GOOGL Historical Prices

Summary

Key Stock Metrics

140.53

(April 7, 2025)

52-Week Low

340.49

(January 13, 2026)

52-Week High

340.49

(January 13, 2026)

All-Time High

327.93

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-08-19	2.49	2.59	2.39	2.50	449055480
2004-08-20	2.52	2.72	2.50	2.70	229603540
2004-08-23	2.76	2.83	2.72	2.73	183568720
2004-08-24	2.77	2.78	2.58	2.61	153314800
2004-08-25	2.61	2.69	2.59	2.64	92393085
2004-08-26	2.61	2.69	2.61	2.69	71340494
2004-08-27	2.69	2.71	2.63	2.64	62460605
2004-08-30	2.62	2.63	2.54	2.54	52254747
2004-08-31	2.55	2.58	2.54	2.55	49450149
2004-09-01	2.56	2.57	2.48	2.50	91886799
2004-09-02	2.47	2.55	2.46	2.53	152020980
2004-09-03	2.51	2.53	2.47	2.49	51808746
2004-09-07	2.52	2.54	2.48	2.53	58798139
2004-09-08	2.51	2.57	2.50	2.55	50131213
2004-09-09	2.55	2.56	2.52	2.55	40841483
2004-09-10	2.53	2.65	2.52	2.62	87468965
2004-09-13	2.66	2.70	2.65	2.68	78874337
2004-09-14	2.68	2.79	2.66	2.78	108887177
2004-09-15	2.75	2.85	2.75	2.79	107721947
2004-09-16	2.80	2.88	2.78	2.84	93174584
2004-09-17	2.85	2.93	2.83	2.93	95247920
2004-09-20	2.91	3.03	2.91	2.97	106874146
2004-09-21	2.98	3.00	2.93	2.94	72686538
2004-09-22	2.92	2.98	2.91	2.95	76230460
2004-09-23	2.96	3.05	2.92	3.01	85827572
2004-09-24	3.01	3.09	2.98	2.99	91738132
2004-09-27	2.98	3.01	2.93	2.95	71051202
2004-09-28	3.02	3.17	2.99	3.16	170224750
2004-09-29	3.16	3.36	3.14	3.27	306848590
2004-09-30	3.24	3.30	3.21	3.23	138339520
2004-10-01	3.26	3.34	3.21	3.30	152083270
2004-10-04	3.37	3.41	3.34	3.36	130946304
2004-10-05	3.35	3.45	3.29	3.45	150558410
2004-10-06	3.43	3.45	3.39	3.41	134552500
2004-10-07	3.41	3.48	3.40	3.46	141929630
2004-10-08	3.46	3.48	3.41	3.43	111306059
2004-10-11	3.41	3.46	3.33	3.37	105299075
2004-10-12	3.35	3.43	3.32	3.42	117298984
2004-10-13	3.57	3.58	3.49	3.51	198752920
2004-10-14	3.51	3.55	3.45	3.54	104997710
2004-10-15	3.61	3.62	3.54	3.59	132676059
2004-10-18	3.57	3.72	3.52	3.72	141138080
2004-10-19	3.75	3.80	3.67	3.69	182098110
2004-10-20	3.69	3.71	3.48	3.50	228480480
2004-10-21	3.60	3.74	3.53	3.72	293106840
2004-10-22	4.25	4.49	4.09	4.30	741167900
2004-10-25	4.39	4.84	4.30	4.67	658241330
2004-10-26	4.64	4.80	4.48	4.53	448155440
2004-10-27	4.55	4.72	4.53	4.63	268335560
2004-10-28	4.65	4.84	4.62	4.82	298276070
2004-10-29	4.95	4.98	4.75	4.75	425160130
2004-11-01	4.82	4.92	4.76	4.88	245601410
2004-11-02	4.95	4.96	4.82	4.85	227950110
2004-11-03	4.94	5.02	4.75	4.77	279027590
2004-11-04	4.69	4.74	4.57	4.60	289492600
2004-11-05	4.53	4.54	4.20	4.22	398452140
2004-11-08	4.26	4.37	4.22	4.30	224846150
2004-11-09	4.34	4.36	4.12	4.20	222282660
2004-11-10	4.25	4.30	4.14	4.18	213840730
2004-11-11	4.21	4.58	4.17	4.56	301062590
2004-11-12	4.61	4.73	4.42	4.53	336433500
2004-11-15	4.50	4.69	4.45	4.61	239104220
2004-11-16	4.42	4.47	4.26	4.30	420236010
2004-11-17	4.21	4.42	4.21	4.30	364294670
2004-11-18	4.24	4.35	4.13	4.17	334092970
2004-11-19	4.21	4.23	4.15	4.22	176177500
2004-11-22	4.10	4.22	4.02	4.11	248480350
2004-11-23	4.18	4.26	4.15	4.17	249386430
2004-11-24	4.36	4.41	4.30	4.35	306999270
2004-11-26	4.38	4.48	4.37	4.47	130186885
2004-11-29	4.49	4.56	4.42	4.51	214294770
2004-11-30	4.50	4.56	4.49	4.53	154695000
2004-12-01	4.53	4.55	4.47	4.48	157991800
2004-12-02	4.48	4.52	4.45	4.47	125783089
2004-12-03	4.48	4.51	4.42	4.49	117913747
2004-12-06	4.46	4.50	4.38	4.39	125644470
2004-12-07	4.38	4.39	4.25	4.27	138038160
2004-12-08	4.24	4.33	4.20	4.23	151516710
2004-12-09	4.24	4.32	4.20	4.32	153770850
2004-12-10	4.32	4.36	4.27	4.28	86733652
2004-12-13	4.29	4.31	4.22	4.25	96806928
2004-12-14	4.26	4.45	4.23	4.45	222768830
2004-12-15	4.43	4.50	4.40	4.48	230455370
2004-12-16	4.41	4.50	4.38	4.40	172229780
2004-12-17	4.40	4.50	4.40	4.49	148390680
2004-12-20	4.53	4.69	4.53	4.61	197577650
2004-12-21	4.64	4.68	4.57	4.58	110823879
2004-12-22	4.58	4.65	4.56	4.64	78492632
2004-12-23	4.67	4.70	4.63	4.68	72618231
2004-12-27	4.71	4.82	4.71	4.78	122632946
2004-12-28	4.79	4.82	4.76	4.80	83290186
2004-12-29	4.78	4.82	4.78	4.81	53803707
2004-12-30	4.81	4.94	4.78	4.92	118618918
2004-12-31	4.96	4.98	4.80	4.80	154062140
2005-01-03	4.92	5.07	4.87	5.05	318314100
2005-01-04	5.02	5.06	4.82	4.85	276359590
2005-01-05	4.82	4.91	4.79	4.82	165475430
2005-01-06	4.86	4.88	4.68	4.70	208679540
2005-01-07	4.75	4.84	4.70	4.83	194130170
2005-01-10	4.85	4.94	4.78	4.86	151472510
2005-01-11	4.87	4.93	4.81	4.82	139802090
2005-01-12	4.84	4.88	4.75	4.87	164294110
2005-01-13	4.87	4.92	4.83	4.87	137606220
2005-01-14	4.88	4.98	4.84	4.98	193676130
2005-01-18	5.01	5.11	4.95	5.08	264640950
2005-01-19	5.10	5.11	4.90	4.92	226170120
2005-01-20	4.80	4.89	4.78	4.83	180844460
2005-01-21	4.85	4.87	4.69	4.69	186003640
2005-01-24	4.70	4.72	4.49	4.50	281719680
2005-01-25	4.53	4.54	4.39	4.41	214146100
2005-01-26	4.47	4.72	4.46	4.71	247268900
2005-01-27	4.70	4.70	4.61	4.69	133146166
2005-01-28	4.73	4.85	4.64	4.74	245265910
2005-01-31	4.83	4.89	4.78	4.87	192800190
2005-02-01	4.84	4.90	4.75	4.78	378480400
2005-02-02	5.37	5.40	5.07	5.13	658946500
2005-02-03	5.13	5.32	5.13	5.25	260934300
2005-02-04	5.14	5.18	5.05	5.09	297723590
2005-02-07	5.11	5.14	4.87	4.88	260377800
2005-02-08	4.91	4.98	4.85	4.95	230636180
2005-02-09	5.00	5.02	4.72	4.77	344979900
2005-02-10	4.78	4.79	4.61	4.68	381367370
2005-02-11	4.65	4.79	4.64	4.67	263503840
2005-02-14	4.56	4.81	4.51	4.81	774724660
2005-02-15	4.82	4.98	4.81	4.86	517983150
2005-02-16	4.85	4.97	4.84	4.94	332138200
2005-02-17	4.93	4.98	4.90	4.93	209228000
2005-02-18	4.95	4.95	4.90	4.93	170483940
2005-02-22	4.90	4.95	4.74	4.77	270891040
