GOOG Historical Prices

Summary

Key Stock Metrics

138.21

(March 12, 2024)

52-Week Low

208.70

(February 4, 2025)

52-Week High

208.70

(February 4, 2025)

All-Time High

167.81

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-27	28.32	28.32	27.57	27.85	261756
2014-03-28	27.99	28.24	27.86	27.92	822311
2014-03-31	28.27	28.27	27.77	27.77	216031
2014-04-01	27.86	28.34	27.86	28.28	159075
2014-04-02	56.94	57.08	56.05	56.60	41890755
2014-04-03	28.41	29.28	28.13	28.41	102029905
2014-04-04	28.81	28.81	27.08	27.08	127903293
2014-04-07	26.96	27.35	26.29	26.83	88032367
2014-04-08	27.06	27.67	27.01	27.67	63221187
2014-04-09	27.90	28.19	27.57	28.13	66677368
2014-04-10	28.17	28.17	26.92	26.97	80775983
2014-04-11	26.55	26.93	26.25	26.46	78538418
2014-04-14	26.84	27.13	26.41	26.55	51501384
2014-04-15	26.77	26.85	25.85	26.75	77160285
2014-04-16	27.08	27.77	26.93	27.75	97865686
2014-04-17	27.40	27.40	26.48	26.73	136280930
2014-04-21	26.80	26.76	26.21	26.36	51364891
2014-04-22	26.36	26.79	26.30	26.65	47317952
2014-04-23	26.62	26.62	26.24	26.27	41133924
2014-04-24	26.43	26.51	26.03	26.19	37742620
2014-04-25	26.01	26.16	25.70	25.74	42060420
2014-04-28	25.79	25.86	25.07	25.79	66711201
2014-04-29	25.77	26.40	25.75	26.31	53997598
2014-04-30	26.31	26.33	26.05	26.26	35033985
2014-05-01	26.28	26.57	26.12	26.49	38112974
2014-05-02	26.62	26.63	26.21	26.32	33793349
2014-05-05	26.17	26.37	25.99	26.32	20484235
2014-05-06	26.19	26.27	25.68	25.69	33780093
2014-05-07	25.71	25.76	25.10	25.43	64498103
2014-05-08	25.40	25.79	25.25	25.48	40433306
2014-05-09	25.47	25.92	25.14	25.87	48789220
2014-05-12	26.07	26.44	25.88	26.42	38272611
2014-05-13	26.47	26.73	26.40	26.58	33068665
2014-05-14	26.58	26.58	26.19	26.26	23902693
2014-05-15	26.22	26.22	25.80	25.93	34168696
2014-05-16	26.00	26.02	25.70	25.96	29715105
2014-05-19	25.95	26.42	25.81	26.37	25597312
2014-05-20	26.42	26.74	26.24	26.42	35699988
2014-05-21	26.57	26.89	26.52	26.87	23933297
2014-05-22	26.99	27.31	26.96	27.18	32325230
2014-05-23	27.29	27.61	27.11	27.56	38698577
2014-05-27	27.72	28.22	27.64	28.22	42121266
2014-05-28	28.18	28.31	27.97	28.01	33044800
2014-05-29	28.11	28.12	27.86	27.93	27087291
2014-05-30	27.90	27.99	27.72	27.92	35432877
2014-06-02	27.93	27.97	27.21	27.62	28778561
2014-06-03	27.47	27.54	27.05	27.17	37340639
2014-06-04	27.00	27.36	26.86	27.16	36341163
2014-06-05	27.25	27.67	27.15	27.62	33790220
2014-06-06	27.83	27.83	27.37	27.74	34746959
2014-06-09	27.67	28.07	27.73	28.03	29353876
2014-06-10	27.95	28.10	27.82	27.95	27062964
2014-06-11	27.81	27.92	27.68	27.87	22007846
2014-06-12	27.79	27.82	27.35	27.49	29222075
2014-06-13	27.54	27.54	27.20	27.51	24410343
2014-06-16	27.39	27.41	27.00	27.14	34174091
2014-06-17	27.15	27.19	26.89	27.08	28996939
2014-06-18	27.17	27.60	27.13	27.59	34842240
2014-06-19	27.61	27.67	27.35	27.67	49161399
2014-06-20	27.69	27.80	27.44	27.74	90186123
2014-06-23	27.68	28.17	27.64	28.17	30777433
2014-06-24	28.15	28.55	27.97	28.15	44156658
2014-06-25	28.19	28.92	28.18	28.85	39396788
2014-06-26	28.97	29.04	28.51	28.72	34839573
2014-06-27	28.79	28.91	28.61	28.78	44745971
2014-06-30	28.85	28.90	28.66	28.69	26290149
2014-07-01	28.84	29.14	28.75	29.05	29005582
2014-07-02	29.09	29.19	28.94	29.04	21156636
2014-07-03	29.09	29.17	28.97	29.16	14283300
2014-07-07	29.11	29.24	28.90	29.03	21294955
2014-07-08	28.80	28.90	28.23	28.48	38277725
2014-07-09	28.50	28.76	28.39	28.73	22339293
2014-07-10	28.19	28.75	28.17	28.48	27140637
2014-07-11	28.48	28.96	28.49	28.88	32440185
2014-07-14	29.05	29.18	28.82	29.16	37147491
2014-07-15	29.21	29.21	28.75	29.16	32465173
2014-07-16	29.32	29.34	29.03	29.05	27967761
2014-07-17	28.90	28.97	28.35	28.61	60475050
2014-07-18	29.57	29.76	29.02	29.67	80347731
2014-07-21	29.48	29.64	29.18	29.39	41319792
2014-07-22	29.46	29.90	29.45	29.66	33988784
2014-07-23	29.58	29.81	29.54	29.72	24664439
2014-07-24	29.72	29.89	29.51	29.59	20723550
2014-07-25	29.42	29.51	29.27	29.37	18705687
2014-07-28	29.29	29.54	29.16	29.45	19737250
2014-07-29	29.36	29.40	29.10	29.20	27006871
2014-07-30	29.25	29.39	29.12	29.29	20334305
2014-07-31	28.95	29.10	28.42	28.50	42105583
2014-08-01	28.44	28.72	28.07	28.23	39110484
2014-08-04	28.36	28.69	28.13	28.58	28621732
2014-08-05	28.48	28.52	28.05	28.18	31219162
2014-08-06	28.01	28.46	27.92	28.24	26690605
2014-08-07	28.32	28.42	27.98	28.09	22238879
2014-08-08	28.10	28.43	27.94	28.36	29931758
2014-08-11	28.40	28.45	28.22	28.32	24386117
2014-08-12	28.15	28.22	27.97	28.06	30839583
2014-08-13	28.32	28.67	28.21	28.66	28837382
2014-08-14	28.81	28.82	28.47	28.65	19712483
2014-08-15	28.73	28.89	28.45	28.60	30424406
2014-08-18	28.78	29.15	28.72	29.03	25721031
2014-08-19	29.15	29.29	29.12	29.26	19639723
2014-08-20	29.27	29.25	29.05	29.14	20752389
2014-08-21	29.11	29.14	28.98	29.09	18307196
2014-08-22	29.10	29.18	28.95	29.05	15833023
2014-08-25	29.15	29.17	28.87	28.93	27250799
2014-08-26	29.01	29.01	28.75	28.81	32799087
2014-08-27	28.84	28.85	28.43	28.47	34096559
2014-08-28	28.42	28.58	28.28	28.38	25990408
2014-08-29	28.50	28.52	28.28	28.50	21683980
2014-09-02	28.48	28.81	28.48	28.79	31623168
2014-09-03	28.97	29.07	28.67	28.82	24358401
2014-09-04	28.92	29.22	28.88	29.02	29279272
2014-09-05	29.10	29.25	29.02	29.22	32678998
2014-09-08	29.25	29.51	29.23	29.41	28660478
2014-09-09	29.36	29.37	28.92	28.97	25805081
2014-09-10	29.00	29.10	28.77	29.08	19556435
2014-09-11	28.94	29.01	28.73	28.99	24421273
2014-09-12	28.98	29.00	28.64	28.70	32041252
2014-09-15	28.60	28.67	28.33	28.58	32012113
2014-09-16	28.56	29.00	28.55	28.92	29647279
2014-09-17	28.92	29.30	28.86	29.16	33912716
2014-09-18	29.27	29.40	29.17	29.38	28919406
2014-09-19	29.49	29.74	29.39	29.72	74745515
2014-09-22	29.61	29.62	29.09	29.29	33846855
2014-09-23	29.26	29.26	28.97	28.98	29434637
2014-09-24	29.01	29.40	28.95	29.32	34585417
2014-09-25	29.30	29.32	28.63	28.67	38612702
2014-09-26	28.72	28.88	28.65	28.78	28875185
2014-09-29	28.51	28.83	28.48	28.74	25694418
2014-09-30	28.74	28.91	28.56	28.79	32457592
2014-10-01	28.72	28.80	28.27	28.34	28979872
2014-10-02	28.30	28.52	28.09	28.43	23570664
2014-10-03	28.57	28.78	28.55	28.69	22835231
2014-10-06	28.86	28.97	28.64	28.79	24292901
2014-10-07	28.64	28.68	28.11	28.11	38233203
2014-10-08	28.17	28.62	27.80	28.55	39866895
2014-10-09	28.47	28.50	27.88	27.97	50532191
2014-10-10	27.81	28.18	27.13	27.15	61741697
2014-10-13	27.17	27.40	26.58	26.59	51715089
2014-10-14	26.90	27.28	26.59	26.82	44466326
2014-10-15	26.48	26.57	25.84	26.43	74454538
2014-10-16	25.84	26.40	25.68	26.15	74171503
2014-10-17	26.29	26.48	25.36	25.49	110917114
2014-10-20	25.40	26.02	25.34	25.97	52253142
2014-10-21	26.19	26.27	25.88	26.25	46778676
2014-10-22	26.41	26.92	26.37	26.56	58503813
2014-10-23	26.90	27.29	26.72	27.12	47034677
2014-10-24	27.22	27.17	26.72	26.92	39549205
2014-10-27	26.75	27.15	26.78	26.96	23764515
2014-10-28	27.08	27.37	27.01	27.37	25537348
2014-10-29	27.42	27.63	27.27	27.39	35439154
2014-10-30	27.37	27.56	27.10	27.44	29113037
2014-10-31	27.85	27.90	27.66	27.88	40769345
2014-11-03	27.70	27.82	27.59	27.69	27645900
2014-11-04	27.57	27.70	27.39	27.63	24883338
2014-11-05	27.77	27.76	27.13	27.22	40646068
2014-11-06	27.20	27.27	26.97	27.03	26665075
2014-11-07	27.24	27.24	26.86	26.98	32674626
2014-11-10	27.00	27.40	26.98	27.30	22693042
2014-11-11	27.35	27.52	27.24	27.44	19350291
2014-11-12	27.43	27.45	27.18	27.29	22593730
2014-11-13	27.42	27.41	27.23	27.24	9460457
2014-11-14	27.30	27.26	27.03	27.15	25790421
2014-11-17	27.12	27.12	26.63	26.75	34520138
2014-11-18	26.80	27.02	26.64	26.68	39260756
2014-11-19	26.68	26.84	26.43	26.78	27845025
2014-11-20	26.49	26.68	26.48	26.67	31268216
2014-11-21	27.00	27.03	26.75	26.80	44486762
2014-11-24	26.81	27.06	26.71	26.89	34127062
2014-11-25	26.88	27.12	26.86	26.98	35797335
2014-11-26	26.97	27.00	26.78	26.94	30473481
2014-11-28	26.96	27.03	26.76	27.02	22967493
2014-12-01	26.87	27.00	26.52	26.62	42307797
2014-12-02	26.61	26.70	26.42	26.61	30533204
2014-12-03	26.50	26.73	26.39	26.49	25655993
2014-12-04	26.53	26.79	26.36	26.79	27920592
2014-12-05	26.48	26.57	26.14	26.19	51313450
2014-12-08	26.28	26.48	26.12	26.28	46670299
2014-12-09	26.04	26.64	25.95	26.60	37528093
2014-12-10	26.58	26.74	26.21	26.23	34430954
2014-12-11	26.32	26.62	26.28	26.34	32307722
2014-12-12	26.10	26.35	25.86	25.86	39891543
2014-12-15	26.07	26.08	25.59	25.62	56410142
2014-12-16	25.51	25.58	24.38	24.70	79284460
2014-12-17	24.78	25.28	24.77	25.18	57663473
2014-12-18	25.51	25.62	25.17	25.49	58534838
2014-12-19	25.51	25.82	25.28	25.75	73805000
2014-12-22	25.73	26.25	25.73	26.17	54621506
2014-12-23	26.29	26.65	26.24	26.46	43951657
2014-12-24	26.45	26.52	26.28	26.37	14119352
2014-12-26	26.37	26.64	26.29	26.63	20811511
2014-12-29	26.54	26.70	26.43	26.44	45647038
2014-12-30	26.33	26.48	26.28	26.45	17526438
2014-12-31	26.49	26.56	26.22	26.25	27511693
2015-01-02	26.38	26.49	26.13	26.17	29012662
2015-01-05	26.09	26.14	25.58	25.62	41197538
2015-01-06	25.68	25.74	24.98	25.03	57997768
2015-01-07	25.28	25.29	24.91	24.99	41300379
2015-01-08	24.83	25.11	24.48	25.07	67071507
2015-01-09	25.11	25.18	24.67	24.74	41427708
2015-01-12	24.68	24.73	24.31	24.56	46536312
2015-01-13	24.84	25.08	24.55	24.74	47443616
2015-01-14	24.68	25.09	24.58	24.97	44715167
2015-01-15	25.14	25.21	24.82	25.02	54375953
2015-01-16	24.93	25.34	24.93	25.33	45966693
2015-01-20	25.48	25.55	25.23	25.28	44640643
2015-01-21	25.29	25.89	25.24	25.83	45373309
2015-01-22	26.00	26.74	25.91	26.65	53537719
2015-01-23	26.68	27.03	26.58	26.92	45634624
2015-01-26	26.85	26.88	26.41	26.69	30875000
2015-01-27	26.39	26.46	25.84	25.86	38081127
2015-01-28	26.09	26.08	25.43	25.43	33676790
2015-01-29	25.48	25.48	24.99	25.46	83727683
2015-01-30	25.72	26.92	25.71	26.65	112126485
2015-02-02	26.50	26.58	25.86	26.35	56995544
2015-02-03	26.24	26.60	26.09	26.39	40773316
2015-02-04	26.39	26.56	25.99	26.07	33273586
2015-02-05	26.12	26.35	26.03	26.31	36995013
2015-02-06	26.34	26.79	26.25	26.48	35269550
2015-02-09	26.33	26.53	26.23	26.32	25354929
2015-02-10	26.41	26.81	26.27	26.77	34997325
2015-02-11	26.69	26.85	26.60	26.73	27554831
2015-02-12	26.78	27.17	26.66	27.07	32405189
2015-02-13	27.08	27.42	27.08	27.38	38006562
2015-02-17	27.29	27.42	26.98	27.07	32337303
2015-02-18	27.03	27.20	26.80	26.91	29061335
2015-02-19	26.87	27.08	26.83	27.07	19803773
2015-02-20	27.10	27.11	26.72	26.87	28903363
2015-02-23	26.73	26.75	26.40	26.52	29157959
2015-02-24	26.43	26.77	26.34	26.73	20102891
2015-02-25	26.72	27.24	26.70	27.12	36520795
2015-02-26	27.06	27.73	27.00	27.70	46230937
2015-02-27	27.64	28.16	27.57	27.84	48203015
2015-03-02	27.93	28.53	27.86	28.49	42592516
2015-03-03	28.44	28.69	28.25	28.60	34095015
2015-03-04	28.52	28.78	28.32	28.59	37536636
2015-03-05	28.67	28.82	28.59	28.69	27792441
2015-03-06	28.67	28.76	28.26	28.31	33182055
2015-03-09	28.27	28.44	28.10	28.36	21244878
2015-03-10	28.18	28.17	27.66	27.67	35845266
2015-03-11	27.73	27.83	27.46	27.48	36414945
2015-03-12	27.62	27.74	27.45	27.70	27791519
2015-03-13	27.60	27.84	27.14	27.29	34070708
2015-03-16	27.48	27.77	27.23	27.65	32819703
2015-03-17	27.48	27.61	27.32	27.47	36110251
2015-03-18	27.49	27.91	27.28	27.90	42691146
2015-03-19	27.84	27.96	27.73	27.82	23946533
2015-03-20	28.01	28.01	27.88	27.94	52337072
2015-03-23	27.94	28.04	27.72	27.86	32876118
2015-03-24	28.05	28.65	27.98	28.43	51666115
2015-03-25	28.45	28.53	27.86	27.86	43045516
2015-03-26	27.78	27.87	27.46	27.68	31452721
2015-03-27	27.57	27.69	27.33	27.34	37950349
2015-03-30	27.51	27.60	27.33	27.53	25749649
2015-03-31	27.43	27.66	27.26	27.32	31760484
2015-04-01	27.35	27.48	26.90	27.05	39261839
2015-04-02	26.97	26.97	26.62	26.70	34328714
2015-04-06	26.54	26.85	26.41	26.76	26487850
2015-04-07	26.83	27.06	26.73	26.78	26057291
2015-04-08	26.85	27.12	26.85	27.01	23571166
2015-04-09	27.00	27.02	26.70	26.96	31157012
2015-04-10	27.04	27.04	26.79	26.93	28188646
2015-04-13	26.85	27.13	26.79	26.88	32906260
2015-04-14	26.75	26.80	26.33	26.45	52083438
2015-04-15	26.36	26.66	26.09	26.55	46377197
2015-04-16	26.42	26.71	26.41	26.62	25997247
2015-04-17	26.30	26.42	25.98	26.13	43036913
2015-04-20	26.14	26.73	26.15	26.70	33601724
2015-04-21	26.80	26.90	26.61	26.63	36894358
2015-04-22	26.63	26.98	26.51	26.89	31872210
2015-04-23	26.95	27.47	26.94	27.28	83696638
2015-04-24	28.23	28.48	27.79	28.18	98650675
2015-04-27	28.19	28.30	27.66	27.77	47960780
2015-04-28	27.68	27.80	27.52	27.68	29819660
2015-04-29	27.52	27.68	27.35	27.45	33975220
2015-04-30	27.39	27.43	26.75	26.87	41644280
2015-05-01	26.95	26.98	26.61	26.90	35363620
2015-05-04	26.95	27.20	26.75	27.04	26159200
2015-05-05	26.91	26.99	26.52	26.54	27661360
2015-05-06	26.56	26.62	26.05	26.21	31339740
2015-05-07	26.40	26.67	26.09	26.54	30925560
2015-05-08	26.83	27.06	26.80	26.91	30552300
2015-05-11	26.90	27.10	26.77	26.79	18105700
2015-05-12	26.58	26.66	26.26	26.45	32683480
2015-05-13	26.53	26.72	26.43	26.48	25061260
2015-05-14	26.69	26.95	26.62	26.92	28078700
2015-05-15	26.96	26.96	26.52	26.69	39426860
2015-05-18	26.60	26.74	26.44	26.62	40068420
2015-05-19	26.67	27.03	26.65	26.87	39338940
2015-05-20	26.92	27.15	26.65	26.96	28616520
2015-05-21	26.95	27.19	26.80	27.13	29253900
2015-05-22	27.00	27.21	26.98	27.01	23524280
2015-05-26	26.92	26.95	26.49	26.62	48130240
2015-05-27	26.64	27.03	26.59	26.99	30500380
2015-05-28	26.90	27.03	26.81	26.99	20596980
2015-05-29	26.93	26.93	26.57	26.61	51948140
2015-06-01	26.84	26.84	26.49	26.70	38086640
2015-06-02	26.65	27.15	26.57	26.96	38779780
2015-06-03	27.00	27.18	26.86	27.02	34340720
2015-06-04	26.88	27.03	26.72	26.84	26966740
2015-06-05	26.82	26.86	26.63	26.67	27764400
2015-06-08	26.63	26.71	26.31	26.34	30482780
2015-06-09	26.34	26.46	26.15	26.33	29105320
2015-06-10	26.49	26.92	26.47	26.83	36299160
2015-06-11	26.90	26.95	26.65	26.73	24350720
2015-06-12	26.58	26.66	26.51	26.62	19115780
2015-06-15	26.40	26.42	26.20	26.36	32654040
2015-06-16	26.42	26.48	26.28	26.41	21436280
2015-06-17	26.47	26.55	26.26	26.46	25884320
2015-06-18	26.59	26.91	26.54	26.84	36662180
2015-06-19	26.86	26.91	26.65	26.83	37869940
2015-06-22	26.98	27.19	26.88	26.91	25005640
2015-06-23	26.98	27.07	26.76	27.02	23949000
2015-06-24	27.00	27.00	26.78	26.89	25732160
2015-06-25	26.94	27.05	26.76	26.76	26713940
2015-06-26	26.86	26.89	26.57	26.58	42182600
2015-06-29	26.25	26.43	26.03	26.08	38756420
2015-06-30	26.32	26.31	26.03	26.03	44711900
2015-07-01	26.29	26.28	25.91	26.09	39227080
2015-07-02	26.05	26.23	26.05	26.17	24718060
2015-07-06	25.98	26.26	25.95	26.14	25610500
2015-07-07	26.16	26.31	25.76	26.25	31944580
2015-07-08	26.04	26.14	25.81	25.84	25933980
2015-07-09	26.16	26.19	26.02	26.03	36846940
2015-07-10	26.31	26.63	26.28	26.51	39133640
2015-07-13	26.64	27.36	26.62	27.33	44129500
2015-07-14	27.34	28.29	27.34	28.06	64881320
2015-07-15	28.01	28.33	27.84	28.01	35691080
2015-07-16	28.26	29.03	28.25	28.99	95366360
2015-07-17	32.45	33.72	32.25	33.65	223298860
2015-07-20	32.96	33.44	32.65	33.15	117217440
2015-07-21	32.76	33.65	32.72	33.12	67543920
2015-07-22	33.04	33.93	32.95	33.11	78586180
2015-07-23	33.06	33.18	32.05	32.21	60582180
2015-07-24	32.35	32.41	31.13	31.18	72514940
2015-07-27	31.05	31.72	31.03	31.36	53507620
2015-07-28	31.64	31.64	31.17	31.40	34546540
2015-07-29	31.44	31.67	31.13	31.60	31501380
2015-07-30	31.50	31.76	31.10	31.63	29484060
2015-07-31	31.57	31.65	31.28	31.28	34122980
2015-08-03	31.27	31.65	31.27	31.56	26090220
2015-08-04	31.42	31.74	31.36	31.46	29817620
2015-08-05	31.72	32.39	31.66	32.19	46685320
2015-08-06	32.25	32.27	31.61	32.13	31452000
2015-08-07	32.01	32.13	31.49	31.77	28077300
2015-08-10	31.97	32.17	31.56	31.69	36184100
2015-08-11	33.46	33.75	32.71	33.04	100584060
2015-08-12	33.15	33.25	32.61	32.98	58816060
2015-08-13	32.97	33.23	32.58	32.82	36214980
2015-08-14	32.75	32.99	32.63	32.86	21441220
2015-08-17	32.84	33.07	32.56	33.04	21033980
