.90	34022900
2018-04-26	23.10	23.19	22.83	23.04	32750880
2018-04-27	23.36	23.42	23.07	23.28	27211390
2018-04-30	23.26	23.41	22.83	22.94	39681590
2018-05-01	23.08	23.08	22.64	23.04	44947150
2018-05-02	23.33	23.34	22.68	22.87	52950340
2018-05-03	22.65	22.79	22.27	22.53	58011390
2018-05-04	22.37	23.21	22.20	23.05	51302800
2018-05-07	23.13	23.69	23.10	23.60	36953390
2018-05-08	23.57	23.90	23.48	23.89	40148830
2018-05-09	23.58	23.91	23.40	23.81	35031160
2018-05-10	23.97	24.37	23.86	24.35	25747260
2018-05-11	24.31	24.45	24.16	24.34	24052050
2018-05-14	24.63	24.84	24.38	24.48	27579540
2018-05-15	24.23	24.44	23.85	24.16	24983860
2018-05-16	24.21	24.22	23.90	24.05	29329640
2018-05-17	23.81	24.17	23.80	23.95	22825190
2018-05-18	23.99	24.06	23.59	23.60	25262000
2018-05-21	23.95	24.05	23.67	23.91	25719500
2018-05-22	24.02	24.14	23.76	23.85	19217710
2018-05-23	23.62	24.06	23.60	24.06	23453570
2018-05-24	24.09	24.44	24.00	24.35	22799280
2018-05-25	24.40	25.07	24.40	25.00	32214250
2018-05-29	24.86	25.11	24.85	24.97	28281010
2018-05-30	25.12	25.20	24.93	24.94	26843690
2018-05-31	24.93	25.53	24.90	25.21	34698050
2018-06-01	25.44	25.77	25.25	25.63	26360230
2018-06-04	25.80	25.94	25.62	25.84	25885500
2018-06-05	25.95	26.14	25.80	25.93	42374110
2018-06-06	26.07	26.38	25.97	26.35	37465300
2018-06-07	26.30	26.65	26.29	26.47	46076580
2018-06-08	25.67	25.99	25.37	25.80	73693820
2018-06-11	25.79	26.18	25.63	26.08	31859410
2018-06-12	26.03	26.17	25.84	26.14	27594000
2018-06-13	26.18	26.61	26.07	26.36	34868220
2018-06-14	26.50	26.91	26.41	26.85	37041620
2018-06-15	26.87	27.18	26.63	27.02	60968660
2018-06-18	26.90	26.90	26.42	26.45	30190560
2018-06-19	25.60	26.11	25.42	26.10	36221470
2018-06-20	26.15	26.40	26.07	26.12	24951250
2018-06-21	26.16	26.26	25.84	25.97	18186370
2018-06-22	26.12	26.15	25.90	25.97	52411770
2018-06-25	25.64	25.64	25.04	25.24	29705320
2018-06-26	25.30	25.46	25.06	25.15	24233270
2018-06-27	25.21	25.52	24.69	24.71	24719870
2018-06-28	24.63	24.73	24.23	24.49	33241280
2018-06-29	24.70	24.70	24.26	24.26	42793820
2018-07-02	24.01	24.22	23.74	24.21	33369180
2018-07-03	24.34	24.34	23.90	23.93	11590500
2018-07-05	24.18	24.56	24.07	24.54	25298800
2018-07-06	24.49	24.86	24.44	24.77	23112140
2018-07-09	24.90	24.92	24.55	24.74	17954800
2018-07-10	24.83	25.18	24.71	25.06	16413190
2018-07-11	24.50	24.75	24.26	24.34	35760700
2018-07-12	20.71	21.03	19.75	21.00	435082790
2018-07-13	21.25	21.40	20.19	20.25	161800770
2018-07-16	20.16	20.64	20.05	20.33	102276590
2018-07-17	20.22	20.91	20.20	20.83	110827190
2018-07-18	20.72	20.99	20.66	20.88	80834300
2018-07-19	20.83	21.15	20.80	21.04	63247210
2018-07-20	21.01	21.12	20.88	21.03	63831100
2018-07-23	21.04	21.86	21.04	21.67	82211270
2018-07-24	21.78	22.04	21.60	21.73	81157810
2018-07-25	21.77	22.87	21.77	22.60	93628280
2018-07-26	22.65	22.98	22.16	22.32	85069040
2018-07-27	22.40	22.93	22.01	22.11	79443170
2018-07-30	22.11	22.80	22.11	22.52	75275490
2018-07-31	22.67	22.88	22.15	22.18	63860080
2018-08-01	22.33	22.39	21.62	21.68	42668860
2018-08-02	21.43	21.83	21.33	21.64	40311560
2018-08-03	21.58	21.80	21.44	21.78	24832440
2018-08-06	21.66	21.83	21.59	21.70	22638600
2018-08-07	21.92	22.18	21.71	22.03	29800020
2018-08-08	22.05	22.12	21.90	21.95	15804690
2018-08-09	22.02	22.02	21.59	21.66	27563420
2018-08-10	21.28	21.45	21.05	21.22	37024740
2018-08-13	21.17	21.40	21.05	21.11	29842210
2018-08-14	21.16	21.16	20.68	20.73	36327090
2018-08-15	20.51	20.76	20.28	20.66	41132080
2018-08-16	20.78	20.89	20.67	20.87	29239180
2018-08-17	20.80	21.12	20.55	20.93	39092880
2018-08-20	20.95	21.00	20.59	20.67	54492910
2018-08-21	20.75	21.14	20.71	21.05	29956130
2018-08-22	21.05	21.17	20.74	20.75	26890420
2018-08-23	20.77	20.91	20.53	20.56	35578010
2018-08-24	20.64	20.93	20.47	20.90	20544070
2018-08-27	21.03	21.44	20.86	21.30	28213290
2018-08-28	21.46	21.60	21.26	21.44	24339650
2018-08-29	21.48	21.58	21.35	21.50	18124620
2018-08-30	21.50	21.69	21.46	21.67	26529370
2018-08-31	21.60	21.93	21.59	21.90	27622980
2018-09-04	21.86	22.03	21.71	21.94	36662780
2018-09-05	22.00	22.18	21.96	22.14	37194220
2018-09-06	22.15	22.28	21.39	21.60	62509070
2018-09-07	22.42	23.54	22.40	23.26	104702500
2018-09-10	23.47	24.10	23.21	24.06	60879910
2018-09-11	23.77	23.97	23.04	23.26	60755430
2018-09-12	22.81	23.09	22.28	22.99	53079480
2018-09-13	23.37	23.92	23.11	23.54	43757270
2018-09-14	23.52	23.71	23.37	23.63	28095480
2018-09-17	24.00	24.03	23.43	23.48	36739180
2018-09-18	23.50	24.14	23.49	23.97	50510710
2018-09-19	24.05	24.25	23.98	24.18	31159840
2018-09-20	24.30	24.60	24.17	24.49	39985940
2018-09-21	24.63	24.88	24.52	24.81	135320540
2018-09-24	24.81	25.01	24.73	24.95	45326520
2018-09-25	24.90	24.94	24.58	24.77	47037390
2018-09-26	24.56	24.81	24.48	24.54	33428450
2018-09-27	24.57	24.79	24.49	24.65	29571540
2018-09-28	24.55	24.70	24.39	24.67	26739110
2018-10-01	24.79	25.21	24.77	24.95	27710180
2018-10-02	24.91	25.17	24.79	24.81	24887790
2018-10-03	24.88	25.13	24.70	24.94	19607130
2018-10-04	24.67	24.97	24.62	24.82	25663020
2018-10-05	24.84	25.01	24.24	24.42	33859510
2018-10-08	24.33	24.54	24.04	24.14	33396970
2018-10-09	24.06	24.57	24.04	24.47	24675810
2018-10-10	24.29	24.51	23.16	23.18	56327410
2018-10-11	23.20	23.56	22.72	22.89	37423590
2018-10-12	23.48	23.57	22.91	23.30	32590300
2018-10-15	23.10	23.53	23.00	23.25	30099360
2018-10-16	23.60	23.88	23.42	23.83	30354750
2018-10-17	23.97	23.97	23.39	23.72	20262360
2018-10-18	23.54	23.68	22.65	22.80	37442720
2018-10-19	23.00	23.11	22.69	22.83	32232640
2018-10-22	23.06	23.24	22.80	22.86	25618690
2018-10-23	22.28	22.95	21.88	22.91	35990230
2018-10-24	22.64	22.64	21.78	21.87	37810200
2018-10-25	21.99	22.34	21.92	22.22	35193220
2018-10-26	21.56	21.73	20.92	21.32	53324070
2018-10-29	21.62	21.87	20.82	21.15	28636140
2018-10-30	21.38	22.16	21.10	22.10	29696700
2018-10-31	22.50	22.57	22.17	22.35	28148970
2018-11-01	22.52	23.42	22.37	22.99	36830370
2018-11-02	22.53	22.60	21.78	22.08	40240800
2018-11-05	21.90	22.11	21.37	22.01	27608870
2018-11-06	22.03	22.92	21.97	22.83	29466740
2018-11-07	23.20	23.53	22.92	23.44	29003560
2018-11-08	23.27	24.26	23.27	24.03	29795580
2018-11-09	23.50	23.90	23.25	23.90	33611280
2018-11-12	23.10	23.19	22.03	22.36	50305870
2018-11-13	22.55	22.98	22.23	22.48	26696590
2018-11-14	22.68	23.05	22.56	22.62	25411060
2018-11-15	22.62	23.93	22.59	23.63	36694190
2018-11-16	23.38	23.92	23.17	23.76	36005470
2018-11-19	23.65	24.11	22.85	22.91	35322110
2018-11-20	22.39	22.91	22.26	22.77	32123760
2018-11-21	23.02	23.33	22.75	23.00	19926260
2018-11-23	22.76	23.27	22.76	22.99	8065950
2018-11-26	23.42	23.82	23.16	23.53	28713820
2018-11-27	23.36	23.84	23.24	23.58	30408540
2018-11-28	23.65	23.80	23.16	23.52	31080320
2018-11-29	23.43	23.86	23.28	23.58	17919540
2018-11-30	23.54	23.83	23.34	23.74	40082850
2018-12-03	24.52	24.70	24.15	24.21	35240310
2018-12-04	24.05	24.11	23.16	23.20	36455180
2018-12-06	22.62	22.73	21.76	22.72	57858750
2018-12-07	23.41	23.83	22.45	22.86	78395820
2018-12-10	22.80	24.03	22.65	23.93	43343840
2018-12-11	24.35	25.03	24.34	24.68	57729650
2018-12-12	25.24	26.02	25.20	25.50	68707340
2018-12-13	25.85	26.15	25.46	25.83	54355090
2018-12-14	25.54	26.16	25.46	25.48	42727380
2018-12-17	25.40	26.13	25.31	25.41	56238300
2018-12-18	25.51	25.56	24.88	24.97	51849470
2018-12-19	24.90	25.59	24.25	24.39	59727630
2018-12-20	24.44	24.85	23.85	24.19	75365290
2018-12-21	24.19	25.17	24.19	24.49	102137900
2018-12-24	24.20	24.37	23.35	23.38	28493660
2018-12-26	23.78	24.85	23.35	24.81	36741330
2018-12-27	24.50	25.12	24.21	25.09	37507250
2018-12-28	25.30	25.81	25.12	25.36	28702040
2018-12-31	25.78	25.85	25.10	25.43	26589960
2019-01-02	24.89	25.47	24.65	25.35	30345530
2019-01-03	24.46	24.65	23.03	23.10	68579600
2019-01-04	23.43	23.65	23.17	23.32	54247670
2019-01-07	23.37	24.02	23.08	23.80	53433060
2019-01-08	24.01	24.19	23.34	23.61	36795210
2019-01-09	23.84	24.67	23.79	24.63	52971130
2019-01-10	24.56	25.06	24.44	24.95	29593550
2019-01-11	24.94	25.29	24.93	25.06	20158270
2019-01-14	24.81	25.16	24.59	25.09	25499600
2019-01-15	25.28	26.22	25.20	25.65	39246850
2019-01-16	25.72	25.74	25.14	25.17	24483740
2019-01-17	25.01	25.74	24.87	25.53	35153600
2019-01-18	25.91	26.19	25.70	26.08	34634480
2019-01-22	25.80	25.95	25.49	25.83	37155810
2019-01-23	25.95	26.09	25.37	25.75	31771000
2019-01-24	26.11	26.68	26.00	26.36	35999100
2019-01-25	26.52	26.83	26.09	26.79	30347600
2019-01-28	26.16	26.89	25.87	26.76	31320060
2019-01-29	26.74	26.76	26.38	26.63	27870320
2019-01-30	27.00	27.38	26.74	27.08	28726540
2019-01-31	27.06	27.10	26.64	26.83	21062740
2019-02-01	26.92	26.96	26.49	26.68	22877550
2019-02-04	26.75	27.21	26.50	27.21	20760930
2019-02-05	27.20	27.46	26.99	27.00	22621280
2019-02-06	27.33	28.00	27.28	27.62	27064130
2019-02-07	27.29	27.46	26.63	26.91	28647390
2019-02-08	26.73	27.43	26.71	27.41	23902880
2019-02-11	27.44	27.60	27.33	27.57	18011880
2019-02-12	27.87	28.04	27.71	27.94	19809160
2019-02-13	28.00	28.22	27.80	28.13	19192180
2019-02-14	28.06	28.28	27.90	28.15	16015040
2019-02-15	28.41	28.41	27.88	28.19	17351750
2019-02-19	28.12	28.28	28.02	28.17	15151750
2019-02-20	28.33	28.66	28.23	28.34	16149510
2019-02-21	28.32	28.34	27.89	28.09	13256170
2019-02-22	28.00	28.00	27.47	27.65	27228140
2019-02-25	28.08	28.08	27.85	27.86	19244600
2019-02-26	27.79	27.80	27.45	27.50	27212160
2019-02-27	27.32	27.51	26.96	27.15	29146400
2019-02-28	27.00	27.57	26.86	27.54	31460530
2019-03-01	27.77	27.82	27.11	27.28	19037850
2019-03-04	27.50	27.66	27.09	27.49	17381610