2005-02-23	4.82	4.84	4.70	4.83	313126800
2005-02-24	4.57	4.73	4.54	4.71	518616000
2005-02-25	4.71	4.73	4.62	4.63	200370190
2005-02-28	4.63	4.73	4.63	4.68	157073690
2005-03-01	4.72	4.73	4.53	4.64	187064430
2005-03-02	4.63	4.68	4.59	4.61	146367580
2005-03-03	4.64	4.68	4.59	4.66	152858750
2005-03-04	4.65	4.66	4.61	4.63	136093410
2005-03-07	4.68	4.72	4.66	4.70	174130300
2005-03-08	4.71	4.73	4.61	4.61	161648230
2005-03-09	4.59	4.60	4.49	4.52	228233390
2005-03-10	4.51	4.51	4.42	4.48	220199290
2005-03-11	4.50	4.51	4.41	4.43	161290630
2005-03-14	4.44	4.44	4.30	4.36	223938090
2005-03-15	4.37	4.48	4.34	4.45	209382700
2005-03-16	4.40	4.45	4.36	4.37	142767400
2005-03-17	4.41	4.48	4.38	4.47	165957590
2005-03-18	4.45	4.49	4.44	4.49	142439930
2005-03-21	4.47	4.54	4.42	4.51	150349460
2005-03-22	4.51	4.53	4.43	4.45	113142305
2005-03-23	4.43	4.49	4.43	4.46	97337299
2005-03-24	4.50	4.51	4.46	4.47	74438414
2005-03-28	4.53	4.60	4.51	4.52	175548680
2005-03-29	4.51	4.57	4.44	4.47	130044234
2005-03-30	4.50	4.52	4.47	4.50	125284866
2005-03-31	4.43	4.52	4.43	4.50	135982930
2005-04-01	4.53	4.56	4.48	4.49	124197970
2005-04-04	4.48	4.62	4.48	4.62	162256960
2005-04-05	4.68	4.74	4.67	4.70	175522570
2005-04-06	4.71	4.72	4.67	4.71	105526076
2005-04-07	4.70	4.85	4.70	4.83	194718800
2005-04-08	4.83	4.86	4.77	4.78	102793817
2005-04-11	4.81	4.85	4.79	4.81	108698340
2005-04-12	4.81	4.84	4.72	4.83	147052650
2005-04-13	4.82	4.84	4.73	4.81	131707708
2005-04-14	4.81	4.84	4.74	4.77	123609339
2005-04-15	4.74	4.74	4.60	4.61	232592980
2005-04-18	4.60	4.68	4.57	4.66	131597226
2005-04-19	4.72	4.78	4.68	4.77	169360880
2005-04-20	4.95	4.99	4.88	4.94	310424640
2005-04-21	4.99	5.11	4.97	5.09	356640300
2005-04-22	5.55	5.58	5.34	5.38	667099110
2005-04-25	5.43	5.60	5.42	5.57	398590760
2005-04-26	5.49	5.53	5.44	5.45	346998980
2005-04-27	5.43	5.50	5.40	5.48	206222490
2005-04-28	5.47	5.53	5.42	5.47	174439710
2005-04-29	5.53	5.54	5.43	5.48	184231690
2005-05-02	5.53	5.57	5.49	5.54	196229600
2005-05-03	5.53	5.68	5.51	5.63	357208830
2005-05-04	5.66	5.73	5.65	5.69	242760650
2005-05-05	5.70	5.70	5.63	5.65	150869800
2005-05-06	5.69	5.71	5.64	5.68	135888490
2005-05-09	5.68	5.69	5.62	5.63	111235746
2005-05-10	5.62	5.67	5.60	5.67	127488759
2005-05-11	5.70	5.78	5.68	5.76	230612080
2005-05-12	5.75	5.79	5.68	5.70	179771640
2005-05-13	5.71	5.76	5.66	5.71	148979310
2005-05-16	5.72	5.77	5.69	5.76	114140779
2005-05-17	5.74	5.82	5.73	5.81	156882800
2005-05-18	5.82	5.98	5.82	5.96	247351280
2005-05-19	5.99	6.01	5.94	5.96	195207000
2005-05-20	6.01	6.02	5.97	6.02	164006830
2005-05-23	6.06	6.43	6.05	6.36	429696510
2005-05-24	6.40	6.61	6.32	6.38	583483460
2005-05-25	6.30	6.50	6.24	6.50	362787910
2005-05-26	6.50	6.57	6.43	6.46	272154700
2005-05-27	6.49	6.63	6.46	6.63	244781730
2005-05-31	6.71	6.94	6.71	6.91	446743090
2005-06-01	7.06	7.30	7.03	7.17	707010410
2005-06-02	7.19	7.22	7.09	7.17	361104360
2005-06-03	7.14	7.21	6.91	6.98	377341290
2005-06-06	7.03	7.32	7.02	7.25	452551190
2005-06-07	7.40	7.46	7.23	7.30	488655410
2005-06-08	7.30	7.30	6.93	6.96	516337770
2005-06-09	7.09	7.19	6.99	7.13	330305970
2005-06-10	7.15	7.16	6.98	7.04	255077990
2005-06-13	6.97	7.08	6.89	7.04	257219610
2005-06-14	6.94	7.01	6.92	6.93	202748880
2005-06-15	6.85	6.91	6.66	6.85	419546900
2005-06-16	6.83	6.93	6.80	6.91	250372850
2005-06-17	6.95	6.98	6.87	6.98	209629800
2005-06-20	6.88	7.17	6.77	7.14	422391690
2005-06-21	7.18	7.23	7.10	7.17	304011850
2005-06-22	7.22	7.28	7.19	7.21	210425380
2005-06-23	7.17	7.34	7.14	7.22	282396720
2005-06-24	7.25	7.42	7.21	7.41	357028040
2005-06-27	7.45	7.58	7.32	7.58	357664880
2005-06-28	7.63	7.70	7.52	7.52	382448250
2005-06-29	7.54	7.58	7.28	7.29	367625650
2005-06-30	7.33	7.45	7.25	7.33	303250420
2005-07-01	7.35	7.38	7.20	7.26	185384870
2005-07-05	7.28	7.37	7.23	7.37	150556410
2005-07-06	7.41	7.41	7.26	7.26	160728090
2005-07-07	7.21	7.37	7.19	7.36	214405250
2005-07-08	7.38	7.41	7.33	7.38	149825100
2005-07-11	7.38	7.39	7.25	7.31	168563300
2005-07-12	7.31	7.33	7.25	7.27	117827351
2005-07-13	7.29	7.45	7.28	7.45	229790370
2005-07-14	7.61	7.64	7.48	7.50	214316850
2005-07-15	7.50	7.56	7.47	7.50	169529620
2005-07-18	7.47	7.52	7.42	7.46	124716289
2005-07-19	7.53	7.73	7.52	7.72	253567200
2005-07-20	7.61	7.79	7.52	7.77	287499650
2005-07-21	7.82	7.92	7.75	7.82	397574190
2005-07-22	7.63	7.70	7.38	7.53	469846900
2005-07-25	7.53	7.56	7.35	7.37	194047780
2005-07-26	7.35	7.42	7.28	7.38	197224060
2005-07-27	7.42	7.43	7.28	7.40	145009460
2005-07-28	7.41	7.41	7.31	7.31	119046829
2005-07-29	7.28	7.30	7.15	7.17	168020850
2005-08-01	7.18	7.29	7.18	7.26	113759074
2005-08-02	7.26	7.46	7.25	7.45	146462000
2005-08-03	7.42	7.47	7.36	7.41	119147284
2005-08-04	7.36	7.45	7.36	7.42	105202631
2005-08-05	7.41	7.44	7.26	7.28	119330104
2005-08-08	7.31	7.37	7.24	7.26	90040505
2005-08-09	7.27	7.29	7.19	7.26	116107623
2005-08-10	7.26	7.28	7.10	7.12	138200880
2005-08-11	7.12	7.14	6.99	7.08	150976280
2005-08-12	7.06	7.23	7.02	7.22	132312423
2005-08-15	7.22	7.29	7.07	7.07	164231840
2005-08-16	7.10	7.17	7.06	7.12	142825660
2005-08-17	7.11	7.14	7.07	7.10	78016489
2005-08-18	6.87	6.99	6.85	6.98	238527630
2005-08-19	7.00	7.01	6.97	6.98	111358282
2005-08-22	7.01	7.01	6.81	6.83	136874930
2005-08-23	6.88	6.97	6.83	6.96	116959455
2005-08-24	6.91	7.09	6.89	7.04	172637610
2005-08-25	7.04	7.07	6.97	7.04	87927019
2005-08-26	7.06	7.10	7.04	7.06	75444929
2005-08-29	7.03	7.20	7.03	7.19	118592806
2005-08-30	7.16	7.21	7.12	7.16	96272505
2005-08-31	7.18	7.19	7.08	7.12	101134354
2005-09-01	7.12	7.16	7.10	7.13	55089487
2005-09-02	7.14	7.22	7.14	7.19	68999986