2015-08-18	33.10	33.20	32.67	32.81	29121180
2015-08-19	32.83	33.35	32.71	33.05	42681960
2015-08-20	32.77	33.15	32.15	32.34	57105980
2015-08-21	31.99	32.00	30.62	30.62	85303660
2015-08-24	28.65	30.70	28.25	29.48	115406040
2015-08-25	30.75	30.87	29.06	29.10	70759320
2015-08-26	30.52	31.59	29.95	31.43	84717820
2015-08-27	31.97	32.18	31.10	31.88	69826720
2015-08-28	31.64	31.84	31.23	31.52	39574660
2015-08-31	31.38	31.79	30.88	30.91	43534740
2015-09-01	30.12	30.64	29.71	29.89	74042100
2015-09-02	30.28	30.72	29.99	30.72	51512400
2015-09-03	30.85	30.99	30.14	30.31	35191440
2015-09-04	30.00	30.17	29.76	30.04	41789060
2015-09-08	30.62	30.82	30.21	30.73	45590760
2015-09-09	31.06	31.33	30.48	30.64	34041880
2015-09-10	30.66	31.21	30.57	31.07	38105520
2015-09-11	30.99	31.29	30.87	31.29	27470900
2015-09-14	31.29	31.29	30.97	31.16	34045420
2015-09-15	31.34	31.94	31.19	31.76	41687940
2015-09-16	31.77	31.90	31.62	31.80	25729080
2015-09-17	31.89	32.55	31.75	32.15	45493800
2015-09-18	31.84	32.00	31.35	31.46	102667720
2015-09-21	31.72	31.82	31.30	31.77	35770120
2015-09-22	31.35	31.38	30.77	31.13	51257380
2015-09-23	31.10	31.45	31.00	31.12	29418980
2015-09-24	30.83	31.37	30.62	31.29	44801960
2015-09-25	31.49	31.49	30.55	30.60	43480180
2015-09-28	30.52	30.73	29.47	29.74	62553340
2015-09-29	29.86	30.25	29.51	29.75	46205680
2015-09-30	30.16	30.44	30.04	30.42	48268820
2015-10-01	30.42	30.60	29.99	30.56	37352020
2015-10-02	30.36	31.37	30.16	31.35	53696100
2015-10-05	31.60	32.15	31.35	32.07	36072860
2015-10-06	31.94	32.46	31.83	32.27	44736940
2015-10-07	32.46	32.53	31.61	32.12	41854280
2015-10-08	32.07	32.22	31.28	31.96	43641620
2015-10-09	32.00	32.30	31.77	32.18	32974720
2015-10-12	32.10	32.43	31.95	32.33	25522680
2015-10-13	32.16	32.89	32.16	32.62	36153700
2015-10-14	32.66	32.97	32.44	32.56	28309360
2015-10-15	32.73	33.16	32.72	33.09	37714740
2015-10-16	33.21	33.25	32.86	33.11	32222560
2015-10-19	33.06	33.34	32.98	33.31	29546800
2015-10-20	33.20	33.24	32.21	32.51	49964300
2015-10-21	32.71	32.79	32.09	32.13	35883440
2015-10-22	32.34	32.89	32.20	32.59	81419080
2015-10-23	36.38	36.50	35.08	35.10	133078460
2015-10-26	35.08	35.96	35.06	35.64	54332300
2015-10-27	35.37	35.68	35.23	35.42	44915920
2015-10-28	35.37	35.65	35.15	35.65	43578340
2015-10-29	35.53	35.91	35.50	35.85	29119300
2015-10-30	35.79	35.90	35.50	35.54	38175480
2015-11-02	35.55	36.08	35.29	36.06	37725000
2015-11-03	35.94	36.23	35.74	36.11	31307580
2015-11-04	36.10	36.66	36.10	36.41	34134000
2015-11-05	36.47	36.97	36.47	36.56	37231000
2015-11-06	36.58	36.77	36.35	36.69	30231980
2015-11-09	36.51	36.74	35.97	36.24	41396140
2015-11-10	36.22	36.53	35.93	36.42	32159880
2015-11-11	36.62	37.05	36.51	36.77	27339900
2015-11-12	36.55	36.89	36.43	36.56	36743080
2015-11-13	36.46	36.56	35.84	35.85	41510080
2015-11-16	35.78	36.47	35.57	36.45	38117860
2015-11-17	36.46	36.59	36.15	36.27	30218060
2015-11-18	36.38	37.07	36.35	37.00	33685180
2015-11-19	36.94	37.10	36.87	36.92	26557580
2015-11-20	37.33	37.90	37.15	37.83	44265680
2015-11-23	37.87	38.14	37.59	37.80	28307700
2015-11-24	37.60	37.76	36.88	37.41	46683940
2015-11-25	37.41	37.60	37.30	37.41	22444480
2015-11-27	37.42	37.67	37.37	37.51	16770560
2015-11-30	37.44	37.75	37.06	37.13	41952480
2015-12-01	37.36	38.45	37.34	38.35	42692420
2015-12-02	38.45	38.80	37.95	38.12	44607460
2015-12-03	38.30	38.45	37.28	37.63	51812820
2015-12-04	37.66	38.42	37.50	38.34	55145660
2015-12-07	38.39	38.44	37.75	38.16	36246280
2015-12-08	37.89	38.24	37.71	38.12	36589500
2015-12-09	37.96	38.21	36.85	37.58	53999800
2015-12-10	37.64	37.79	37.19	37.47	39767600
2015-12-11	37.06	37.29	36.84	36.94	44488200
2015-12-14	37.09	37.44	36.21	37.39	48424720
2015-12-15	37.65	37.90	37.15	37.17	53324580
2015-12-16	37.50	38.03	36.97	37.90	39865020
2015-12-17	38.12	38.13	37.45	37.47	31068360
2015-12-18	37.33	37.71	36.91	36.97	62974860
2015-12-21	37.31	37.50	37.00	37.39	30514060
2015-12-22	37.58	37.74	37.28	37.50	27310400
2015-12-23	37.67	37.71	37.20	37.52	31334520
2015-12-24	37.48	37.57	37.33	37.42	10544460
2015-12-28	37.65	38.15	37.48	38.13	30314320
2015-12-29	38.33	39.00	38.32	38.83	35300240
2015-12-30	38.83	38.88	38.35	38.55	25870420
2015-12-31	38.48	38.48	37.92	37.94	30018460
2016-01-04	37.15	37.20	36.56	37.09	65455520
2016-01-05	37.32	37.60	36.93	37.13	39013820
2016-01-06	36.50	37.36	36.45	37.18	38940680
2016-01-07	36.52	36.93	35.95	36.32	59274820
2016-01-08	36.57	36.66	35.65	35.72	49017140
2016-01-11	35.83	35.94	35.18	35.80	41812420
2016-01-12	36.08	36.44	35.87	36.30	40490180
2016-01-13	36.54	36.74	34.93	35.03	50034600
2016-01-14	35.27	36.10	34.46	35.74	44515360
2016-01-15	34.61	35.34	34.27	34.72	72162180
2016-01-19	35.17	35.50	34.67	35.09	45361560
2016-01-20	34.43	35.34	33.66	34.92	68899240
2016-01-21	35.11	35.96	34.72	35.33	48244220
2016-01-22	36.18	36.41	36.01	36.26	40235940
2016-01-25	36.18	36.48	35.50	35.58	34234320
2016-01-26	35.69	35.91	35.32	35.65	26633820
2016-01-27	35.68	35.91	34.72	35.00	43884540
2016-01-28	36.11	36.68	35.62	36.55	53527940
2016-01-29	36.58	37.25	36.34	37.15	69486380
2016-02-01	37.52	37.89	37.16	37.60	102783140
2016-02-02	39.23	39.49	38.23	38.23	126962520
2016-02-03	38.51	38.73	36.03	36.35	123420380
2016-02-04	36.14	36.35	35.09	35.40	103374180
2016-02-05	35.19	35.20	34.01	34.18	102114500
2016-02-08	33.39	34.20	33.15	34.14	84947100
2016-02-09	33.62	35.00	33.44	33.91	72178280
2016-02-10	34.34	35.07	34.11	34.21	52760140
2016-02-11	33.75	34.47	33.44	34.16	60480860
2016-02-12	34.51	34.69	33.93	34.12	42827460
2016-02-16	34.65	34.90	34.25	34.55	50400420
2016-02-17	34.95	35.49	34.57	35.42	49852680
2016-02-18	35.50	35.62	34.80	34.87	37664960
2016-02-19	34.75	35.15	34.70	35.05	31785620
2016-02-22	35.37	35.66	35.13	35.32	38996320
2016-02-23	35.07	35.42	34.68	34.79	40185600
2016-02-24	34.45	35.00	34.04	34.98	39271460
2016-02-25	35.00	35.30	34.53	35.29	32843320
2016-02-26	35.43	35.67	35.04	35.25	44870440
2016-02-29	35.02	35.54	34.88	34.89	49622900
2016-03-01	35.18	35.94	34.99	35.94	43028380
2016-03-02	35.95	36.00	35.60	35.94	32580060
2016-03-03	35.93	35.97	35.30	35.62	39159480
2016-03-04	35.75	35.82	35.30	35.54	39441540
2016-03-07	35.35	35.40	34.35	34.76	59760520
2016-03-08	34.43	35.19	34.27	34.70	41526620
2016-03-09	34.92	35.28	34.70	35.26	28430300
2016-03-10	35.41	35.82	35.17	35.64	56670500
2016-03-11	36.00	36.35	35.86	36.34	39416300
2016-03-14	36.34	36.78	36.26	36.52	34365040
2016-03-15	36.35	36.61	36.24	36.42	34419300
2016-03-16	36.32	36.87	36.23	36.80	32487400
2016-03-17	36.82	37.15	36.80	36.89	37216680
2016-03-18	37.09	37.10	36.59	36.88	59613520
2016-03-21	36.83	37.13	36.68	37.10	36730060
2016-03-22	36.87	37.25	36.87	37.04	25394980
2016-03-23	37.12	37.29	36.81	36.90	28641980
2016-03-24	36.60	36.89	36.55	36.77	31431600
2016-03-28	36.84	36.95	36.63	36.68	26016340
2016-03-29	36.73	37.36	36.44	36.68	38075160
2016-03-30	37.51	37.89	37.44	37.53	35648540
2016-03-31	37.46	37.54	37.05	37.53	34375960
2016-04-01	36.93	37.52	36.85	37.50	31534900
2016-04-04	37.50	37.64	37.12	37.26	22687800
2016-04-05	36.90	37.14	36.77	36.89	22645880
2016-04-06	36.79	37.31	36.78	37.28	21074260
2016-04-07	37.27	37.35	36.81	37.01	29063700
2016-04-08	37.20	37.27	36.78	36.96	25815740
2016-04-11	37.15	37.25	36.80	36.81	24401760
2016-04-12	36.90	37.19	36.55	37.15	27059840
2016-04-13	37.46	37.72	37.21	37.59	34152820
2016-04-14	37.70	37.87	37.64	37.66	22705420
2016-04-15	37.70	38.05	37.63	37.95	36186640
2016-04-18	38.02	38.40	37.87	38.33	31176960
2016-04-19	38.48	38.50	37.47	37.70	40610520
2016-04-20	37.90	37.91	37.50	37.63	30584340
2016-04-21	37.77	38.02	37.48	37.96	61209800
2016-04-22	36.32	36.81	35.68	35.94	119038760
2016-04-25	35.81	36.20	35.78	36.16	39183580
2016-04-26	36.27	36.29	35.15	35.41	54891740
2016-04-27	35.36	35.45	34.62	35.29	61971740
2016-04-28	35.41	35.71	34.48	34.55	57345100
2016-04-29	34.54	34.88	34.45	34.65	49753460
2016-05-02	34.88	35.03	34.55	34.91	32905300
2016-05-03	34.84	34.89	34.60	34.62	30875700
2016-05-04	34.52	34.99	34.45	34.79	33870500
2016-05-05	34.89	35.12	34.79	35.07	33670140
2016-05-06	34.92	35.59	34.91	35.56	36585820
2016-05-09	35.60	35.94	35.50	35.65	30205780
2016-05-10	35.84	36.18	35.79	36.16	31391820
2016-05-11	36.17	36.22	35.64	35.76	33841260
2016-05-12	35.85	35.96	35.45	35.67	27226640
2016-05-13	35.60	35.83	35.46	35.54	26289980
2016-05-16	35.46	35.92	35.28	35.82	26341380
2016-05-17	35.80	36.08	35.21	35.31	40024500
2016-05-18	35.18	35.58	35.03	35.33	35336720
2016-05-19	35.12	35.30	34.84	35.02	33404680
2016-05-20	35.08	35.73	35.03	35.49	36567740
2016-05-23	35.33	35.57	35.21	35.21	26613840
2016-05-24	35.34	36.05	35.34	36.00	38589340
2016-05-25	36.04	36.38	35.99	36.26	32651280
2016-05-26	36.14	36.42	36.01	36.21	31525720
2016-05-27	36.20	36.70	36.20	36.63	39499240
2016-05-31	36.59	36.99	36.56	36.79	42590900
2016-06-01	36.73	36.86	36.53	36.71	25071860
2016-06-02	36.63	36.65	36.21	36.52	26836140
2016-06-03	36.46	36.47	36.03	36.12	24525060
2016-06-06	36.25	36.25	35.73	35.83	31321180
2016-06-07	35.99	36.10	35.83	35.83	26735080
2016-06-08	36.20	36.43	36.03	36.41	31674020
2016-06-09	36.14	36.48	36.12	36.43	19778280
2016-06-10	35.97	36.29	35.82	35.97	24328860
2016-06-13	35.83	36.27	35.83	35.92	25178600
2016-06-14	35.82	36.12	35.66	35.91	26121300
2016-06-15	35.95	36.15	35.87	35.95	24290340
2016-06-16	35.75	35.83	35.16	35.52	39649420
2016-06-17	35.43	35.44	34.42	34.59	68047140
2016-06-20	34.94	35.12	34.67	34.69	41650760
2016-06-21	34.92	35.14	34.60	34.80	29312680
2016-06-22	34.95	35.04	34.65	34.87	23686360
2016-06-23	34.87	35.10	34.35	35.09	43428300
2016-06-24	33.76	34.47	33.67	33.76	88980440
2016-06-27	33.55	33.62	33.16	33.41	52821700
2016-06-28	33.95	34.02	33.65	34.00	43475240
2016-06-29	34.15	34.37	34.07	34.21	38651220
2016-06-30	34.27	34.62	34.18	34.61	31954280
2016-07-01	34.61	35.03	34.61	34.96	26894200
2016-07-05	34.80	34.85	34.44	34.72	29252320
2016-07-06	34.50	35.08	34.45	34.89	28238500
2016-07-07	34.90	34.91	34.41	34.77	26084000
2016-07-08	34.98	35.29	34.82	35.28	31503320
2016-07-11	35.40	35.83	35.36	35.75	22235240
2016-07-12	35.96	36.15	35.80	36.03	26738420
2016-07-13	36.18	36.20	35.84	35.85	18717520
2016-07-14	36.08	36.11	35.90	36.05	19003860
2016-07-15	36.29	36.29	35.95	35.99	25586780
2016-07-18	36.14	36.81	36.06	36.69	25909520
2016-07-19	36.49	36.85	36.45	36.85	24549720
2016-07-20	36.87	37.11	36.86	37.06	25793420
2016-07-21	37.02	37.08	36.79	36.93	20526120
2016-07-22	37.09	37.16	36.83	37.14	25196460
2016-07-25	37.03	37.13	36.88	36.99	20648640
2016-07-26	36.95	37.08	36.71	36.92	23734760
2016-07-27	36.91	37.22	36.85	37.09	30250340
2016-07-28	37.35	37.43	36.97	37.30	70603380
2016-07-29	38.64	38.93	38.34	38.44	76829640
2016-08-01	38.05	39.02	38.05	38.64	54009400
2016-08-02	38.43	38.79	38.39	38.55	35690500
2016-08-03	38.36	38.66	38.34	38.66	25748420
2016-08-04	38.61	38.70	38.44	38.58	22805080
2016-08-05	38.69	39.15	38.62	39.11	36024100
2016-08-08	39.10	39.13	38.90	39.09	22157140
2016-08-09	39.06	39.45	39.03	39.21	26377880
2016-08-10	39.19	39.34	39.14	39.23	15727260
2016-08-11	39.25	39.49	39.15	39.24	19502260
2016-08-12	39.08	39.17	39.02	39.16	14809960
2016-08-15	39.19	39.37	39.01	39.12	18763720
2016-08-16	39.02	39.05	38.67	38.86	20560940
2016-08-17	38.87	39.04	38.68	39.00	18484520
2016-08-18	39.00	39.14	38.85	38.88	14388580
2016-08-19	38.75	38.86	38.66	38.77	17230920
2016-08-22	38.66	38.73	38.50	38.61	19027240
2016-08-23	38.77	38.82	38.59	38.60	18564640
2016-08-24	38.53	38.73	38.35	38.48	21439980
2016-08-25	38.35	38.59	38.16	38.47	18537660
2016-08-26	38.45	38.80	38.29	38.48	23333620
2016-08-29	38.44	38.75	38.33	38.61	16951300
2016-08-30	38.47	38.72	38.34	38.45	22600580
2016-08-31	38.35	38.45	38.27	38.35	24971120
2016-09-01	38.46	38.55	38.22	38.44	18502620
2016-09-02	38.65	38.70	38.42	38.57	21453160
2016-09-06	38.67	39.10	38.55	39.00	28856440
2016-09-07	39.00	39.14	38.81	39.02	17880420
2016-09-08	38.93	39.02	38.68	38.77	25405280
2016-09-09	38.51	38.66	37.98	37.98	37709920
2016-09-12	37.76	38.51	37.70	38.45	26219720
2016-09-13	38.22	38.31	37.79	37.98	27900920
2016-09-14	37.98	38.38	37.96	38.12	21889800
2016-09-15	38.14	38.69	38.00	38.59	26935020
2016-09-16	38.49	38.49	38.23	38.44	40986760
2016-09-19	38.62	38.70	38.22	38.29	23456480
2016-09-20	38.45	38.67	38.43	38.57	19572620
2016-09-21	38.63	38.86	38.42	38.81	23356200
2016-09-22	39.00	39.49	38.92	39.36	29724460
2016-09-23	39.33	39.45	39.21	39.35	28238740
2016-09-26	39.14	39.14	38.65	38.71	30664120
2016-09-27	38.78	39.30	38.72	39.15	23064940
2016-09-28	38.89	39.09	38.75	39.08	22196680
2016-09-29	39.07	39.29	38.71	38.75	26294920
2016-09-30	38.82	39.05	38.70	38.86	31706660
2016-10-03	38.71	38.80	38.48	38.63	25576420
2016-10-04	38.80	38.94	38.64	38.82	24027000
2016-10-05	38.97	39.10	38.78	38.82	29223020
2016-10-06	38.95	39.02	38.78	38.84	21413840
2016-10-07	38.98	38.98	38.54	38.75	18663160
2016-10-10	38.89	39.47	38.79	39.30	23498460
2016-10-11	39.33	39.61	39.03	39.15	27449220
2016-10-12	39.19	39.41	39.10	39.31	18748700
2016-10-13	39.06	39.06	38.65	38.91	27305540
2016-10-14	39.08	39.20	38.80	38.93	17049740
2016-10-17	38.99	39.29	38.88	39.00	21859460
2016-10-18	39.39	40.08	39.28	39.76	41138060
2016-10-19	39.94	40.23	39.88	40.08	35335960
2016-10-20	40.17	40.20	39.80	39.85	35150560
2016-10-21	39.75	39.98	39.70	39.97	25323620
2016-10-24	40.25	40.76	40.24	40.66	33950280
2016-10-25	40.83	40.83	40.26	40.38	31528080
2016-10-26	40.32	40.35	39.82	39.95	32954660
2016-10-27	40.05	40.17	39.58	39.77	54984420
2016-10-28	40.42	40.77	39.68	39.77	85398040
2016-10-31	39.77	39.84	39.20	39.23	48545680
2016-11-01	39.14	39.47	38.78	39.18	48127120
2016-11-02	38.91	39.08	38.17	38.44	38368280
2016-11-03	38.36	38.50	37.95	38.11	38863500
2016-11-04	37.53	38.52	37.53	38.10	42696240
2016-11-07	38.73	39.26	38.63	39.13	31701400
2016-11-08	39.17	39.78	39.01	39.53	27337460
2016-11-09	39.00	39.56	38.58	39.27	52142420
2016-11-10	39.56	39.56	37.61	38.13	94903660
2016-11-11	37.83	38.04	37.52	37.70	48636300
2016-11-14	37.78	37.89	36.38	36.80	73087700
2016-11-15	37.35	38.22	37.35	37.92	47680020
2016-11-16	37.76	38.32	37.53	38.22	29451880
2016-11-17	38.35	38.64	38.21	38.56	26080960
2016-11-18	38.57	38.75	38.00	38.03	30942900
2016-11-21	38.13	38.49	38.03	38.46	26612780
2016-11-22	38.63	38.85	38.35	38.41	31862160
2016-11-23	38.39	38.41	37.76	38.05	29568340
2016-11-25	38.21	38.25	38.03	38.08	11748420
2016-11-28	38.00	38.98	37.99	38.41	43763020
2016-11-29	38.58	38.93	38.41	38.54	32332360
2016-11-30	38.50	38.65	37.74	37.90	47857800
2016-12-01	37.87	37.99	36.85	37.40	60358940
2016-12-02	37.23	37.70	37.16	37.53	29049680
2016-12-05	37.89	38.20	37.65	38.13	28580340
2016-12-06	38.24	38.44	37.87	37.96	33813780
2016-12-07	38.05	38.57	37.79	38.56	35219320
2016-12-08	38.62	38.91	38.36	38.82	29761180
2016-12-09	39.00	39.47	38.95	39.46	36438280
2016-12-12	39.25	39.56	39.22	39.46	42082340
2016-12-13	39.70	40.22	39.67	39.81	43038040
2016-12-14	39.87	40.20	39.70	39.85	34097720
2016-12-15	39.87	40.15	39.65	39.89	32529980
2016-12-16	40.02	40.04	39.51	39.54	48875920
2016-12-19	39.51	39.88	39.31	39.71	24641740
2016-12-20	39.84	39.93	39.66	39.82	19020280
2016-12-21	39.79	39.83	39.36	39.73	24226920
2016-12-22	39.62	39.67	39.43	39.56	19443380
2016-12-23	39.55	39.64	39.36	39.50	12478880
2016-12-27	39.53	39.89	39.38	39.58	15786420
2016-12-28	39.69	39.71	39.16	39.25	23076480
2016-12-29	39.17	39.30	38.95	39.14	14885440
2016-12-30	39.14	39.14	38.52	38.59	35399000
2017-01-03	38.94	39.48	38.79	39.31	33145360
2017-01-04	39.42	39.57	39.16	39.35	21459160
2017-01-05	39.30	39.72	39.25	39.70	26703340
2017-01-06	39.76	40.40	39.61	40.31	32803400
2017-01-09	40.32	40.50	40.14	40.33	25492900
2017-01-10	40.39	40.46	40.18	40.24	23535600
2017-01-11	40.25	40.41	40.07	40.40	21318720
2017-01-12	40.36	40.37	39.96	40.32	27061140
2017-01-13	40.37	40.56	40.33	40.39	21984300
2017-01-17	40.35	40.36	40.02	40.23	27242300