2019-03-05	27.55	28.04	27.45	27.70	21699080
2019-03-06	27.67	27.69	27.05	27.14	19973850
2019-03-07	27.02	27.03	26.41	26.55	25410820
2019-03-08	26.16	26.48	25.92	26.42	22169900
2019-03-11	26.49	27.06	26.41	26.91	27160540
2019-03-12	26.98	27.00	26.43	26.96	23324240
2019-03-13	27.05	27.31	26.90	27.12	32088710
2019-03-14	27.21	27.23	26.79	26.82	43094320
2019-03-15	28.65	29.95	28.35	29.03	144065980
2019-03-18	29.02	29.70	29.02	29.38	56748590
2019-03-19	29.42	30.10	29.41	29.93	51556040
2019-03-20	29.80	29.90	29.03	29.10	41265800
2019-03-21	29.19	29.94	29.10	29.68	27379610
2019-03-22	29.59	29.64	29.14	29.27	23309010
2019-03-25	29.22	29.42	28.90	29.22	23878760
2019-03-26	29.44	29.95	29.42	29.70	28011540
2019-03-27	29.76	29.87	29.25	29.60	21861800
2019-03-28	29.71	30.33	29.57	29.91	33029520
2019-03-29	30.12	30.27	29.83	30.07	24493440
2019-04-01	30.31	30.68	29.98	30.58	27039600
2019-04-02	30.62	30.74	30.26	30.31	22856930
2019-04-03	30.62	30.74	30.18	30.42	23152890
2019-04-04	30.48	30.60	30.17	30.20	15228140
2019-04-05	30.40	30.44	30.18	30.43	18875370
2019-04-08	30.41	30.53	30.20	30.45	13898710
2019-04-09	30.26	30.41	30.03	30.35	11620510
2019-04-10	30.36	30.78	30.30	30.75	14991920
2019-04-11	30.82	31.02	30.62	30.94	16670170
2019-04-12	31.14	31.74	31.06	31.70	30089580
2019-04-15	31.70	31.75	31.32	31.64	16216820
2019-04-16	32.00	32.00	31.61	31.85	21117350
2019-04-17	32.02	32.09	31.78	32.05	18137930
2019-04-18	32.10	32.24	31.82	31.86	26548050
2019-04-22	31.73	31.79	31.42	31.50	13507280
2019-04-23	31.68	31.81	31.42	31.56	19776750
2019-04-24	31.46	31.70	31.32	31.43	23334880
2019-04-25	31.30	31.30	30.66	31.18	26736090
2019-04-26	30.92	31.10	30.51	31.04	16403750
2019-04-29	31.12	31.47	31.04	31.27	13403580
2019-04-30	31.33	31.84	31.25	31.84	18953210
2019-05-01	32.05	32.32	31.87	31.89	18157930
2019-05-02	32.00	32.22	31.42	31.58	20428240
2019-05-03	31.50	31.67	31.07	31.57	19213730
2019-05-06	30.68	31.19	30.54	31.16	14374030
2019-05-07	30.87	30.96	30.37	30.73	21734090
2019-05-08	30.53	30.77	30.31	30.34	15098660
2019-05-09	30.00	30.59	29.69	30.41	22282240
2019-05-10	30.32	30.54	29.67	30.40	21024860
2019-05-13	29.38	29.57	28.82	29.34	37864340
2019-05-14	29.57	30.46	29.55	30.20	34276990
2019-05-15	30.03	30.78	29.86	30.44	18167850
2019-05-16	29.98	30.31	29.47	29.73	34233130
2019-05-17	29.28	29.36	28.84	28.99	39094390
2019-05-20	27.80	28.00	26.86	27.26	65161540
2019-05-21	27.71	27.98	27.47	27.53	25060080
2019-05-22	27.05	27.51	26.90	26.92	31808920
2019-05-23	26.46	26.55	25.82	26.01	46607030
2019-05-24	26.27	26.57	25.57	25.59	27963270
2019-05-28	25.66	25.77	25.01	25.45	61965270
2019-05-29	25.27	25.64	25.16	25.41	28132430
2019-05-30	25.47	25.73	25.41	25.66	17312870
2019-05-31	25.30	25.57	25.10	25.16	22193800
2019-06-03	25.26	25.83	25.12	25.32	28910660
2019-06-04	25.70	26.60	25.58	26.57	36808020
2019-06-05	26.90	27.15	26.24	26.57	23654440
2019-06-06	26.70	27.50	26.53	27.28	32686760
2019-06-07	27.48	27.79	27.33	27.49	25966900
2019-06-10	27.67	28.48	27.67	28.02	23279890
2019-06-11	29.05	29.18	27.94	28.35	37106480
2019-06-12	28.17	28.32	27.74	27.97	27057120
2019-06-13	28.15	28.29	27.74	28.16	37734570
2019-06-14	25.81	26.81	25.75	26.59	100797200
2019-06-17	26.48	26.87	26.13	26.60	35785490
2019-06-18	26.82	28.30	26.65	27.81	54920440
2019-06-19	27.88	27.91	27.37	27.75	28920320
2019-06-20	28.25	28.55	27.72	27.91	57291240
2019-06-21	27.66	28.10	27.40	27.40	45399470
2019-06-24	27.55	27.95	27.50	27.92	20506170
2019-06-25	27.92	28.29	27.60	27.65	24435970
2019-06-26	27.86	28.40	27.81	28.14	24773960
2019-06-27	28.29	28.85	28.22	28.57	21812730
2019-06-28	28.79	28.93	28.48	28.79	49264980
2019-07-01	30.17	30.58	29.63	30.04	44955680
2019-07-02	29.89	30.07	29.39	29.53	19011170
2019-07-03	28.37	28.88	28.30	28.49	49410800
2019-07-05	28.37	28.54	28.20	28.27	24565330
2019-07-08	28.00	28.12	27.44	27.50	34290560
2019-07-09	27.35	27.60	27.24	27.55	26132460
2019-07-10	27.79	27.88	27.40	27.45	30134470
2019-07-11	27.52	27.75	27.30	27.61	20713270
2019-07-12	27.64	28.59	27.64	28.54	21971170
2019-07-15	29.11	29.45	28.73	28.83	30336690
2019-07-16	28.70	28.78	28.24	28.41	14617520
2019-07-17	28.56	28.73	28.32	28.51	15452970
2019-07-18	28.62	29.03	28.38	28.98	19369830
2019-07-19	29.18	29.32	28.95	29.00	22049950
2019-07-22	29.30	30.00	29.22	29.62	33912970
2019-07-23	29.95	30.24	29.92	30.08	19691620
2019-07-24	30.12	30.49	30.05	30.38	19010440
2019-07-25	30.21	30.21	29.94	30.04	15740660
2019-07-26	30.16	30.30	30.05	30.09	14995590
2019-07-29	30.12	30.26	29.70	30.17	12068050
2019-07-30	29.91	30.09	29.71	29.96	11164390
2019-07-31	30.00	30.08	28.67	29.00	20819390
2019-08-01	28.91	29.78	28.23	28.53	21910690
2019-08-02	28.21	28.38	27.59	27.85	20079510
2019-08-05	27.20	27.22	26.41	26.77	27764820
2019-08-06	27.01	27.22	26.46	26.64	22199340
2019-08-07	26.40	27.27	26.30	27.01	22244080
2019-08-08	27.04	27.26	26.25	27.10	29163380
2019-08-09	26.96	28.06	26.96	27.57	30734620
2019-08-12	27.34	27.82	27.25	27.56	20039690
2019-08-13	27.53	28.55	27.20	28.37	22941240
2019-08-14	27.88	28.02	27.04	27.16	27108110
2019-08-15	27.20	27.28	26.49	26.86	20142330
2019-08-16	27.22	27.58	27.20	27.38	18203050
2019-08-19	27.95	28.01	27.56	27.88	17489100
2019-08-20	27.82	28.50	27.70	28.04	17920710
2019-08-21	28.46	28.83	28.41	28.75	19384880
2019-08-22	28.84	28.94	28.46	28.76	12299400
2019-08-23	28.40	28.55	27.11	27.21	25762800
2019-08-26	27.70	27.80	27.50	27.72	14250160
2019-08-27	27.92	28.02	27.49	27.56	14298870
2019-08-28	27.43	27.64	27.05	27.61	17201950
2019-08-29	28.15	28.55	28.11	28.34	16430010
2019-08-30	28.54	28.59	27.99	28.26	16721150
2019-09-03	28.00	28.09	27.09	27.41	22210280
2019-09-04	27.88	28.44	27.82	28.30	19868350
2019-09-05	28.84	29.37	28.84	29.10	20940580
2019-09-06	29.19	29.33	28.93	29.19	13747580
2019-09-09	29.50	29.72	29.04	29.26	21689050
2019-09-10	29.14	29.45	28.88	29.44	20851020
2019-09-11	29.63	29.88	29.46	29.80	19259890
2019-09-12	30.14	30.23	29.65	30.06	33109300
2019-09-13	29.77	29.80	28.39	29.03	62556960
2019-09-16	28.68	29.03	28.57	28.87	22175720
2019-09-17	28.80	28.93	28.38	28.88	22034730
2019-09-18	28.85	29.08	28.39	28.77	17370650
2019-09-19	28.85	29.19	28.72	29.06	19779180
2019-09-20	28.77	28.84	28.18	28.43	36893180
2019-09-23	28.36	28.72	28.21	28.55	15583790
2019-09-24	28.73	28.89	27.98	28.23	21042470
2019-09-25	27.18	27.72	27.00	27.58	55959040
2019-09-26	27.53	27.87	27.27	27.69	27652250
2019-09-27	27.66	28.13	27.30	27.41	28942450
2019-09-30	27.58	27.67	27.25	27.61	20204100
2019-10-01	27.83	27.97	27.34	27.49	19589150
2019-10-02	27.35	27.38	26.83	27.01	20002290
2019-10-03	27.00	27.45	26.72	27.44	19018690
2019-10-04	27.85	28.17	27.52	28.14	25916660
2019-10-07	28.00	28.10	27.57	27.61	19103030
2019-10-08	27.41	27.49	26.89	27.03	23067380
2019-10-09	27.37	27.49	27.20	27.32	16669270
2019-10-10	27.46	27.88	27.37	27.45	18108860
2019-10-11	27.95	28.41	27.91	28.09	23890880
2019-10-14	28.04	28.27	27.99	28.17	13368950
2019-10-15	28.26	29.06	28.22	29.03	21499040
2019-10-16	28.90	29.01	28.65	28.85	20768930
2019-10-17	29.01	29.17	28.83	28.94	13620190
2019-10-18	28.95	28.99	28.40	28.67	16980530
2019-10-21	28.84	29.19	28.71	28.96	13746680
2019-10-22	28.96	29.09	28.72	28.75	13440390
2019-10-23	28.30	28.35	27.88	28.03	20997890
2019-10-24	28.29	28.35	27.87	28.23	17159720
2019-10-25	28.33	29.14	28.32	28.98	20868770
2019-10-28	29.12	29.25	28.83	29.16	12999410
2019-10-29	29.23	29.37	28.81	28.82	13272290
2019-10-30	29.00	29.10	28.65	29.02	17280680
2019-10-31	28.98	29.41	28.78	29.29	27880550
2019-11-01	29.30	29.66	29.21	29.66	21234010
2019-11-04	29.95	30.55	29.91	30.50	34075320
2019-11-05	30.50	31.68	30.45	31.40	38711460
2019-11-06	31.21	31.43	30.87	31.32	18075990
2019-11-07	31.56	31.95	31.07	31.17	23982550
2019-11-08	30.99	31.36	30.51	31.34	17830100
2019-11-11	31.12	31.32	31.08	31.28	9154450
2019-11-12	31.40	31.64	31.33	31.55	16880390
2019-11-13	31.25	31.57	31.20	31.37	13347970
2019-11-14	31.08	31.18	30.61	30.90	17271260
2019-11-15	31.23	31.31	31.01	31.29	18120440
2019-11-18	31.18	31.34	30.80	31.11	15851060
2019-11-19	31.67	32.57	31.67	31.77	31746320
2019-11-20	31.59	31.68	30.90	31.17	19952470
2019-11-21	31.11	31.57	30.98	31.53	19317350
2019-11-22	31.66	31.95	31.37	31.49	13216430
2019-11-25	31.66	32.02	31.63	31.96	19636630
2019-11-26	31.90	32.02	31.61	31.63	30801010
2019-11-27	31.79	31.99	31.65	31.84	20183440
2019-11-29	31.69	31.78	31.50	31.62	9229240
2019-12-02	31.77	31.79	31.06	31.07	23177090
2019-12-03	30.58	30.90	30.31	30.65	19123560
2019-12-04	30.98	31.14	30.71	30.97	14439540
2019-12-05	31.06	31.25	30.91	31.12	15494530
2019-12-06	31.46	31.63	31.21	31.61	16939280
2019-12-09	31.60	31.72	31.39	31.44	24793030
2019-12-10	31.51	31.59	31.33	31.51	14566780
2019-12-11	31.52	32.14	31.52	31.97	20847550
2019-12-12	31.97	33.02	31.94	32.78	39187330
2019-12-13	31.81	31.98	31.06	31.54	70987110
2019-12-16	31.80	32.76	31.75	32.31	37933280
2019-12-17	32.37	32.50	32.18	32.38	20252100
2019-12-18	32.44	33.12	32.36	32.74	35178810
2019-12-19	32.92	32.93	32.37	32.41	31799040
2019-12-20	32.25	32.25	31.69	31.90	50542330
2019-12-23	32.05	32.23	31.76	31.95	20254900
2019-12-24	32.00	32.07	31.90	32.05	7023760
2019-12-26	32.13	32.17	31.68	31.80	15857860
2019-12-27	31.93	31.94	31.52	31.65	14489160
2019-12-30	31.65	31.73	31.28	31.35	13104040
2019-12-31	31.31	31.64	31.28	31.60	12488870
2020-01-02	31.93	32.25	31.73	32.24	19664110
2020-01-03	31.75	32.00	31.41	31.42	22876630
2020-01-06	31.08	31.39	30.96	31.37	20810810