2005-09-06	7.20	7.21	7.14	7.15	84626183
2005-09-07	7.12	7.36	7.11	7.35	150666890
2005-09-08	7.34	7.46	7.31	7.36	132862910
2005-09-09	7.41	7.45	7.39	7.45	88206263
2005-09-12	7.52	7.76	7.50	7.72	208667480
2005-09-13	7.70	7.86	7.63	7.76	206927660
2005-09-14	7.69	7.80	7.48	7.55	226533750
2005-09-15	7.46	7.64	7.42	7.54	310719970
2005-09-16	7.57	7.59	7.47	7.48	152280140
2005-09-19	7.50	7.62	7.49	7.57	115758046
2005-09-20	7.63	7.76	7.60	7.67	187864020
2005-09-21	7.68	7.82	7.62	7.77	203307410
2005-09-22	7.76	7.95	7.73	7.76	261301950
2005-09-23	7.80	7.90	7.79	7.86	170441740
2005-09-26	7.96	8.00	7.79	7.83	198781060
2005-09-27	7.85	7.93	7.81	7.82	138082360
2005-09-28	7.83	7.85	7.61	7.62	160669830
2005-09-29	7.64	7.74	7.63	7.71	112782701
2005-09-30	7.83	7.91	7.78	7.88	183851990
2005-10-03	7.81	7.97	7.79	7.94	184032790
2005-10-04	7.97	8.00	7.74	7.75	183711370
2005-10-05	7.79	7.84	7.67	7.74	167319720
2005-10-06	7.83	7.83	7.72	7.79	160597510
2005-10-07	7.84	7.89	7.74	7.80	136017060
2005-10-10	7.81	7.84	7.70	7.74	111946933
2005-10-11	7.74	7.79	7.59	7.63	171623060
2005-10-12	7.60	7.65	7.45	7.50	186963970
2005-10-13	7.52	7.52	7.24	7.41	212307830
2005-10-14	7.47	7.48	7.29	7.38	171150920
2005-10-17	7.41	7.60	7.34	7.60	152016960
2005-10-18	7.60	7.67	7.54	7.56	142194820
2005-10-19	7.57	7.72	7.57	7.69	140846790
2005-10-20	7.72	7.75	7.50	7.55	279489660
2005-10-21	8.61	8.63	8.30	8.47	459914270
2005-10-24	8.55	8.70	8.52	8.69	189485290
2005-10-25	8.61	8.65	8.54	8.64	138186820
2005-10-26	8.63	8.87	8.62	8.85	178953980
2005-10-27	8.88	8.90	8.76	8.80	103151416
2005-10-28	8.85	8.94	8.84	8.92	118602834
2005-10-31	8.97	9.34	8.96	9.27	288291210
2005-11-01	9.26	9.56	9.19	9.45	328598310
2005-11-02	9.51	9.59	9.40	9.46	212261620
2005-11-03	9.53	9.63	9.50	9.61	149640280
2005-11-04	9.72	9.76	9.60	9.73	177294520
2005-11-07	9.84	9.90	9.77	9.84	192695720
2005-11-08	9.82	9.85	9.68	9.71	158662820
2005-11-09	9.63	9.67	9.42	9.45	210282730
2005-11-10	9.43	9.75	9.40	9.74	183397950
2005-11-11	9.84	9.89	9.69	9.73	141915570
2005-11-14	9.77	9.92	9.75	9.89	156862730
2005-11-15	9.82	9.89	9.74	9.79	173276460
2005-11-16	9.87	9.94	9.82	9.92	174688830
2005-11-17	10.01	10.06	9.95	10.05	185075480
2005-11-18	10.05	10.08	9.96	9.97	141148130
2005-11-21	9.94	10.21	9.80	10.20	207634840
2005-11-22	10.18	10.40	10.12	10.38	192786130
2005-11-23	10.39	10.58	10.36	10.53	202610260
2005-11-25	10.61	10.68	10.59	10.68	97238850
2005-11-28	10.71	10.74	10.52	10.55	221161610
2005-11-29	10.57	10.62	10.02	10.05	431856220
2005-11-30	10.07	10.18	9.85	10.09	313339740
2005-12-01	10.19	10.35	10.17	10.32	195777560
2005-12-02	10.39	10.45	10.31	10.41	151550870
2005-12-05	10.39	10.40	10.07	10.11	206716700
2005-12-06	10.18	10.37	10.01	10.08	303658260
2005-12-07	10.12	10.13	9.94	10.07	234370970
2005-12-08	10.10	10.23	10.03	10.23	179006230
2005-12-09	10.34	10.36	10.18	10.19	153557880
2005-12-12	10.33	10.34	10.21	10.28	139629290
2005-12-13	10.28	10.41	10.25	10.40	163876250
2005-12-14	10.39	10.46	10.35	10.44	133206451
2005-12-15	10.44	10.54	10.38	10.53	121461680
2005-12-16	10.60	10.77	10.53	10.72	328083990
2005-12-19	10.77	11.12	10.47	10.58	440716010
2005-12-20	10.66	10.77	10.58	10.71	202604230
2005-12-21	10.80	10.88	10.48	10.62	225450890
2005-12-22	10.76	10.78	10.61	10.76	151613140
2005-12-23	10.77	10.77	10.68	10.74	92316736
2005-12-27	10.76	10.76	10.53	10.58	134660970
2005-12-28	10.57	10.66	10.49	10.63	143000460
2005-12-29	10.66	10.68	10.44	10.47	139542920
2005-12-30	10.39	10.42	10.31	10.33	152426810
2006-01-03	10.53	10.85	10.42	10.84	263608300
2006-01-04	11.06	11.18	10.95	11.09	307107740
2006-01-05	11.11	11.25	11.00	11.24	217141560
2006-01-06	11.38	11.72	11.29	11.60	356740730
2006-01-09	11.62	11.79	11.48	11.63	256992590
2006-01-10	11.57	11.71	11.51	11.70	182763090
2006-01-11	11.74	11.84	11.69	11.75	180961000
2006-01-12	11.80	11.83	11.50	11.55	203419920
2006-01-13	11.57	11.63	11.50	11.62	153823090
2006-01-17	11.54	11.71	11.52	11.64	166152460
2006-01-18	11.14	11.39	11.04	11.08	411563050
2006-01-19	11.24	11.30	10.79	10.87	292058140
2006-01-20	10.93	10.96	9.83	9.95	826045230
2006-01-23	10.15	10.67	10.11	10.65	456880640
2006-01-24	10.86	11.08	10.82	11.04	310687840
2006-01-25	11.24	11.32	10.69	10.79	376487470
2006-01-26	10.95	10.96	10.55	10.82	259688710
2006-01-27	10.84	10.92	10.69	10.80	169806880
2006-01-30	10.69	10.79	10.59	10.63	172553220
2006-01-31	10.73	10.95	10.56	10.78	443311680
2006-02-01	9.69	10.01	9.65	10.01	544898090
2006-02-02	10.06	10.13	9.86	9.87	237219770
2006-02-03	9.81	9.81	9.28	9.51	367286120
2006-02-06	9.60	9.71	9.46	9.59	179614950
2006-02-07	9.54	9.56	9.05	9.17	334105050
2006-02-08	9.18	9.23	8.84	9.19	417959780
2006-02-09	9.25	9.33	8.87	8.94	239323200
2006-02-10	9.02	9.08	8.80	9.03	305844080
2006-02-13	8.64	8.73	8.52	8.61	396135740
2006-02-14	8.60	8.76	8.53	8.55	294402660
2006-02-15	8.50	8.62	8.42	8.53	260108600
2006-02-16	8.61	9.14	8.58	9.13	428233940
2006-02-17	9.21	9.27	9.06	9.19	287696550
2006-02-21	9.13	9.31	9.10	9.13	174503980
2006-02-22	9.15	9.19	9.06	9.11	130108530
2006-02-23	9.11	9.50	9.10	9.42	252164900
2006-02-24	9.40	9.47	9.30	9.40	130271256
2006-02-27	9.50	9.76	9.47	9.73	205165740
2006-02-28	9.80	9.90	8.43	9.03	792311660
2006-03-01	9.18	9.20	9.00	9.09	242312650
2006-03-02	9.07	9.49	9.02	9.38	368260490
2006-03-03	9.57	9.65	9.36	9.42	240319670
2006-03-06	9.49	9.55	9.15	9.17	179600870
2006-03-07	9.09	9.18	8.92	9.08	208512780
2006-03-08	8.82	8.97	8.73	8.82	235972150
2006-03-09	8.85	8.93	8.51	8.54	279463550
2006-03-10	8.56	8.58	8.26	8.41	388256330