2017-01-18	40.29	40.31	40.05	40.30	25888140
2017-01-19	40.26	40.47	40.09	40.11	18386500
2017-01-20	40.35	40.35	40.08	40.25	33400900
2017-01-23	40.36	41.04	40.19	40.97	39272560
2017-01-24	41.12	41.30	40.89	41.19	29480200
2017-01-25	41.48	41.79	41.25	41.78	32546080
2017-01-26	41.89	41.90	41.35	41.61	59477820
2017-01-27	41.74	42.10	41.02	41.17	59315420
2017-01-30	40.73	40.79	39.99	40.12	64931460
2017-01-31	39.84	40.06	39.53	39.84	43211120
2017-02-01	39.98	40.06	39.56	39.78	40594880
2017-02-02	39.69	40.14	39.60	39.93	30642760
2017-02-03	40.15	40.30	40.02	40.07	29268960
2017-02-06	39.99	40.08	39.76	40.07	23689660
2017-02-07	40.20	40.53	40.09	40.35	24824420
2017-02-08	40.35	40.59	40.16	40.42	23119800
2017-02-09	40.48	40.53	40.23	40.48	19807820
2017-02-10	40.59	40.76	40.49	40.68	22699520
2017-02-13	40.80	41.05	40.77	40.96	24266480
2017-02-14	40.95	41.15	40.80	41.02	21094640
2017-02-15	40.97	41.15	40.92	40.95	26272340
2017-02-16	41.00	41.22	40.95	41.21	25752520
2017-02-17	41.15	41.40	41.08	41.40	32220780
2017-02-21	41.43	41.67	41.42	41.58	25246740
2017-02-22	41.43	41.66	41.43	41.54	19744960
2017-02-23	41.51	41.62	41.14	41.57	29455420
2017-02-24	41.39	41.45	41.21	41.43	27844040
2017-02-27	41.23	41.53	41.20	41.46	22029320
2017-02-28	41.28	41.43	41.01	41.16	45215380
2017-03-01	41.44	41.81	41.36	41.76	29930800
2017-03-02	41.69	41.73	41.48	41.53	18849520
2017-03-03	41.53	41.57	41.29	41.45	17927560
2017-03-06	41.35	41.44	41.12	41.39	22180740
2017-03-07	41.37	41.67	41.33	41.60	20752600
2017-03-08	41.68	41.91	41.59	41.77	19795460
2017-03-09	41.80	42.10	41.71	41.93	25230340
2017-03-10	42.16	42.25	41.98	42.16	34080480
2017-03-13	42.20	42.43	42.16	42.28	24472940
2017-03-14	42.18	42.36	42.04	42.28	15603960
2017-03-15	42.38	42.43	42.04	42.36	27629480
2017-03-16	42.45	42.54	42.31	42.44	19551200
2017-03-17	42.58	42.67	42.36	42.61	34329420
2017-03-20	42.50	42.51	42.26	42.42	24630420
2017-03-21	42.57	42.68	41.45	41.52	49269680
2017-03-22	41.60	41.78	41.36	41.48	28029300
2017-03-23	41.05	41.13	40.61	40.88	69741120
2017-03-24	41.00	41.10	40.44	40.72	39620120
2017-03-27	40.35	41.08	40.17	40.98	37899800
2017-03-28	41.02	41.30	40.70	41.05	32410840
2017-03-29	41.25	41.64	41.12	41.57	35726420
2017-03-30	41.68	41.68	41.45	41.58	21106780
2017-03-31	41.45	41.58	41.37	41.48	28037860
2017-04-03	41.46	42.04	41.46	41.93	33430060
2017-04-04	41.57	41.76	41.45	41.73	20907260
2017-04-05	41.78	42.12	41.54	41.57	31106560
2017-04-06	41.62	41.82	41.32	41.39	25088660
2017-04-07	41.40	41.42	41.03	41.23	21145060
2017-04-10	41.27	41.47	41.19	41.24	19578100
2017-04-11	41.24	41.37	40.85	41.17	21594640
2017-04-12	41.10	41.33	41.05	41.22	18009600
2017-04-13	41.11	41.32	41.07	41.18	22447240
2017-04-17	41.25	41.89	41.22	41.86	17900300
2017-04-18	41.71	41.95	41.64	41.84	16734440
2017-04-19	41.99	42.11	41.81	41.91	19086600
2017-04-20	42.07	42.26	41.97	42.08	19180620
2017-04-21	42.14	42.19	42.03	42.16	26471660
2017-04-24	42.56	43.17	42.49	43.14	27450820
2017-04-25	43.25	43.75	43.14	43.62	33439440
2017-04-26	43.71	43.80	43.39	43.59	24743340
2017-04-27	43.68	43.77	43.52	43.71	40536320
2017-04-28	45.53	45.84	45.29	45.30	65525100
2017-05-01	45.10	45.78	45.07	45.63	42319860
2017-05-02	45.48	46.04	45.47	45.82	31744380
2017-05-03	45.74	46.41	45.63	46.35	29990640
2017-05-04	46.30	46.80	46.23	46.58	28442880
2017-05-05	46.68	46.75	46.26	46.36	38225500
2017-05-08	46.31	46.85	46.26	46.72	26596500
2017-05-09	46.85	46.88	46.48	46.61	31636180
2017-05-10	46.60	46.60	46.26	46.44	23478500
2017-05-11	46.27	46.63	46.15	46.53	16707720
2017-05-12	46.58	46.67	46.39	46.61	21012020
2017-05-15	46.65	46.91	46.47	46.85	22169920
2017-05-16	47.00	47.16	46.88	47.15	19389580
2017-05-17	46.78	46.97	45.91	45.98	47241440
2017-05-18	46.05	46.66	45.94	46.51	31937940
2017-05-19	46.57	46.89	46.55	46.70	27860480
2017-05-22	46.75	47.09	46.75	47.09	22407700
2017-05-23	47.40	47.57	47.13	47.44	25416340
2017-05-24	47.65	47.75	47.48	47.75	20683980
2017-05-25	47.87	48.63	47.77	48.48	33209480
2017-05-26	48.49	48.75	48.25	48.57	25040200
2017-05-30	48.52	48.81	48.47	48.79	29333080
2017-05-31	48.75	48.96	48.01	48.24	48961340
2017-06-01	48.45	48.58	48.00	48.35	28209160
2017-06-02	48.47	48.79	48.30	48.78	35019100
2017-06-05	48.83	49.35	48.76	49.18	25042120
2017-06-06	49.16	49.41	48.76	48.83	36292480
2017-06-07	48.98	49.21	48.79	49.05	29077480
2017-06-08	49.12	49.23	48.86	49.17	29638320
2017-06-09	49.23	49.23	46.78	47.49	66187780
2017-06-12	46.98	47.47	45.76	47.15	75270580
2017-06-13	47.60	48.00	47.20	47.67	40266740
2017-06-14	48.00	48.06	47.11	47.54	29794300
2017-06-15	46.70	47.17	46.22	47.12	42661000
2017-06-16	47.00	47.10	46.58	46.99	61894220
2017-06-19	47.50	48.00	47.45	47.87	30666720
2017-06-20	47.88	48.08	47.50	47.53	22519800
2017-06-21	47.68	48.01	47.54	47.97	24044660
2017-06-22	47.94	48.04	47.73	47.85	18839160
2017-06-23	47.84	48.30	47.71	48.28	30557120
2017-06-26	48.50	48.67	47.54	47.61	31967100
2017-06-27	47.12	47.41	46.34	46.37	51598600
2017-06-28	46.45	47.14	45.80	47.02	54428120
2017-06-29	46.50	46.56	45.53	45.89	65983520
2017-06-30	46.30	46.30	45.42	45.44	41804520
2017-07-03	45.61	45.70	44.74	44.94	34207460
2017-07-05	45.09	45.73	44.93	45.59	36277680
2017-07-06	45.21	45.75	44.99	45.33	28490060
2017-07-07	45.44	46.08	45.44	45.93	32755700
2017-07-10	46.09	46.52	45.98	46.44	23856500
2017-07-11	46.48	46.57	46.10	46.50	22264700
2017-07-12	46.93	47.32	46.72	47.19	30642880
2017-07-13	47.31	47.72	47.15	47.36	25893740
2017-07-14	47.60	47.85	47.40	47.80	21075480
2017-07-17	47.85	48.04	47.46	47.67	23310740
2017-07-18	47.65	48.40	47.53	48.27	23079280
2017-07-19	48.39	48.65	48.20	48.54	24490800
2017-07-20	48.75	48.80	48.08	48.41	32489260
2017-07-21	48.11	48.66	48.01	48.65	34220000
2017-07-24	48.61	49.31	48.54	49.02	64966940
2017-07-25	47.69	47.99	47.27	47.54	93219580
2017-07-26	47.73	47.75	47.11	47.39	41765120
2017-07-27	47.59	47.59	46.00	46.70	64259920
2017-07-28	46.47	47.19	46.38	47.08	36927020
2017-07-31	47.09	47.18	46.30	46.53	39401900
2017-08-01	46.62	46.87	46.46	46.54	25554680
2017-08-02	46.43	46.63	45.83	46.52	36488960
2017-08-03	46.52	46.61	46.11	46.18	24050240
2017-08-04	46.34	46.52	46.15	46.40	21645340
2017-08-07	46.45	46.59	46.33	46.47	20644780
2017-08-08	46.35	46.79	46.28	46.34	21231580
2017-08-09	46.03	46.30	45.86	46.15	23841620
2017-08-10	45.88	45.96	45.31	45.36	36479340
2017-08-11	45.40	45.89	45.28	45.72	24135640
2017-08-14	46.13	46.23	45.91	46.13	21290600
2017-08-15	46.21	46.33	45.99	46.11	17667380
2017-08-16	46.26	46.64	46.17	46.35	20134220
2017-08-17	46.29	46.34	45.55	45.55	25544760
2017-08-18	45.52	45.76	45.36	45.53	26853780
2017-08-21	45.50	45.65	45.17	45.33	18868820
2017-08-22	45.64	46.29	45.57	46.23	23334740
2017-08-23	46.10	46.50	45.97	46.35	21804960
2017-08-24	46.43	46.54	45.78	46.06	25406120
2017-08-25	46.17	46.28	45.78	45.79	21067520
2017-08-28	45.80	45.96	45.59	45.69	21729680
2017-08-29	45.26	46.17	45.25	46.06	23711280
2017-08-30	46.00	46.54	45.98	46.48	26024500
2017-08-31	46.59	47.10	46.59	46.97	31651580
2017-09-01	47.06	47.12	46.76	46.87	18947480
2017-09-05	46.65	46.85	46.10	46.42	26965840
2017-09-06	46.51	46.55	45.96	46.39	30553000
2017-09-07	46.59	46.82	46.18	46.80	24254860
2017-09-08	46.82	46.85	46.24	46.33	20230760
2017-09-11	46.71	46.92	46.35	46.45	25339820
2017-09-12	46.63	46.67	46.19	46.60	22687940
2017-09-13	46.53	46.86	46.49	46.75	22052620
2017-09-14	46.56	46.64	46.20	46.26	27952880
2017-09-15	46.23	46.32	45.82	46.01	50108600
2017-09-18	46.00	46.10	45.53	45.75	26138440
2017-09-19	45.87	46.12	45.63	46.09	18733080
2017-09-20	46.15	46.69	46.10	46.58	33395260
2017-09-21	46.65	46.83	46.19	46.62	25812140
2017-09-22	46.39	46.74	46.32	46.43	21054080
2017-09-25	46.27	46.32	45.49	46.05	37136440
2017-09-26	46.19	46.54	46.06	46.24	33337220
2017-09-27	46.39	47.50	46.39	47.22	44788820
2017-09-28	47.07	47.53	47.03	47.48	20406240
2017-09-29	47.60	47.99	47.58	47.96	31619880
2017-10-02	48.00	48.13	47.39	47.66	25668880
2017-10-03	47.70	47.90	47.46	47.89	17766920
2017-10-04	47.85	48.02	47.53	47.58	19047820
2017-10-05	47.77	48.55	47.76	48.50	24276320
2017-10-06	48.34	48.97	48.17	48.94	23477640
2017-10-09	49.00	49.27	48.81	48.85	17827100
2017-10-10	49.00	49.08	48.30	48.63	19367240
2017-10-11	48.69	49.54	48.61	49.46	33865480
2017-10-12	49.37	49.71	49.25	49.39	25255860
2017-10-13	49.60	49.86	49.45	49.48	23395540
2017-10-16	49.61	49.70	49.20	49.60	18210860
2017-10-17	49.51	49.82	49.43	49.61	25803720
2017-10-18	49.59	49.84	49.35	49.64	21151620
2017-10-19	49.30	49.44	48.92	49.22	26271500
2017-10-20	49.47	49.55	49.23	49.41	23663720
2017-10-23	49.48	49.48	48.31	48.42	29568960
2017-10-24	48.50	48.61	48.05	48.53	24243060
2017-10-25	48.42	48.80	48.03	48.67	24225240
2017-10-26	49.00	49.38	48.61	48.63	40842980
2017-10-27	50.46	52.42	50.41	50.96	103353780
2017-10-30	50.70	51.25	50.38	50.86	41701240
2017-10-31	50.76	51.20	50.52	50.83	26627820
2017-11-01	50.86	51.48	50.85	51.28	27468880
2017-11-02	51.09	51.40	50.65	51.28	20979400
2017-11-03	51.11	51.63	51.02	51.62	21527000
2017-11-06	51.45	51.74	51.25	51.30	22503700
2017-11-07	51.36	51.70	51.26	51.67	22246620
2017-11-08	51.53	52.18	51.42	51.99	21774320
2017-11-09	51.70	51.70	50.98	51.56	24904920
2017-11-10	51.32	51.54	51.26	51.40	14413520
2017-11-13	51.17	51.58	51.13	51.29	17715580
2017-11-14	51.13	51.34	50.71	51.30	19184440
2017-11-15	50.96	51.20	50.77	51.05	17079840
2017-11-16	51.13	51.80	51.13	51.63	22593760
2017-11-17	51.70	51.72	50.89	50.95	27941280
2017-11-20	51.01	51.13	50.88	50.92	19069400
2017-11-21	51.17	51.76	51.13	51.72	21939980
2017-11-22	51.75	51.99	51.57	51.80	14937560
2017-11-24	51.79	52.16	51.75	52.03	10739920
2017-11-27	52.00	52.77	51.92	52.71	26157620
2017-11-28	52.75	53.12	52.00	52.37	28487880
2017-11-29	52.13	52.20	50.78	51.08	49188520
2017-11-30	51.12	51.42	50.75	51.07	34480620
2017-12-01	50.79	51.12	50.10	50.51	38191320
2017-12-04	50.63	50.81	49.78	49.93	38128780
2017-12-05	49.80	51.03	49.41	50.26	41346360
2017-12-06	50.08	51.25	50.06	50.92	25439280
2017-12-07	51.02	51.71	50.90	51.55	29164840
2017-12-08	51.87	52.10	51.63	51.85	25815480
2017-12-11	51.78	52.19	51.60	52.06	23856760
2017-12-12	51.98	52.52	51.68	52.02	25593180
2017-12-13	52.31	52.33	51.92	52.03	25653540
2017-12-14	52.25	52.93	52.16	52.46	31176700
2017-12-15	52.73	53.38	52.48	53.21	65518620
2017-12-18	53.30	53.92	53.10	53.86	31091040
2017-12-19	53.76	53.84	53.18	53.53	26774500
2017-12-20	53.59	53.67	53.08	53.25	25371640
2017-12-21	53.25	53.47	53.09	53.18	19914060
2017-12-22	53.06	53.21	52.97	53.01	15101900
2017-12-26	52.90	53.01	52.51	52.84	15224740
2017-12-27	52.87	52.92	52.40	52.47	25438220
2017-12-28	52.58	52.74	52.24	52.41	16742420
2017-12-29	52.34	52.49	52.25	52.32	17750220
2018-01-02	52.42	53.35	52.26	53.25	24751280
2018-01-03	53.22	54.31	53.16	54.12	28603400
2018-01-04	54.40	54.68	54.20	54.32	20092100
2018-01-05	54.70	55.21	54.60	55.11	25582460
2018-01-08	55.11	55.56	55.08	55.35	20952060
2018-01-09	55.47	55.53	55.06	55.31	18050820
2018-01-10	54.86	55.23	54.81	55.13	20855860
2018-01-11	55.32	55.33	54.98	55.28	19565840
2018-01-12	55.12	56.21	55.06	56.11	34410660
2018-01-16	56.63	57.00	55.89	56.09	31505220
2018-01-17	56.31	56.63	55.85	56.60	24052780
2018-01-18	56.57	56.63	55.88	56.49	23964680
2018-01-19	56.59	56.89	56.42	56.88	35564580
2018-01-22	56.87	57.99	56.76	57.79	32359500
2018-01-23	57.99	58.58	57.94	58.50	26661120
2018-01-24	58.87	58.99	58.05	58.21	28395760
2018-01-25	58.63	58.80	58.14	58.52	29610800
2018-01-26	58.75	58.79	57.91	58.79	40375100
2018-01-29	58.82	59.34	58.60	58.78	27578260
2018-01-30	58.39	58.83	58.18	58.18	31126920
2018-01-31	58.53	58.65	57.96	58.50	30773760
2018-02-01	58.13	58.70	57.88	58.39	48242280
2018-02-02	56.10	56.15	55.36	55.60	97158860
2018-02-05	54.53	55.50	52.60	52.79	75966020
2018-02-06	51.36	54.09	51.16	54.03	68959120
2018-02-07	54.08	54.09	52.41	52.43	47384640
2018-02-08	52.77	52.93	50.03	50.08	57182720
2018-02-09	50.86	52.20	49.63	51.89	70117240
2018-02-12	52.40	53.08	52.05	52.60	41154360
2018-02-13	52.25	52.92	52.20	52.61	25301080
2018-02-14	52.45	53.59	52.34	53.49	31115740
2018-02-15	53.95	54.57	53.22	54.48	36868840
2018-02-16	54.42	55.23	54.42	54.74	33632240
2018-02-20	54.53	55.70	54.43	55.12	28462900
2018-02-21	55.32	56.70	55.32	55.57	30258200
2018-02-22	55.81	56.14	55.13	55.33	26343320
2018-02-23	55.63	56.36	55.24	56.34	25219360
2018-02-26	56.39	57.20	56.33	57.19	31181580
2018-02-27	57.06	57.20	55.90	55.91	35481600
2018-02-28	56.15	56.38	55.16	55.24	37652000
2018-03-01	55.39	55.51	53.35	53.48	50318200
2018-03-02	52.65	54.10	52.41	53.95	45431020
2018-03-05	53.76	54.86	53.45	54.55	24043480
2018-03-06	54.96	55.09	54.49	54.75	30655660
2018-03-07	54.46	55.61	54.27	55.48	25850740
2018-03-08	55.77	56.38	55.64	56.30	27102500
2018-03-09	56.80	58.04	56.62	58.00	42560760
2018-03-12	58.19	58.85	57.87	58.23	43445440
2018-03-13	58.50	58.84	56.67	56.91	38143420
2018-03-14	57.26	57.93	57.07	57.47	25828300
2018-03-15	57.50	58.05	56.73	57.48	29444520
2018-03-16	57.71	57.79	56.60	56.79	61839080
2018-03-19	56.00	56.10	54.45	54.99	56118740
2018-03-20	54.95	55.26	54.17	54.89	36637920
2018-03-21	54.64	55.31	54.26	54.54	37577460
2018-03-22	54.09	54.15	52.30	52.45	53339280
2018-03-23	52.35	53.17	51.06	51.08	43133440
2018-03-26	52.30	52.78	50.42	52.66	53302620
2018-03-27	53.15	53.24	49.85	50.26	61906300
2018-03-28	49.90	51.21	49.03	50.23	67385500
2018-03-29	50.58	52.15	50.15	51.59	54536600
2018-04-02	51.14	51.74	49.52	50.32	53608000
2018-04-03	50.70	51.05	49.70	50.67	45501520
2018-04-04	49.67	51.44	49.65	51.26	49693020
2018-04-05	52.07	52.14	51.01	51.39	27260980
2018-04-06	51.00	51.57	50.15	50.35	34928600
2018-04-09	50.84	51.98	50.70	50.77	35031180
2018-04-10	51.32	51.81	50.57	51.58	40592960
2018-04-11	51.40	51.57	50.79	51.00	29677620
2018-04-12	51.25	52.03	51.07	51.63	27187780
2018-04-13	52.04	52.32	51.15	51.46	24460340
2018-04-16	51.85	52.16	51.34	51.90	24224160
2018-04-17	52.57	53.89	52.41	53.71	46405320
2018-04-18	53.87	53.87	53.31	53.60	26882760
2018-04-19	53.47	54.71	53.41	54.39	34953420
2018-04-20	54.10	54.62	53.48	53.65	37793720
2018-04-23	53.89	54.14	53.04	53.37	46825160
2018-04-24	52.60	52.85	50.53	51.00	95205200
2018-04-25	51.28	51.62	50.77	51.06	47822100
2018-04-26	51.48	52.40	50.91	52.00	41590660
2018-04-27	52.30	52.48	51.28	51.50	32395920
2018-04-30	51.50	51.85	50.84	50.87	33425080
2018-05-01	50.68	51.92	50.41	51.87	28557140
2018-05-02	51.41	52.02	51.14	51.22	32061620
2018-05-03	50.95	51.48	50.31	51.19	36301160
2018-05-04	50.85	52.43	50.85	52.41	38773160
2018-05-07	52.46	53.08	52.36	52.74	29321300
2018-05-08	52.93	53.03	52.36	52.70	24354420
2018-05-09	52.91	54.27	52.82	54.14	40656360
2018-05-10	54.30	55.02	54.28	54.88	28860500
2018-05-11	54.68	55.07	54.55	54.91	25073300
2018-05-14	55.00	55.54	54.96	55.01	30361540
2018-05-15	54.50	54.50	53.67	53.96	29897440
2018-05-16	53.87	54.46	53.81	54.09	21946340
2018-05-17	53.99	54.34	53.68	53.93	20875320
2018-05-18	53.09	53.50	53.03	53.32	31304800
2018-05-21	53.70	54.40	53.68	53.98	20464220
2018-05-22	54.18	54.33	53.33	53.49	21800040
2018-05-23	53.26	54.04	53.09	53.98	21213660
2018-05-24	53.95	54.02	53.31	53.96	15335460
2018-05-25	53.95	54.13	53.69	53.78	17988120
2018-05-29	53.24	53.67	52.76	53.02	37302780
2018-05-30	53.15	53.46	52.84	53.39	22769140
2018-05-31	53.38	54.86	53.38	54.25	61766100
2018-06-01	54.97	56.00	54.93	55.98	48431960
2018-06-04	56.12	57.09	56.10	56.96	37791580
2018-06-05	57.05	57.29	56.66	56.98	33559460
2018-06-06	57.11	57.15	56.29	56.84	33964940
2018-06-07	56.57	56.79	55.83	56.19	30400400
2018-06-08	55.91	56.33	55.61	56.04	25816900
2018-06-11	55.93	56.86	55.93	56.50	21585880
2018-06-12	56.55	56.99	56.54	56.97	18240360
2018-06-13	57.06	57.33	56.67	56.74	30128140
2018-06-14	57.19	57.77	57.03	57.61	27017360
2018-06-15	57.44	57.67	57.17	57.61	42449520