2020-01-07	31.53	31.66	31.23	31.26	18630620
2020-01-08	31.30	31.35	30.84	30.87	32075460
2020-01-09	31.23	31.30	30.31	30.63	42450890
2020-01-10	30.55	30.56	29.88	29.92	40711430
2020-01-13	30.00	30.38	29.97	30.12	22054200
2020-01-14	30.20	30.92	30.16	30.82	28912870
2020-01-15	30.73	30.79	30.07	30.31	22732600
2020-01-16	30.50	30.79	30.42	30.71	21507710
2020-01-17	30.87	30.89	30.41	30.88	26898040
2020-01-21	30.78	30.95	30.63	30.81	21968690
2020-01-22	31.08	31.79	31.05	31.29	29263820
2020-01-23	31.52	31.98	31.08	31.97	30266450
2020-01-24	33.05	33.16	32.08	32.40	55781520
2020-01-27	31.64	31.99	30.86	30.90	38843150
2020-01-28	31.35	31.92	31.28	31.83	23165940
2020-01-29	32.08	32.54	31.71	31.75	23673010
2020-01-30	31.43	31.55	30.86	31.52	21128180
2020-01-31	31.42	31.46	30.36	30.52	22122970
2020-02-03	30.56	30.66	30.36	30.52	21289940
2020-02-04	31.18	31.46	30.97	31.16	22558730
2020-02-05	31.75	31.98	31.59	31.74	24824750
2020-02-06	31.88	31.99	31.42	31.97	22683110
2020-02-07	31.83	31.85	31.49	31.52	15884050
2020-02-10	31.24	31.46	31.03	31.42	19218100
2020-02-11	31.67	32.08	31.60	32.02	15527030
2020-02-12	32.20	32.51	32.16	32.47	15310200
2020-02-13	32.15	32.55	32.10	32.40	13856630
2020-02-14	32.48	32.57	31.71	31.78	19136640
2020-02-18	31.50	31.50	30.81	31.08	26703240
2020-02-19	31.30	31.68	31.17	31.57	20525250
2020-02-20	31.40	31.57	30.61	30.92	25520880
2020-02-21	30.85	30.95	30.23	30.45	24530900
2020-02-24	29.42	29.88	29.01	29.16	36848710
2020-02-25	29.41	29.57	28.11	28.27	31891980
2020-02-26	28.44	28.82	28.40	28.59	23088560
2020-02-27	28.03	28.53	27.35	27.40	34837090
2020-02-28	26.33	27.41	26.27	27.26	44604240
2020-03-02	27.68	28.54	27.12	28.50	31976470
2020-03-03	28.47	28.85	27.16	27.43	29929680
2020-03-04	27.75	28.57	27.48	28.55	23477890
2020-03-05	27.73	28.31	27.25	27.40	24374130
2020-03-06	26.70	27.09	26.25	26.95	30168770
2020-03-09	25.11	26.03	24.42	24.77	43933600
2020-03-10	25.66	26.37	24.34	26.29	55075310
2020-03-11	25.39	25.65	24.25	24.60	36043720
2020-03-12	22.70	24.28	21.63	21.88	64281110
2020-03-13	22.55	23.45	20.12	23.42	84713690
2020-03-16	20.82	21.88	18.02	18.76	76935020
2020-03-17	19.18	20.00	18.15	19.95	70661560
2020-03-18	18.57	18.75	15.57	16.79	98992620
2020-03-19	16.76	20.75	16.50	19.45	74438210
2020-03-20	20.20	20.87	18.79	19.22	74043670
2020-03-23	19.29	19.60	17.78	19.35	46920520
2020-03-24	20.56	21.87	20.13	21.28	62969770
2020-03-25	21.22	24.40	20.92	21.76	64442450
2020-03-26	22.60	24.48	22.60	24.32	60233430
2020-03-27	23.30	24.21	23.00	23.07	39447710
2020-03-30	23.22	24.14	22.84	24.01	52343490
2020-03-31	23.80	25.27	23.61	23.71	50215310
2020-04-01	22.80	23.44	21.97	22.36	41858320
2020-04-02	22.24	23.80	22.14	23.71	45048830
2020-04-03	23.66	24.26	23.06	23.43	28961480
2020-04-06	24.46	25.34	24.36	25.24	38867860
2020-04-07	26.18	26.55	25.25	25.33	45892070
2020-04-08	25.68	26.22	25.36	26.11	27565460
2020-04-09	26.58	26.75	25.13	25.43	34827590
2020-04-13	25.35	26.15	25.28	25.99	25728580
2020-04-14	26.61	26.84	26.23	26.76	23096320
2020-04-15	26.10	26.23	25.62	25.74	25926480
2020-04-16	26.18	26.18	25.41	25.83	26895920
2020-04-17	26.32	26.74	25.89	26.59	34088800
2020-04-20	26.00	26.53	25.79	25.83	23801220
2020-04-21	25.46	25.48	24.68	24.77	29138050
2020-04-22	25.48	26.22	25.07	26.00	35441840
2020-04-23	26.03	26.52	25.85	25.89	21661690
2020-04-24	25.98	26.51	25.89	26.48	23425110
2020-04-27	26.44	27.12	26.44	26.85	16592490
2020-04-28	27.42	27.64	26.41	26.47	18992250
2020-04-29	27.11	27.70	26.92	27.60	28870690
2020-04-30	27.35	27.41	26.88	27.16	23379430
2020-05-01	26.60	26.79	25.82	25.97	26835610
2020-05-04	25.92	26.24	25.53	26.23	17046090
2020-05-05	26.66	26.89	26.37	26.49	26463590
2020-05-06	26.83	27.05	26.36	26.42	22729930
2020-05-07	27.00	27.05	26.60	26.78	18247050
2020-05-08	27.22	27.56	27.00	27.50	16767000
2020-05-11	27.34	27.67	27.18	27.54	20850970
2020-05-12	27.66	27.77	26.82	26.85	18763820
2020-05-13	27.01	27.03	25.94	26.32	21927400
2020-05-14	26.10	26.70	25.48	26.66	19911930
2020-05-15	25.94	26.41	25.68	26.04	21654220
2020-05-18	26.86	27.67	26.80	27.35	26537230
2020-05-19	27.35	27.60	27.16	27.20	18701790
2020-05-20	27.70	28.13	27.61	27.87	18605400
2020-05-21	27.89	27.95	27.47	27.48	14848950
2020-05-22	27.37	27.73	27.05	27.67	17452840
2020-05-26	28.50	28.71	28.14	28.20	23572860
2020-05-27	28.30	28.78	28.00	28.76	22811610
2020-05-28	28.50	28.93	28.24	28.31	18555170
2020-05-29	28.29	29.20	28.19	29.13	27323830
2020-06-01	29.04	29.11	28.74	29.00	18447880
2020-06-02	29.10	29.83	29.01	29.81	31846920
2020-06-03	30.11	31.09	30.05	30.95	31925830
2020-06-04	30.58	31.30	30.21	30.89	34997390
2020-06-05	31.97	32.81	31.51	31.71	50961950
2020-06-08	31.75	31.88	31.34	31.75	23916100
2020-06-09	31.20	31.89	31.16	31.53	22334770
2020-06-10	31.67	31.92	31.47	31.50	25913650
2020-06-11	30.76	30.86	29.34	29.38	45114770
2020-06-12	30.28	30.40	29.27	30.03	39439170
2020-06-15	29.50	30.68	29.24	30.41	29872290
2020-06-16	31.00	31.46	30.40	31.07	30400100
2020-06-17	31.34	31.67	31.18	31.34	20279210
2020-06-18	31.21	31.91	31.15	31.87	33624570
2020-06-19	31.77	31.81	30.28	30.28	58464640
2020-06-22	30.55	31.42	30.35	31.35	27194720
2020-06-23	31.51	31.74	31.13	31.13	22418980
2020-06-24	30.92	31.10	30.45	30.70	19097290
2020-06-25	30.61	30.95	30.30	30.89	15030110
2020-06-26	31.36	31.58	30.32	30.74	31425340
2020-06-29	30.81	31.04	30.45	30.98	14516020
2020-06-30	31.00	31.71	30.68	31.56	25125420
2020-07-01	31.51	31.69	31.19	31.27	15661970
2020-07-02	31.77	31.94	31.47	31.55	16638570
2020-07-06	32.00	32.10	31.73	31.88	17560700
2020-07-07	31.73	31.82	31.26	31.31	16153460
2020-07-08	31.61	31.98	31.41	31.96	18022630
2020-07-09	32.00	32.43	31.52	32.15	25227860
2020-07-10	32.19	32.30	31.54	31.94	13281250
2020-07-13	32.17	32.35	31.06	31.13	21549400
2020-07-14	30.90	31.62	30.52	31.51	18363170
2020-07-15	31.60	31.78	31.02	31.38	15252830
2020-07-16	31.06	31.39	30.93	31.13	12930730
2020-07-17	31.42	31.52	31.00	31.27	13355120
2020-07-20	31.19	31.77	31.03	31.71	14325760
2020-07-21	31.92	31.92	31.27	31.43	14347620
2020-07-22	31.50	31.57	31.04	31.38	14404500
2020-07-23	31.34	31.61	30.84	30.97	19417190
2020-07-24	30.66	31.09	30.42	30.58	15634030
2020-07-27	30.83	31.30	30.75	31.27	20646020
2020-07-28	31.12	31.21	30.62	30.74	13978480
2020-07-29	30.85	31.12	30.74	30.89	16561620
2020-07-30	30.60	31.29	30.60	31.21	21258530
2020-07-31	31.47	31.84	31.14	31.68	24720080
2020-08-03	31.80	32.35	31.73	32.12	20800360
2020-08-04	32.05	32.86	32.04	32.84	25260450
2020-08-05	32.83	33.16	32.58	32.95	22302110
2020-08-06	32.78	33.09	32.54	32.92	14192960
2020-08-07	32.84	32.97	32.15	32.59	14193320
2020-08-10	32.42	32.93	32.41	32.74	11990080
2020-08-11	32.76	33.33	32.28	32.40	19315960
2020-08-12	32.59	33.59	32.54	33.36	18476430
2020-08-13	33.22	33.34	32.79	32.94	15097720
2020-08-14	32.80	32.99	32.60	32.78	10140050
2020-08-17	32.95	33.18	32.90	33.03	10594140
2020-08-18	33.19	33.32	32.81	32.86	8859360
2020-08-19	32.95	33.31	32.82	32.92	11273140
2020-08-20	32.77	33.00	32.61	32.88	8910270
2020-08-21	32.83	33.05	32.50	33.00	11508670
2020-08-24	33.20	33.62	33.11	33.40	11997510
2020-08-25	33.50	33.71	33.30	33.61	11143340
2020-08-26	33.47	34.15	33.35	33.97	14844030
2020-08-27	34.05	34.13	33.61	33.91	12552110
2020-08-28	33.90	34.48	33.77	34.48	14588730
2020-08-31	34.35	35.06	34.35	34.72	22228980
2020-09-01	35.00	36.21	34.74	35.95	29258970
2020-09-02	36.59	37.90	36.36	37.50	37053380
2020-09-03	36.60	36.89	35.02	35.21	41794720
2020-09-04	36.10	37.25	35.35	36.30	58513730
2020-09-08	35.27	36.28	35.00	35.05	26685080
2020-09-09	35.62	36.19	35.11	36.00	26273240
2020-09-10	36.21	36.78	35.44	35.71	22851320
2020-09-11	36.05	36.43	35.47	35.97	17361980
2020-09-14	36.44	36.59	35.93	36.22	16448540
2020-09-15	36.63	37.11	36.54	36.69	16617850
2020-09-16	36.82	37.20	36.64	36.70	18512090
2020-09-17	35.50	37.01	35.50	36.59	22864230
2020-09-18	36.71	36.78	35.51	35.97	35294810
2020-09-21	35.00	35.20	34.35	35.18	24198340
2020-09-22	35.64	36.18	35.30	36.16	19500250
2020-09-23	36.02	36.12	35.00	35.16	15545370
2020-09-24	35.02	35.76	34.91	35.25	13613760
2020-09-25	35.21	35.77	34.83	35.68	18183420
2020-09-28	36.17	36.84	35.90	36.73	22191600
2020-09-29	36.75	37.08	36.40	36.43	13829970
2020-09-30	36.30	37.10	36.17	36.43	22403280
2020-10-01	36.90	37.07	36.48	36.86	16018680
2020-10-02	36.00	36.49	35.62	35.68	17100210
2020-10-05	36.08	36.69	35.99	36.61	18923280
2020-10-06	36.61	37.20	36.20	36.40	16671930
2020-10-07	36.84	36.99	36.61	36.67	12750080
2020-10-08	36.99	37.43	36.83	37.33	17045350
2020-10-09	37.59	38.00	37.40	37.67	17255470
2020-10-12	38.18	38.51	37.98	38.24	18839480
2020-10-13	38.44	38.78	37.86	38.15	16731450
2020-10-14	38.35	38.37	37.79	38.03	17301530
2020-10-15	37.51	38.05	37.50	37.99	14373540
2020-10-16	38.33	38.33	37.82	37.87	10297020
2020-10-19	38.12	38.36	37.52	37.58	14802730
2020-10-20	37.70	38.11	37.56	37.70	13296920
2020-10-21	37.58	37.69	37.03	37.21	11896350
2020-10-22	37.11	37.43	36.71	37.34	13548420
2020-10-23	37.33	37.39	37.08	37.27	8868490
2020-10-26	36.96	37.00	35.76	36.30	15508960
2020-10-27	36.52	36.52	35.92	35.96	9619960
2020-10-28	35.40	35.49	34.55	34.72	22331440
2020-10-29	34.73	35.94	34.54	35.50	15697350
2020-10-30	34.94	35.30	34.44	34.96	18530260
2020-11-02	35.50	35.54	34.83	35.13	11756540
2020-11-03	35.60	35.92	34.67	35.38	15457000
2020-11-04	36.05	36.90	35.71	36.46	21276610
2020-11-05	37.24	38.27	37.20	38.09	21783420
2020-11-06	38.01	38.37	37.72	38.06	13546490
2020-11-09	38.91	39.39	37.50	37.55	24088380
2020-11-10	37.03	37.32	36.04	36.31	26784170