2006-03-13	8.49	8.62	8.36	8.40	274079370
2006-03-14	8.40	8.78	8.29	8.75	370679350
2006-03-15	8.74	8.78	8.48	8.58	256528500
2006-03-16	8.68	8.69	8.42	8.44	201238110
2006-03-17	8.44	8.51	8.34	8.46	171805880
2006-03-20	8.53	8.72	8.51	8.67	209091380
2006-03-21	8.72	8.76	8.45	8.47	197509360
2006-03-22	8.46	8.57	8.41	8.48	152605620
2006-03-23	8.53	8.61	8.47	8.52	149365040
2006-03-24	9.18	9.22	9.03	9.11	304982180
2006-03-27	9.14	9.26	9.09	9.21	141107940
2006-03-28	9.26	9.41	9.25	9.40	179723450
2006-03-29	9.46	9.94	9.45	9.84	382267430
2006-03-30	9.70	9.80	9.56	9.68	295561880
2006-03-31	9.68	9.76	9.57	9.72	733724440
2006-04-03	9.70	9.78	9.66	9.71	163187140
2006-04-04	9.71	10.09	9.67	10.07	315732490
2006-04-05	10.17	10.33	10.03	10.16	269420430
2006-04-06	10.13	10.31	10.10	10.24	172746090
2006-04-07	10.27	10.28	10.06	10.12	141152140
2006-04-10	10.14	10.39	10.10	10.37	187243220
2006-04-11	10.37	10.44	10.12	10.21	223146520
2006-04-12	10.19	10.25	10.09	10.19	120883076
2006-04-13	10.18	10.21	9.98	10.02	131649448
2006-04-17	10.05	10.28	9.99	10.13	165935490
2006-04-18	10.16	10.21	10.00	10.07	163486480
2006-04-19	10.28	10.30	10.13	10.23	136246110
2006-04-20	10.24	10.36	10.17	10.34	246537610
2006-04-21	11.18	11.23	10.87	10.89	453061490
2006-04-24	10.95	11.08	10.87	10.97	177525570
2006-04-25	10.95	10.99	10.61	10.64	192243680
2006-04-26	10.66	10.71	10.55	10.61	146212880
2006-04-27	10.54	10.64	10.45	10.46	167510580
2006-04-28	10.43	10.61	10.37	10.41	149095830
2006-05-01	10.42	10.45	9.93	9.94	208159190
2006-05-02	9.99	10.03	9.68	9.84	263268770
2006-05-03	9.87	10.00	9.74	9.82	162172590
2006-05-04	9.84	9.94	9.77	9.83	93459865
2006-05-05	9.90	9.98	9.76	9.82	121847416
2006-05-08	9.84	9.89	9.72	9.83	102833987
2006-05-09	9.86	10.19	9.81	10.18	183637020
2006-05-10	10.17	10.26	10.01	10.04	124302436
2006-05-11	10.05	10.08	9.59	9.64	178658660
2006-05-12	9.55	9.59	9.31	9.32	202662510
2006-05-15	9.37	9.47	9.17	9.37	172577330
2006-05-16	9.37	9.39	9.21	9.25	130407870
2006-05-17	9.23	9.46	9.22	9.33	213836690
2006-05-18	9.44	9.51	9.24	9.24	117226646
2006-05-19	9.30	9.33	8.98	9.22	228992800
2006-05-22	9.16	9.29	9.10	9.24	172864610
2006-05-23	9.32	9.56	9.31	9.36	180470800
2006-05-24	9.40	9.55	9.26	9.50	191938310
2006-05-25	9.44	9.54	9.27	9.54	164631640
2006-05-26	9.58	9.61	9.47	9.50	73670973
2006-05-30	9.42	9.49	9.25	9.27	86709546
2006-05-31	9.31	9.42	9.14	9.26	160346390
2006-06-01	9.31	9.54	9.26	9.53	126126650
2006-06-02	9.64	9.64	9.40	9.45	128304432
2006-06-05	9.37	9.50	9.32	9.33	111671700
2006-06-06	9.38	9.72	9.37	9.72	206122040
2006-06-07	9.80	9.84	9.63	9.63	179030310
2006-06-08	9.66	9.82	9.43	9.80	208125040
2006-06-09	9.77	9.85	9.60	9.63	123705763
2006-06-12	9.67	9.73	9.49	9.50	100835014
2006-06-13	9.49	9.64	9.42	9.63	153873310
2006-06-14	9.71	9.74	9.43	9.58	156141500
2006-06-15	9.63	9.77	9.54	9.74	136326470
2006-06-16	9.69	9.74	9.67	9.73	106570776
2006-06-19	9.74	9.84	9.64	9.67	153350940
2006-06-20	9.67	9.76	9.63	9.65	81162622
2006-06-21	9.74	10.06	9.71	10.02	175677250
2006-06-22	10.00	10.11	9.67	9.96	118771596
2006-06-23	10.03	10.21	9.98	10.09	106775697
2006-06-26	10.13	10.17	10.05	10.07	71344505
2006-06-27	10.11	10.16	9.99	10.02	82512697
2006-06-28	10.06	10.13	9.99	10.12	74544886
2006-06-29	10.16	10.42	10.11	10.41	133764960
2006-06-30	10.35	10.45	10.27	10.45	125724830
2006-07-03	10.46	10.56	10.45	10.54	43328652
2006-07-05	10.50	10.53	10.35	10.50	100161992
2006-07-06	10.55	10.60	10.51	10.54	74074779
2006-07-07	10.61	10.66	10.36	10.47	121383325
2006-07-10	10.55	10.59	10.37	10.42	89128408
2006-07-11	10.43	10.59	10.29	10.58	119964962
2006-07-12	10.52	10.53	10.38	10.39	98576873
2006-07-13	10.31	10.42	10.13	10.18	139114990
2006-07-14	10.22	10.25	9.93	10.05	151723640
2006-07-17	10.08	10.24	10.06	10.16	116762576
2006-07-18	10.21	10.23	9.91	10.04	171506540
2006-07-19	9.84	9.99	9.83	9.94	171138870
2006-07-20	10.07	10.08	9.61	9.64	251905750
2006-07-21	9.62	9.76	9.41	9.72	236152970
2006-07-24	9.79	9.81	9.50	9.74	162451830
2006-07-25	9.59	9.75	9.56	9.70	115741982
2006-07-26	9.67	9.76	9.54	9.60	111137297
2006-07-27	9.65	9.65	9.42	9.53	113331162
2006-07-28	9.52	9.70	9.51	9.67	82040565
2006-07-31	9.67	9.69	9.55	9.63	92320747
2006-08-01	9.59	9.61	9.35	9.35	109757098
2006-08-02	9.36	9.40	9.10	9.15	142596640
2006-08-03	9.09	9.41	9.05	9.35	127111065
2006-08-04	9.46	9.48	9.26	9.31	102363880
2006-08-07	9.25	9.46	9.25	9.42	79294227
2006-08-08	9.54	9.58	9.44	9.49	115382378
2006-08-09	9.54	9.58	9.38	9.39	86609091
2006-08-10	9.31	9.41	9.28	9.32	85622671
2006-08-11	9.33	9.35	9.17	9.18	75669945
2006-08-14	9.25	9.35	9.18	9.20	99814421
2006-08-15	9.32	9.51	9.28	9.49	134568580
2006-08-16	9.55	9.68	9.52	9.66	117592307
2006-08-17	9.63	9.72	9.56	9.61	102062535
2006-08-18	9.62	9.64	9.49	9.55	99490975
2006-08-21	9.42	9.44	9.35	9.40	80829129
2006-08-22	9.41	9.45	9.34	9.42	83657832
2006-08-23	9.41	9.42	9.28	9.30	73174735
2006-08-24	9.33	9.38	9.27	9.31	69964306
2006-08-25	9.29	9.35	9.28	9.30	49556621
2006-08-28	9.36	9.49	9.34	9.49	83655827
2006-08-29	9.49	9.52	9.40	9.44	89602546
2006-08-30	9.45	9.58	9.43	9.49	81253029
2006-08-31	9.50	9.52	9.42	9.43	59465145
2006-09-01	9.49	9.50	9.40	9.43	53699221
2006-09-05	9.46	9.60	9.40	9.58	81853733
2006-09-06	9.52	9.55	9.46	9.47	74818134
2006-09-07	9.45	9.51	9.40	9.43	77186758
2006-09-08	9.38	9.49	9.38	9.41	61946297
2006-09-11	9.42	9.58	9.41	9.57	90992791
2006-09-12	9.59	9.78	9.59	9.76	109335204
2006-09-13	9.84	10.13	9.84	10.13	196245660
2006-09-14	10.07	10.12	10.01	10.06	107806338
2006-09-15	10.15	10.22	10.13	10.21	157471460