2018-06-18	57.18	58.72	57.18	58.67	28273840
2018-06-19	57.93	58.56	57.70	58.40	32420360
2018-06-20	58.77	59.31	58.46	58.49	32970720
2018-06-21	58.74	58.86	57.61	57.88	24762360
2018-06-22	57.96	58.12	57.36	57.77	26219340
2018-06-25	57.18	57.20	55.64	56.24	43146200
2018-06-26	56.40	56.66	55.83	55.92	31264500
2018-06-27	56.07	56.59	55.18	55.20	25877840
2018-06-28	55.10	56.12	54.80	55.71	21448760
2018-06-29	56.00	56.41	55.75	55.78	26302420
2018-07-02	54.95	56.40	54.69	56.37	24346220
2018-07-03	56.79	56.79	55.00	55.14	13580680
2018-07-05	55.53	56.38	55.42	56.21	21333700
2018-07-06	56.18	57.05	56.04	57.01	19921580
2018-07-09	57.42	57.73	57.17	57.70	18179380
2018-07-10	57.85	57.98	57.48	57.64	15968240
2018-07-11	57.23	58.21	57.05	57.70	22399860
2018-07-12	57.99	59.22	57.80	59.17	25037680
2018-07-13	59.25	59.77	59.00	59.44	24441440
2018-07-16	59.47	59.55	58.96	59.19	21113240
2018-07-17	58.61	60.15	58.53	59.94	32207060
2018-07-18	59.83	60.23	59.52	59.79	27872120
2018-07-19	59.55	60.00	59.17	59.35	25533340
2018-07-20	59.35	59.84	59.21	59.25	24968000
2018-07-23	59.05	60.32	59.05	60.28	52384680
2018-07-24	63.13	63.30	61.78	62.40	66364080
2018-07-25	61.96	63.29	61.96	63.19	42799980
2018-07-26	62.55	63.49	62.45	63.42	48112760
2018-07-27	63.55	63.69	61.55	61.93	42611160
2018-07-30	61.40	61.75	60.57	60.99	36998080
2018-07-31	61.00	61.38	60.28	60.86	32894440
2018-08-01	61.40	61.67	60.51	61.00	31345280
2018-08-02	60.30	61.49	60.24	61.31	30625980
2018-08-03	61.48	61.50	60.75	61.19	21797920
2018-08-06	61.25	61.30	60.79	61.24	21634460
2018-08-07	61.85	62.56	61.81	62.11	29879600
2018-08-08	62.02	62.83	61.90	62.28	27418260
2018-08-09	62.50	62.78	62.30	62.46	16972020
2018-08-10	62.15	62.28	61.60	61.88	22178380
2018-08-13	61.85	62.46	61.68	61.75	19946920
2018-08-14	61.76	62.29	61.26	62.11	26963880
2018-08-15	61.46	61.76	60.48	60.72	36576280
2018-08-16	61.24	61.30	60.13	60.32	26863220
2018-08-17	60.10	60.45	59.41	60.05	27792900
2018-08-20	60.25	60.55	59.73	60.39	17415440
2018-08-21	60.40	60.86	60.02	60.08	24111600
2018-08-22	60.00	60.59	59.95	60.37	17747780
2018-08-23	60.36	61.06	60.21	60.27	19852080
2018-08-24	60.44	61.08	60.32	61.03	18936800
2018-08-27	61.38	62.15	61.29	62.09	23125100
2018-08-28	62.06	62.13	61.43	61.56	26080140
2018-08-29	61.87	62.53	61.82	62.47	26186240
2018-08-30	62.21	62.68	61.63	61.96	26628780
2018-08-31	61.75	61.93	60.56	60.91	36328520
2018-09-04	60.21	60.65	59.63	59.85	36620900
2018-09-05	59.69	59.95	58.10	59.32	41226180
2018-09-06	59.32	59.32	57.60	58.57	37769340
2018-09-07	57.93	58.76	57.86	58.24	28028080
2018-09-10	58.61	58.73	58.01	58.23	22315920
2018-09-11	58.08	58.93	57.81	58.87	24191300
2018-09-12	58.64	58.93	57.92	58.14	25909440
2018-09-13	58.54	58.93	58.14	58.77	28624280
2018-09-14	58.96	59.02	58.42	58.63	18879560
2018-09-17	58.51	58.86	57.70	57.80	26130440
2018-09-18	57.85	58.80	57.85	58.06	24073720
2018-09-19	58.25	58.66	57.73	58.55	23827720
2018-09-20	59.00	59.49	58.67	59.34	24507740
2018-09-21	59.60	59.61	58.30	58.30	88111680
2018-09-24	57.86	58.90	57.35	58.67	25420340
2018-09-25	58.81	59.34	58.40	59.23	19554620
2018-09-26	59.26	59.71	58.74	59.02	29245060
2018-09-27	59.34	60.11	59.18	59.73	25215080
2018-09-28	59.59	59.77	59.23	59.67	27612580
2018-10-01	59.99	60.50	59.52	59.77	27152080
2018-10-02	59.55	60.50	59.33	60.01	33758280
2018-10-03	60.25	60.32	59.69	60.15	25124280
2018-10-04	59.77	59.88	57.78	58.41	44189800
2018-10-05	58.38	58.67	57.26	57.87	23689040
2018-10-08	57.51	58.40	56.37	57.45	38647100
2018-10-09	57.31	57.72	56.88	56.94	26175280
2018-10-10	56.55	56.61	54.06	54.06	53514840
2018-10-11	53.65	55.32	53.41	53.97	59002400
2018-10-12	55.40	55.75	54.32	55.50	42026060
2018-10-15	55.45	55.67	54.45	54.61	27447860
2018-10-16	55.23	56.21	55.13	56.06	38570800
2018-10-17	56.32	56.45	55.11	55.78	29344520
2018-10-18	56.09	56.09	53.85	54.40	41890480
2018-10-19	54.67	55.52	54.39	54.82	25352980
2018-10-22	55.15	55.61	54.55	55.06	30284400
2018-10-23	54.04	55.39	53.50	55.18	36973080
2018-10-24	55.21	55.31	52.44	52.54	39648600
2018-10-25	53.59	55.55	53.48	54.78	50916780
2018-10-26	51.85	55.33	51.70	53.57	83751720
2018-10-29	54.12	54.85	49.79	51.00	77614460
2018-10-30	50.42	51.87	50.04	51.81	64253140
2018-10-31	52.99	54.60	52.85	53.84	50595360
2018-11-01	53.79	54.20	53.12	53.50	29639580
2018-11-02	53.69	54.15	52.73	52.89	36780860
2018-11-05	52.75	52.92	51.06	52.00	48828600
2018-11-06	51.97	53.22	51.90	52.79	24666120
2018-11-07	53.45	54.77	53.30	54.67	41167120
2018-11-08	54.57	54.66	53.61	54.12	29763640
2018-11-09	53.70	53.78	52.66	53.31	26866260
2018-11-12	53.07	53.11	51.55	51.93	29435160
2018-11-13	52.16	52.83	51.56	51.80	30274040
2018-11-14	52.50	52.73	51.55	52.18	31318900
2018-11-15	52.24	53.59	51.59	53.24	36721680
2018-11-16	52.97	53.35	52.45	53.07	33162320
2018-11-19	52.86	53.04	50.81	51.00	37172280
2018-11-20	50.00	51.59	49.80	51.29	48982600
2018-11-21	51.84	52.43	51.67	51.88	30685480
2018-11-23	51.50	51.88	51.12	51.19	13829240
2018-11-26	51.92	52.47	51.70	52.43	38856440
2018-11-27	52.05	52.88	51.92	52.22	36063280
2018-11-28	52.44	54.34	51.79	54.31	49508380
2018-11-29	53.80	54.71	53.80	54.42	29377180
2018-11-30	54.45	54.78	53.89	54.72	51612240
2018-12-03	56.16	56.23	55.18	55.32	39815160
2018-12-04	55.16	55.22	52.50	52.54	46903320
2018-12-06	51.71	53.56	51.54	53.44	55384500
2018-12-07	53.00	53.76	51.43	51.83	42024120
2018-12-10	51.75	52.42	51.16	51.98	36154500
2018-12-11	52.82	53.03	51.99	52.59	27894620
2018-12-12	53.40	54.08	53.14	53.18	30476080
2018-12-13	53.40	53.99	52.70	53.10	26595360
2018-12-14	52.50	53.13	52.04	52.11	33732380
2018-12-17	51.88	52.66	50.40	50.83	47707280
2018-12-18	51.30	52.47	51.07	51.44	43850660
2018-12-19	51.70	53.10	50.40	51.15	49586760
2018-12-20	50.91	51.71	49.82	50.47	53469280
2018-12-21	50.77	51.20	48.68	48.98	91917820
2018-12-24	48.70	50.18	48.51	48.81	31806560
2018-12-26	49.45	52.00	49.15	51.97	47465400
2018-12-27	50.86	52.19	49.85	52.19	42195540
2018-12-28	52.48	52.78	51.66	51.85	28275440
2018-12-31	52.55	52.64	51.18	51.78	29874440
2019-01-02	50.83	52.62	50.79	52.29	30652160
2019-01-03	52.05	52.85	50.70	50.80	36821320
2019-01-04	51.63	53.54	51.37	53.54	41877880
2019-01-07	53.58	53.70	52.74	53.42	39637480
2019-01-08	53.81	54.23	53.03	53.81	35305340
2019-01-09	54.08	54.13	53.32	53.73	23985440
2019-01-10	53.38	53.56	52.89	53.52	29128420
2019-01-11	53.16	53.19	52.42	52.86	30415120
2019-01-14	52.35	52.58	52.06	52.23	22885260
2019-01-15	52.51	54.00	52.37	53.86	29271400
2019-01-16	54.00	54.62	53.97	54.05	26636380
2019-01-17	53.97	54.59	53.68	54.50	24853280
2019-01-18	55.00	55.42	54.55	54.91	39111180
2019-01-22	54.40	54.58	53.17	53.53	32270540
2019-01-23	53.87	54.25	52.99	53.78	19339120
2019-01-24	53.82	53.97	53.04	53.70	27233460
2019-01-25	54.25	54.70	54.09	54.55	22384320
2019-01-28	54.01	54.15	53.19	53.50	25685620
2019-01-29	53.63	53.76	52.79	53.03	20436380
2019-01-30	53.42	54.55	53.34	54.45	25596440
2019-01-31	55.15	55.87	54.77	55.82	30766480
2019-02-01	55.62	56.25	55.24	55.54	29244160
2019-02-04	55.63	56.64	55.45	56.64	51529400
2019-02-05	56.24	57.34	55.86	57.30	71043880
2019-02-06	56.98	57.35	55.64	55.76	42111840
2019-02-07	55.21	55.24	54.30	54.94	40896540
2019-02-08	54.35	54.95	54.33	54.75	21515380
2019-02-11	54.85	55.30	54.64	54.75	21303880
2019-02-12	55.34	56.26	55.29	56.07	32190260
2019-02-13	56.25	56.74	55.93	56.01	20995620
2019-02-14	55.90	56.41	55.52	56.08	18952640
2019-02-15	56.50	56.58	55.53	55.68	28996600
2019-02-19	55.50	56.09	55.50	55.93	20932560
2019-02-20	56.00	56.17	55.26	55.69	21756340
2019-02-21	55.54	55.60	54.63	54.85	28309460
2019-02-22	55.05	55.56	54.78	55.52	20990900
2019-02-25	55.80	55.93	55.36	55.47	28261220
2019-02-26	55.29	55.98	55.00	55.76	29434860
2019-02-27	55.35	55.90	55.05	55.80	19375200
2019-02-28	55.57	56.38	55.55	56.00	30852180
2019-03-01	56.25	57.15	56.24	57.05	29006320
2019-03-04	57.35	57.91	56.53	57.39	28920940
2019-03-05	57.50	58.48	57.31	58.10	28863480
2019-03-06	58.12	58.38	57.77	57.89	21985780
2019-03-07	57.79	57.84	56.75	57.17	23331180
2019-03-08	56.34	57.35	56.17	57.12	24249780
2019-03-11	57.22	58.81	57.22	58.79	34383840
2019-03-12	58.91	60.00	58.91	59.66	40262300
2019-03-13	60.03	60.05	59.60	59.67	28718720
2019-03-14	59.73	59.89	59.22	59.28	23456300
2019-03-15	59.67	59.83	59.13	59.22	49199140
2019-03-18	59.17	59.50	58.87	59.21	25852660
2019-03-19	59.44	60.00	59.29	59.94	30413760
2019-03-20	59.87	61.36	59.81	61.20	44555720
2019-03-21	60.80	61.59	60.66	61.58	24080900
2019-03-22	61.32	61.50	60.14	60.28	34284940
2019-03-25	59.85	60.32	59.35	59.65	29936860
2019-03-26	59.93	60.14	58.84	59.23	38023120
2019-03-27	59.28	59.38	57.97	58.65	28004800
2019-03-28	58.58	58.58	57.97	58.42	20248600
2019-03-29	58.75	58.95	58.14	58.67	25399580
2019-04-01	59.21	59.83	59.10	59.72	25055140
2019-04-02	59.77	60.07	59.29	60.02	16559460
2019-04-03	60.37	60.82	60.03	60.30	20356760
2019-04-04	60.30	60.78	60.21	60.75	19014940
2019-04-05	60.75	60.81	60.25	60.36	18143040
2019-04-08	60.39	60.43	59.99	60.19	17207260
2019-04-09	59.80	60.11	59.65	59.86	17527620
2019-04-10	60.03	60.19	59.82	60.11	14492860
2019-04-11	60.20	60.40	60.01	60.23	14204620
2019-04-12	60.50	60.92	60.41	60.89	18675880
2019-04-15	60.90	61.21	60.46	61.06	23750380
2019-04-16	61.25	61.54	61.01	61.36	17126080
2019-04-17	61.65	62.03	61.39	61.82	24438600
2019-04-18	61.96	62.10	61.73	61.82	26636460
2019-04-22	61.80	62.45	61.42	62.44	16146680
2019-04-23	62.53	63.45	62.32	63.23	26398200
2019-04-24	63.21	63.40	62.75	62.80	20375060
2019-04-25	63.24	63.37	62.60	63.17	22145900
2019-04-26	63.45	63.65	63.02	63.61	24828560
2019-04-29	63.70	64.46	63.31	64.38	49988640
2019-04-30	59.25	59.64	58.75	59.42	124140540
2019-05-01	59.40	59.40	58.36	58.40	52859660
2019-05-02	58.39	58.71	57.75	58.13	38896340
2019-05-03	58.68	59.34	58.45	59.27	39613060
2019-05-06	58.31	59.54	58.31	59.47	31278860
2019-05-07	59.02	59.52	58.05	58.71	31027360
2019-05-08	58.60	59.02	58.29	58.31	26190280
2019-05-09	57.95	58.48	57.54	58.12	23719460
2019-05-10	58.18	58.63	57.13	58.21	26290920
2019-05-13	57.10	57.40	56.11	56.60	37212960
2019-05-14	56.86	57.02	55.98	56.02	36732080
2019-05-15	55.89	58.57	55.83	58.21	45786040
2019-05-16	58.23	59.41	58.14	58.95	30628080
2019-05-17	58.42	59.01	58.00	58.12	24172460
2019-05-20	57.23	57.34	56.57	56.94	27065840
2019-05-21	57.42	57.64	56.90	57.48	23203160
2019-05-22	57.34	57.93	57.29	57.57	18296780
2019-05-23	57.03	57.30	56.46	57.04	23986000
2019-05-24	57.37	57.49	56.58	56.67	22246820
2019-05-28	56.70	57.58	56.66	56.71	27303320
2019-05-29	56.38	56.46	55.41	55.82	30764240
2019-05-30	55.78	56.16	55.61	55.90	19037460
2019-05-31	55.06	55.48	55.01	55.18	30164060
2019-06-03	53.28	53.28	51.25	51.81	102611520
2019-06-04	52.15	52.80	51.68	52.65	56669660
2019-06-05	52.58	52.68	51.52	52.11	43368780
2019-06-06	52.25	52.37	51.69	52.22	34064880
2019-06-07	52.53	53.55	52.42	53.30	36047400
2019-06-10	53.65	54.63	53.62	54.02	29284960
2019-06-11	54.70	55.10	53.88	53.94	28741260
2019-06-12	53.90	54.05	53.38	53.85	21225100
2019-06-13	54.18	54.71	54.01	54.44	21160000
2019-06-14	54.32	54.63	54.01	54.27	22232860
2019-06-17	54.31	54.96	54.31	54.63	18832040
2019-06-18	55.48	55.82	54.95	55.18	27733680
2019-06-19	55.28	55.35	54.67	55.12	26784360
2019-06-20	56.00	56.01	55.24	55.57	25240220
2019-06-21	55.46	56.21	55.40	56.09	38951820
2019-06-24	55.98	56.10	55.55	55.78	27913920
2019-06-25	55.63	55.72	54.19	54.32	30938260
2019-06-26	54.33	54.65	53.61	53.99	36217380
2019-06-27	54.20	54.36	53.76	53.80	20089540
2019-06-28	53.82	54.05	53.67	54.05	33869000
2019-07-01	54.90	55.38	54.69	54.90	28770080
2019-07-02	55.11	55.59	54.91	55.56	19835100
2019-07-03	55.87	56.34	55.69	56.08	15340220
2019-07-05	55.89	56.64	55.81	56.58	25290800
2019-07-08	56.26	56.30	55.56	55.82	24728380
2019-07-09	55.59	56.40	55.36	56.24	26607400
2019-07-10	56.56	57.10	56.55	57.02	24189320
2019-07-11	57.16	57.65	56.98	57.21	23911380
2019-07-12	57.20	57.37	56.94	57.25	17279460
2019-07-15	57.34	57.54	56.97	57.52	18075600
2019-07-16	57.30	57.93	57.25	57.68	24776140
2019-07-17	57.55	57.92	57.29	57.32	23400940
2019-07-18	57.09	57.38	56.64	57.32	25825620
2019-07-19	57.41	57.56	56.48	56.51	32944900
2019-07-22	56.67	56.96	56.21	56.90	26036920
2019-07-23	57.20	57.35	56.59	57.31	21873760
2019-07-24	56.60	57.20	56.35	56.89	31802020
2019-07-25	56.89	57.09	56.05	56.61	44196460
2019-07-26	61.20	63.28	61.20	62.52	96115040
2019-07-29	62.05	62.37	61.41	61.97	44474620
2019-07-30	61.27	61.74	61.17	61.26	29065260
2019-07-31	61.15	61.70	60.39	60.83	34509080
2019-08-01	60.70	61.71	60.29	60.45	33970200
2019-08-02	60.04	60.35	59.45	59.70	32901340
2019-08-05	58.50	58.76	57.01	57.62	51949100
2019-08-06	58.17	59.00	58.00	58.50	34187480
2019-08-07	57.80	58.92	57.48	58.70	28886480
2019-08-08	59.14	60.25	58.65	60.24	29359940
2019-08-09	59.90	60.19	59.18	59.40	21313160
2019-08-12	58.96	59.25	58.38	58.74	20063740
2019-08-13	58.57	60.24	58.57	59.86	26360180
2019-08-14	58.82	59.12	58.03	58.21	31573360
2019-08-15	58.18	58.79	58.11	58.36	24494780
2019-08-16	58.98	59.14	58.59	58.88	26988720
2019-08-19	59.50	60.35	59.50	59.92	24650340
2019-08-20	59.76	59.80	59.11	59.13	18312100
2019-08-21	59.66	59.95	59.37	59.56	14821060
2019-08-22	59.70	59.90	58.93	59.48	18958120
2019-08-23	59.10	59.70	57.39	57.56	33765420
2019-08-26	57.86	58.47	57.65	58.44	24528820
2019-08-27	59.03	59.12	58.07	58.39	21549040
2019-08-28	58.09	58.82	57.87	58.55	16044860
2019-08-29	59.06	59.80	59.06	59.64	21777160
2019-08-30	59.93	59.93	59.19	59.41	22599180
2019-09-03	58.85	59.34	58.16	58.42	29608400
2019-09-04	58.84	59.17	58.55	59.07	21379360
2019-09-05	59.58	60.65	59.58	60.57	28172020
2019-09-06	60.41	60.60	60.13	60.25	21442860
2019-09-09	60.20	61.00	59.63	60.22	29437600
2019-09-10	59.76	60.50	59.73	60.30	25202300
2019-09-11	60.17	61.13	60.11	61.01	26140660
2019-09-12	61.22	62.09	61.15	61.71	34518160
2019-09-13	61.57	62.04	61.35	61.98	26027000
2019-09-16	61.48	61.98	61.28	61.57	21065980
2019-09-17	61.52	61.75	61.18	61.46	19162240
2019-09-18	61.38	61.78	60.83	61.62	22886660
2019-09-19	61.60	62.22	61.60	61.94	20003100
2019-09-20	61.66	62.17	61.15	61.50	46745380
2019-09-23	61.30	61.95	61.21	61.70	21505060
2019-09-24	62.00	62.34	60.53	60.94	31835720
2019-09-25	60.79	62.42	60.50	62.33	31877500
2019-09-26	62.10	62.25	61.61	62.07	31237640
2019-09-27	62.15	62.20	60.72	61.25	27088640
2019-09-30	61.05	61.30	60.62	60.95	28393520
2019-10-01	60.95	61.56	60.18	60.26	27165580
2019-10-02	59.85	59.85	58.56	58.83	32784740
2019-10-03	59.00	59.45	58.12	59.39	33273120
2019-10-04	59.59	60.57	59.46	60.45	23665280
2019-10-07	60.22	60.91	60.19	60.38	17342980
2019-10-08	59.88	60.30	59.45	59.46	22835680
2019-10-09	59.97	60.42	59.88	60.12	17532640
2019-10-10	59.93	60.75	59.87	60.43	18650620
2019-10-11	61.11	61.42	60.69	60.77	25542880
2019-10-14	60.62	61.32	60.59	60.86	17640780
2019-10-15	61.02	62.37	61.02	62.15	27905180
2019-10-16	62.06	62.74	61.92	62.18	23363480
2019-10-17	62.55	63.17	62.50	62.65	19610200
2019-10-18	62.67	62.94	62.05	62.27	27056780
2019-10-21	62.61	62.73	62.03	62.31	20760840
2019-10-22	62.39	62.53	62.07	62.14	20957020
2019-10-23	62.12	62.99	62.12	62.96	18571900
2019-10-24	63.05	63.20	62.69	63.05	20797360
2019-10-25	62.55	63.48	62.50	63.26	24261020
2019-10-28	63.77	64.97	63.63	64.50	52264740
2019-10-29	63.81	64.08	62.86	63.13	37727600
2019-10-30	62.65	63.47	62.60	63.06	28177020
2019-10-31	63.06	63.38	62.54	63.01	29113020
2019-11-01	63.25	63.73	63.03	63.69	33401440
2019-11-04	63.82	64.71	63.82	64.57	30019280
2019-11-05	64.64	64.95	64.56	64.60	25654220
2019-11-06	64.47	64.69	64.13	64.59	23059540
2019-11-07	64.71	66.19	64.71	65.44	40599400
2019-11-08	65.26	65.90	65.22	65.57	25038320
2019-11-11	65.16	65.32	64.87	64.96	20248580
2019-11-12	65.00	65.50	64.79	64.94	21717180
2019-11-13	64.70	65.22	64.68	64.90	17077220
2019-11-14	64.88	65.85	64.78	65.57	23886100