2020-11-11	37.09	37.71	36.86	37.59	15134180
2020-11-12	37.72	37.86	36.83	37.02	12174650
2020-11-13	37.50	37.73	37.16	37.35	10996880
2020-11-16	37.48	38.14	37.40	38.08	12102690
2020-11-17	37.87	38.24	37.70	38.06	11950920
2020-11-18	37.99	38.49	37.96	38.06	13518540
2020-11-19	37.77	38.48	37.44	38.43	14555370
2020-11-20	38.43	38.89	38.27	38.33	16148360
2020-11-23	38.54	38.92	38.30	38.70	12216040
2020-11-24	38.86	39.28	38.62	39.22	13458350
2020-11-25	39.28	39.55	38.90	39.08	11788490
2020-11-27	39.32	39.92	39.30	39.50	6846330
2020-11-30	39.40	40.22	39.27	40.16	15453890
2020-12-01	40.35	40.67	40.01	40.46	18181540
2020-12-02	40.47	40.54	40.11	40.37	10033650
2020-12-03	40.45	40.66	39.81	39.98	16122110
2020-12-04	40.24	41.24	40.24	41.17	20082710
2020-12-07	41.64	42.28	41.33	42.09	19707490
2020-12-08	41.93	42.67	41.82	42.34	18120800
2020-12-09	41.95	42.61	41.37	41.62	20908460
2020-12-10	41.14	41.53	40.80	41.00	26243600
2020-12-11	40.40	40.70	39.83	40.58	26665100
2020-12-14	40.65	41.43	40.60	41.18	26116110
2020-12-15	41.53	41.94	41.30	41.81	21221330
2020-12-16	41.80	42.71	41.70	42.49	23159540
2020-12-17	42.65	43.00	42.45	42.61	17151760
2020-12-18	42.48	43.57	42.20	43.46	45243320
2020-12-21	42.82	43.20	42.37	42.89	19096060
2020-12-22	42.89	43.36	42.80	43.31	17938010
2020-12-23	43.50	43.60	42.51	42.55	10533660
2020-12-24	42.85	43.20	42.76	43.15	4122680
2020-12-28	43.43	43.73	43.12	43.19	10625240
2020-12-29	43.58	43.58	42.68	42.90	9593400
2020-12-30	43.17	43.80	43.01	43.48	10554980
2020-12-31	43.63	43.85	43.31	43.79	10211520
2021-01-04	43.93	44.22	42.12	42.52	24172250
2021-01-05	42.51	42.94	42.24	42.81	15069120
2021-01-06	42.33	43.46	42.05	42.55	17226180
2021-01-07	43.21	44.46	43.06	44.34	21269600
2021-01-08	44.70	45.00	43.86	44.56	15273470
2021-01-11	44.06	44.88	44.04	44.58	11661680
2021-01-12	44.78	45.48	44.56	44.94	13849010
2021-01-13	45.03	45.35	44.81	45.12	13118090
2021-01-14	45.35	45.85	45.13	45.21	19692430
2021-01-15	44.82	45.00	44.07	44.59	18167380
2021-01-19	44.83	45.95	44.83	45.93	18819350
2021-01-20	45.95	46.58	45.50	46.19	14711160
2021-01-21	46.21	46.95	46.04	46.68	15754200
2021-01-22	46.37	46.76	46.24	46.50	16247580
2021-01-25	46.96	47.00	45.61	46.48	14693910
2021-01-26	46.27	46.70	46.19	46.39	10741740
2021-01-27	45.55	45.70	44.15	44.47	21857270
2021-01-28	45.55	45.85	44.70	45.17	16946120
2021-01-29	44.99	45.81	44.76	45.05	22071080
2021-02-01	45.59	46.93	45.36	46.67	17028130
2021-02-02	46.98	47.70	46.80	47.69	16140830
2021-02-03	47.69	47.85	46.46	46.52	17856990
2021-02-04	46.00	47.12	45.75	47.06	15242650
2021-02-05	47.43	47.69	46.54	46.60	12489350
2021-02-08	46.88	47.34	46.56	47.27	17611310
2021-02-09	47.20	47.52	46.86	47.46	12759220
2021-02-10	47.72	47.75	46.55	47.01	14590420
2021-02-11	47.37	47.94	46.92	47.84	17123540
2021-02-12	47.84	48.70	47.49	48.63	13551910
2021-02-16	49.09	49.48	48.70	48.91	15163380
2021-02-17	48.42	48.61	47.51	48.25	14085890
2021-02-18	48.02	48.54	47.51	48.33	16714530
2021-02-19	48.73	49.51	48.68	49.00	17994490
2021-02-22	48.40	48.66	47.53	47.64	16967050
2021-02-23	47.11	47.46	45.61	47.19	21306080
2021-02-24	46.77	48.14	46.27	48.09	15125300
2021-02-25	47.48	47.94	45.52	45.72	23147970
2021-02-26	46.75	47.58	46.07	46.99	22643470
2021-03-01	47.97	49.00	47.39	48.96	24682390
2021-03-02	49.04	49.09	47.96	48.05	18545740
2021-03-03	47.80	48.14	46.20	46.31	23991340
2021-03-04	46.17	46.70	44.14	44.36	34574690
2021-03-05	45.43	45.60	43.30	45.01	42414000
2021-03-08	44.68	44.80	41.93	42.13	45243280
2021-03-09	43.57	44.69	43.06	44.36	37884490
2021-03-10	44.74	45.40	43.51	43.76	19914280
2021-03-11	44.90	45.75	44.21	45.37	26169550
2021-03-12	44.54	45.35	44.45	45.12	18906070
2021-03-15	45.52	47.12	45.32	47.08	31299370
2021-03-16	47.13	48.40	46.74	47.82	31190150
2021-03-17	47.03	48.73	47.00	48.36	23753580
2021-03-18	47.46	48.34	46.38	46.42	28743290
2021-03-19	45.71	47.67	45.41	47.45	108602450
2021-03-22	47.29	48.13	47.17	47.53	31807050
2021-03-23	47.38	47.54	46.27	46.41	24711880
2021-03-24	46.95	47.00	45.69	45.73	20882740
2021-03-25	45.50	46.40	44.93	46.17	17538680
2021-03-26	45.66	48.30	45.66	48.20	28924530
2021-03-29	48.04	48.12	46.83	47.26	28411040
2021-03-30	46.39	46.40	45.16	45.62	27935200
2021-03-31	45.90	46.71	45.24	46.37	28684420
2021-04-01	47.21	47.66	46.92	47.60	23529510
2021-04-05	48.03	48.96	47.68	48.85	22965660
2021-04-06	48.31	48.82	47.77	48.39	18063000
2021-04-07	48.00	48.39	47.80	48.25	12073830
2021-04-08	48.80	48.80	48.01	48.55	18121020
2021-04-09	48.00	48.53	47.65	48.51	16617460
2021-04-12	48.19	48.54	47.86	48.37	23247760
2021-04-13	48.50	48.82	48.03	48.50	15281100
2021-04-14	48.25	48.92	47.52	47.73	18223410
2021-04-15	48.16	48.23	47.68	48.00	18371110
2021-04-16	48.05	48.18	47.68	47.88	16263840
2021-04-19	47.65	47.68	46.01	46.20	26318920
2021-04-20	46.00	46.20	45.45	45.73	19128400
2021-04-21	45.52	46.03	45.26	45.98	25949370
2021-04-22	45.51	46.11	44.90	45.51	27057740
2021-04-23	45.85	46.79	45.75	46.61	22891670
2021-04-26	46.70	47.38	46.36	47.19	18271570
2021-04-27	47.37	47.43	46.51	46.64	13267210
2021-04-28	46.54	46.60	45.61	45.92	15939720
2021-04-29	46.97	46.97	45.90	46.63	14649940
2021-04-30	45.97	46.07	45.38	45.62	19367640
2021-05-03	45.98	45.98	44.83	45.01	15097650
2021-05-04	44.72	44.77	43.73	44.45	23497230
2021-05-05	45.04	45.14	44.24	44.38	16389810
2021-05-06	44.38	44.91	43.98	44.86	13496370
2021-05-07	45.46	45.84	44.92	45.26	11711640
2021-05-10	44.84	44.85	43.58	43.61	25238500
2021-05-11	42.50	44.18	42.31	44.01	17889130
2021-05-12	42.93	43.09	41.91	42.24	29943190
2021-05-13	42.99	43.48	42.56	43.06	21842210
2021-05-14	43.64	44.51	43.21	44.16	16966130
2021-05-17	44.21	44.21	43.28	43.99	15728130
2021-05-18	44.39	44.44	43.33	43.37	17824480
2021-05-19	42.60	44.25	42.57	44.17	21369310
2021-05-20	44.58	45.93	44.53	45.50	21888920
2021-05-21	45.80	45.80	44.93	45.12	13218150
2021-05-24	45.69	46.24	45.64	45.92	14422590
2021-05-25	46.19	46.30	45.65	45.95	9600270
2021-05-26	46.08	46.21	45.55	46.05	9874090
2021-05-27	46.00	46.84	45.96	46.77	19098350
2021-05-28	47.00	47.46	46.77	47.23	19947620
2021-06-01	47.54	47.80	46.72	46.83	16277350
2021-06-02	47.18	47.77	46.95	47.37	13286400
2021-06-03	46.88	46.98	46.33	46.48	20388960
2021-06-04	47.05	47.84	46.95	47.50	23867160
2021-06-07	47.30	47.45	46.25	46.38	24141600
2021-06-08	46.81	47.24	46.35	46.35	16615650
2021-06-09	46.72	46.72	46.17	46.39	12127810
2021-06-10	46.55	46.95	46.02	46.87	15415040
2021-06-11	46.84	47.21	46.71	47.07	14508400
2021-06-14	47.05	47.59	46.61	47.58	14676170
2021-06-15	47.66	47.66	46.86	47.07	11131220
2021-06-16	47.03	47.11	46.15	46.58	20438030
2021-06-17	46.49	47.52	46.39	47.12	20880790
2021-06-18	46.73	46.98	46.05	46.35	28536890
2021-06-21	46.12	46.54	45.84	46.46	18591790
2021-06-22	46.66	46.86	46.13	46.45	13721970
2021-06-23	46.39	46.79	46.30	46.67	17674120
2021-06-24	46.99	47.37	46.86	47.01	12502720
2021-06-25	47.14	47.25	46.00	46.22	19099570
2021-06-28	46.60	47.63	46.55	47.28	13986740
2021-06-29	47.24	47.73	47.07	47.72	14184300
2021-06-30	47.81	47.86	47.25	47.68	15382680
2021-07-01	47.78	47.78	46.89	46.96	11153740
2021-07-02	47.68	47.86	45.57	46.82	37058590
2021-07-06	47.04	47.68	46.83	47.33	13871360
2021-07-07	47.50	47.54	46.64	46.95	12581750
2021-07-08	46.44	47.11	46.16	47.05	16011600
2021-07-09	46.96	48.09	46.80	48.02	16783440
2021-07-12	48.13	49.40	47.33	48.58	33141610
2021-07-13	48.53	48.75	48.20	48.40	11806460
2021-07-14	48.92	49.20	48.07	48.16	14019870
2021-07-15	48.33	48.45	47.31	47.73	12624880
2021-07-16	47.91	48.03	46.73	46.81	13981470
2021-07-19	46.35	46.60	45.76	46.57	14938780
2021-07-20	46.79	47.23	46.33	46.86	20727790
2021-07-21	46.96	47.93	46.85	47.90	13660680
2021-07-22	47.66	47.90	47.45	47.63	12583960
2021-07-23	48.00	48.36	47.68	48.32	13489200
2021-07-26	48.22	48.36	47.97	48.22	11160870
2021-07-27	48.08	48.18	46.78	47.54	14715210
2021-07-28	47.67	47.91	47.43	47.77	8361850
2021-07-29	47.85	48.58	47.74	48.41	9161720
2021-07-30	48.20	48.63	47.96	48.54	11548270
2021-08-02	48.91	49.46	48.35	48.47	15621640
2021-08-03	48.55	48.78	48.00	48.68	11134830
2021-08-04	48.85	49.00	48.40	48.78	12124190
2021-08-05	49.04	49.04	48.49	48.77	8372720
2021-08-06	48.51	48.81	48.40	48.54	9964630
2021-08-09	48.65	48.68	48.10	48.47	5953900
2021-08-10	48.59	48.65	47.78	48.23	9320060
2021-08-11	48.48	48.60	47.98	48.36	9816020
2021-08-12	48.23	48.50	47.67	48.43	8702010
2021-08-13	48.26	48.90	48.21	48.62	8582270
2021-08-16	48.48	48.89	48.44	48.81	9188620
2021-08-17	48.56	48.62	47.45	47.87	16500870
2021-08-18	47.67	47.71	46.83	46.90	15616430
2021-08-19	46.64	47.58	46.27	47.35	14043680
2021-08-20	47.28	47.62	47.04	47.52	10008070
2021-08-23	47.63	48.62	47.57	48.25	15707410
2021-08-24	48.24	48.30	48.02	48.14	9429230
2021-08-25	48.16	48.63	48.16	48.34	10016930
2021-08-26	48.30	48.81	48.06	48.57	10837640
2021-08-27	48.80	49.64	48.66	49.59	16460770
2021-08-30	50.00	50.79	49.83	49.89	19613640
2021-08-31	50.13	50.13	49.27	49.72	17380400
2021-09-01	49.63	49.92	49.29	49.32	12585890
2021-09-02	49.58	49.60	49.02	49.19	17122490
2021-09-03	49.59	50.60	49.50	49.77	25204670
2021-09-07	49.76	49.76	49.10	49.66	12399440
2021-09-08	49.96	49.99	48.81	49.44	13986750
2021-09-09	49.28	49.87	49.28	49.35	13175030
2021-09-10	49.71	50.60	49.65	49.82	16110290
2021-09-13	50.20	50.25	49.33	49.90	14929820
2021-09-14	50.20	50.54	49.84	50.19	14134100
2021-09-15	50.21	51.07	49.94	50.97	23345780
2021-09-16	50.52	50.92	50.02	50.74	17569170
2021-09-17	50.40	50.76	50.10	50.60	34469680