2006-09-18	10.21	10.43	10.20	10.33	142775450
2006-09-19	10.35	10.35	9.78	10.06	287148080
2006-09-20	10.14	10.15	9.83	9.89	183781680
2006-09-21	9.97	10.18	9.96	10.14	214807070
2006-09-22	10.09	10.15	10.00	10.06	93411653
2006-09-25	10.10	10.20	10.03	10.06	115263833
2006-09-26	10.10	10.16	10.01	10.14	106265400
2006-09-27	10.12	10.24	10.02	10.04	118064420
2006-09-28	10.07	10.14	9.98	10.05	102608971
2006-09-29	10.09	10.10	10.00	10.01	66516829
2006-10-02	10.01	10.11	9.98	10.00	73367603
2006-10-03	10.00	10.13	9.92	10.07	109787241
2006-10-04	10.09	10.36	10.04	10.36	133837278
2006-10-05	10.33	10.42	10.24	10.26	116318580
2006-10-06	10.22	10.51	10.21	10.48	147392180
2006-10-09	10.58	10.76	10.55	10.69	152350460
2006-10-10	10.75	10.91	10.52	10.63	196655520
2006-10-11	10.59	10.71	10.56	10.62	113216629
2006-10-12	10.68	10.70	10.56	10.65	97317204
2006-10-13	10.66	10.70	10.60	10.64	72776946
2006-10-16	10.65	10.69	10.50	10.51	86777853
2006-10-17	10.47	10.56	10.38	10.48	104690328
2006-10-18	10.54	10.58	10.40	10.45	120889112
2006-10-19	10.47	11.33	10.45	10.61	231108300
2006-10-20	11.43	11.46	11.30	11.45	234009340
2006-10-23	11.52	12.07	11.47	11.98	303453340
2006-10-24	11.86	11.90	11.74	11.79	173985660
2006-10-25	11.90	12.17	11.84	12.12	184579240
2006-10-26	12.15	12.26	12.06	12.08	141268660
2006-10-27	12.05	12.09	11.77	11.84	132676059
2006-10-30	11.83	11.97	11.71	11.87	131891130
2006-10-31	11.91	12.01	11.80	11.87	126386060
2006-11-01	11.93	11.94	11.59	11.65	109149094
2006-11-02	11.65	11.80	11.62	11.71	105227258
2006-11-03	11.76	11.80	11.59	11.75	98625646
2006-11-06	11.80	11.95	11.77	11.88	100330834
2006-11-07	11.88	11.93	11.75	11.77	98441763
2006-11-08	11.72	12.00	11.67	11.83	160078950
2006-11-09	11.87	11.94	11.75	11.77	98078107
2006-11-10	11.80	11.83	11.72	11.80	56243726
2006-11-13	11.83	11.99	11.81	11.98	87312316
2006-11-14	11.98	12.21	11.97	12.19	145200060
2006-11-15	12.29	12.45	12.25	12.25	168271300
2006-11-16	12.33	12.40	12.27	12.35	102370237
2006-11-17	12.29	12.45	12.28	12.43	110964584
2006-11-20	12.42	12.42	12.27	12.33	102979365
2006-11-21	12.37	12.71	12.35	12.70	169509130
2006-11-22	12.73	12.78	12.60	12.66	90458007
2006-11-24	12.57	12.64	12.56	12.58	34851746
2006-11-27	12.49	12.50	12.08	12.08	147240110
2006-11-28	11.99	12.20	11.88	12.19	156814940
2006-11-29	12.31	12.32	12.01	12.07	126893248
2006-11-30	12.06	12.22	12.00	12.08	112075345
2006-12-01	12.11	12.17	11.92	11.98	113150969
2006-12-04	12.03	12.14	11.94	12.08	98619209
2006-12-05	12.14	12.19	12.08	12.13	82451450
2006-12-06	12.13	12.27	12.07	12.17	89446679
2006-12-07	12.21	12.25	12.02	12.02	93719536
2006-12-08	12.01	12.17	11.96	12.06	79969014
2006-12-11	12.08	12.18	12.05	12.06	65614659
2006-12-12	12.05	12.12	11.96	12.00	84658632
2006-12-13	12.07	12.09	11.88	11.93	93704495
2006-12-14	11.96	12.05	11.89	12.01	95617090
2006-12-15	12.02	12.06	11.95	11.97	105469802
2006-12-18	12.02	12.03	11.48	11.53	161112120
2006-12-19	11.50	11.69	11.42	11.67	132409629
2006-12-20	11.71	11.75	11.52	11.53	88049875
2006-12-21	11.56	11.59	11.27	11.36	139926890
2006-12-22	11.40	11.43	11.28	11.35	80140544
2006-12-26	11.37	11.45	11.32	11.40	41704024
2006-12-27	11.46	11.66	11.44	11.66	85029988
2006-12-28	11.64	11.67	11.52	11.52	63087341
2006-12-29	11.51	11.57	11.46	11.47	51426981
2007-01-03	11.61	11.87	11.49	11.65	155153830
2007-01-04	11.68	12.06	11.67	12.04	159043680
2007-01-05	12.02	12.14	11.91	12.14	138130930
2007-01-08	12.15	12.20	12.01	12.05	95554158
2007-01-09	12.09	12.16	11.99	12.09	108151744
2007-01-10	12.07	12.30	12.01	12.19	120105246
2007-01-11	12.39	12.50	12.36	12.45	145192800
2007-01-12	12.51	12.58	12.46	12.58	89950318
2007-01-16	12.64	12.78	12.54	12.56	152268110
2007-01-17	12.54	12.65	12.32	12.39	134774260
2007-01-18	12.32	12.37	12.14	12.15	119193370
2007-01-19	12.16	12.23	12.13	12.20	100057646
2007-01-22	12.27	12.27	11.92	11.98	108634225
2007-01-23	11.98	12.08	11.89	12.07	94160603
2007-01-24	12.07	12.44	12.04	12.50	122029775
2007-01-25	12.48	12.57	12.10	12.17	129477904
2007-01-26	12.23	12.40	12.13	12.35	110455510
2007-01-29	12.41	12.42	12.22	12.27	96011229
2007-01-30	12.31	12.41	12.24	12.31	84085463
2007-01-31	12.37	12.58	12.34	12.49	249175470
2007-02-01	12.61	12.61	12.00	12.00	314800240
2007-02-02	12.02	12.08	11.90	12.00	126943305
2007-02-05	11.90	11.91	11.61	11.64	144859250
2007-02-06	11.66	11.79	11.64	11.75	107008514
2007-02-07	11.80	11.82	11.68	11.71	82808647
2007-02-08	11.66	11.80	11.59	11.73	81921359
2007-02-09	11.75	11.78	11.50	11.51	97644099
2007-02-12	11.48	11.52	11.34	11.42	115618003
2007-02-13	11.50	11.53	11.39	11.44	83326104
2007-02-14	11.46	11.69	11.44	11.61	114515946
2007-02-15	11.61	11.61	11.48	11.50	81359280
2007-02-16	11.53	11.71	11.51	11.71	124152024
2007-02-20	11.67	11.78	11.58	11.76	81747884
2007-02-21	11.70	11.92	11.65	11.85	113377870
2007-02-22	11.93	12.06	11.82	11.85	115465686
2007-02-23	11.85	11.88	11.65	11.72	78062294
2007-02-26	11.78	11.84	11.55	11.58	80166073
2007-02-27	11.33	11.45	11.14	11.18	185033750
2007-02-28	11.22	11.30	11.04	11.20	161657960
2007-03-01	11.03	11.27	10.96	11.17	174582200
2007-03-02	11.09	11.18	10.93	10.93	132328989
2007-03-05	10.89	11.10	10.89	10.98	127765617
2007-03-06	11.15	11.43	11.15	11.40	151423660
2007-03-07	11.53	11.54	11.32	11.35	131289383
2007-03-08	11.44	11.60	11.31	11.33	107754015
2007-03-09	11.41	11.42	11.21	11.28	100002134
2007-03-12	11.27	11.34	11.24	11.33	69672387
2007-03-13	11.21	11.26	11.03	11.04	128158452
2007-03-14	11.04	11.18	10.94	11.16	161155080
2007-03-15	11.16	11.21	11.06	11.12	79299120
2007-03-16	11.10	11.13	10.96	10.98	113896570