2019-11-15	65.95	66.74	65.71	66.74	35659100
2019-11-18	66.61	66.78	65.88	66.04	29761660
2019-11-19	66.39	66.39	65.64	65.77	25387440
2019-11-20	65.59	65.75	64.56	65.15	26196700
2019-11-21	65.07	65.63	64.65	65.07	19909980
2019-11-22	65.28	65.44	64.57	64.77	27730120
2019-11-25	64.96	65.57	64.91	65.33	20729740
2019-11-26	65.49	65.74	65.25	65.68	21395900
2019-11-27	65.75	65.92	65.48	65.65	19926580
2019-11-29	65.36	65.51	65.20	65.25	11739620
2019-12-02	65.05	65.29	64.05	64.50	30237020
2019-12-03	63.98	64.92	63.95	64.76	25372940
2019-12-04	65.35	66.29	65.24	66.03	30762200
2019-12-05	66.40	66.47	65.82	66.41	24256360
2019-12-06	66.67	67.20	66.67	67.03	26310200
2019-12-09	66.90	67.97	66.89	67.18	27115900
2019-12-10	67.08	67.50	66.80	67.23	21893060
2019-12-11	67.54	67.56	67.13	67.25	17015920
2019-12-12	67.30	67.79	67.03	67.51	25634440
2019-12-13	67.40	67.65	67.19	67.39	31000560
2019-12-16	67.83	68.23	67.63	68.06	27949020
2019-12-17	68.14	68.25	67.57	67.76	37105180
2019-12-18	67.83	68.02	67.55	67.63	33141380
2019-12-19	67.59	67.91	67.45	67.80	29402240
2019-12-20	68.17	68.18	67.45	67.48	66338100
2019-12-23	67.79	67.99	67.33	67.44	17664000
2019-12-24	67.43	67.51	67.14	67.18	6950360
2019-12-26	67.31	68.07	67.22	68.02	13355080
2019-12-27	68.15	68.23	67.47	67.59	20774360
2019-12-30	67.50	67.65	66.70	66.81	21026460
2019-12-31	66.51	66.90	66.45	66.85	19249360
2020-01-02	67.08	68.41	67.08	68.37	28134620
2020-01-03	67.39	68.63	67.28	68.03	23740120
2020-01-06	67.50	69.83	67.50	69.71	34662980
2020-01-07	69.90	70.15	69.52	69.67	30233860
2020-01-08	69.60	70.58	69.54	70.22	30583540
2020-01-09	71.03	71.37	70.51	70.99	30053280
2020-01-10	71.38	71.75	70.92	71.49	36431320
2020-01-13	71.81	72.03	71.30	71.96	33069640
2020-01-14	71.95	72.09	71.42	71.54	31209060
2020-01-15	71.51	72.07	71.51	71.96	25653700
2020-01-16	72.37	72.60	72.05	72.59	23473760
2020-01-17	73.15	74.06	72.91	74.02	47924300
2020-01-21	73.96	74.59	73.56	74.22	40735600
2020-01-22	74.55	75.16	74.25	74.30	32216920
2020-01-23	74.38	74.78	74.11	74.33	27027080
2020-01-24	74.68	74.77	73.26	73.34	35692880
2020-01-27	71.55	71.90	71.06	71.70	35104020
2020-01-28	72.15	72.80	71.62	72.63	31548440
2020-01-29	72.94	73.27	72.34	72.93	21573340
2020-01-30	72.00	72.86	71.82	72.79	26788420
2020-01-31	73.45	73.51	71.43	71.71	48344280
2020-02-03	73.10	74.50	72.95	74.30	61104320
2020-02-04	72.85	73.48	71.32	72.35	78659080
2020-02-05	73.12	73.19	71.53	72.41	39723140
2020-02-06	72.52	74.10	72.48	73.81	33587680
2020-02-07	73.37	74.29	73.32	73.96	23445400
2020-02-10	73.72	75.48	73.72	75.43	28397520
2020-02-11	75.59	76.48	75.28	75.44	26892660
2020-02-12	75.72	76.03	75.41	75.91	23351300
2020-02-13	75.63	76.36	75.23	75.73	18594600
2020-02-14	75.78	76.04	75.37	76.04	23956720
2020-02-18	75.75	76.58	75.63	75.98	22422800
2020-02-19	76.25	76.61	76.07	76.33	18985360
2020-02-20	76.10	76.48	75.34	75.91	21931040
2020-02-21	75.40	75.61	74.02	74.26	34645460
2020-02-24	71.31	71.85	70.57	71.08	57341060
2020-02-25	71.65	71.91	69.12	69.42	49565560
2020-02-26	69.81	70.79	68.95	69.66	44080740
2020-02-27	68.10	68.59	65.86	65.90	59566000
2020-02-28	63.88	67.06	63.55	66.97	75812360
2020-03-02	67.58	69.54	66.34	69.46	48629360
2020-03-03	69.97	70.51	66.60	67.07	48046520
2020-03-04	67.96	69.40	67.16	69.33	38266300
2020-03-05	67.51	67.95	65.26	65.95	51225760
2020-03-06	63.85	65.31	63.05	64.92	53212560
2020-03-09	60.27	62.74	60.00	60.78	67307300
2020-03-10	63.00	64.06	60.94	64.02	52227460
2020-03-11	62.49	63.05	59.80	60.77	52224580
2020-03-12	56.30	59.69	55.67	55.75	84534960
2020-03-13	58.95	60.99	55.86	60.99	74002500
2020-03-16	54.80	57.61	53.72	54.22	85047300
2020-03-17	54.66	56.54	52.80	55.99	77229780
2020-03-18	52.83	55.33	51.86	54.84	84668700
2020-03-19	54.65	57.90	53.01	55.76	73022120
2020-03-20	56.79	57.20	53.27	53.62	72035000
2020-03-23	53.07	53.57	50.68	52.83	80882740
2020-03-24	55.19	56.75	54.53	56.72	66889000
2020-03-25	56.32	57.45	54.30	55.12	81630560
2020-03-26	55.59	58.50	54.68	58.09	71475100
2020-03-27	56.28	57.53	55.30	55.54	64169900
2020-03-30	56.25	57.58	54.82	57.34	51481220
2020-03-31	57.37	58.77	56.91	58.14	49759660
2020-04-01	56.10	56.48	54.87	55.28	46883460
2020-04-02	54.91	56.34	54.82	56.04	39297620
2020-04-03	55.95	56.18	53.99	54.89	46268000
2020-04-06	56.90	59.73	56.55	59.35	53294460
2020-04-07	61.05	61.25	59.11	59.33	47746580
2020-04-08	60.33	60.95	59.41	60.51	39502700
2020-04-09	61.20	61.28	59.84	60.57	43508420
2020-04-13	60.46	61.03	59.38	60.88	34796560
2020-04-14	62.25	64.10	61.85	63.46	49407060
2020-04-15	62.28	64.02	62.02	63.12	33434060
2020-04-16	63.71	63.95	62.13	63.17	50361980
2020-04-17	64.24	64.72	63.56	64.16	38980840
2020-04-20	63.55	64.08	63.07	63.33	33909760
2020-04-21	62.35	62.71	60.49	60.82	43060060
2020-04-22	62.28	64.28	62.10	63.16	41862800
2020-04-23	63.58	64.67	63.28	63.82	31324060
2020-04-24	63.06	64.02	62.47	63.97	32807880
2020-04-27	64.80	64.81	63.45	63.79	32011260
2020-04-28	64.40	64.40	61.61	61.68	59026180
2020-04-29	67.07	68.00	66.27	67.07	75872600
2020-04-30	66.24	67.64	66.12	67.43	53378120
2020-05-01	66.43	67.60	65.55	66.03	41452780
2020-05-04	65.41	66.38	64.95	66.34	30080340
2020-05-05	66.90	68.70	66.87	67.56	33030660
2020-05-06	68.08	68.56	67.36	67.37	24308460
2020-05-07	68.30	68.88	67.76	68.63	27995180
2020-05-08	69.16	69.94	68.77	69.42	27761360
2020-05-11	68.91	70.83	68.86	70.16	28242320
2020-05-12	70.36	70.75	68.74	68.79	27812000
2020-05-13	68.85	69.27	66.42	67.47	36251700
2020-05-14	66.75	67.87	66.20	67.81	32061540
2020-05-15	67.50	68.72	66.95	68.66	34154940
2020-05-18	68.09	69.62	67.71	69.20	36479280
2020-05-19	69.35	69.60	68.67	68.67	25612980
2020-05-20	69.48	70.52	69.36	70.34	33107500
2020-05-21	70.40	70.77	69.67	70.14	27703880
2020-05-22	69.84	70.64	69.59	70.52	26188160
2020-05-26	71.86	72.05	70.61	70.85	41212860
2020-05-27	70.86	71.09	69.56	70.89	33722840
2020-05-28	69.84	72.04	69.80	70.84	33879520
2020-05-29	70.85	71.63	70.67	71.45	36761180
2020-06-01	70.92	71.90	70.90	71.59	24342800
2020-06-02	71.53	71.98	70.94	71.96	25562560
2020-06-03	71.92	72.33	71.49	71.82	25123720
2020-06-04	71.52	71.95	70.24	70.61	29685440
2020-06-05	70.66	72.25	70.30	71.92	34704880
2020-06-08	71.12	72.40	71.12	72.33	28083560
2020-06-09	72.27	73.40	72.16	72.81	28184980
2020-06-10	72.98	73.71	72.81	73.29	30503060
2020-06-11	72.12	72.72	70.10	70.19	39826640
2020-06-12	71.42	71.85	69.30	70.66	38927340
2020-06-15	69.54	71.24	69.40	70.99	30121920
2020-06-16	72.26	72.75	71.30	72.14	34232280
2020-06-17	72.36	73.00	71.57	72.56	30992300
2020-06-18	72.46	72.57	71.35	71.80	31638320
2020-06-19	72.20	72.39	71.07	71.59	63157500
2020-06-22	71.45	72.64	71.16	72.59	30848800
2020-06-23	72.78	73.80	72.26	73.22	28595280
2020-06-24	73.08	73.77	71.49	71.60	35120440
2020-06-25	71.50	72.15	71.00	72.07	24609480
2020-06-26	71.57	71.67	67.60	68.00	85353960
2020-06-29	67.91	69.78	67.35	69.75	36203600
2020-06-30	69.52	70.93	69.20	70.68	40847620
2020-07-01	70.56	72.15	70.49	71.90	35503340
2020-07-02	72.35	74.15	72.32	73.24	37189600
2020-07-06	74.00	75.33	73.64	74.79	31279940
2020-07-07	74.50	75.84	74.18	74.26	29163440
2020-07-08	74.72	75.29	74.28	74.80	24993160
2020-07-09	75.32	76.14	74.40	75.55	28466440
2020-07-10	75.31	77.19	74.83	77.09	37134080
2020-07-13	77.50	78.86	75.26	75.57	36928480
2020-07-14	74.52	76.15	74.18	76.03	31700320
2020-07-15	76.16	76.77	74.90	75.68	32213680
2020-07-16	75.00	75.93	74.32	75.90	30386900
2020-07-17	76.08	76.17	74.92	75.78	29140200
2020-07-20	75.76	78.51	75.18	78.29	31145040
2020-07-21	79.35	79.35	77.71	77.92	24372900
2020-07-22	78.03	78.50	77.31	78.42	18639700
2020-07-23	78.35	78.59	75.37	75.78	32552680
2020-07-24	74.95	75.88	74.42	75.59	30888080
2020-07-27	75.78	77.05	75.76	76.51	24919600
2020-07-28	76.26	76.32	74.88	75.02	34043480
2020-07-29	75.32	76.56	75.07	76.10	22130680
2020-07-30	74.85	76.89	74.61	76.57	33427920
2020-07-31	75.25	75.45	72.70	74.15	68580720
2020-08-03	74.33	74.52	73.28	73.72	46630280
2020-08-04	73.83	74.28	72.93	73.25	38069780
2020-08-05	73.47	74.12	73.17	73.68	39599140
2020-08-06	73.59	75.12	73.30	75.01	39907360
2020-08-07	75.00	75.84	74.08	74.72	31556520
2020-08-10	74.36	75.20	73.65	74.81	25790600
2020-08-11	74.62	75.50	73.90	74.02	29087300
2020-08-12	74.28	75.62	74.26	75.33	28753100
2020-08-13	75.52	76.86	75.40	75.92	29104160
2020-08-14	75.78	76.10	75.14	75.39	27104000
2020-08-17	75.73	76.28	75.40	75.90	27572000
2020-08-18	76.31	78.12	76.19	77.93	40541720
2020-08-19	77.67	78.68	77.20	77.38	33212220
2020-08-20	77.17	79.29	76.91	79.09	34137540
2020-08-21	78.85	79.89	78.40	79.02	28929060
2020-08-24	79.70	80.71	79.03	79.41	28204580
2020-08-25	79.10	80.58	79.10	80.41	42641680
2020-08-26	80.40	82.96	80.18	82.62	71621440
2020-08-27	82.68	82.75	81.29	81.72	37232040
2020-08-28	81.67	82.36	81.54	82.22	29995640
2020-08-31	82.39	82.40	81.52	81.71	36468120
2020-09-01	81.83	83.29	81.61	83.04	36533100
2020-09-02	83.69	86.66	83.32	86.41	50223600
2020-09-03	85.49	85.49	80.75	82.09	62155260
2020-09-04	81.21	82.26	77.38	79.55	52171360
2020-09-08	76.68	78.19	76.40	76.62	52217680
2020-09-09	77.88	78.45	76.80	77.85	35494080
2020-09-10	78.03	79.20	76.29	76.60	32371140
2020-09-11	76.80	78.76	74.87	76.04	31941740
2020-09-14	76.95	78.20	75.79	75.96	33931780
2020-09-15	76.80	77.98	76.59	77.07	26621640
2020-09-16	77.78	78.10	75.99	76.05	26245980
2020-09-17	74.80	75.41	73.50	74.78	37595020
2020-09-18	74.90	75.15	71.86	73.00	62077640
2020-09-21	72.00	72.42	70.33	71.56	57776540
2020-09-22	72.50	73.48	71.73	73.27	31664020
2020-09-23	72.94	73.05	70.39	70.76	33147000
2020-09-24	70.55	72.19	70.49	71.41	29004320
2020-09-25	71.63	72.50	70.67	72.25	26467500
2020-09-28	73.71	73.84	72.47	73.23	40158820
2020-09-29	73.52	73.83	72.94	73.47	19582040
2020-09-30	73.34	74.49	72.99	73.48	34032160
2020-10-01	74.21	74.95	73.96	74.50	35589940
2020-10-02	73.10	74.16	72.55	72.92	25681420
2020-10-05	73.31	74.41	73.21	74.30	22265140
2020-10-06	73.78	74.34	72.43	72.67	24908460
2020-10-07	73.21	73.45	71.80	73.01	34923120
2020-10-08	73.25	74.50	73.25	74.30	23756620
2020-10-09	74.74	75.83	74.47	75.76	28710840
2020-10-12	77.15	79.69	76.63	78.46	49651200
2020-10-13	79.19	79.50	78.16	78.58	32020860
2020-10-14	78.93	79.38	77.53	78.40	38619800
2020-10-15	77.36	78.76	77.25	77.96	30816340
2020-10-16	78.29	79.06	78.15	78.65	28702740
2020-10-19	79.02	79.41	76.40	76.73	32141500
2020-10-20	76.35	78.88	76.28	77.80	44851440
2020-10-21	78.67	80.94	78.58	79.67	51366900
2020-10-22	79.65	81.10	79.25	80.77	28680840
2020-10-23	81.30	82.12	81.03	82.05	27516880
2020-10-26	81.25	81.91	78.83	79.52	37065080
2020-10-27	79.78	80.34	79.14	80.21	24580040
2020-10-28	77.99	78.07	75.73	75.83	36679180
2020-10-29	76.12	79.69	76.11	78.36	40061280
2020-10-30	83.61	84.35	80.22	81.05	86617240
2020-11-02	81.41	83.04	80.80	81.30	50708920
2020-11-03	81.59	83.09	80.83	82.51	33233060
2020-11-04	85.51	88.57	85.30	87.46	71418540
2020-11-05	89.05	89.68	87.53	88.17	41316240
2020-11-06	87.70	88.62	87.02	88.09	33224500
2020-11-09	89.55	90.90	88.00	88.15	45365400
2020-11-10	86.55	88.15	85.87	87.02	52722840
2020-11-11	87.50	88.21	87.37	87.64	25279320
2020-11-12	87.38	88.41	87.28	87.49	24975080
2020-11-13	87.88	89.05	87.23	88.85	30011480
2020-11-16	88.59	89.95	88.38	89.07	24935700
2020-11-17	88.85	89.25	88.35	88.51	22942280
2020-11-18	88.26	88.67	87.31	87.34	23469320
2020-11-19	86.92	88.48	86.85	88.20	24998200
2020-11-20	88.26	88.70	87.09	87.11	46273100
2020-11-23	87.48	87.70	85.89	86.74	43239500
2020-11-24	86.53	88.58	86.38	88.44	31594060
2020-11-25	88.64	88.93	87.83	88.57	20922440
2020-11-27	88.65	90.20	88.62	89.66	17698320
2020-11-30	89.06	89.40	87.75	88.04	36476720
2020-12-01	88.72	91.24	88.47	89.91	34780900
2020-12-02	89.91	91.78	89.47	91.40	24440640
2020-12-03	91.20	92.36	91.13	91.34	24545960
2020-12-04	91.23	91.66	90.85	91.40	27563320
2020-12-07	90.95	91.62	90.29	90.97	26418920
2020-12-08	90.51	91.10	89.81	90.93	21926380
2020-12-09	90.60	91.71	88.39	89.21	30151160
2020-12-10	88.49	89.07	87.02	88.77	27256960
2020-12-11	88.15	89.22	88.00	89.09	24413020
2020-12-14	88.75	89.87	87.86	88.00	32003460
2020-12-15	88.22	88.57	87.50	88.39	29645220
2020-12-16	88.64	88.65	87.80	88.15	30270860
2020-12-17	88.43	88.59	86.93	87.40	32494880
2020-12-18	87.71	87.76	86.01	86.55	80327060
2020-12-21	85.68	87.04	84.95	86.97	36567560
2020-12-22	86.72	86.87	85.63	86.18	18766920
2020-12-23	86.41	87.40	86.25	86.62	20678340
2020-12-24	86.75	87.30	86.46	86.94	6935060
2020-12-28	87.58	89.54	87.32	88.80	27860660
2020-12-29	89.39	89.62	87.80	87.94	25987900
2020-12-30	88.10	88.25	86.28	86.98	26122600
2020-12-31	86.77	87.95	86.77	87.59	20244800
2021-01-04	87.88	88.03	85.39	86.41	38037100
2021-01-05	86.25	87.38	85.90	87.05	22906940
2021-01-06	85.13	87.40	84.95	86.76	52042280
2021-01-07	87.00	89.42	86.85	89.36	45300440
2021-01-08	89.40	90.49	88.68	90.36	41020040
2021-01-11	89.30	89.72	88.03	88.34	24194700
2021-01-12	87.70	88.90	86.27	87.33	27153820
2021-01-13	86.93	88.25	86.90	87.72	21882620
2021-01-14	87.68	88.75	86.67	87.01	23589540
2021-01-15	86.91	87.80	86.08	86.81	26843400
2021-01-19	87.61	90.46	87.07	89.54	34692280
2021-01-20	91.57	95.19	91.28	94.35	49805160
2021-01-21	94.90	96.74	94.36	94.56	41278640
2021-01-22	94.78	95.55	94.09	95.05	25444640
2021-01-25	96.03	96.48	93.38	94.97	38546400
2021-01-26	94.44	96.25	94.21	95.86	26262780
2021-01-27	94.13	94.50	90.45	91.54	54965840
2021-01-28	92.20	94.94	92.13	93.16	35462760
2021-01-29	92.31	92.86	90.51	91.79	32251040
2021-02-01	92.68	96.12	92.55	95.07	32043640
2021-02-02	96.13	97.79	95.72	96.38	45474460
2021-02-03	103.65	105.83	100.92	103.50	82363400
2021-02-04	103.44	103.93	102.13	103.12	37046580
2021-02-05	103.50	105.13	102.97	104.90	30702700
2021-02-08	105.30	106.18	103.60	104.65	24848220
2021-02-09	103.93	105.26	103.93	104.18	17797000
2021-02-10	104.71	105.42	103.15	104.77	22709280
2021-02-11	104.98	105.10	103.87	104.79	18913000
2021-02-12	104.51	105.44	104.16	105.21	17117300
2021-02-16	105.22	107.63	105.22	106.10	22676760
2021-02-17	105.00	106.68	104.95	106.42	21418820
2021-02-18	105.52	106.64	105.19	105.86	22437100
2021-02-19	105.96	106.53	104.87	105.06	29152240
2021-02-22	103.35	104.57	103.11	103.24	27350660
2021-02-23	101.25	104.10	100.10	103.54	33347540
2021-02-24	102.09	105.04	101.91	104.76	24966980
2021-02-25	103.37	104.74	101.06	101.57	36568640
2021-02-26	102.53	103.55	100.80	101.84	41676020
2021-03-01	102.83	104.33	102.31	104.08	28102300
2021-03-02	103.81	105.22	103.56	103.79	22691900
2021-03-03	103.36	104.43	100.50	101.34	29683620
2021-03-04	101.17	104.46	101.01	102.45	42360120
2021-03-05	103.66	105.91	102.32	105.43	43904360
2021-03-08	105.06	106.44	101.08	101.21	32948580
2021-03-09	103.50	103.90	102.39	102.64	33946120
2021-03-10	103.59	103.75	101.67	102.75	25371840
2021-03-11	103.70	106.29	103.62	105.74	24781600
2021-03-12	104.25	104.51	102.38	103.10	34515880
2021-03-15	103.12	103.35	102.18	103.32	25966500
2021-03-16	103.95	106.18	103.50	104.63	29831280
2021-03-17	103.80	105.49	102.70	104.55	25980320
2021-03-18	103.05	103.78	101.68	101.81	27248600
2021-03-19	102.10	102.66	100.88	102.16	46297860
2021-03-22	102.09	102.90	101.30	101.93	39096320
2021-03-23	102.59	103.62	101.96	102.65	27339940
2021-03-24	103.27	103.91	102.08	102.25	23080580
2021-03-25	102.24	102.94	100.54	102.22	28378140
2021-03-26	101.94	102.55	100.70	101.78	29876000
2021-03-29	101.39	102.92	100.78	102.80	24595540
2021-03-30	102.88	103.54	102.20	102.78	20735480
2021-03-31	102.96	104.67	102.84	103.43	29198600
2021-04-01	104.90	107.15	104.84	106.89	33979560
2021-04-05	107.65	111.87	107.58	111.28	43297500
2021-04-06	111.13	111.88	110.74	111.24	27060720
2021-04-07	111.31	112.75	111.27	112.48	25797220
2021-04-08	113.90	114.20	112.88	113.27	27165180
2021-04-09	112.84	114.45	112.69	114.29	20887300
2021-04-12	113.31	113.77	111.92	112.74	31317020