2021-09-20	49.90	50.30	48.84	49.48	30105470
2021-09-21	49.35	49.38	48.70	49.10	16936220
2021-09-22	49.43	50.30	49.22	50.06	20610430
2021-09-23	50.25	50.73	50.06	50.43	18370270
2021-09-24	50.23	50.55	50.08	50.49	10607930
2021-09-27	49.98	50.58	49.74	50.49	9830990
2021-09-28	49.70	50.15	49.05	49.10	20124090
2021-09-29	49.36	49.43	48.77	48.95	15783670
2021-09-30	49.45	49.45	48.45	48.49	15735390
2021-10-01	48.79	48.87	47.75	48.74	16051750
2021-10-04	48.49	48.66	47.28	47.60	20092840
2021-10-05	47.59	48.98	47.53	48.54	16557980
2021-10-06	48.31	48.94	47.97	48.88	12041690
2021-10-07	49.26	49.99	49.26	49.39	13260880
2021-10-08	49.68	49.80	49.13	49.29	10279840
2021-10-11	49.12	49.96	49.09	49.23	11188040
2021-10-12	49.58	49.67	48.20	48.53	20990540
2021-10-13	48.12	48.54	47.96	48.50	16425330
2021-10-14	49.19	49.92	49.08	49.76	19232970
2021-10-15	50.44	50.59	50.11	50.33	25104610
2021-10-18	50.04	50.40	49.87	50.34	16042420
2021-10-19	50.43	51.09	50.18	51.04	16383060
2021-10-20	51.10	51.34	50.84	50.94	13458450
2021-10-21	50.94	51.48	50.86	51.42	11786790
2021-10-22	51.47	52.14	51.30	51.54	15367390
2021-10-25	51.75	52.45	51.52	52.21	12415540
2021-10-26	52.52	53.50	52.40	53.39	24043040
2021-10-27	53.18	53.61	52.19	52.31	23500340
2021-10-28	52.41	53.00	52.34	52.96	11875230
2021-10-29	52.35	53.22	52.35	53.17	15564290
2021-11-01	53.03	53.26	52.49	52.81	16895980
2021-11-02	52.74	54.08	52.67	53.71	16263000
2021-11-03	53.91	54.38	53.38	54.24	14037840
2021-11-04	54.38	54.91	54.09	54.86	15958040
2021-11-05	55.00	55.97	54.98	55.89	18673510
2021-11-08	56.20	56.39	55.81	55.90	17233650
2021-11-09	55.92	56.19	55.51	55.78	15838430
2021-11-10	55.43	56.09	54.81	54.88	18448240
2021-11-11	55.27	55.71	54.88	55.54	14157010
2021-11-12	55.84	56.58	55.46	56.32	13592220
2021-11-15	56.77	56.77	55.98	56.58	13972390
2021-11-16	56.41	56.95	56.27	56.88	13194040
2021-11-17	56.81	57.14	56.41	56.96	12532940
2021-11-18	57.11	57.67	56.96	57.48	12713330
2021-11-19	57.63	57.72	56.59	56.87	19630320
2021-11-22	57.17	57.20	55.25	55.33	25900560
2021-11-23	55.24	55.59	54.85	55.51	17109890
2021-11-24	55.32	55.91	54.74	55.87	12087250
2021-11-26	55.18	55.73	54.33	54.66	14219030
2021-11-29	55.62	56.76	55.37	56.43	18703450
2021-11-30	56.33	56.50	55.20	55.37	22577490
2021-12-01	56.35	56.85	55.33	55.48	21982880
2021-12-02	54.61	55.91	54.40	55.25	22618720
2021-12-03	56.49	56.90	55.04	55.81	20307390
2021-12-06	56.46	56.84	55.60	56.50	22482290
2021-12-07	57.20	59.31	57.20	59.04	29562070
2021-12-08	59.09	59.09	58.24	58.86	17997650
2021-12-09	58.25	59.02	58.25	58.34	29079600
2021-12-10	62.40	64.47	61.86	63.17	57086650
2021-12-13	63.40	63.44	62.12	62.17	26898300
2021-12-14	61.78	61.86	60.56	61.49	35956350
2021-12-15	61.56	64.09	61.03	63.99	29091680
2021-12-16	63.74	64.07	61.15	62.07	42748420
2021-12-17	61.75	64.00	61.51	63.50	50753100
2021-12-20	62.63	64.61	62.51	64.50	32770470
2021-12-21	64.81	64.95	63.33	64.62	36533890
2021-12-22	64.33	65.72	63.93	65.52	28382930
2021-12-23	65.61	67.07	65.61	66.48	23596250
2021-12-27	66.48	67.63	66.45	67.43	19445030
2021-12-28	67.76	67.78	66.70	66.90	17250410
2021-12-29	66.98	67.70	66.91	67.26	14799570
2021-12-30	67.31	67.57	66.38	66.51	11473140
2021-12-31	66.70	67.13	66.33	66.54	12046140
2022-01-03	66.63	67.17	66.12	66.33	22599500
2022-01-04	66.29	67.22	65.72	67.09	21102770
2022-01-05	67.12	67.12	64.20	64.30	34961110
2022-01-06	64.02	64.87	63.44	63.70	28581300
2022-01-07	63.59	63.99	61.85	61.92	27831730
2022-01-10	60.89	62.20	60.36	62.12	29793380
2022-01-11	61.55	62.80	61.46	62.21	19036530
2022-01-12	62.75	63.10	61.97	62.20	18806390
2022-01-13	62.75	62.79	59.42	59.72	30047920
2022-01-14	59.58	60.04	59.20	59.64	25662830
2022-01-18	58.83	59.10	57.60	57.78	35837060
2022-01-19	58.16	58.47	56.33	56.40	22691720
2022-01-20	56.80	57.01	54.68	54.77	25224780
2022-01-21	54.66	55.54	53.13	53.32	38010470
2022-01-24	53.09	54.35	51.34	54.16	54267240
2022-01-25	52.80	54.54	52.42	53.41	38158240
2022-01-26	55.20	57.42	55.01	55.71	49714870
2022-01-27	56.97	57.03	54.10	54.23	34209550
2022-01-28	54.34	56.05	53.24	56.01	30253630
2022-01-31	55.94	58.64	55.60	58.59	40288460
2022-02-01	58.59	59.39	57.58	59.27	25719480
2022-02-02	59.90	60.48	59.36	60.34	24443380
2022-02-03	59.57	59.90	58.01	58.09	30601760
2022-02-04	57.64	59.65	57.61	59.02	20548440
2022-02-07	59.02	60.16	58.42	58.76	18673020
2022-02-08	58.84	60.19	58.70	60.02	14571740
2022-02-09	60.74	61.17	60.16	61.13	22003610
2022-02-10	59.53	61.46	58.86	59.14	24919540
2022-02-11	59.14	59.98	56.91	57.34	27280640
2022-02-14	57.50	58.28	57.01	57.86	19290910
2022-02-15	58.90	60.60	58.83	60.28	34284370
2022-02-16	59.41	60.08	58.72	59.72	22931430
2022-02-17	58.97	59.16	57.89	57.90	21424340
2022-02-18	58.09	58.77	57.33	58.00	19707720
2022-02-22	58.00	59.02	56.98	57.75	20204210
2022-02-23	58.02	58.51	56.47	56.52	22416460
2022-02-24	55.16	58.57	54.90	58.00	35316190
2022-02-25	57.98	58.94	57.40	58.80	22380030
2022-02-28	58.10	59.23	57.64	58.74	25004870
2022-03-01	58.48	58.76	56.53	57.01	24898100
2022-03-02	57.45	59.05	57.36	58.58	21771310
2022-03-03	59.37	59.37	57.43	57.86	26453970
2022-03-04	59.28	60.59	58.40	59.60	44761930
2022-03-07	59.71	59.88	57.00	57.07	26493630
2022-03-08	57.22	59.61	56.36	57.60	26992610
2022-03-09	58.88	60.16	58.70	59.70	22560490
2022-03-10	58.56	59.00	57.64	58.77	19323640
2022-03-11	59.20	59.44	57.71	57.79	19815340
2022-03-14	57.70	58.00	56.48	56.78	25233900
2022-03-15	57.73	59.68	57.50	59.28	28259880
2022-03-16	59.67	60.77	58.41	60.71	29453720
2022-03-17	60.47	60.70	59.76	60.27	18174020
2022-03-18	60.40	61.32	59.60	61.04	41537880
2022-03-21	60.56	60.56	58.89	60.13	25789300
2022-03-22	60.17	61.35	59.93	61.13	19261800
2022-03-23	60.80	61.14	59.92	59.94	13838860
2022-03-24	60.66	62.72	60.20	62.64	26015800
2022-03-25	62.71	63.04	62.01	62.89	14540870
2022-03-28	62.59	63.33	61.58	63.29	14428610
2022-03-29	64.00	64.53	63.00	64.15	23001380
2022-03-30	63.89	64.43	62.73	63.11	18626200
2022-03-31	63.05	63.90	62.81	62.97	21730510
2022-04-01	63.17	63.46	61.87	62.70	16266850
2022-04-04	62.64	63.67	62.45	63.49	16485730
2022-04-05	62.96	63.23	61.30	61.41	19777820
2022-04-06	60.21	61.16	59.38	60.20	23742370
2022-04-07	59.98	60.76	59.32	60.31	16583330
2022-04-08	59.74	59.86	58.60	58.70	20463970
2022-04-11	58.26	58.93	57.94	58.06	23512400
2022-04-12	58.91	59.86	58.22	58.51	17349930
2022-04-13	58.85	59.67	58.61	59.25	20267600
2022-04-14	59.50	59.71	57.29	57.39	27384710
2022-04-18	57.29	59.12	57.29	58.65	21374530
2022-04-19	57.94	59.87	57.94	59.76	16582420
2022-04-20	60.42	61.34	59.51	59.77	13919900
2022-04-21	60.55	61.59	59.07	59.27	20352110
2022-04-22	59.01	59.87	58.63	58.70	21065190
2022-04-25	58.15	58.88	57.11	58.79	26959070
2022-04-26	58.38	58.55	55.97	56.01	35808910
2022-04-27	55.58	57.01	55.50	55.95	19313240
2022-04-28	56.59	58.50	55.80	57.89	22334000
2022-04-29	57.26	57.83	55.34	55.44	26110060
2022-05-02	55.71	57.76	55.64	57.64	26724710
2022-05-03	57.60	58.68	57.18	58.12	17064490
2022-05-04	58.18	60.41	57.40	60.37	23895850
2022-05-05	59.42	59.79	57.43	58.00	32806490
2022-05-06	57.49	59.00	56.94	58.01	20747000
2022-05-09	57.29	57.80	56.03	56.29	30073880
2022-05-10	58.05	59.12	57.18	58.14	29273110
2022-05-11	57.46	58.47	56.59	56.71	26659510
2022-05-12	56.34	57.36	55.83	57.16	25517750
2022-05-13	57.71	59.16	57.35	58.82	19450850
2022-05-16	58.44	58.91	57.77	58.27	14190840
2022-05-17	59.55	60.90	59.36	60.82	24676040
2022-05-18	60.00	60.07	56.62	57.06	35024330
2022-05-19	55.80	56.08	53.90	54.62	34884210
2022-05-20	55.39	55.50	51.24	54.32	40281030
2022-05-23	52.40	53.56	51.43	52.64	58585800
2022-05-24	52.67	52.89	51.62	52.42	25060190
2022-05-25	52.39	53.75	52.39	53.16	17842250
2022-05-26	53.15	55.46	52.77	55.07	39742830
2022-05-27	56.21	58.55	56.00	58.33	37301140
2022-05-31	58.45	58.70	57.60	58.01	30009400
2022-06-01	58.76	59.09	56.84	57.36	18344810
2022-06-02	57.78	57.78	56.81	57.67	29489390
2022-06-03	56.89	56.96	56.10	56.33	20561710
2022-06-06	57.15	57.27	55.75	56.12	14556780
2022-06-07	56.05	57.45	55.75	57.30	15894910
2022-06-08	57.18	57.63	56.21	56.54	24005040
2022-06-09	56.12	57.36	55.59	55.62	18787400
2022-06-10	55.01	55.10	53.97	54.13	24024360
2022-06-13	52.68	53.30	51.60	51.76	31619050
2022-06-14	52.50	52.50	51.46	52.02	24381730
2022-06-15	52.92	53.38	51.55	52.67	19140540
2022-06-16	51.20	51.44	49.23	49.72	37244420
2022-06-17	49.50	50.04	48.79	49.87	43503960
2022-06-21	50.41	51.09	50.29	50.38	21900650
2022-06-22	49.63	50.38	49.42	49.61	24721170
2022-06-23	50.18	50.18	49.10	49.66	16707760
2022-06-24	50.50	51.18	50.14	50.91	21201400
2022-06-27	51.38	51.40	50.28	50.57	13207180
2022-06-28	51.26	51.42	49.81	49.85	15669040
2022-06-29	49.55	49.59	48.67	49.04	14443970
2022-06-30	48.80	49.37	48.07	48.58	18889970
2022-07-01	47.94	48.43	46.94	47.78	21316930
2022-07-05	47.20	47.69	46.39	47.63	20716000
2022-07-06	48.05	48.71	47.55	48.26	22975990
2022-07-07	48.81	50.14	48.81	49.85	21318870
2022-07-08	49.30	49.96	49.00	49.87	12713380
2022-07-11	48.95	49.16	48.10	48.29	21481410
2022-07-12	48.78	49.26	48.01	48.14	21160950
2022-07-13	47.50	48.56	47.23	48.17	17667460
2022-07-14	48.25	48.67	47.34	48.46	19956820
2022-07-15	49.08	49.47	48.61	49.45	18713750
2022-07-18	50.02	50.24	48.82	49.11	18042340
2022-07-19	49.68	51.14	49.59	50.90	27257070
2022-07-20	50.95	51.76	50.45	51.18	27411730
2022-07-21	51.26	51.78	50.60	51.77	13911500
2022-07-22	51.88	51.98	50.67	51.25	17866840
2022-07-25	51.05	51.33	50.65	51.31	15060530
2022-07-26	51.46	51.68	50.89	51.11	17957820