2007-03-19	11.04	11.17	10.98	11.14	104484064
2007-03-20	11.11	11.15	11.05	11.09	68755678
2007-03-21	11.09	11.37	11.09	11.37	116561666
2007-03-22	11.35	11.51	11.27	11.51	115071547
2007-03-23	11.50	11.54	11.39	11.51	82668464
2007-03-26	11.47	11.58	11.35	11.58	94645370
2007-03-27	11.55	11.59	11.47	11.55	75181067
2007-03-28	11.51	11.59	11.46	11.51	93242009
2007-03-29	11.57	11.61	11.33	11.48	80142409
2007-03-30	11.51	11.54	11.36	11.41	67916160
2007-04-02	11.40	11.42	11.26	11.42	69283904
2007-04-03	11.56	11.81	11.56	11.77	130950074
2007-04-04	11.76	11.78	11.70	11.73	75934048
2007-04-05	11.74	11.76	11.70	11.75	54571248
2007-04-09	11.78	11.78	11.60	11.66	61555808
2007-04-10	11.64	11.73	11.59	11.62	59859264
2007-04-11	11.61	11.69	11.52	11.57	76832869
2007-04-12	11.56	11.66	11.52	11.64	54480800
2007-04-13	11.67	11.68	11.54	11.62	56259349
2007-04-16	11.67	11.88	11.66	11.81	102076252
2007-04-17	11.80	11.87	11.75	11.78	64611694
2007-04-18	11.74	11.96	11.70	11.86	113971475
2007-04-19	11.82	12.01	11.70	11.75	225517590
2007-04-20	12.22	12.27	12.01	12.02	245597180
2007-04-23	11.96	12.08	11.91	11.93	114100027
2007-04-24	11.92	11.96	11.85	11.90	74320351
2007-04-25	11.96	11.99	11.86	11.91	79813027
2007-04-26	11.91	12.07	11.89	11.99	83013669
2007-04-27	11.96	12.02	11.92	11.93	58821383
2007-04-30	11.94	11.99	11.74	11.74	73246110
2007-05-01	11.76	11.78	11.56	11.68	73507305
2007-05-02	11.67	11.74	11.60	11.60	61887917
2007-05-03	11.61	11.81	11.59	11.79	72258507
2007-05-04	11.71	11.83	11.61	11.74	79396647
2007-05-07	11.76	11.78	11.62	11.64	60718997
2007-05-08	11.61	11.66	11.58	11.63	58434965
2007-05-09	11.61	11.75	11.56	11.69	78192010
2007-05-10	11.63	11.70	11.48	11.50	74163441
2007-05-11	11.51	11.63	11.48	11.63	59201664
2007-05-14	11.60	11.65	11.46	11.50	77819470
2007-05-15	11.51	11.52	11.39	11.41	82762702
2007-05-16	11.51	11.79	11.44	11.77	131857177
2007-05-17	11.77	11.84	11.73	11.73	93765261
2007-05-18	11.76	11.78	11.70	11.72	74302181
2007-05-21	11.70	11.94	11.63	11.72	123929034
2007-05-22	11.78	11.93	11.78	11.85	77151260
2007-05-23	11.98	12.04	11.80	11.81	102188881
2007-05-24	11.84	11.94	11.75	11.82	84388593
2007-05-25	11.95	12.08	11.89	12.05	107461193
2007-05-29	12.08	12.25	12.06	12.13	104908746
2007-05-30	12.07	12.43	12.03	12.42	146651580
2007-05-31	12.47	12.67	12.38	12.40	179357090
2007-06-01	12.48	12.58	12.40	12.47	96571403
2007-06-04	12.40	12.72	12.40	12.63	142720270
2007-06-05	12.70	12.93	12.62	12.93	210136290
2007-06-06	12.87	12.97	12.84	12.91	158711610
2007-06-07	12.95	13.12	12.77	12.83	213786180
2007-06-08	12.86	12.95	12.69	12.84	127826523
2007-06-11	12.81	12.91	12.71	12.74	93516560
2007-06-12	12.67	12.75	12.53	12.57	129040607
2007-06-13	12.63	12.67	12.42	12.59	141487820
2007-06-14	12.59	12.60	12.50	12.53	92909478
2007-06-15	12.66	12.68	12.49	12.60	124052672
2007-06-18	12.61	12.85	12.56	12.83	97336598
2007-06-19	12.80	12.89	12.74	12.81	88081682
2007-06-20	12.88	12.92	12.68	12.70	87205845
2007-06-21	12.73	12.84	12.61	12.81	88609948
2007-06-22	12.86	13.08	12.86	13.08	146421930
2007-06-25	13.18	13.33	13.04	13.14	159253290
2007-06-26	13.27	13.28	13.11	13.21	114322917
2007-06-27	13.08	13.15	12.94	13.11	123085866
2007-06-28	13.08	13.19	13.05	13.08	83862833
2007-06-29	13.10	13.14	12.94	13.02	77985965
2007-07-02	13.09	13.25	13.06	13.21	70246218
2007-07-03	13.23	13.31	13.14	13.31	37604823
2007-07-05	13.34	13.56	13.26	13.49	99321872
2007-07-06	13.48	13.55	13.42	13.44	55191827
2007-07-09	13.53	13.67	13.46	13.52	74967382
2007-07-10	13.55	13.63	13.49	13.54	77472039
2007-07-11	13.54	13.61	13.45	13.56	66535861
2007-07-12	13.60	13.63	13.46	13.59	69173842
2007-07-13	13.65	13.77	13.63	13.76	105233796
2007-07-16	13.71	13.92	13.68	13.78	132626744
2007-07-17	13.83	13.89	13.76	13.83	87019033
2007-07-18	13.80	13.81	13.55	13.69	122232109
2007-07-19	13.79	13.79	13.51	13.67	223547140
2007-07-20	12.75	13.03	12.69	12.96	357110650
2007-07-23	12.93	12.95	12.76	12.77	127705793
2007-07-24	12.69	12.92	12.63	12.80	115346720
2007-07-25	12.88	12.88	12.59	12.70	111630026
2007-07-26	12.67	12.77	12.43	12.66	138508870
2007-07-27	12.67	12.87	12.59	12.75	110677839
2007-07-30	12.78	12.94	12.72	12.86	79703026
2007-07-31	12.96	12.97	12.71	12.71	85805110
2007-08-01	12.72	12.87	12.66	12.78	88962995
2007-08-02	12.80	12.83	12.68	12.73	63414897
2007-08-03	12.71	12.78	12.53	12.53	63814732
2007-08-06	12.53	12.71	12.52	12.71	73368084
2007-08-07	12.70	12.95	12.68	12.85	85732973
2007-08-08	12.94	13.10	12.88	13.10	81749388
2007-08-09	12.97	13.12	12.82	12.82	97419986
2007-08-10	12.71	12.92	12.60	12.85	118223174
2007-08-13	12.94	12.95	12.78	12.84	63871227
2007-08-14	12.85	12.89	12.66	12.67	73008700
2007-08-15	12.68	12.75	12.37	12.39	108681795
2007-08-16	12.26	12.37	11.97	12.24	173691520
2007-08-17	12.39	12.48	12.25	12.46	110135394
2007-08-20	12.52	12.52	12.36	12.40	54208034
2007-08-21	12.43	12.66	12.40	12.62	72696746
2007-08-22	12.70	12.86	12.69	12.77	65413749
2007-08-23	12.85	12.86	12.63	12.76	61822538
2007-08-24	12.77	12.84	12.67	12.83	49683448
2007-08-27	12.82	12.89	12.74	12.79	46710810
2007-08-28	12.74	12.83	12.60	12.62	65796056
2007-08-29	12.65	12.79	12.64	12.78	51240971
2007-08-30	12.76	12.84	12.72	12.74	53310437
2007-08-31	12.78	12.87	12.74	12.84	59818853
2007-09-04	12.83	13.15	12.82	13.08	74270254
2007-09-05	13.04	13.19	13.01	13.15	66579220
2007-09-06	13.19	13.20	12.91	13.04	73013273
2007-09-07	12.90	12.99	12.87	12.94	73603488
2007-09-10	12.99	13.01	12.73	12.82	64825639
2007-09-11	12.88	13.00	12.85	12.99	54329366
2007-09-12	12.97	13.15	12.93	13.02	60007650