2021-04-13	113.07	113.86	112.80	113.36	23316080
2021-04-14	113.76	113.90	112.46	112.74	20219340
2021-04-15	113.85	115.33	113.30	114.83	27472240
2021-04-16	115.15	115.32	114.22	114.89	22601800
2021-04-19	114.60	115.92	114.39	115.12	24688900
2021-04-20	115.39	115.48	113.59	114.68	21774980
2021-04-21	114.26	114.77	112.93	114.66	23934620
2021-04-22	114.66	115.19	112.82	113.40	21096160
2021-04-23	114.17	116.29	113.91	115.77	28703240
2021-04-26	116.00	117.06	115.69	116.34	20833000
2021-04-27	116.80	116.87	115.21	115.36	31971660
2021-04-28	120.36	122.62	118.74	119.00	59728780
2021-04-29	120.52	121.83	120.11	121.49	39553540
2021-04-30	120.22	121.36	120.11	120.51	39142600
2021-05-03	120.14	120.99	119.23	119.76	33787780
2021-05-04	118.49	118.96	115.59	117.71	35120300
2021-05-05	118.42	119.11	117.57	117.84	21805500
2021-05-06	117.53	119.14	117.12	119.07	20617180
2021-05-07	120.00	120.82	119.50	119.93	23277840
2021-05-10	118.74	118.90	116.74	117.08	26005420
2021-05-11	114.59	116.10	114.15	115.44	32110960
2021-05-12	113.09	114.27	111.50	111.95	34933280
2021-05-13	113.05	113.83	112.14	113.10	26670160
2021-05-14	114.59	116.06	114.17	115.81	26624960
2021-05-17	115.47	116.17	114.75	116.07	19848320
2021-05-18	116.85	117.16	115.16	115.17	17302380
2021-05-19	113.22	115.84	113.18	115.44	19350880
2021-05-20	116.40	118.02	116.05	117.80	23831860
2021-05-21	118.30	118.45	117.12	117.26	22832640
2021-05-24	118.35	120.92	118.01	120.33	21243780
2021-05-25	121.00	121.64	120.15	120.45	18838560
2021-05-26	120.64	122.15	120.63	121.68	21856380
2021-05-27	121.85	122.00	120.10	120.13	38962260
2021-05-28	121.10	121.41	120.38	120.58	24107640
2021-06-01	121.10	121.90	120.24	121.49	19165780
2021-06-02	121.77	122.10	120.21	121.06	17162100
2021-06-03	119.75	120.49	119.14	120.23	18345820
2021-06-04	121.13	122.69	120.89	122.59	25948680
2021-06-07	122.57	123.40	122.05	123.30	23849060
2021-06-08	124.00	124.72	123.41	124.14	25065060
2021-06-09	124.98	125.25	124.37	124.57	20126740
2021-06-10	124.70	126.16	124.70	126.08	31234660
2021-06-11	126.25	126.35	124.91	125.70	25246180
2021-06-14	125.67	126.41	125.05	126.35	22550440
2021-06-15	126.52	126.86	125.65	126.03	22182600
2021-06-16	126.25	126.52	124.15	125.70	26316760
2021-06-17	125.52	127.20	125.52	126.37	25755820
2021-06-18	125.71	126.39	124.60	125.57	53306200
2021-06-21	125.74	127.04	125.13	126.46	26256520
2021-06-22	126.45	127.27	126.03	127.00	20986200
2021-06-23	126.55	127.80	126.25	126.46	19693160
2021-06-24	127.05	127.54	126.96	127.28	18933240
2021-06-25	126.96	127.51	126.44	127.00	33485940
2021-06-28	127.00	127.34	125.97	126.82	28110860
2021-06-29	126.77	127.00	125.44	126.02	20949560
2021-06-30	125.65	125.80	124.76	125.32	24009560
2021-07-01	124.85	126.46	124.85	126.37	17124600
2021-07-02	126.84	128.85	126.77	128.72	21165120
2021-07-06	129.45	129.88	128.41	129.77	21350340
2021-07-07	130.34	130.64	129.76	130.08	16683720
2021-07-08	128.25	130.03	128.04	129.18	19779500
2021-07-09	128.94	129.85	128.94	129.57	15109320
2021-07-12	129.83	130.77	129.60	130.56	16950920
2021-07-13	130.88	132.04	130.64	130.99	16617960
2021-07-14	131.90	133.00	131.90	132.08	17918540
2021-07-15	132.50	132.60	130.60	131.27	16586320
2021-07-16	131.64	132.18	130.82	131.85	14861180
2021-07-19	131.16	131.25	128.54	129.25	25709320
2021-07-20	130.00	132.00	129.19	131.10	19083120
2021-07-21	130.79	132.62	130.60	132.60	14741640
2021-07-22	132.65	133.50	132.40	133.33	13608140
2021-07-23	135.26	138.81	134.70	137.82	26377740
2021-07-26	138.25	139.71	137.65	139.64	23052460
2021-07-27	140.01	140.01	135.10	136.80	42163060
2021-07-28	138.56	139.68	136.35	136.38	54688340
2021-07-29	136.38	137.15	136.14	136.54	19283340
2021-07-30	135.51	135.77	134.81	135.22	23954500
2021-08-02	135.48	136.02	134.67	135.99	20140040
2021-08-03	136.00	136.34	134.18	136.28	19064000
2021-08-04	136.25	136.54	135.42	136.03	16527140
2021-08-05	136.03	136.95	135.60	136.94	11871780
2021-08-06	136.30	137.08	136.05	137.04	13565020
2021-08-09	136.95	138.32	136.43	138.00	12379560
2021-08-10	138.08	138.55	137.23	138.10	16039080
2021-08-11	138.28	138.85	137.35	137.69	15209660
2021-08-12	137.71	138.42	136.78	138.39	14649400
2021-08-13	138.36	138.67	138.01	138.41	12580580
2021-08-16	138.00	138.99	136.17	138.92	18050840
2021-08-17	138.19	138.72	136.79	137.30	21274020
2021-08-18	137.12	138.29	136.42	136.57	14934460
2021-08-19	135.47	137.45	135.36	136.91	18295920
2021-08-20	137.08	138.61	136.47	138.44	15566740
2021-08-23	139.00	142.18	138.75	141.10	21089680
2021-08-24	141.54	143.01	141.35	142.40	15126260
2021-08-25	142.88	143.31	142.44	142.95	12843060
2021-08-26	142.62	143.13	142.09	142.12	14922000
2021-08-27	142.11	145.01	142.02	144.55	24568240
2021-08-30	144.70	146.49	144.60	145.47	16915900
2021-08-31	145.88	146.11	145.00	145.46	26756420
2021-09-01	145.65	146.82	145.61	145.84	15824680
2021-09-02	145.95	146.33	144.11	144.22	21855800
2021-09-03	144.15	145.38	143.51	144.78	19110480
2021-09-07	144.75	145.82	144.54	145.52	15172600
2021-09-08	145.39	145.55	144.20	144.88	15491660
2021-09-09	144.88	145.67	144.43	144.91	14798560
2021-09-10	145.44	146.02	141.74	141.92	32896620
2021-09-13	143.20	144.19	142.28	143.47	20175620
2021-09-14	144.16	144.73	142.91	143.41	18919140
2021-09-15	143.76	145.58	142.26	145.21	20653420
2021-09-16	145.12	145.20	143.42	144.37	20298840
2021-09-17	143.80	144.25	141.06	141.46	60039820
2021-09-20	139.00	139.36	137.05	139.02	34917720
2021-09-21	140.12	140.81	138.91	139.65	18129380
2021-09-22	140.05	141.58	139.47	140.94	22067800
2021-09-23	141.61	142.25	141.10	141.83	17276100
2021-09-24	140.95	142.90	140.85	142.63	14949340
2021-09-27	141.59	142.50	140.50	141.50	18844080
2021-09-28	139.09	139.61	135.70	136.18	42189660
2021-09-29	137.11	137.40	134.25	134.52	26337220
2021-09-30	134.33	135.59	133.00	133.27	35363980
2021-10-01	133.55	137.07	133.38	136.46	28387300
2021-10-04	135.70	135.70	131.17	133.77	31529900
2021-10-05	134.00	137.36	134.00	136.18	24126740
2021-10-06	134.63	137.85	134.49	137.35	19764320
2021-10-07	138.86	140.15	138.56	139.19	18250460
2021-10-08	139.91	140.32	139.43	140.06	18928420
2021-10-11	139.80	140.76	138.81	138.85	16584760
2021-10-12	139.64	139.70	136.25	136.71	22535020
2021-10-13	137.75	138.55	136.98	137.90	16393280
2021-10-14	139.95	141.65	139.34	141.41	21437560
2021-10-15	142.20	142.20	141.06	141.68	21253360
2021-10-18	141.21	143.00	141.21	142.96	16567200
2021-10-19	143.29	144.11	143.10	143.82	15315840
2021-10-20	144.22	144.25	141.91	142.42	17939500
2021-10-21	142.19	142.85	141.64	142.78	14849920
2021-10-22	140.35	141.56	137.17	138.63	30182640
2021-10-25	138.81	139.21	136.75	138.77	21081700
2021-10-26	140.61	140.84	139.01	139.67	28258740
2021-10-27	139.90	149.12	139.90	146.43	51850920
2021-10-28	147.30	147.42	144.76	146.13	32418060
2021-10-29	145.52	148.61	145.17	148.27	28954500
2021-11-01	148.17	148.40	143.58	143.77	32272100
2021-11-02	144.81	146.92	144.64	145.86	21150580
2021-11-03	146.28	146.91	145.05	146.79	17886600
2021-11-04	147.20	149.95	146.64	148.68	24700800
2021-11-05	149.35	150.57	148.65	149.24	20408140
2021-11-08	150.00	151.03	149.12	149.35	18388140
2021-11-09	149.75	150.38	147.51	149.25	16875560
2021-11-10	148.01	148.70	145.33	146.63	22708320
2021-11-11	147.11	148.50	146.69	146.75	12463100
2021-11-12	147.83	149.86	146.45	149.65	17047660
2021-11-15	150.00	150.48	148.65	149.39	16247340
2021-11-16	149.17	149.83	148.35	149.08	17254860
2021-11-17	149.23	149.63	148.56	149.06	15290820
2021-11-18	149.15	151.61	149.00	150.71	26682400
2021-11-19	151.00	151.85	149.89	149.95	19782960
2021-11-22	150.14	150.74	147.01	147.08	24627700
2021-11-23	147.11	147.69	144.89	146.76	18133140
2021-11-24	146.35	147.00	145.20	146.72	16464060
2021-11-26	145.02	145.30	142.49	142.81	16992120
2021-11-29	144.30	146.86	144.30	146.11	26276120
2021-11-30	145.45	146.63	142.07	142.45	41590520
2021-12-01	144.21	146.50	141.50	141.62	28545780
2021-12-02	141.82	144.68	140.98	143.78	21250700
2021-12-03	144.50	145.21	141.15	142.52	26687480
2021-12-06	143.57	144.35	140.65	143.80	22197700
2021-12-07	145.95	148.30	145.70	148.04	23258280
2021-12-08	148.33	149.16	147.20	148.72	18963940
2021-12-09	148.18	149.61	147.53	148.11	18580600
2021-12-10	149.10	149.40	147.36	148.68	21638460
2021-12-13	148.44	148.56	146.36	146.70	24103920
2021-12-14	144.77	145.44	142.24	144.97	24778800
2021-12-15	144.37	147.52	142.71	147.37	27280960
2021-12-16	148.08	148.55	144.09	144.84	27399740
2021-12-17	142.71	144.46	141.79	142.80	43404700
2021-12-20	140.68	142.61	140.25	142.40	20263520
2021-12-21	143.15	144.69	141.74	144.22	19551940
2021-12-22	144.10	147.30	143.96	146.95	18440480
2021-12-23	147.09	148.57	146.95	147.14	13818680
2021-12-27	147.46	148.43	147.25	148.06	13259320
2021-12-28	148.37	148.37	145.94	146.45	18635840
2021-12-29	146.43	147.18	145.50	146.50	17024720
2021-12-30	146.45	147.06	145.76	146.00	12977020
2021-12-31	145.54	146.37	144.68	144.68	17297700
2022-01-03	144.48	145.55	143.50	145.07	25224500
2022-01-04	145.55	146.61	143.82	144.42	22927780
2022-01-05	144.18	144.30	137.52	137.65	49641520
2022-01-06	137.50	139.69	136.76	137.55	29049040
2022-01-07	137.91	138.25	135.79	137.00	19408240
2022-01-10	135.10	138.64	133.14	138.57	34095680
2022-01-11	138.18	140.33	136.81	140.02	23501240
2022-01-12	141.55	142.81	141.11	141.65	23641580
2022-01-13	141.84	143.19	138.91	139.13	26565080
2022-01-14	137.50	141.20	137.50	139.79	23825920
2022-01-18	136.60	137.39	135.62	136.29	27401960
2022-01-19	136.94	138.40	135.50	135.65	20795280
2022-01-20	136.51	137.91	133.14	133.51	21930560
2022-01-21	133.01	134.76	130.00	130.09	41919220
2022-01-24	126.03	130.78	124.64	130.37	55292040
2022-01-25	128.44	129.34	126.38	126.74	36008600
2022-01-26	130.59	132.81	127.15	129.24	39630880
2022-01-27	131.36	132.61	128.95	129.12	30285020
2022-01-28	130.00	133.37	128.69	133.29	30517560
2022-01-31	134.20	135.84	132.27	135.70	34055560
2022-02-01	137.84	138.20	134.57	137.88	51203200
2022-02-02	151.86	152.10	145.56	148.04	89750760
2022-02-03	145.30	149.12	142.21	142.65	56930140
2022-02-04	143.02	144.54	139.82	143.02	49224400
2022-02-07	143.71	143.85	138.70	138.94	44610740
2022-02-08	138.99	139.84	136.87	139.21	34255040
2022-02-09	140.85	142.18	140.38	141.45	28627160
2022-02-10	139.50	141.43	138.05	138.60	33017700
2022-02-11	138.75	139.28	133.29	134.13	38808800
2022-02-14	133.37	136.17	133.30	135.30	26792800
2022-02-15	137.47	137.90	135.54	136.43	26577560
2022-02-16	136.43	137.95	134.82	137.49	25609660
2022-02-17	136.15	136.84	132.20	132.31	30968120
2022-02-18	133.04	133.82	130.31	130.47	31858600
2022-02-22	129.99	131.90	127.74	129.40	38906580
2022-02-23	131.08	131.75	127.50	127.59	26431280
2022-02-24	125.00	133.04	124.76	132.67	43165080
2022-02-25	133.53	135.39	131.77	134.52	26235860
2022-02-28	133.28	135.64	132.83	134.89	29675680
2022-03-01	134.48	136.11	133.38	134.17	24639920
2022-03-02	134.61	135.62	133.43	134.75	23966740
2022-03-03	135.98	136.71	133.43	134.31	19779300
2022-03-04	133.38	134.20	130.41	132.12	24472240
2022-03-07	131.90	131.90	126.41	126.46	39177900
2022-03-08	126.25	131.25	125.86	127.28	35249560
2022-03-09	131.40	134.20	130.09	133.87	32257440
2022-03-10	131.46	133.54	131.40	132.68	24265200
2022-03-11	134.00	134.20	130.30	130.48	26599800
2022-03-14	130.57	131.03	126.41	126.74	30253860
2022-03-15	127.74	130.52	126.57	129.66	30292600
2022-03-16	131.00	133.77	129.20	133.69	32058200
2022-03-17	133.32	134.74	132.72	134.60	23994380
2022-03-18	133.88	136.91	132.93	136.80	45899700
2022-03-21	136.85	137.58	134.61	136.48	26632460
2022-03-22	136.50	141.50	136.50	140.28	29776860
2022-03-23	139.14	140.03	138.17	138.50	25302320
2022-03-24	139.27	141.40	138.04	141.31	20544720
2022-03-25	141.75	141.96	139.70	141.52	19289080
2022-03-28	140.68	141.98	139.83	141.95	23773080
2022-03-29	143.16	144.16	142.48	143.25	28678420
2022-03-30	142.87	143.48	142.17	142.64	21046380
2022-03-31	142.45	142.64	139.62	139.65	29516320
2022-04-01	140.01	140.95	138.80	140.70	23480020
2022-04-04	140.82	144.04	140.82	143.64	19084900
2022-04-05	143.40	143.59	140.94	141.06	19255560
2022-04-06	139.16	139.85	136.42	137.18	23574600
2022-04-07	136.62	137.70	134.86	136.47	19448540
2022-04-08	136.25	136.25	133.75	134.01	16434480
2022-04-11	132.90	132.94	129.62	129.80	24187340
2022-04-12	132.42	132.42	127.58	128.37	23003220
2022-04-13	128.63	130.66	128.44	130.29	19542960
2022-04-14	130.65	130.71	127.11	127.25	23483360
2022-04-18	127.41	128.71	126.58	127.96	14917200
2022-04-19	128.08	130.90	127.45	130.53	22719300
2022-04-20	131.28	131.92	127.89	128.25	22609380
2022-04-21	129.35	130.31	124.65	124.94	30157540
2022-04-22	125.00	125.45	119.14	119.61	46410300
2022-04-25	119.43	123.28	118.77	123.25	34521800
2022-04-26	122.75	122.75	119.16	119.51	49393040
2022-04-27	114.37	117.50	113.12	115.02	62238120
2022-04-28	117.12	120.44	115.14	119.41	36790940
2022-04-29	117.58	118.96	114.69	114.97	33693100
2022-05-02	113.91	117.34	113.40	117.16	30279640
2022-05-03	116.77	119.30	116.63	118.13	21215740
2022-05-04	118.00	123.14	115.74	122.58	33231460
2022-05-05	120.22	121.23	115.18	116.75	43089040
2022-05-06	115.52	117.50	114.14	115.66	35309480
2022-05-09	113.30	115.56	112.55	113.08	34520960
2022-05-10	116.04	116.69	113.38	114.58	31157780
2022-05-11	113.71	116.67	113.65	113.96	36501640
2022-05-12	111.94	114.86	110.11	113.16	41464880
2022-05-13	114.85	118.09	114.00	116.52	29737560
2022-05-16	115.38	116.61	114.34	114.79	23282380
2022-05-17	117.23	117.23	115.34	116.70	21576080
2022-05-18	115.24	115.70	112.14	112.40	27982760
2022-05-19	111.84	113.59	110.47	110.75	29191740
2022-05-20	112.09	112.55	106.37	109.31	37586020
2022-05-23	110.10	112.01	109.15	111.67	31558220
2022-05-24	106.38	106.40	102.21	105.93	60386380
2022-05-25	105.14	106.54	104.21	105.84	37899340
2022-05-26	106.05	108.96	105.49	108.30	30287480
2022-05-27	109.79	112.87	109.55	112.80	29924420
2022-05-31	113.08	116.43	112.57	114.04	51301920
2022-06-01	114.93	117.40	113.55	114.14	28629280
2022-06-02	114.19	117.90	113.31	117.75	27495400
2022-06-03	115.99	116.36	113.67	114.56	24952080
2022-06-06	116.74	119.40	116.53	117.01	23786720
2022-06-07	115.65	117.75	115.13	117.23	26413540
2022-06-08	116.88	118.65	116.70	117.24	22544260
2022-06-09	116.34	118.35	114.87	114.92	23141600
2022-06-10	112.78	113.50	110.86	111.43	31349740
2022-06-13	107.45	109.22	106.59	106.88	36756200
2022-06-14	106.89	108.46	106.35	107.19	25480940
2022-06-15	108.90	112.06	108.12	110.39	33192020
2022-06-16	108.15	109.29	105.79	106.64	35313240
2022-06-17	106.54	109.25	105.63	107.87	43516660
2022-06-21	109.70	112.67	109.29	112.02	39010280
2022-06-22	111.16	113.77	110.72	112.03	23921720
2022-06-23	112.95	113.20	111.03	112.68	24709720
2022-06-24	113.60	118.64	113.60	118.54	39122760
2022-06-27	118.94	119.25	116.00	116.62	32839300
2022-06-28	116.35	117.86	112.44	112.57	28316220
2022-06-29	112.15	113.66	111.55	112.26	18627860
2022-06-30	110.50	111.33	107.31	109.37	38046040
2022-07-01	108.34	109.81	107.11	109.08	31027880
2022-07-05	107.51	114.05	106.25	113.89	36429380
2022-07-06	114.09	116.35	112.25	115.21	28852680
2022-07-07	116.01	119.86	115.53	119.31	32183940
2022-07-08	117.55	120.44	117.51	120.17	29082200
2022-07-11	118.65	118.79	116.23	116.52	26830460
2022-07-12	116.84	117.85	114.62	114.85	24970160
2022-07-13	112.64	115.16	111.82	112.19	38958860
2022-07-14	110.83	111.99	109.33	111.44	32365540
2022-07-15	112.96	114.00	111.82	112.77	34330760
2022-07-18	113.44	114.80	109.30	109.91	33353985
2022-07-19	111.73	114.81	110.50	114.62	30992331
2022-07-20	114.06	116.33	113.26	114.70	26780088
2022-07-21	115.09	115.21	111.91	115.04	27267848
2022-07-22	111.81	113.18	107.60	108.36	44455304
2022-07-25	108.88	110.58	107.01	108.21	28289942
2022-07-26	107.43	107.74	104.76	105.44	36626630
2022-07-27	109.60	114.40	108.42	113.60	41474618
2022-07-28	112.80	114.70	111.85	114.59	23303844