2022-07-27	51.82	53.02	51.69	52.78	25528440
2022-07-28	52.86	53.65	52.06	53.36	14867450
2022-07-29	53.20	53.78	53.03	53.55	18482870
2022-08-01	53.14	53.98	53.04	53.64	11485390
2022-08-02	53.32	53.92	52.72	53.12	13072310
2022-08-03	53.53	54.80	53.41	54.67	19228160
2022-08-04	54.84	55.32	54.50	55.28	16292510
2022-08-05	54.49	55.20	54.33	55.14	14357440
2022-08-08	54.94	55.30	53.87	54.55	13728210
2022-08-09	53.91	53.94	52.78	53.28	20074170
2022-08-10	54.61	55.10	53.92	55.04	19518720
2022-08-11	55.40	55.78	54.43	54.54	14270350
2022-08-12	54.78	55.84	54.57	55.82	18400200
2022-08-15	55.42	55.98	55.05	55.90	14329650
2022-08-16	55.75	55.79	54.60	55.17	14783840
2022-08-17	54.44	54.47	53.10	53.86	19022210
2022-08-18	54.34	56.06	54.16	55.85	23459590
2022-08-19	55.09	55.56	54.79	54.84	16924550
2022-08-22	54.26	54.31	52.71	52.88	18555840
2022-08-23	53.39	53.76	52.89	52.98	9003170
2022-08-24	52.96	53.13	52.34	53.08	11884960
2022-08-25	53.35	55.05	53.23	55.01	17345230
2022-08-26	54.88	55.10	52.00	52.09	25682560
2022-08-29	52.00	52.27	51.20	51.42	16580150
2022-08-30	51.68	51.79	50.14	50.64	18281670
2022-08-31	51.02	51.02	49.65	49.91	32444690
2022-09-01	49.15	49.33	48.08	49.20	31930460
2022-09-02	51.80	51.98	49.83	50.02	40425870
2022-09-06	49.85	50.40	49.04	49.82	24738550
2022-09-07	50.29	50.94	49.91	50.51	20440270
2022-09-08	50.26	51.27	49.87	51.19	22534770
2022-09-09	51.54	52.60	51.54	52.24	23018880
2022-09-12	52.68	53.13	52.46	52.91	18158000
2022-09-13	51.38	51.83	50.17	50.37	35136030
2022-09-14	50.71	51.30	50.28	51.08	20604500
2022-09-15	50.89	51.16	49.73	50.01	36573610
2022-09-16	49.77	50.37	48.99	50.25	59012140
2022-09-19	49.44	50.34	49.44	50.18	17948260
2022-09-20	49.60	49.88	48.97	49.31	17131640
2022-09-21	49.10	49.99	48.18	48.21	20669130
2022-09-22	48.24	48.32	47.30	47.76	23539990
2022-09-23	47.50	47.80	46.20	46.87	29649070
2022-09-26	46.90	47.33	46.13	46.23	19360950
2022-09-27	46.96	46.99	45.65	46.48	17851610
2022-09-28	46.13	46.88	45.64	46.60	27605440
2022-09-29	46.09	46.14	44.49	45.01	39996620
2022-09-30	44.91	45.78	44.36	44.40	27202200
2022-10-03	44.92	46.10	44.70	45.68	21478930
2022-10-04	46.85	48.02	46.59	47.99	27276960
2022-10-05	47.26	48.81	47.15	48.48	18493240
2022-10-06	48.38	48.97	47.87	47.95	17250000
2022-10-07	47.24	47.33	45.90	46.05	28425460
2022-10-10	46.00	46.01	43.18	43.77	33454120
2022-10-11	43.52	43.87	42.56	43.08	28046330
2022-10-12	43.23	43.57	42.80	43.06	15046250
2022-10-13	41.74	44.38	41.51	43.80	27984380
2022-10-14	44.33	44.40	42.64	42.71	22816710
2022-10-17	43.96	44.12	43.34	43.54	24120090
2022-10-18	44.82	44.86	43.02	43.48	20340870
2022-10-19	43.32	43.83	43.09	43.53	12702350
2022-10-20	43.51	44.22	42.81	43.03	23403190
2022-10-21	43.21	45.07	42.92	44.97	26979680
2022-10-24	45.27	45.88	45.11	45.65	25287010
2022-10-25	45.80	46.43	45.68	46.01	18246090
2022-10-26	45.80	47.18	45.53	46.12	29315190
2022-10-27	46.61	47.08	45.49	45.54	18511860
2022-10-28	45.70	47.43	45.56	47.29	23096080
2022-10-31	46.69	47.28	46.50	47.01	19258610
2022-11-01	47.58	47.68	46.32	46.79	16324380
2022-11-02	47.03	48.05	45.57	45.60	21091310
2022-11-03	45.09	45.29	44.14	44.41	23887270
2022-11-04	45.69	46.89	45.33	46.53	28890540
2022-11-07	46.68	47.77	46.16	47.52	17687450
2022-11-08	48.12	48.88	47.35	48.21	20743210
2022-11-09	47.85	47.90	46.90	46.95	23695090
2022-11-10	49.10	50.72	48.72	50.66	33970280
2022-11-11	50.48	51.90	50.20	51.81	26728320
2022-11-14	51.54	52.50	51.30	51.32	21601820
2022-11-15	53.00	53.26	51.59	52.44	23315390
2022-11-16	51.67	51.85	51.03	51.17	25405040
2022-11-17	50.50	51.27	50.31	51.21	20385030
2022-11-18	51.69	51.77	51.10	51.52	14538710
2022-11-21	51.29	52.09	51.11	51.74	18621620
2022-11-22	52.30	53.03	51.90	53.01	18919680
2022-11-23	53.04	54.15	52.88	53.36	13967170
2022-11-25	53.07	53.46	52.95	52.99	7455390
2022-11-28	52.52	52.88	51.62	52.22	23510640
2022-11-29	52.30	52.59	51.48	52.14	12695850
2022-11-30	52.41	55.17	51.78	55.10	47349390
2022-12-01	55.10	55.24	54.20	55.08	23006450
2022-12-02	53.71	54.27	53.61	54.08	19319530
2022-12-05	53.78	53.95	52.55	53.06	18549830
2022-12-06	53.07	53.36	52.18	52.58	19655130
2022-12-07	51.96	52.50	51.61	51.85	16523850
2022-12-08	52.08	53.24	52.04	53.11	27514310
2022-12-09	55.09	55.26	54.10	54.47	37028300
2022-12-12	54.48	55.69	54.22	55.66	23418420
2022-12-13	57.58	58.18	56.50	57.10	40416290
2022-12-14	56.86	58.57	56.77	57.44	35218310
2022-12-15	56.38	56.65	55.77	55.80	36903330
2022-12-16	55.75	55.98	55.09	55.59	49548980
2022-12-19	55.40	55.65	54.57	54.96	25093180
2022-12-20	54.52	54.90	54.09	54.40	29830550
2022-12-21	54.77	56.19	54.70	56.12	25619120
2022-12-22	55.34	55.49	54.72	55.31	27554130
2022-12-23	55.00	55.36	54.75	55.24	13761020
2022-12-27	55.16	55.81	54.69	55.35	16677040
2022-12-28	55.16	55.78	54.25	54.49	15411560
2022-12-29	55.19	56.26	55.05	55.78	18176060
2022-12-30	55.18	55.97	54.80	55.91	14377250
2023-01-03	56.50	56.76	55.08	55.35	20173140
2023-01-04	56.30	56.82	55.60	56.02	17073590
2023-01-05	55.57	55.98	55.11	55.50	16278850
2023-01-06	56.31	59.10	56.23	58.84	35261010
2023-01-09	59.23	60.17	56.06	57.69	37738740
2023-01-10	57.20	57.51	55.00	57.49	44635320
2023-01-11	57.30	57.83	56.69	57.81	22502470
2023-01-12	57.56	58.51	57.38	58.19	19513950
2023-01-13	57.72	58.19	57.67	57.90	19647480
2023-01-17	57.49	58.54	57.45	57.92	15835060
2023-01-18	58.32	58.76	57.37	57.43	15703660
2023-01-19	56.91	57.01	56.03	56.32	22693820
2023-01-20	56.30	57.14	55.91	57.08	22950200
2023-01-23	57.20	58.48	56.98	58.16	23428820
2023-01-24	57.84	58.67	57.56	58.50	13824660
2023-01-25	57.77	58.70	57.60	58.57	13765940
2023-01-26	59.04	60.06	58.63	59.86	24524570
2023-01-27	59.33	59.93	59.02	59.10	19344640
2023-01-30	58.30	58.96	57.98	58.15	16984060
2023-01-31	58.21	58.72	58.07	58.50	23719070
2023-02-01	58.36	60.83	58.27	60.28	26552700
2023-02-02	60.76	61.31	59.98	60.58	24187660
2023-02-03	59.80	60.80	59.63	59.76	19094190
2023-02-06	59.33	60.32	59.23	60.13	18709330
2023-02-07	60.07	61.70	59.97	61.45	24024870
2023-02-08	60.67	61.02	60.06	60.17	15290120
2023-02-09	61.26	61.49	59.55	59.94	18836570
2023-02-10	59.63	59.85	58.96	59.33	21034560
2023-02-13	59.50	60.15	59.35	60.11	19847420
2023-02-14	59.42	60.56	59.33	60.23	17571190
2023-02-15	59.89	60.83	59.67	60.77	12688950
2023-02-16	60.08	60.89	59.96	60.05	17448710
2023-02-17	60.00	60.09	59.25	59.56	14215600
2023-02-21	59.00	59.31	57.98	58.15	22738740
2023-02-22	58.23	58.31	57.21	57.62	23475250
2023-02-23	58.58	58.59	57.37	58.38	18939300
2023-02-24	57.75	58.02	57.36	57.78	15353260
2023-02-27	58.59	58.98	58.43	58.55	18322790
2023-02-28	58.56	59.86	58.22	59.43	27821940
2023-03-01	59.40	59.82	59.03	59.36	15483540
2023-03-02	58.94	60.09	58.61	59.87	27662540
2023-03-03	61.77	63.57	61.58	63.28	46087820
2023-03-06	63.50	64.41	63.17	63.29	24982590
2023-03-07	63.49	63.58	62.35	62.52	19335500
2023-03-08	62.78	63.27	62.37	63.23	20913120
2023-03-09	63.01	64.24	62.19	62.25	21778320
2023-03-10	62.82	63.02	61.28	61.48	26099180
2023-03-13	60.71	62.44	60.69	61.65	22364020
2023-03-14	62.34	63.34	61.85	63.25	25893330
2023-03-15	62.77	63.01	61.62	62.60	22962990
2023-03-16	62.19	63.71	61.78	63.65	31721520
2023-03-17	63.65	63.96	62.71	63.10	79302800
2023-03-20	63.27	64.47	63.16	64.37	25857300
2023-03-21	64.31	64.66	63.43	63.68	25000110
2023-03-22	63.69	64.85	63.07	63.09	25798870
2023-03-23	63.89	64.82	63.15	63.92	27164460
2023-03-24	63.80	63.93	62.86	63.62	17229160
2023-03-27	63.90	63.91	62.60	62.68	14708840
2023-03-28	62.52	62.65	61.89	62.47	12439110
2023-03-29	63.28	63.40	62.46	62.55	26395320
2023-03-30	63.27	63.61	62.93	63.38	21522940
2023-03-31	63.05	64.22	62.59	64.15	22097280
2023-04-03	63.90	64.39	63.64	64.25	15682460
2023-04-04	64.32	64.42	63.20	63.44	13429990
2023-04-05	63.11	63.17	62.57	62.90	16908750
2023-04-06	62.42	62.84	61.90	62.26	14493170
2023-04-10	61.81	62.79	61.65	62.74	15401740
2023-04-11	63.08	63.09	62.08	62.16	16517620
2023-04-12	62.73	62.75	61.63	61.67	14112000
2023-04-13	61.91	62.65	61.71	62.42	17264970
2023-04-14	62.05	62.80	61.52	61.95	17465940
2023-04-17	61.86	62.83	61.78	62.74	13201120
2023-04-18	63.16	63.55	62.71	63.23	16807300
2023-04-19	62.68	63.68	62.56	63.45	19061660
2023-04-20	62.79	64.27	62.71	63.30	20239270
2023-04-21	63.06	63.38	62.20	63.29	14807150
2023-04-24	63.36	63.89	63.18	63.45	12337710
2023-04-25	63.40	63.60	62.17	62.20	23669800
2023-04-26	62.00	62.31	61.35	61.62	17178910
2023-04-27	61.62	62.01	60.32	61.84	18249880
2023-04-28	61.91	62.68	61.46	62.65	16183050
2023-05-01	62.65	63.90	62.62	63.80	17029890
2023-05-02	62.58	62.65	60.50	61.23	28357480
2023-05-03	61.69	62.20	61.24	61.32	19815580
2023-05-04	61.00	61.40	60.13	61.02	17684380
2023-05-05	61.60	63.15	61.34	63.01	24876340
2023-05-08	62.98	63.07	62.06	62.91	13935030
2023-05-09	62.27	62.41	61.59	61.85	16990480
2023-05-10	62.21	62.80	61.83	62.63	19175440
2023-05-11	62.66	62.85	61.80	62.77	14429940
2023-05-12	62.84	63.27	62.42	63.12	11942460
2023-05-15	63.19	64.00	62.85	63.98	14613570
2023-05-16	64.05	64.69	63.87	64.14	14969300
2023-05-17	64.74	66.09	64.46	65.75	24132980
2023-05-18	65.60	67.94	65.60	67.79	26388890
2023-05-19	68.00	68.50	67.84	68.23	22967900
2023-05-22	68.14	68.47	67.41	67.84	17797760
2023-05-23	69.06	69.90	68.20	68.65	36088020
2023-05-24	68.14	68.43	67.61	67.95	23020960
2023-05-25	69.94	73.24	69.08	72.88	49262570
2023-05-26	74.74	81.50	74.70	81.27	82500380
2023-05-30	83.51	92.18	79.88	80.33	116912010
2023-05-31	79.49	82.17	79.01	80.80	89997660
2023-06-01	80.06	80.58	78.52	79.00	80792280