2007-09-13	13.06	13.13	13.03	13.07	38025976
2007-09-14	13.03	13.21	13.01	13.17	55568438
2007-09-17	13.12	13.19	13.06	13.09	44169614
2007-09-18	13.12	13.38	13.06	13.33	84844621
2007-09-19	13.43	13.69	13.42	13.62	111056937
2007-09-20	13.63	13.87	13.60	13.77	111126186
2007-09-21	13.86	13.97	13.77	13.95	160983170
2007-09-24	13.98	14.24	13.95	14.15	106474051
2007-09-25	14.05	14.19	14.02	14.17	54859236
2007-09-26	14.21	14.24	14.05	14.15	67230964
2007-09-27	14.24	14.24	14.09	14.14	41310707
2007-09-28	14.12	14.19	14.05	14.13	53027382
2007-10-01	14.20	14.56	14.19	14.51	94714419
2007-10-02	14.53	14.87	14.45	14.56	141987450
2007-10-03	14.60	14.67	14.46	14.55	78035521
2007-10-04	14.58	14.58	14.38	14.42	60045213
2007-10-05	14.63	14.85	14.62	14.80	101918761
2007-10-08	14.82	15.20	14.80	15.19	101036225
2007-10-09	15.32	15.54	15.16	15.33	176173830
2007-10-10	15.48	15.59	15.37	15.58	108198071
2007-10-11	15.79	15.98	15.17	15.50	237074630
2007-10-12	15.54	15.90	15.40	15.88	137155180
2007-10-15	15.91	15.94	15.33	15.45	139604670
2007-10-16	15.41	15.59	15.25	15.35	121049150
2007-10-17	15.71	15.79	15.48	15.78	121153336
2007-10-18	15.83	15.98	15.66	15.93	248190960
2007-10-19	16.31	16.40	16.02	16.06	317204560
2007-10-22	15.91	16.32	15.85	16.21	133887635
2007-10-23	16.47	16.88	16.44	16.83	136613580
2007-10-24	16.76	16.88	16.43	16.84	148854650
2007-10-25	16.91	16.91	16.53	16.65	116492396
2007-10-26	16.79	16.85	16.64	16.81	67393489
2007-10-29	16.88	16.94	16.74	16.92	61607349
2007-10-30	16.88	17.44	16.88	17.31	138633310
2007-10-31	17.46	17.61	17.34	17.61	138311100
2007-11-01	17.51	17.78	17.48	17.52	131168271
2007-11-02	17.70	17.78	17.37	17.72	117372044
2007-11-05	17.61	18.19	17.59	18.08	178514520
2007-11-06	18.37	18.48	18.06	18.48	169594400
2007-11-07	18.46	18.62	18.01	18.26	166215430
2007-11-08	18.30	18.31	16.87	17.28	331837560
2007-11-09	16.83	16.99	16.47	16.54	228864490
2007-11-12	16.39	16.69	15.60	15.75	205634220
2007-11-13	16.07	16.46	15.75	16.46	169668360
2007-11-14	16.77	16.83	15.85	15.99	162779290
2007-11-15	15.91	16.13	15.54	15.69	140079310
2007-11-16	15.79	15.83	15.35	15.78	181697490
2007-11-19	15.68	15.86	15.41	15.59	111148628
2007-11-20	15.86	16.42	15.77	16.16	197699780
2007-11-21	16.04	16.69	16.00	16.45	140917700
2007-11-23	16.69	16.90	16.64	16.86	55038046
2007-11-26	16.95	17.27	16.57	16.59	136455200
2007-11-27	16.81	16.85	16.20	16.78	178921760
2007-11-28	16.99	17.30	16.74	17.25	159095760
2007-11-29	17.21	17.51	17.13	17.36	124858198
2007-11-30	17.71	17.71	16.99	17.26	158760320
2007-12-03	17.21	17.31	16.97	16.98	86980408
2007-12-04	16.90	17.24	16.87	17.04	85029988
2007-12-05	17.26	17.41	17.13	17.40	84624498
2007-12-06	17.38	17.85	17.36	17.82	98763985
2007-12-07	17.81	17.89	17.70	17.81	77398116
2007-12-10	17.84	18.06	17.79	17.90	77513913
2007-12-11	17.93	17.96	17.41	17.42	123402854
2007-12-12	17.79	17.79	17.15	17.42	123879218
2007-12-13	17.35	17.38	16.97	17.29	104111764
2007-12-14	17.13	17.43	17.12	17.19	73803476
2007-12-17	17.14	17.32	16.53	16.67	110285505
2007-12-18	16.79	16.86	16.25	16.77	143984460
2007-12-19	16.80	16.93	16.67	16.87	88901888
2007-12-20	17.09	17.21	16.96	17.18	88857606
2007-12-21	17.39	17.42	17.27	17.36	108375436
2007-12-24	17.31	17.46	17.27	17.46	32715759
2007-12-26	17.41	17.77	17.39	17.71	50835903
2007-12-27	17.61	17.84	17.46	17.46	59130469
2007-12-28	17.56	17.64	17.35	17.50	51485280
2007-12-31	17.40	17.50	17.20	17.23	47769167
2008-01-02	17.26	17.37	16.88	17.07	86525683
2008-01-03	17.07	17.11	16.85	17.07	65350516
2008-01-04	16.93	16.96	16.32	16.37	107702033
2008-01-07	16.29	16.50	15.88	16.17	128676991
2008-01-08	16.27	16.44	15.72	15.74	107321130
2008-01-09	15.70	16.28	15.51	16.27	135493570
2008-01-10	16.07	16.37	15.95	16.11	127264806
2008-01-11	16.01	16.18	15.70	15.90	100006105
2008-01-14	16.22	16.38	16.07	16.29	89374903
2008-01-15	16.09	16.17	15.83	15.89	112199525
2008-01-16	15.67	15.94	15.00	15.34	212205270
2008-01-17	15.46	15.59	14.90	14.97	165079100
2008-01-18	15.16	15.20	14.91	14.95	171612350
2008-01-22	14.00	14.88	13.98	14.56	190893490
2008-01-23	13.97	14.15	12.93	13.67	340966910
2008-01-24	13.92	14.44	13.80	14.31	189035920
2008-01-25	14.74	14.82	14.10	14.11	139947340
2008-01-28	14.22	14.26	13.67	13.85	116857395
2008-01-29	13.96	13.98	13.47	13.71	126258571
2008-01-30	13.68	13.96	13.54	13.62	159664180
2008-01-31	13.43	14.27	13.31	14.06	298766710
2008-02-01	13.17	13.37	12.71	12.85	353637620
2008-02-04	12.68	12.77	12.27	12.34	264389300
2008-02-05	12.19	12.68	12.17	12.63	225212460
2008-02-06	12.73	12.73	12.40	12.50	153499460
2008-02-07	12.38	12.81	12.33	12.58	159317590
2008-02-08	12.69	12.90	12.67	12.87	137249180
2008-02-11	12.97	13.05	12.79	12.98	117059609
2008-02-12	13.04	13.22	12.78	12.91	133859859
2008-02-13	13.02	13.33	12.92	13.32	133244936
2008-02-14	13.41	13.48	13.23	13.26	130187948
2008-02-15	13.16	13.27	13.06	13.19	105343536
2008-02-19	13.33	13.33	12.62	12.68	127624049
2008-02-20	12.54	12.73	12.43	12.68	133962039
2008-02-21	12.78	12.78	12.44	12.53	114085768
2008-02-22	12.51	12.68	12.39	12.65	110827428
2008-02-25	12.60	12.62	12.10	12.12	168209910
2008-02-26	11.49	11.62	11.13	11.56	467919820
2008-02-27	11.46	11.85	11.45	11.78	203457200
2008-02-28	11.72	11.93	11.64	11.84	132404616
2008-02-29	11.76	11.95	11.58	11.74	189383150
2008-03-03	11.75	11.78	11.21	11.39	151823840
2008-03-04	11.23	11.29	10.86	11.08	273795330
2008-03-05	11.09	11.31	11.06	11.15	149463630
2008-03-06	11.15	11.29	10.74	10.78	150098190
2008-03-07	10.68	10.96	10.62	10.80	162166270
2008-03-10	10.68	10.74	10.29	10.30	160517630