2022-07-29	113.40	116.90	113.23	116.64	31336183
2022-08-01	115.53	117.12	114.69	115.48	22856202
2022-08-02	114.43	117.08	114.26	115.90	17911039
2022-08-03	116.34	119.42	116.15	118.78	25302816
2022-08-04	118.30	119.50	117.71	118.87	15757698
2022-08-05	116.93	118.86	116.71	118.22	15615663
2022-08-08	119.12	120.86	117.83	118.14	17061112
2022-08-09	117.99	118.20	116.56	117.50	15424257
2022-08-10	119.59	121.78	119.36	120.65	20497021
2022-08-11	122.08	122.34	119.55	119.82	16671627
2022-08-12	121.16	122.65	120.40	122.65	16121087
2022-08-15	122.21	123.26	121.57	122.88	15524951
2022-08-16	122.32	123.23	121.54	122.51	15626171
2022-08-17	120.93	122.15	120.20	120.32	17589157
2022-08-18	120.23	121.69	119.55	120.86	15652029
2022-08-19	119.87	120.00	117.67	118.12	20186983
2022-08-22	116.10	116.50	114.67	115.07	19316024
2022-08-23	114.32	115.93	114.30	114.77	14390691
2022-08-24	114.45	115.72	113.78	114.70	16051174
2022-08-25	115.15	117.78	115.05	117.70	14874666
2022-08-26	115.81	116.60	111.22	111.30	31698668
2022-08-29	110.78	111.96	109.81	110.34	20386142
2022-08-30	111.03	111.37	108.80	109.91	20548202
2022-08-31	111.63	111.77	109.05	109.15	25897978
2022-09-01	109.20	111.22	108.19	110.55	22784385
2022-09-02	111.34	111.68	108.13	108.68	20618080
2022-09-06	108.14	108.88	106.51	107.48	20565050
2022-09-07	107.76	110.99	107.62	110.48	22987178
2022-09-08	109.18	110.58	108.06	109.42	21660654
2022-09-09	110.05	112.00	110.00	111.78	21745034
2022-09-12	111.99	112.64	110.93	111.87	19732905
2022-09-13	108.89	109.37	105.00	105.31	33014991
2022-09-14	105.44	106.10	104.50	105.87	22115805
2022-09-15	105.01	106.21	103.31	103.90	26494933
2022-09-16	102.97	104.03	101.86	103.63	64540115
2022-09-19	102.54	104.02	102.37	103.85	19738603
2022-09-20	102.88	103.17	101.12	101.83	24001668
2022-09-21	102.24	103.49	99.99	100.01	26596757
2022-09-22	99.45	101.68	99.41	100.57	21272675
2022-09-23	100.06	100.11	98.01	99.17	25656959
2022-09-26	98.61	100.44	98.38	98.81	22437938
2022-09-27	99.91	100.46	97.34	98.09	24224988
2022-09-28	98.02	101.40	97.80	100.74	24616999
2022-09-29	99.30	99.30	96.52	98.09	21921520
2022-09-30	97.73	99.49	96.03	96.15	26277832
2022-10-03	97.22	99.97	97.02	99.30	24840028
2022-10-04	101.04	102.72	101.04	102.41	22580931
2022-10-05	100.69	102.74	99.74	102.22	18475515
2022-10-06	101.50	103.73	101.50	102.24	17156240
2022-10-07	100.65	101.42	99.21	99.57	24249910
2022-10-10	99.85	99.99	97.87	98.71	16529897
2022-10-11	98.25	100.12	97.25	98.05	21617727
2022-10-12	98.27	99.65	97.67	98.30	17343431
2022-10-13	95.93	100.53	95.27	99.71	32812220
2022-10-14	100.63	101.29	97.03	97.18	22624832
2022-10-17	99.52	101.77	99.51	100.78	23311604
2022-10-18	103.94	104.22	100.65	101.39	21610541
2022-10-19	100.70	101.66	99.64	100.29	21573686
2022-10-20	100.82	103.00	99.97	100.53	25125082
2022-10-21	98.46	101.62	98.23	101.48	28988727
2022-10-24	102.09	103.10	100.30	102.97	24680831
2022-10-25	103.30	105.10	103.02	104.93	29910170
2022-10-26	96.76	98.54	94.57	94.82	71671814
2022-10-27	94.31	95.17	91.90	92.60	54036485
2022-10-28	92.53	96.86	92.32	96.58	35696925
2022-10-31	95.78	96.35	94.38	94.66	29868714
2022-11-01	95.59	96.17	90.43	90.50	43220599
2022-11-02	90.91	91.30	87.01	87.07	43553551
2022-11-03	86.35	86.55	83.45	83.49	48510364
2022-11-04	85.51	86.73	83.88	86.70	40173284
2022-11-07	87.34	88.94	86.96	88.65	26899879
2022-11-08	89.16	90.41	87.65	88.91	30172001
2022-11-09	88.55	89.49	87.36	87.40	26743883
2022-11-10	92.34	94.55	91.65	94.17	42371216
2022-11-11	94.71	97.36	94.16	96.73	30569112
2022-11-14	95.50	97.18	95.11	96.03	24170076
2022-11-15	98.67	100.42	97.02	98.72	31830969
2022-11-16	98.02	99.85	97.90	98.99	24660195
2022-11-17	97.18	99.48	97.10	98.50	21818732
2022-11-18	99.01	99.16	96.74	97.80	24969880
2022-11-21	97.56	98.72	95.67	95.83	18696874
2022-11-22	96.16	97.55	94.41	97.33	18868850
2022-11-23	97.34	99.07	97.34	98.82	17568859
2022-11-25	98.47	98.94	97.53	97.60	8567819
2022-11-28	97.20	97.83	95.89	96.25	19981974
2022-11-29	96.00	96.39	94.39	95.44	20220007
2022-11-30	95.12	101.45	94.67	101.45	39888074
2022-12-01	101.40	102.59	100.67	101.28	21771536
2022-12-02	99.37	101.15	99.17	100.83	18821527
2022-12-05	99.82	101.75	99.36	99.87	19955546
2022-12-06	99.67	100.21	96.76	97.31	20877623
2022-12-07	96.77	97.31	95.03	95.15	26647877
2022-12-08	95.69	95.87	93.80	93.95	25593232
2022-12-09	93.90	94.49	93.02	93.07	21885308
2022-12-12	93.09	93.87	91.90	93.56	27380948
2022-12-13	98.07	99.80	95.38	95.85	34788522
2022-12-14	95.54	97.22	93.94	95.31	26452939
2022-12-15	93.54	94.03	90.43	91.20	28298756
2022-12-16	91.20	91.75	90.01	90.86	48485507
2022-12-19	90.88	91.20	88.93	89.15	23020537
2022-12-20	88.73	89.78	88.04	89.63	21976846
2022-12-21	89.73	90.92	88.91	90.25	20336387
2022-12-22	88.93	89.18	86.94	88.26	23656066
2022-12-23	87.62	90.10	87.62	89.81	17815010
2022-12-27	89.31	89.50	87.54	87.93	15470870
2022-12-28	87.50	88.52	86.37	86.46	17879567
2022-12-29	87.03	89.37	86.99	88.95	18280660
2022-12-30	87.37	88.83	87.03	88.73	19190296
2023-01-03	89.83	91.55	89.02	89.70	20738457
2023-01-04	91.01	91.24	87.80	88.71	27046483
2023-01-05	88.07	88.21	86.56	86.77	23136084
2023-01-06	87.36	88.47	85.57	88.16	26612628
2023-01-09	89.20	90.83	88.58	88.80	22996681
2023-01-10	86.72	89.48	86.70	89.24	22855590
2023-01-11	90.06	92.45	89.74	92.26	25998844
2023-01-12	92.40	92.62	90.57	91.91	22754216
2023-01-13	91.53	92.98	90.93	92.80	18630709
2023-01-17	92.78	92.97	90.84	92.16	22935823
2023-01-18	92.94	93.59	91.40	91.78	19641622
2023-01-19	91.39	94.40	91.38	93.91	28707653
2023-01-20	95.95	99.42	95.91	99.28	53704763
2023-01-23	99.13	101.40	98.75	101.21	31791782
2023-01-24	99.55	101.09	98.70	99.21	27391372
2023-01-25	97.20	97.72	95.26	96.73	31000850
2023-01-26	98.28	99.21	96.82	99.16	24542060
2023-01-27	99.05	101.58	98.97	100.71	29020354
2023-01-30	98.75	99.41	97.52	97.95	24365142
2023-01-31	97.86	99.91	97.79	99.87	22306778
2023-02-01	99.74	102.19	98.42	101.43	26392568
2023-02-02	106.79	108.82	106.54	108.80	46622627
2023-02-03	103.51	108.02	103.30	105.22	36823421
2023-02-06	102.69	104.70	102.21	103.47	25573046
2023-02-07	103.63	108.67	103.55	108.04	33738828
2023-02-08	102.69	103.58	98.46	100.00	73546029
2023-02-09	100.54	100.61	93.86	95.46	97798573
2023-02-10	95.74	97.02	94.53	94.86	49325275
2023-02-13	95.01	95.35	94.05	95.00	43116559
2023-02-14	94.66	95.18	92.65	94.95	42513079
2023-02-15	94.74	97.34	94.36	97.10	37029885
2023-02-16	95.54	97.88	94.97	95.78	35642106
2023-02-17	95.07	95.75	93.45	94.59	31095067
2023-02-21	93.24	93.41	92.00	92.05	28367198
2023-02-22	91.93	92.36	90.87	91.80	29891135
2023-02-23	92.13	92.13	90.01	91.07	32423720
2023-02-24	89.63	90.13	88.86	89.35	31295619
2023-02-27	90.09	90.45	89.61	90.10	22724262
2023-02-28	89.54	91.45	89.52	90.30	30546912
2023-03-01	90.16	91.20	89.85	90.51	26323876
2023-03-02	89.86	92.48	89.77	92.31	23344562
2023-03-03	92.74	94.11	92.66	94.02	30242538
2023-03-06	94.36	96.30	94.30	95.58	28288206
2023-03-07	95.42	96.09	93.84	94.17	24101536
2023-03-08	94.41	96.24	94.41	94.65	25395200
2023-03-09	94.49	95.92	92.36	92.66	24438890
2023-03-10	92.50	93.18	90.80	91.01	32850092
2023-03-13	90.57	93.08	89.94	91.66	31508570
2023-03-14	93.07	94.83	92.78	94.25	32303881
2023-03-15	93.54	97.25	93.04	96.55	38367334
2023-03-16	96.57	101.97	95.87	101.07	54588200
2023-03-17	100.84	103.49	100.75	102.46	76140310
2023-03-20	101.06	102.58	100.79	101.93	26033916
2023-03-21	101.98	105.96	101.86	105.84	33122800
2023-03-22	105.14	107.51	104.21	104.22	32336877
2023-03-23	105.89	107.10	105.41	106.26	31385817
2023-03-24	105.74	106.16	104.74	106.06	25245010
2023-03-27	105.32	105.40	102.63	103.06	25393417
2023-03-28	103.00	103.00	100.28	101.36	24913480
2023-03-29	102.72	102.82	101.03	101.90	26148300
2023-03-30	101.44	101.61	100.29	101.32	25009829
2023-03-31	101.71	104.19	101.44	104.00	28107953
2023-04-03	102.67	104.95	102.38	104.91	20719861
2023-04-04	104.84	106.10	104.60	105.12	20377231
2023-04-05	106.12	106.54	104.10	104.95	21864200
2023-04-06	105.77	109.63	104.82	108.90	34684150
2023-04-10	107.39	107.97	105.60	106.95	19741517
2023-04-11	106.92	107.22	105.28	106.12	18721278
2023-04-12	107.39	107.59	104.97	105.22	22761569
2023-04-13	106.47	108.27	106.44	108.19	21650747
2023-04-14	107.69	109.58	107.59	109.46	20758686
2023-04-17	105.43	106.71	105.32	106.42	29043443
2023-04-18	107.00	107.05	104.78	105.12	17641369
2023-04-19	104.22	105.73	103.80	105.02	16732016
2023-04-20	104.65	106.89	104.64	105.90	22515331
2023-04-21	106.09	106.64	105.49	105.91	22379018
2023-04-24	106.05	107.32	105.36	106.78	21410908
2023-04-25	106.61	107.44	104.56	104.61	31408119
2023-04-26	105.56	107.02	103.27	104.45	37068168
2023-04-27	105.23	109.15	104.42	108.37	38235220
2023-04-28	107.80	108.29	106.04	108.22	23957872
2023-05-01	107.72	108.68	107.50	107.71	20926259
2023-05-02	107.66	107.73	104.50	105.98	20343116
2023-05-03	106.22	108.13	105.62	106.12	17116333
2023-05-04	106.16	106.30	104.70	105.21	19780637
2023-05-05	105.32	106.44	104.74	106.22	20710627
2023-05-08	105.80	108.42	105.79	108.24	17266021
2023-05-09	108.78	110.60	107.73	107.94	24782442
2023-05-10	108.55	113.51	108.48	112.28	47533463
2023-05-11	115.86	118.44	114.93	116.90	57115075
2023-05-12	117.00	118.26	116.55	117.92	31293778
2023-05-15	116.49	118.80	116.48	116.96	22107865
2023-05-16	116.83	121.20	116.83	120.09	32370113
2023-05-17	120.18	122.28	119.46	121.48	26659564
2023-05-18	121.56	123.90	121.49	123.52	27014468
2023-05-19	124.20	126.48	122.72	123.25	30268864
2023-05-22	123.51	127.05	123.45	125.87	29760236
2023-05-23	124.93	125.42	123.05	123.29	24477945
2023-05-24	121.88	122.75	120.75	121.64	23087925
2023-05-25	125.21	125.98	122.90	124.35	33812730
2023-05-26	124.07	126.00	123.29	125.43	25169036
2023-05-30	126.29	126.38	122.89	124.64	27230726
2023-05-31	123.70	124.90	123.10	123.37	41548759
2023-06-01	123.50	125.04	123.30	124.37	25017674
2023-06-02	124.49	126.75	124.35	125.23	19367453
2023-06-05	124.61	127.99	124.38	126.63	22672516
2023-06-06	126.60	128.88	125.97	127.91	19450128
2023-06-07	127.58	129.55	122.63	122.94	34179348
2023-06-08	122.59	123.73	122.01	122.67	24814996
2023-06-09	122.56	124.29	122.42	122.87	20313676
2023-06-12	123.40	124.75	122.35	124.35	22289632
2023-06-13	125.65	125.86	123.85	124.43	19287650
2023-06-14	123.80	124.79	122.16	124.38	24659620
2023-06-15	123.88	126.16	123.14	125.79	24517071
2023-06-16	126.70	126.70	123.79	124.06	56699200
2023-06-20	123.54	125.18	122.83	123.85	22698028
2023-06-21	123.24	123.41	120.86	121.26	22612002
2023-06-22	120.66	123.94	119.60	123.87	20781888
2023-06-23	122.04	123.44	121.86	123.02	29573123
2023-06-26	121.47	122.72	118.99	119.09	23184961
2023-06-27	117.84	119.90	116.91	119.01	27221714
2023-06-28	117.96	121.27	117.60	121.08	19753145
2023-06-29	120.09	120.91	119.21	120.01	18517458
2023-06-30	121.10	122.03	120.88	120.97	23871764
2023-07-03	120.32	121.02	119.71	120.56	13888262
2023-07-05	120.06	123.37	120.06	122.63	17830347
2023-07-06	120.64	121.15	119.25	120.93	17750181
2023-07-07	120.89	121.75	120.09	120.14	20997665
2023-07-10	119.07	119.07	116.64	116.87	32960078
2023-07-11	116.76	118.23	115.83	117.71	18286571
2023-07-12	119.30	120.96	119.00	119.62	22059611
2023-07-13	121.54	125.34	121.06	124.83	31535853
2023-07-14	125.13	127.09	124.90	125.70	20499780
2023-07-17	126.06	127.28	124.50	125.06	20675297
2023-07-18	124.91	124.99	123.30	124.08	21071248
2023-07-19	124.79	125.47	122.47	122.78	22313803
2023-07-20	122.12	124.70	118.69	119.53	27541711
2023-07-21	120.87	121.30	119.07	120.31	56514645
2023-07-24	121.93	123.35	121.38	121.88	22312220
2023-07-25	121.88	123.69	121.53	122.79	31820846
2023-07-26	130.36	131.37	128.71	129.66	46216895
2023-07-27	131.80	133.60	129.18	129.87	35931612
2023-07-28	130.97	134.07	130.92	133.01	26971011
2023-07-31	133.01	133.83	132.13	133.11	18381891
2023-08-01	130.86	132.92	130.75	131.89	22219012
2023-08-02	129.84	130.42	127.85	128.64	22705778
2023-08-03	128.37	129.77	127.78	128.77	15086132
2023-08-04	129.60	131.93	128.32	128.54	20521852
2023-08-07	129.51	132.06	129.43	131.94	17621041
2023-08-08	130.98	131.94	130.13	131.84	16835952
2023-08-09	132.19	132.47	129.51	130.15	17745218
2023-08-10	131.97	132.65	130.04	130.21	17855681
2023-08-11	129.20	130.44	128.75	130.17	15205465
2023-08-14	129.85	131.91	129.59	131.83	17526195
2023-08-15	131.59	131.99	129.82	130.27	14769173
2023-08-16	129.28	130.90	128.46	129.11	17548355
2023-08-17	130.45	132.49	129.85	130.46	23665562
2023-08-18	129.06	129.83	127.00	128.11	23627202
2023-08-21	127.85	129.26	127.16	128.93	21851070
2023-08-22	129.13	130.95	128.93	129.69	15569373
2023-08-23	130.85	134.07	130.51	133.21	26497027
2023-08-24	134.73	134.97	130.30	130.42	18680381
2023-08-25	130.14	131.40	128.04	130.69	20678096
2023-08-28	132.08	133.24	130.85	131.79	16715467
2023-08-29	133.00	137.30	132.98	135.49	30803265
2023-08-30	135.57	137.25	135.02	136.93	21773356
2023-08-31	137.05	138.40	136.82	137.35	28147850
2023-09-01	138.43	138.58	135.94	136.80	16671647
2023-09-05	136.44	137.37	135.56	136.71	17730218
2023-09-06	137.02	137.48	134.69	135.37	15814327
2023-09-07	134.60	136.58	133.96	136.20	16975956
2023-09-08	135.87	137.52	135.87	137.20	17820005
2023-09-11	137.70	137.70	137.70	137.70	100
2023-09-12	137.13	137.64	135.93	136.07	15212934
2023-09-13	135.90	137.70	134.93	137.50	16394915
2023-09-14	138.39	139.55	137.06	138.99	19064607
2023-09-15	138.80	139.36	137.18	138.30	48958837
2023-09-18	137.63	139.93	137.63	138.96	16233590
2023-09-19	138.25	139.18	137.50	138.83	15484644
2023-09-20	138.83	138.84	134.52	134.59	21473533
2023-09-21	132.39	133.19	131.09	131.36	22058375
2023-09-22	131.68	133.01	130.51	131.25	17355284
2023-09-25	130.77	132.22	130.03	132.17	14650032
2023-09-26	130.91	131.41	128.19	129.45	20378789
2023-09-27	129.44	131.72	129.38	131.46	18764201
2023-09-28	130.69	134.18	130.69	133.13	18201389
2023-09-29	134.08	134.89	131.32	131.85	23237336
2023-10-02	132.16	135.36	132.07	135.17	19210394
2023-10-03	134.93	135.24	132.82	133.30	19628736
2023-10-04	133.66	136.57	133.43	136.27	22847987
2023-10-05	136.13	136.50	134.46	135.99	15922944
2023-10-06	134.94	139.19	134.94	138.73	20826683
2023-10-09	137.99	139.97	136.70	139.50	16599099
2023-10-10	139.51	140.74	138.43	139.20	19554916
2023-10-11	139.85	142.22	139.84	141.70	20146341
2023-10-12	142.16	142.38	139.45	140.29	18173107
2023-10-13	140.65	141.34	137.97	138.58	19447565
2023-10-16	139.73	140.91	139.32	140.49	17345556
2023-10-17	140.03	141.25	138.53	140.99	17424024
2023-10-18	140.75	141.99	138.71	139.28	18304869
2023-10-19	139.80	141.01	138.60	138.98	21831181
2023-10-20	138.59	139.04	136.25	136.74	24970263
2023-10-23	136.23	139.02	135.11	137.90	20780665
2023-10-24	139.16	140.71	138.75	140.12	26535198
2023-10-25	129.77	130.10	126.09	126.67	58796067
2023-10-26	124.47	125.46	122.32	123.44	33907363
2023-10-27	124.03	124.44	121.46	123.40	37367673
2023-10-30	124.46	126.55	123.88	125.75	24165631
2023-10-31	126.27	126.56	123.93	125.30	21123418
2023-11-01	125.34	127.74	124.93	127.57	26536604
2023-11-02	129.56	130.09	128.11	128.58	24091672
2023-11-03	129.09	130.73	129.01	130.37	19529448
2023-11-06	130.22	131.56	129.93	131.45	15360362
2023-11-07	131.98	133.28	131.14	132.40	19223786
2023-11-08	132.36	133.54	132.16	133.26	15093598
2023-11-09	133.36	133.96	131.51	131.69	17976533
2023-11-10	131.53	134.27	130.87	134.06	20879838
2023-11-13	133.36	134.11	132.77	133.64	16409856
2023-11-14	135.65	137.24	135.10	135.43	22317345
2023-11-15	136.64	136.84	135.33	136.38	15840883
2023-11-16	136.96	138.88	136.08	138.70	17615068
2023-11-17	137.82	138.00	135.48	136.94	25590191
2023-11-20	135.50	138.43	135.49	137.92	19589006
2023-11-21	137.94	138.97	137.71	138.62	17648067
2023-11-22	139.10	141.10	139.00	140.02	17310209
2023-11-24	139.54	139.68	137.47	138.22	8828640
2023-11-27	137.57	139.63	137.54	138.05	17886389
2023-11-28	137.63	138.66	137.04	138.62	17046868