2023-06-02	79.06	82.38	78.72	81.20	62814840
2023-06-05	80.92	80.92	79.45	80.23	26221960
2023-06-06	80.20	80.20	77.64	79.00	37823450
2023-06-07	78.98	80.55	78.75	79.26	28956990
2023-06-08	79.49	80.50	78.88	80.42	21917170
2023-06-09	80.58	81.77	80.39	80.46	19246880
2023-06-12	81.11	85.80	81.11	85.54	51097880
2023-06-13	86.11	86.33	84.10	85.11	38990270
2023-06-14	85.59	88.85	84.72	88.62	43523960
2023-06-15	88.44	88.80	87.10	88.34	33813530
2023-06-16	88.93	89.00	86.54	86.81	68298940
2023-06-20	86.27	87.71	86.10	86.80	27537230
2023-06-21	86.00	86.60	84.46	84.77	23228810
2023-06-22	84.51	84.89	83.53	84.24	23473260
2023-06-23	83.40	83.60	81.89	82.22	37413250
2023-06-26	82.50	83.70	82.02	82.16	21372150
2023-06-27	82.87	85.00	82.10	84.84	24922720
2023-06-28	83.87	85.85	83.71	84.79	19444750
2023-06-29	85.45	86.28	84.64	86.26	23385980
2023-06-30	86.85	87.46	86.43	86.74	23145170
2023-07-03	86.86	87.67	86.49	87.64	9038300
2023-07-05	86.74	87.69	86.18	86.19	14446420
2023-07-06	84.50	85.39	84.43	84.80	23950050
2023-07-07	85.04	85.80	84.47	84.68	19408660
2023-07-10	84.83	87.92	84.83	87.77	30621750
2023-07-11	88.11	88.30	86.46	88.21	25504460
2023-07-12	88.90	89.76	88.20	89.00	28196750
2023-07-13	89.89	89.89	87.83	89.04	25911990
2023-07-14	88.62	90.34	88.62	88.86	18510360
2023-07-17	89.10	91.32	88.98	91.04	26825210
2023-07-18	90.60	90.99	89.83	90.34	24518350
2023-07-19	89.73	90.60	88.56	90.14	24117560
2023-07-20	89.25	90.70	88.60	88.83	28268310
2023-07-21	90.45	91.12	89.38	89.68	74286760
2023-07-24	90.08	90.54	89.42	90.16	19993820
2023-07-25	90.06	92.32	90.06	91.80	20041610
2023-07-26	90.90	91.06	88.77	89.31	19876670
2023-07-27	90.85	90.99	88.60	89.35	21921780
2023-07-28	89.93	90.36	89.40	89.98	18794260
2023-07-31	89.75	90.10	89.10	89.87	14966920
2023-08-01	89.90	92.06	89.77	92.00	19706750
2023-08-02	91.23	91.30	89.03	89.23	26889570
2023-08-03	88.66	89.53	88.11	88.50	18292640
2023-08-04	88.50	89.36	87.34	88.17	21157850
2023-08-07	88.77	89.74	88.53	89.71	11145650
2023-08-08	89.01	89.06	87.34	88.32	14080910
2023-08-09	88.27	88.35	84.87	85.07	24672480
2023-08-10	85.31	86.15	83.71	84.29	20186130
2023-08-11	83.40	83.64	82.35	82.98	20331260
2023-08-14	83.11	85.42	82.74	85.41	17688000
2023-08-15	84.92	85.46	83.65	84.25	14036350
2023-08-16	84.78	85.45	83.20	83.30	16003010
2023-08-17	83.65	83.94	82.70	82.71	19227770
2023-08-18	82.00	82.82	81.20	82.58	17758690
2023-08-21	83.41	86.73	83.18	86.51	30011630
2023-08-22	87.34	87.48	85.09	85.58	17081640
2023-08-23	85.08	87.82	85.00	87.66	19692050
2023-08-24	90.24	90.99	85.25	85.45	30934310
2023-08-25	85.70	86.94	83.77	85.18	24180530
2023-08-28	85.64	86.41	84.71	86.11	14305960
2023-08-29	85.84	89.28	85.64	88.99	27822390
2023-08-30	89.24	89.87	87.91	89.23	23234240
2023-08-31	89.80	92.37	89.38	92.29	55202850
2023-09-01	90.19	90.19	86.47	87.25	65017160
2023-09-05	86.95	88.30	86.70	87.22	24808070
2023-09-06	87.25	87.74	86.67	87.23	20142460
2023-09-07	85.95	86.17	84.05	85.70	27789200
2023-09-08	85.50	86.08	85.01	85.76	16819000
2023-09-11	85.62	85.62	85.62	85.62	1120
2023-09-12	85.02	85.83	84.17	84.45	16680270
2023-09-13	84.72	85.91	84.42	85.29	17412630
2023-09-14	85.90	87.67	85.50	87.16	19648280
2023-09-15	86.82	86.82	84.29	85.17	50189580
2023-09-18	84.26	85.63	84.00	85.00	16540860
2023-09-19	84.60	85.10	83.85	84.92	13131960
2023-09-20	85.00	85.00	83.04	83.06	13701710
2023-09-21	79.51	82.25	79.51	80.84	53671650
2023-09-22	81.12	83.06	81.04	82.91	27795010
2023-09-25	82.80	83.86	82.30	83.39	15647580
2023-09-26	82.92	83.03	81.12	81.62	17641380
2023-09-27	81.93	82.37	80.44	81.68	15352680
2023-09-28	82.02	83.89	81.47	83.20	16179940
2023-09-29	83.65	84.40	82.29	83.06	16481040
2023-10-02	82.91	83.86	82.35	83.50	14675780
2023-10-03	82.70	83.58	80.89	81.48	18760860
2023-10-04	82.03	83.06	81.63	82.38	16417060
2023-10-05	82.01	82.86	81.55	82.39	11474240
2023-10-06	81.94	84.84	81.17	84.53	21103190
2023-10-09	84.05	85.66	83.78	85.59	15759850
2023-10-10	85.72	87.25	85.57	85.84	14718070
2023-10-11	85.97	87.53	85.66	87.46	14334120
2023-10-12	87.64	91.79	87.64	90.56	43870550
2023-10-13	90.90	92.59	88.21	88.32	28333520
2023-10-16	89.10	91.58	89.10	90.26	21150480
2023-10-17	88.52	89.30	86.60	88.44	33008340
2023-10-18	87.99	89.56	87.52	88.70	20404340
2023-10-19	88.70	88.95	86.57	86.78	26619700
2023-10-20	87.49	87.49	85.18	85.36	26953070
2023-10-23	85.80	87.36	84.28	86.22	16455790
2023-10-24	86.40	88.30	86.31	88.11	14972440
2023-10-25	87.71	87.87	84.61	84.96	21431600
2023-10-26	84.79	85.44	81.83	82.68	27916560
2023-10-27	83.00	84.02	82.85	83.84	18236280
2023-10-30	84.11	84.94	82.72	84.13	20889460
2023-10-31	84.39	84.55	83.26	84.14	14747200
2023-11-01	84.20	85.38	83.56	85.29	18683910
2023-11-02	86.20	88.05	86.00	87.13	18759450
2023-11-03	87.75	88.75	87.11	88.27	18041290
2023-11-06	88.16	88.59	87.12	88.08	12871480
2023-11-07	88.23	90.18	87.62	89.78	19366650
2023-11-08	90.00	91.29	89.90	91.11	15279940
2023-11-09	91.25	92.98	90.86	91.14	24486210
2023-11-10	92.17	95.90	91.82	95.75	36287920
2023-11-13	95.01	95.24	94.05	94.69	16892970
2023-11-14	96.23	97.68	95.53	97.30	23885580
2023-11-15	97.95	98.18	96.69	97.54	16099480
2023-11-16	96.40	96.87	95.05	95.96	26198030
2023-11-17	95.82	98.39	95.10	97.77	19794610
2023-11-20	97.30	99.99	97.30	99.57	18680340
2023-11-21	97.50	99.10	97.16	98.12	43343840
2023-11-22	98.37	98.80	97.10	97.20	33750920
2023-11-24	97.50	97.99	96.68	97.89	23157890
2023-11-27	97.62	98.10	94.93	95.02	96962020
2023-11-28	93.99	95.09	93.42	94.64	39024940
2023-11-29	94.83	95.94	93.94	94.08	34842740
2023-11-30	94.10	94.24	91.84	92.57	49571100
2023-12-01	92.25	93.39	90.80	93.00	29612440
2023-12-04	92.06	93.10	91.64	92.40	25009210
2023-12-05	91.16	91.73	90.58	91.31	37065930
2023-12-06	92.04	92.10	90.31	90.36	24812690
2023-12-07	90.55	92.41	90.36	92.23	43516890
2023-12-08	92.78	95.07	91.05	94.43	69668420
2023-12-11	95.70	103.95	95.61	102.92	101183690
2023-12-12	102.80	107.94	102.46	107.23	90241550
2023-12-13	106.80	109.98	106.25	108.97	71653750
2023-12-14	109.22	112.15	109.03	110.65	66964020
2023-12-15	109.52	114.99	109.46	112.97	118543710
2023-12-18	112.08	115.18	111.86	114.70	54741370
2023-12-19	114.20	115.05	113.25	113.96	36020400
2023-12-20	113.27	114.14	110.93	111.04	34523350
2023-12-21	113.27	113.54	111.50	112.73	24105610
2023-12-22	112.80	113.20	111.35	112.20	19088970
2023-12-26	112.42	113.55	112.30	113.19	16793270
2023-12-27	113.60	113.96	112.30	112.62	20055230
2023-12-28	113.17	113.22	111.91	112.24	21249250
2023-12-29	112.15	112.44	111.47	111.63	20558000
2024-01-02	109.21	110.20	107.71	108.54	28831020
2024-01-03	107.02	107.50	105.53	105.86	34735470
2024-01-04	105.80	106.95	104.74	104.90	25658030
2024-01-05	105.16	105.55	104.15	104.93	22474690
2024-01-08	105.65	107.80	105.20	107.49	33110290
2024-01-09	106.56	108.85	106.47	108.25	23225340
2024-01-10	108.04	108.30	106.26	108.06	17643450
2024-01-11	108.43	110.13	107.45	110.00	25757220
2024-01-12	111.21	111.57	110.00	110.77	26881960
2024-01-16	111.23	112.62	109.86	111.50	26145080
2024-01-17	110.63	111.31	109.02	110.37	18314050
2024-01-18	112.49	114.65	112.19	114.39	32228400
2024-01-19	115.73	121.70	115.60	121.12	53077120
2024-01-22	121.63	123.13	120.82	122.05	31222240
2024-01-23	122.10	122.70	120.35	122.63	16952110
2024-01-24	124.23	128.45	123.10	125.39	34804820
2024-01-25	128.10	128.10	122.88	123.00	36356100
2024-01-26	121.97	122.12	120.02	120.49	25817600
2024-01-29	121.49	122.37	120.50	121.78	21526470
2024-01-30	121.68	122.80	120.43	120.82	20682540
2024-01-31	118.95	119.72	117.43	118.00	27400190
2024-02-01	118.74	120.31	117.91	120.00	19411280
2024-02-02	120.88	123.47	120.52	122.43	26689290
2024-02-05	122.70	124.78	122.22	124.31	22044520
2024-02-06	126.36	127.21	121.19	122.27	25354100
2024-02-07	123.40	125.95	122.67	125.71	25767750
2024-02-08	126.70	129.60	126.50	127.48	29326240
2024-02-09	125.20	128.58	124.90	128.34	26292890
2024-02-12	129.00	129.01	125.90	126.50	24778220
2024-02-13	123.51	125.59	122.71	125.17	31906520
2024-02-14	126.92	127.30	124.13	126.22	27306260
2024-02-15	128.00	128.00	124.49	126.51	21873440
2024-02-16	125.90	127.57	124.24	124.55	21268050
2024-02-20	123.59	123.77	121.26	122.66	26329190
2024-02-21	121.80	122.81	120.26	122.75	20639830
2024-02-22	128.17	131.10	127.65	130.49	40819260
2024-02-23	130.84	131.96	128.88	129.64	23114640
2024-02-26	131.00	131.88	130.15	130.91	16282480
2024-02-27	130.91	131.19	129.22	129.62	12126050
2024-02-28	129.30	129.85	128.30	128.94	10967180
2024-02-29	130.33	130.84	128.73	130.05	27535640
2024-03-01	132.59	140.78	132.00	139.92	44487720
2024-03-04	140.32	143.82	138.52	140.23	34854180
2024-03-05	139.50	139.50	133.24	134.28	36039750
2024-03-06	139.16	139.48	134.71	135.00	43195890
2024-03-07	138.20	141.43	137.29	140.70	62831770
2024-03-08	139.43	141.30	130.16	130.87	74024840
2024-03-11	127.79	129.90	125.26	129.31	31105120
2024-03-12	130.70	130.78	125.93	129.19	42789130
2024-03-13	128.29	128.29	125.24	125.79	37838480
2024-03-14	126.25	127.31	124.77	126.23	38029380
2024-03-15	125.35	126.74	123.01	123.55	88822510
2024-03-18	125.40	126.29	123.17	123.72	25737160
2024-03-19	121.70	124.03	120.40	123.80	24490870
2024-03-20	123.90	128.80	122.66	127.60	40946140
2024-03-21	132.83	140.36	131.60	134.80	72467730
2024-03-22	135.00	137.62	134.62	135.35	38623860
2024-03-25	134.50	135.84	133.75	135.16	21236600
2024-03-26	136.47	137.99	133.05	133.15	23522180
2024-03-27	135.00	135.00	129.60	131.87	25582650
2024-03-28	131.79	133.01	131.15	132.54	19855520
2024-04-01	132.57	136.30	132.54	135.03	17251960
2024-04-02	131.58	134.24	130.34	133.88	24693560
2024-04-03	132.80	137.68	132.53	136.32	28650420
2024-04-04	138.53	140.40	131.50	131.75	27013650
2024-04-05	132.60	136.12	131.42	133.94	19438280
2024-04-08	133.37	134.25	131.58	133.61	17139170
2024-04-09	135.74	135.95	130.86	133.41	18007940
2024-04-10	132.30	133.58	131.55	132.24	17466520
2024-04-11	133.27	139.19	132.37	138.25	31713310
2024-04-12	135.20	136.65	133.66	134.41	27823320
2024-04-15	137.00	137.00	130.60	131.07	24370450
2024-04-16	131.54	133.63	131.10	132.91	18922740
2024-04-17	134.31	134.70	128.14	128.26	24717800
2024-04-18	128.80	129.27	125.55	125.90	24888030
2024-04-19	125.90	126.00	119.76	120.47	44796580
2024-04-22	122.45	123.32	120.05	122.45	25162180
2024-04-23	122.82	125.79	122.80	124.92	22025130
2024-04-24	126.39	128.56	124.50	125.68	20107930
2024-04-25	127.25	130.80	125.70	129.44	30409670
2024-04-26	131.00	135.58	130.31	134.41	24099830
2024-04-29	134.41	135.30	132.57	133.86	13371790
2024-04-30	132.89	134.84	129.91	130.03	22113360
2024-05-01	127.83	129.24	124.13	124.29	30957830
2024-05-02	125.63	126.45	122.33	123.86	29479680
2024-05-03	125.90	128.39	124.71	127.81	24897550
2024-05-06	128.62	131.08	127.51	131.03	16287080
2024-05-07	131.64	131.90	129.68	130.31	12412830
2024-05-08	129.35	133.79	128.85	132.54	13917640
2024-05-09	131.78	132.16	130.20	130.57	12169550
2024-05-10	131.53	134.40	131.53	133.28	16299530
2024-05-13	134.80	135.84	133.01	133.75	18507030
2024-05-14	133.23	138.20	132.58	138.00	19420290
2024-05-15	138.00	143.90	137.00	143.62	32757380
2024-05-16	142.60	144.54	140.51	141.21	28395030
2024-05-17	141.24	141.95	138.18	139.53	18173670
2024-05-20	139.60	141.69	139.32	141.40	27169950
2024-05-21	139.87	140.94	139.35	139.92	15332510
2024-05-22	139.60	140.50	138.42	139.22	21002120
2024-05-23	142.84	142.90	137.80	139.33	31038990
2024-05-24	139.98	141.36	139.20	140.78	16729960
2024-05-28	141.00	141.72	139.25	141.25	22918860
2024-05-29	139.91	139.91	138.30	139.07	26860550
2024-05-30	137.90	138.28	135.56	136.41	21728280
2024-05-31	136.14	136.26	130.73	132.86	73091320
2024-06-03	135.27	135.30	130.25	132.19	26278470
2024-06-04	132.04	133.20	130.70	133.08	23048140
2024-06-05	134.60	141.44	134.05	141.31	32946560
2024-06-06	142.19	142.27	138.82	140.13	20171810
2024-06-07	140.78	142.50	139.70	140.66	17859030
2024-06-10	140.98	144.90	140.91	144.05	31081710
2024-06-11	143.82	146.50	141.62	146.10	34844320
2024-06-12	150.00	150.58	147.64	149.55	56697370
2024-06-13	171.00	173.59	165.25	167.90	89060650
2024-06-14	168.69	174.72	168.21	173.50	69704710
2024-06-17	180.00	184.30	177.86	182.89	87527620
2024-06-18	183.96	185.16	178.50	180.25	86796740
2024-06-20	180.35	180.48	172.22	173.46	68156620
2024-06-21	169.57	171.40	165.14	165.86	99998610
2024-06-24	164.21	166.10	159.07	159.22	58575380
2024-06-25	160.01	160.60	156.40	158.08	56810450
2024-06-26	159.76	161.82	157.36	159.20	46478750
2024-06-27	159.20	160.56	157.10	158.67	31649060
2024-06-28	159.59	163.92	158.60	160.55	69376630
2024-07-01	160.82	164.88	159.35	164.08	47623440
2024-07-02	164.08	165.92	162.20	165.75	32538840
2024-07-03	167.00	172.92	166.45	172.92	39953820
2024-07-05	175.56	176.55	169.60	170.33	45240480
2024-07-08	170.50	175.69	170.50	174.59	36398460
2024-07-09	175.66	177.10	170.56	173.33	37916210
2024-07-10	174.60	176.65	172.64	174.47	41074200
2024-07-11	176.47	176.49	166.85	170.60	51111680
2024-07-12	171.10	172.59	169.13	170.07	30453000
2024-07-15	170.00	173.51	169.26	171.42	22999201
2024-07-16	172.40	172.81	166.40	169.38	22244943
2024-07-17	162.31	162.84	155.61	155.98	43343355
2024-07-18	158.89	161.51	153.90	160.52	37973498
2024-07-19	161.84	163.95	157.12	157.35	26309545
2024-07-22	160.23	162.99	157.90	161.06	28813334
2024-07-23	160.40	165.33	159.90	163.77	21570177
2024-07-24	160.36	161.41	151.10	151.34	37162620
2024-07-25	151.26	153.55	145.52	149.26	30872127
2024-07-26	153.50	153.58	149.92	151.63	20839871
2024-07-29	152.02	155.00	149.15	150.22	16625762
2024-07-30	153.28	153.47	143.35	143.52	31102341
2024-07-31	151.47	161.33	151.00	160.68	45827511
2024-08-01	157.50	158.91	146.17	147.02	40319955
2024-08-02	141.93	145.35	139.60	143.82	33745843
2024-08-05	129.61	145.42	128.50	142.08	41309257
2024-08-06	141.73	148.91	140.25	143.92	24751290
2024-08-07	148.25	150.10	135.83	136.27	29749755
2024-08-08	141.20	146.27	138.40	145.74	27583199
2024-08-09	144.20	149.55	144.11	148.26	18438655
2024-08-12	148.08	151.13	146.37	148.62	17778473
2024-08-13	151.55	156.38	149.81	156.16	22053604
2024-08-14	158.02	160.25	154.72	157.69	20184199
2024-08-15	161.20	166.67	160.34	166.13	27944968
2024-08-16	164.47	166.09	162.68	165.72	19296868
2024-08-19	164.86	167.83	160.42	167.71	20441691
2024-08-20	167.05	168.37	164.15	165.95	19417494
2024-08-21	165.12	166.47	162.88	165.78	16097693
2024-08-22	170.84	172.42	161.49	162.34	30044532
2024-08-23	165.03	168.28	163.46	166.36	18848022
2024-08-26	164.96	165.70	158.66	159.62	18521153
2024-08-27	157.60	162.03	155.83	161.39	16683106
2024-08-28	160.08	162.28	156.25	158.18	18063622
2024-08-29	158.49	163.20	155.41	156.93	23519286
2024-08-30	161.12	163.24	158.71	162.82	25158510
2024-09-03	160.38	160.74	151.38	152.79	37179061
2024-09-04	150.30	157.79	149.15	154.12	20324062
2024-09-05	150.57	156.36	150.11	152.82	31548537
2024-09-06	143.25	143.50	136.60	137.00	76634630
2024-09-09	139.11	141.59	134.90	140.82	39516691
2024-09-10	141.22	149.86	141.04	148.21	36067473
2024-09-11	148.39	158.87	145.04	158.27	39700766
2024-09-12	158.10	166.32	156.83	164.56	43581917
2024-09-13	166.74	168.08	164.04	167.69	29850048
2024-09-16	165.19	165.50	160.41	164.02	26126934
2024-09-17	165.49	166.02	160.70	162.47	19844343
2024-09-18	163.77	167.47	161.36	161.67	26557560
2024-09-19	167.68	170.00	165.66	167.42	32453057
2024-09-20	167.18	172.02	166.47	171.10	91758507
2024-09-23	172.00	173.32	168.35	172.94	29431112
2024-09-24	172.81	175.99	171.68	174.84	34223405
2024-09-25	174.65	177.14	173.76	175.52	16613795
2024-09-26	178.50	180.25	175.00	178.09	24339996
2024-09-27	178.17	178.47	171.76	172.69	20580905
2024-09-30	171.87	172.92	169.63	172.50	16900033
2024-10-01	172.16	172.25	165.80	167.47	23770416
2024-10-02	167.55	172.84	167.02	170.66	14317834
2024-10-03	169.62	174.94	169.19	171.89	13072281
2024-10-04	176.30	176.90	172.60	176.64	17941387
2024-10-07	174.82	178.31	173.86	175.08	15588333
2024-10-08	175.42	181.60	174.89	180.73	20774189
2024-10-09	179.24	186.42	176.42	185.95	25504058
2024-10-10	183.56	186.31	182.53	185.69	16317969
2024-10-11	181.14	182.59	177.40	181.48	23070023
2024-10-14	183.30	184.95	180.13	182.31	17195824
2024-10-15	180.79	181.70	173.37	175.98	27657529
2024-10-16	178.51	179.25	175.33	176.82	15285054
2024-10-17	181.37	185.51	180.69	181.53	25232427
2024-10-18	182.32	182.71	178.68	179.89	17835247
2024-10-21	179.38	181.72	178.25	179.99	13695149
2024-10-22	178.66	180.69	177.41	179.38	12062648
2024-10-23	177.59	178.98	172.57	173.51	19513713
2024-10-24	174.26	174.30	169.50	171.35	20485174
2024-10-25	174.19	176.80	172.72	173.00	19977679
2024-10-28	173.00	173.97	171.35	172.02	13195829
2024-10-29	172.44	180.23	171.21	179.24	23702344
2024-10-30	177.47	179.19	175.62	176.64	17911488
2024-10-31	174.45	174.45	167.38	169.77	26086587
2024-11-01	168.26	171.33	167.50	168.92	17847038
2024-11-04	169.28	172.45	168.42	168.55	13621310
2024-11-05	170.05	174.40	170.05	173.90	13441752
2024-11-06	179.63	180.21	175.96	179.55	24300758
2024-11-07	181.99	184.87	181.79	183.81	18970581
2024-11-08	182.99	185.05	181.83	183.64	13503154
2024-11-11	183.40	183.63	176.82	178.91	17036660
2024-11-12	178.90	179.56	173.20	176.22	15861981
2024-11-13	174.71	175.59	172.60	173.58	17472513
2024-11-14	174.77	175.57	169.87	170.38	20638855
2024-11-15	168.47	169.14	163.43	164.84	20836160
2024-11-18	165.66	166.35	162.22	165.67	17870329
2024-11-19	166.66	166.80	164.31	165.35	18003401
2024-11-20	165.54	165.54	160.86	163.25	17196728
2024-11-21	166.25	166.34	160.60	163.94	24835252
2024-11-22	164.30	164.91	162.40	164.23	17332473
2024-11-25	165.40	167.23	162.89	164.82	26850591
2024-11-26	164.60	166.37	162.69	164.74	16308772
2024-11-27	163.20	163.20	157.54	159.67	19722723
2024-11-29	159.57	162.69	159.08	162.08	11024005
2024-12-02	162.95	168.38	162.75	166.51	21472442
2024-12-03	164.48	168.27	164.03	168.15	17024434
2024-12-04	173.44	175.39	168.56	170.56	32748246
2024-12-05	170.75	172.40	169.20	170.47	18489993
2024-12-06	170.10	180.68	169.33	179.53	27830828
2024-12-09	178.95	180.79	176.02	178.94	20886305
2024-12-10	177.81	178.50	169.73	171.81	27762632
2024-12-11	180.01	184.87	176.43	183.20	41295179
2024-12-12	180.93	182.00	175.99	180.66	46967170
2024-12-13	213.90	228.70	211.11	224.80	121336628
2024-12-16	231.79	251.88	230.81	250.00	111623166
2024-12-17	240.65	242.47	233.80	240.23	70382134
2024-12-18	239.41	239.85	219.22	223.62	53960103
2024-12-19	227.91	228.05	217.58	218.32	40845167
2024-12-20	220.36	230.29	218.91	220.79	131910354
2024-12-23	226.69	233.40	225.13	232.35	40643778
2024-12-24	240.12	240.23	234.80	239.68	22827188

Explore More About AVGO

Coins representing dividend payouts and trends

AVGO Dividend History

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

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

AVGO Stock Split History

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

Graph showing historical stock prices and market trends

AVGO Historical Prices

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

Web Analytics