2023-11-29	138.99	139.67	136.30	136.40	21014715
2023-11-30	136.40	136.96	132.79	133.92	29913531
2023-12-01	133.32	133.50	132.15	133.32	24267987
2023-12-04	131.29	131.45	129.40	130.63	24117083
2023-12-05	130.37	133.54	129.73	132.39	19235145
2023-12-06	132.90	133.31	131.31	131.43	16360648
2023-12-07	136.60	140.00	136.23	138.45	38419426
2023-12-08	135.66	137.99	135.57	136.64	23016139
2023-12-11	133.82	134.79	132.89	134.70	24502860
2023-12-12	133.27	134.54	132.83	133.64	26583981
2023-12-13	134.55	134.78	132.95	133.97	25414461
2023-12-14	134.77	135.04	131.06	133.20	29619098
2023-12-15	132.92	134.83	132.63	133.84	58594004
2023-12-18	133.86	138.38	133.77	137.19	25699767
2023-12-19	138.00	138.77	137.45	138.10	20661000
2023-12-20	140.33	143.08	139.41	139.66	33507342
2023-12-21	140.77	142.03	140.47	141.80	18101476
2023-12-22	142.13	143.25	142.06	142.72	18513524
2023-12-26	142.98	143.95	142.50	142.82	11170066
2023-12-27	142.83	143.32	141.05	141.44	17288358
2023-12-28	141.85	142.27	140.83	141.28	12192549
2023-12-29	140.68	141.44	139.90	140.93	14880961
2024-01-02	139.60	140.61	137.74	139.56	20071885
2024-01-03	138.60	141.09	138.43	140.36	18974308
2024-01-04	139.85	140.64	138.01	138.04	18253331
2024-01-05	138.35	138.81	136.85	137.39	15439475
2024-01-08	138.00	140.64	137.88	140.53	17645293
2024-01-09	140.06	142.80	139.79	142.56	19579667
2024-01-10	142.52	144.53	142.46	143.80	16641881
2024-01-11	144.90	146.66	142.22	143.67	17471130
2024-01-12	144.34	144.74	143.36	144.24	13998729
2024-01-16	143.43	145.84	143.06	144.08	19198939
2024-01-17	142.91	143.41	140.51	142.89	17884548
2024-01-18	143.44	145.59	143.35	144.99	18876800
2024-01-19	146.31	148.04	145.80	147.97	27181032
2024-01-22	148.71	150.02	147.58	147.71	21829232
2024-01-23	147.72	148.86	147.19	148.68	14113649
2024-01-24	150.29	151.57	149.84	150.35	19245031
2024-01-25	151.74	154.76	151.22	153.64	21495120
2024-01-26	152.87	154.11	152.80	153.79	19494488
2024-01-29	153.64	155.20	152.92	154.84	20909258
2024-01-30	154.01	155.04	152.78	153.05	26578934
2024-01-31	145.39	145.59	141.55	141.80	43908584
2024-02-01	143.69	144.62	142.26	142.71	25526855
2024-02-02	140.89	143.88	138.17	143.54	42136127
2024-02-05	144.04	146.67	143.91	144.93	29254444
2024-02-06	145.96	146.74	144.52	145.41	21517655
2024-02-07	146.12	147.00	145.21	146.68	21436126
2024-02-08	146.97	147.61	146.42	147.22	18241319
2024-02-09	147.95	150.70	147.43	150.22	21877693
2024-02-12	149.54	150.59	148.56	148.73	17236108
2024-02-13	146.07	148.04	145.11	146.37	18138482
2024-02-14	147.37	147.83	145.56	147.14	16651824
2024-02-15	144.46	144.76	141.88	143.94	26724305
2024-02-16	144.21	144.48	141.52	141.76	21865118
2024-02-20	140.94	143.33	140.80	142.20	18625589
2024-02-21	142.64	143.98	141.91	143.84	16499584
2024-02-22	146.12	146.20	144.01	145.32	23024707
2024-02-23	144.97	145.96	144.79	145.29	14519434
2024-02-26	143.45	143.84	138.74	138.75	33513011
2024-02-27	139.41	140.49	138.50	140.10	22363981
2024-02-28	139.10	139.28	136.64	137.43	30628702
2024-02-29	138.35	139.95	137.57	139.78	35485006
2024-03-01	139.61	140.00	137.98	138.08	28551525
2024-03-04	136.54	136.63	132.86	134.20	43571510
2024-03-05	132.74	134.02	131.55	133.78	28447550
2024-03-06	134.24	134.74	131.95	132.56	23175200
2024-03-07	133.89	135.82	132.66	135.24	24107282
2024-03-08	135.04	138.99	134.80	136.29	26495160
2024-03-11	137.07	139.98	137.07	138.94	22536365
2024-03-12	138.25	140.28	138.21	139.62	19019696
2024-03-13	140.06	142.19	140.01	140.77	19636999
2024-03-14	142.30	144.73	141.49	144.34	36117913
2024-03-15	143.41	144.34	141.13	142.17	41039494
2024-03-18	149.37	152.93	148.14	148.48	47676689
2024-03-19	148.98	149.62	147.01	147.92	17748367
2024-03-20	148.79	149.76	147.67	149.68	17729996
2024-03-21	150.32	151.31	148.01	148.74	19843915
2024-03-22	150.24	152.56	150.09	151.77	19252925
2024-03-25	150.95	151.46	148.80	151.15	15114728
2024-03-26	151.24	153.20	151.03	151.70	19312694
2024-03-27	152.15	152.69	150.13	151.94	16621964
2024-03-28	152.00	152.67	151.33	152.26	21105628
2024-04-01	151.83	157.00	151.65	156.50	24469815
2024-04-02	154.75	155.99	153.46	155.87	17598064
2024-04-03	154.92	156.55	154.13	156.37	17266175
2024-04-04	155.08	156.18	151.88	151.94	24184842
2024-04-05	151.68	154.84	151.08	153.94	16297319
2024-04-08	154.02	156.66	153.99	156.14	16641530
2024-04-09	157.35	159.89	156.64	158.14	21538140
2024-04-10	157.88	158.16	156.20	157.66	16339174
2024-04-11	158.34	161.12	157.93	160.79	17841703
2024-04-12	159.41	161.70	158.60	159.19	16989765
2024-04-15	160.28	160.83	156.15	156.33	21140948
2024-04-16	155.64	157.23	155.05	156.00	15413201
2024-04-17	157.19	158.68	156.14	156.88	16237752
2024-04-18	156.93	158.49	156.21	157.46	14016065
2024-04-19	157.75	157.99	153.91	155.72	21479881
2024-04-22	156.01	159.19	155.66	157.95	17243870
2024-04-23	158.59	160.48	157.97	159.92	16115408
2024-04-24	159.09	161.39	158.82	161.10	19485694
2024-04-25	153.36	158.28	152.77	157.95	36197789
2024-04-26	175.99	176.42	171.40	173.69	56500787
2024-04-29	170.77	171.38	167.06	167.90	35914561
2024-04-30	167.38	169.87	164.50	164.64	29420755
2024-05-01	166.18	168.81	164.90	165.57	25223245
2024-05-02	166.67	168.53	165.69	168.46	17041119
2024-05-03	169.54	169.85	164.98	168.99	22767056
2024-05-06	169.22	169.90	167.89	169.83	15147906
2024-05-07	170.12	173.47	170.00	172.98	21102434
2024-05-08	170.75	171.91	170.52	171.16	14569858
2024-05-09	171.15	172.44	169.93	171.58	11937704
2024-05-10	169.69	171.34	167.91	170.29	18740458
2024-05-13	165.85	170.95	165.76	170.90	19648585
2024-05-14	171.59	172.78	170.42	171.93	18729463
2024-05-15	172.30	174.05	172.03	173.88	20958245
2024-05-16	174.60	176.34	174.05	175.43	17247311
2024-05-17	175.55	177.50	174.98	177.29	16546353
2024-05-20	177.31	179.95	177.23	178.46	17495122
2024-05-21	178.40	179.82	177.31	179.54	14706021
2024-05-22	178.40	178.85	176.78	178.00	16189404
2024-05-23	178.78	179.91	174.54	175.06	14928363
2024-05-24	176.52	177.30	175.20	176.33	11403560
2024-05-28	175.74	178.51	175.68	178.02	15655340
2024-05-29	176.81	178.23	176.26	177.40	15023847
2024-05-30	176.69	176.69	173.23	173.56	18844036
2024-05-31	173.40	174.42	170.97	173.96	28085151
2024-06-03	173.88	175.86	172.45	174.42	20742798
2024-06-04	174.45	175.19	173.22	175.13	14066602
2024-06-05	176.54	177.97	175.29	177.07	15233861
2024-06-06	177.43	178.71	177.21	178.35	14255818
2024-06-07	178.46	179.42	175.79	175.95	14716270
2024-06-10	176.45	178.47	174.38	176.63	17122247
2024-06-11	177.72	178.39	175.44	178.19	14402401
2024-06-12	179.75	182.08	177.78	179.56	18600421
2024-06-13	177.84	178.51	176.66	176.74	15956941
2024-06-14	175.85	178.73	175.85	178.37	12361571
2024-06-17	176.98	179.92	176.49	178.78	15272864
2024-06-18	178.79	178.91	175.62	176.45	15640257
2024-06-20	176.71	178.74	176.46	177.71	16753166
2024-06-21	178.49	182.51	178.06	180.26	59728019
2024-06-24	181.28	182.08	180.23	180.79	18198282
2024-06-25	181.15	185.75	181.11	185.58	18917734
2024-06-26	184.20	185.93	183.99	185.37	13375715
2024-06-27	185.65	187.50	185.45	186.86	13025656
2024-06-28	185.72	186.58	183.33	183.42	23032362
2024-07-01	184.48	185.34	182.73	184.49	11815862
2024-07-02	183.47	186.95	183.06	186.61	12555545
2024-07-03	186.30	187.62	185.39	187.39	7409106
2024-07-05	187.32	192.26	187.32	191.96	14303361
2024-07-08	191.37	191.68	189.32	190.48	12097611
2024-07-09	191.75	192.86	190.23	190.44	10224925
2024-07-10	190.75	193.31	190.62	192.66	12052906
2024-07-11	191.34	192.41	186.82	187.30	16451981
2024-07-12	186.92	188.69	186.14	186.78	14449113
2024-07-15	186.49	189.90	186.49	188.19	12186015
2024-07-16	188.96	190.34	185.12	185.50	12760102
2024-07-17	184.68	185.23	181.62	182.62	17376563
2024-07-18	183.54	184.05	178.21	179.22	17877197
2024-07-19	180.37	181.97	178.86	179.39	14485899
2024-07-22	182.35	184.30	181.90	183.35	16303896
2024-07-23	183.84	185.22	183.33	183.60	23772602
2024-07-24	175.39	177.95	173.57	174.37	31250683
2024-07-25	174.25	175.20	169.05	169.16	28967880
2024-07-26	168.77	169.84	165.87	168.68	25150116
2024-07-29	170.50	172.16	169.72	171.13	13768931
2024-07-30	171.83	172.95	170.12	171.86	13681418
2024-07-31	174.92	175.91	171.72	173.15	15650154
2024-08-01	171.98	175.68	170.51	172.45	17177833
2024-08-02	168.19	170.21	166.39	168.40	18907773
2024-08-05	157.37	165.94	156.60	160.64	34907815
2024-08-06	160.95	162.35	158.13	160.54	36146541
2024-08-07	163.24	164.79	160.24	160.75	19334246
2024-08-08	162.34	165.50	162.03	163.84	15733612
2024-08-09	161.65	165.52	160.93	165.39	13549230
2024-08-12	166.00	166.70	163.55	163.95	12434969
2024-08-13	165.19	166.54	164.77	165.93	12717628
2024-08-14	164.21	164.96	159.53	162.03	22515895
2024-08-15	162.21	163.52	161.49	163.17	18392452
2024-08-16	163.41	166.95	163.08	164.74	16853137
2024-08-19	167.00	168.47	166.09	168.40	13100762
2024-08-20	168.74	170.41	168.66	168.96	12622523
2024-08-21	166.99	168.64	166.57	167.63	15269550
2024-08-22	169.04	169.42	165.03	165.49	19123778
2024-08-23	166.55	167.95	165.66	167.43	14281621
2024-08-26	168.16	169.38	166.32	167.93	11990305
2024-08-27	167.61	168.25	166.16	166.38	13718162
2024-08-28	166.78	167.39	163.28	164.50	15208736
2024-08-29	166.06	167.63	161.98	163.40	17133830
2024-08-30	164.22	165.28	163.41	165.11	18498777
2024-09-03	163.32	163.38	157.86	158.61	26533110
2024-09-04	158.08	160.40	157.44	157.81	17410652
2024-09-05	157.78	161.02	157.52	158.60	14139501
2024-09-06	158.69	159.22	151.94	152.13	24999062
2024-09-09	153.63	154.64	148.20	149.54	28057746
2024-09-10	151.45	152.30	149.54	150.01	20401774
2024-09-11	151.09	152.48	148.70	152.15	18991486
2024-09-12	154.81	155.61	153.50	155.54	21024062
2024-09-13	156.36	159.28	156.11	158.37	16733908
2024-09-16	158.33	159.24	157.61	158.99	14157614
2024-09-17	160.09	161.59	159.41	160.28	12064790
2024-09-18	160.85	161.63	159.66	160.81	16756450
2024-09-19	164.82	164.99	162.52	163.24	17548190
2024-09-20	164.52	164.75	163.18	164.64	46362673
2024-09-23	165.34	166.61	162.95	163.07	15648446
2024-09-24	164.25	164.55	162.03	163.64	18774056
2024-09-25	162.97	164.22	162.78	162.99	13607892
2024-09-26	165.03	165.50	163.50	163.83	18234497
2024-09-27	163.91	166.97	163.83	165.29	13604261
2024-09-30	164.78	167.36	164.64	167.19	14083451
2024-10-01	168.86	170.44	165.90	168.42	18629506
2024-10-02	167.76	168.88	166.25	167.31	12744975
2024-10-03	165.82	167.91	165.37	167.21	11004333
2024-10-04	169.34	169.55	166.96	168.56	11435318
2024-10-07	169.14	169.90	164.13	164.39	14034722
2024-10-08	165.43	166.10	164.31	165.70	11723885
2024-10-09	164.86	166.26	161.12	163.06	19666411
2024-10-10	162.11	164.31	161.64	163.18	12900492
2024-10-11	163.33	165.27	162.50	164.52	10945971
2024-10-14	164.91	167.62	164.78	166.35	9981765
2024-10-15	167.14	169.09	166.05	166.90	14829338
2024-10-16	166.03	167.28	165.22	166.74	9968474
2024-10-17	167.38	167.93	164.37	164.51	15113356
2024-10-18	164.87	166.37	164.75	165.05	13091267
2024-10-21	164.58	166.22	164.31	165.80	11384047
2024-10-22	164.70	167.47	164.67	166.82	11958617
2024-10-23	166.43	167.60	163.63	164.48	12754283
2024-10-24	164.59	165.05	162.77	164.53	12764430
2024-10-25	165.37	167.40	165.23	166.99	14566410
2024-10-28	170.59	170.61	165.79	168.34	20858254
2024-10-29	169.39	171.86	168.66	171.14	28916106
2024-10-30	182.41	183.79	175.75	176.14	49698313
2024-10-31	174.72	178.42	172.56	172.69	32801898
2024-11-01	171.54	173.82	170.31	172.65	21752859
2024-11-04	171.24	171.92	169.49	170.68	16193994
2024-11-05	170.83	172.10	170.37	171.41	12518282
2024-11-06	175.35	178.64	175.04	178.33	27061510
2024-11-07	179.11	182.58	178.89	182.28	16730407
2024-11-08	182.00	182.35	179.57	179.86	15021549
2024-11-11	180.07	182.09	179.99	181.97	12503422
2024-11-12	181.38	184.03	180.99	183.32	14065845
2024-11-13	182.15	182.62	180.12	180.49	13969709
2024-11-14	179.75	180.45	176.03	177.35	17925763
2024-11-15	175.64	175.88	172.75	173.89	21708870
2024-11-18	174.96	176.91	174.42	176.80	18725422
2024-11-19	175.24	180.17	175.12	179.58	15392866
2024-11-20	178.83	179.11	175.33	177.33	15729806
2024-11-21	175.46	175.58	165.31	169.24	38839431
2024-11-22	167.16	168.26	165.71	166.57	24497042
2024-11-25	167.99	170.46	167.40	169.43	21395652
2024-11-26	169.49	171.50	169.43	170.62	14937478
2024-11-27	170.68	171.14	169.67	170.82	12433371
2024-11-29	170.06	170.87	168.75	170.49	9250712
2024-12-02	170.32	173.60	170.27	172.98	16593444
2024-12-03	173.12	174.32	172.51	173.02	15721483
2024-12-04	172.78	176.43	172.75	176.09	18239842
2024-12-05	177.32	177.71	174.01	174.31	16145520
2024-12-06	173.88	176.84	173.55	176.49	13319549
2024-12-09	175.72	178.04	175.40	177.10	19887786
2024-12-10	184.54	188.03	182.67	186.53	34317438
2024-12-11	186.70	196.89	186.26	196.71	41664489
2024-12-12	196.30	196.71	193.28	193.63	25197757
2024-12-13	192.71	194.34	191.26	191.38	18883217
2024-12-16	194.37	200.64	194.11	198.16	32248640
2024-12-17	198.53	202.88	196.69	197.12	24129481
2024-12-18	196.83	198.69	189.28	190.15	27638416
2024-12-19	193.28	194.60	189.52	189.70	26981196
2024-12-20	187.01	194.14	186.37	192.96	45319703
2024-12-23	194.03	196.49	191.63	195.99	15235942
2024-12-24	196.17	197.67	195.20	197.57	6809823
2024-12-26	196.74	198.16	195.87	197.10	7918434
2024-12-27	196.47	196.80	191.97	194.04	14692994
2024-12-30	190.87	193.78	190.36	192.69	12209534
2024-12-31	192.45	193.25	189.58	190.44	14355221
2025-01-02	191.49	193.20	188.71	190.63	17545162
2025-01-03	192.73	194.50	191.35	193.13	12874957
2025-01-06	195.15	199.56	195.06	197.96	19483323
2025-01-07	198.27	202.14	195.94	196.71	16966760
2025-01-08	193.95	197.64	193.75	195.39	14335341
2025-01-10	195.42	197.62	191.60	193.17	20753794
2025-01-13	191.35	192.49	188.66	192.29	13169060
2025-01-14	192.50	193.27	189.64	191.05	13651183
2025-01-15	194.35	197.80	193.33	196.98	12894875
2025-01-16	195.83	196.98	194.30	194.41	13449581
2025-01-17	198.05	198.81	195.31	197.55	22109129
2025-01-21	200.51	203.84	199.44	199.63	19005232
2025-01-22	200.55	202.12	199.20	200.03	15477376
2025-01-23	199.98	201.94	196.82	199.58	15170838
2025-01-24	199.85	202.57	199.78	201.90	12732376
2025-01-27	194.19	198.67	192.70	193.77	24970173
2025-01-28	194.65	197.23	192.61	197.07	15939161
2025-01-29	197.37	198.46	195.19	197.18	12287818
2025-01-30	199.76	203.24	199.47	202.63	14571479
2025-01-31	203.72	207.08	203.58	205.60	17087335
2025-02-03	202.22	205.22	201.66	202.64	16719469
2025-02-04	204.50	208.70	204.26	207.71	28285436
2025-02-05	193.10	194.55	189.91	193.30	43719589
2025-02-06	190.99	193.83	190.49	193.31	20816593
2025-02-07	192.74	193.02	185.10	187.14	29565724
2025-02-10	189.06	189.99	187.61	188.20	16606020
2025-02-11	186.84	188.80	186.08	187.07	13028100
2025-02-12	185.23	186.83	183.63	185.43	17632314
2025-02-13	185.93	187.99	184.88	187.88	12729334
2025-02-14	186.83	188.15	186.11	186.87	12714154
2025-02-18	187.44	187.78	183.58	185.80	19796028
2025-02-19	186.19	187.36	185.50	187.13	13120465
2025-02-20	186.50	187.12	184.60	186.64	12063807
2025-02-21	187.29	187.47	181.13	181.58	19520782
2025-02-24	183.80	185.09	180.88	181.19	18734014
2025-02-25	180.16	180.76	176.77	177.37	20832485
2025-02-26	176.95	178.08	173.59	174.70	23693251
2025-02-27	175.94	176.59	169.75	170.21	25930530
2025-02-28	170.30	172.50	168.39	172.22	30049812
2025-03-03	173.73	175.00	167.64	168.66	24121991
2025-03-04	167.94	175.17	167.54	172.61	30711408
2025-03-05	172.32	175.75	170.93	174.99	18848036
2025-03-06	172.55	176.73	172.51	174.21	19082404
2025-03-07	173.24	176.90	172.25	175.75	16395287
2025-03-10	170.16	170.45	165.57	167.81	28990724

Explore More About GOOG

Coins representing dividend payouts and trends

GOOG Dividend History

Discover Alphabet 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

GOOG Stock Split History

Discover Alphabet 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

GOOG Historical Prices

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

Web Analytics