2008-03-11	10.59	10.96	10.58	10.96	177437850
2008-03-12	10.96	11.16	10.91	10.97	133647117
2008-03-13	10.78	11.14	10.68	11.04	155248990
2008-03-14	11.04	11.19	10.73	10.91	132084439
2008-03-17	10.66	10.80	10.27	10.46	158515130
2008-03-18	10.69	10.98	10.60	10.94	145463830
2008-03-19	10.99	11.15	10.75	10.76	124141556
2008-03-20	10.65	10.85	10.40	10.80	199161140
2008-03-24	10.92	11.60	10.90	11.47	135900430
2008-03-25	11.40	11.40	11.11	11.23	117190668
2008-03-26	11.27	11.53	11.19	11.41	104985597
2008-03-27	11.11	11.18	10.97	11.06	117186296
2008-03-28	11.15	11.30	10.82	10.91	87936585
2008-03-31	10.85	11.03	10.76	10.97	89328676
2008-04-01	11.15	11.62	11.13	11.60	122420966
2008-04-02	11.71	11.85	11.47	11.60	120537490
2008-04-03	11.50	11.54	11.16	11.34	136180830
2008-04-04	11.38	11.90	11.36	11.74	118504745
2008-04-07	11.88	12.09	11.80	11.88	119445079
2008-04-08	11.78	11.81	11.51	11.65	91414827
2008-04-09	11.69	11.76	11.40	11.56	121506583
2008-04-10	11.58	11.80	11.51	11.69	101931817
2008-04-11	11.56	11.64	11.34	11.40	83769578
2008-04-14	11.39	11.40	11.21	11.25	77196885
2008-04-15	11.41	11.45	11.05	11.13	92143983
2008-04-16	11.07	11.42	10.99	11.34	153301840
2008-04-17	11.35	11.44	11.12	11.20	269393040
2008-04-18	13.33	13.64	13.07	13.44	366440830
2008-04-21	13.44	13.52	13.21	13.40	149554220
2008-04-22	13.39	13.97	13.39	13.83	159551990
2008-04-23	13.90	13.93	13.48	13.61	98905793
2008-04-24	13.73	13.81	13.45	13.53	83147615
2008-04-25	13.68	13.78	13.52	13.55	83697481
2008-04-28	13.60	13.87	13.43	13.75	80563241
2008-04-29	13.72	14.04	13.70	13.91	87321000
2008-04-30	14.01	14.57	13.91	14.31	158804140
2008-05-01	14.41	14.82	14.37	14.77	132713160
2008-05-02	14.91	15.01	14.43	14.48	140636990
2008-05-05	14.92	14.92	14.63	14.82	126333496
2008-05-06	14.72	14.75	14.52	14.61	93062417
2008-05-07	14.70	14.93	14.36	14.42	132874963
2008-05-08	14.60	14.68	14.42	14.52	102930631
2008-05-09	14.42	14.57	14.23	14.28	90109393
2008-05-12	14.32	14.62	14.17	14.57	97747141
2008-05-13	14.60	14.65	14.41	14.52	103769427
2008-05-14	14.61	14.73	14.33	14.36	87976675
2008-05-15	14.42	14.52	14.34	14.47	87270422
2008-05-16	14.48	14.57	14.41	14.45	85891326
2008-05-19	14.41	14.67	14.29	14.39	112602026
2008-05-20	14.32	14.51	14.27	14.41	66578197
2008-05-21	14.41	14.48	13.65	13.70	129987860
2008-05-22	13.75	13.81	13.46	13.69	102003272
2008-05-23	13.63	13.78	13.40	13.57	89106768
2008-05-27	13.58	14.02	13.55	13.97	77710792
2008-05-28	14.15	14.24	13.98	14.16	81428750
2008-05-29	14.32	14.60	14.28	14.52	97375825
2008-05-30	14.54	14.70	14.48	14.59	64839056
2008-06-02	14.51	14.55	14.23	14.32	73825115
2008-06-03	14.36	14.46	13.97	14.13	87108739
2008-06-04	14.08	14.40	14.06	14.26	67582486
2008-06-05	14.38	14.65	14.35	14.61	78784331
2008-06-06	14.44	14.47	14.12	14.12	95130157
2008-06-09	14.15	14.20	13.59	13.90	106247371
2008-06-10	13.69	13.92	13.62	13.81	73491362
2008-06-11	13.86	13.88	13.56	13.58	76604925
2008-06-12	13.67	13.90	13.62	13.77	110427654
2008-06-13	13.99	14.34	13.98	14.24	124252680
2008-06-16	14.11	14.43	14.11	14.27	71201192
2008-06-17	14.36	14.40	14.16	14.19	69583363
2008-06-18	14.06	14.17	13.93	14.01	68068015
2008-06-19	13.83	14.04	13.72	13.96	114179064
2008-06-20	13.88	13.88	13.56	13.61	120226077
2008-06-23	13.59	13.78	13.50	13.58	73066839
2008-06-24	13.58	13.73	13.33	13.51	93873537
2008-06-25	13.58	13.90	13.54	13.73	82896769
2008-06-26	13.55	13.58	13.16	13.17	113716497
2008-06-27	13.15	13.20	12.83	13.16	109440171
2008-06-30	13.26	13.40	13.03	13.11	75654643
2008-07-01	12.94	13.37	12.88	13.32	99671509
2008-07-02	13.37	13.46	13.11	13.13	84891068
2008-07-03	13.23	13.43	13.14	13.38	48230390
2008-07-07	13.51	13.68	13.34	13.55	85586171
2008-07-08	13.60	13.83	13.45	13.81	99111837
2008-07-09	13.72	13.84	13.47	13.49	83456722
2008-07-10	13.58	13.69	13.22	13.47	87034295
2008-07-11	13.37	13.44	12.94	13.30	100086385
2008-07-14	13.43	13.45	12.84	12.99	88900484
2008-07-15	12.86	13.14	12.48	12.86	121987138
2008-07-16	12.81	13.37	12.72	13.34	95322143
2008-07-17	13.31	13.38	13.07	13.29	176723280
2008-07-18	12.41	12.43	11.91	11.99	226960740
2008-07-21	11.98	12.06	11.60	11.68	118741493
2008-07-22	11.63	11.96	11.60	11.89	94308308
2008-07-23	12.00	12.39	11.91	12.19	98411500
2008-07-24	12.37	12.38	11.85	11.85	71202456
2008-07-25	12.12	12.28	12.00	12.26	63979764
2008-07-28	12.26	12.26	11.84	11.89	63569842
2008-07-29	11.94	12.14	11.91	12.04	56320136
2008-07-30	12.09	12.11	11.78	12.02	70154687
2008-07-31	11.82	11.98	11.74	11.80	57559288
2008-08-01	11.77	11.79	11.52	11.66	60441177
2008-08-04	11.66	11.78	11.51	11.53	49963575
2008-08-05	11.65	11.96	11.62	11.95	72013937
2008-08-06	11.92	12.20	11.77	12.12	67822283
2008-08-07	12.01	12.06	11.87	11.94	55724846
2008-08-08	11.96	12.35	11.85	12.33	75126738
2008-08-11	12.27	12.68	12.25	12.48	85210162
2008-08-12	12.51	12.61	12.41	12.52	55364078
2008-08-13	12.50	12.54	12.30	12.46	72848241
2008-08-14	12.40	12.65	12.36	12.59	58642252
2008-08-15	12.63	12.72	12.59	12.71	71232277
2008-08-18	12.70	12.71	12.34	12.41	67027527
2008-08-19	12.22	12.41	12.12	12.22	61208357
2008-08-20	12.32	12.37	12.02	12.08	80050116
2008-08-21	12.03	12.20	11.94	12.12	70601029
2008-08-22	12.24	12.33	12.19	12.22	46152381
2008-08-25	12.11	12.38	12.00	12.03	40486912
2008-08-26	12.04	12.04	11.72	11.81	66469299
2008-08-27	11.80	11.83	11.58	11.67	88169021
2008-08-28	11.77	11.87	11.72	11.80	60868547
2008-08-29	11.70	11.73	11.52	11.54	77313284
2008-09-02	11.88	12.01	11.49	11.59	122966359
2008-09-03	11.68	11.82	11.45	11.57	86698636
2008-09-04	11.46	11.54	11.20	11.22	98174190
2008-09-05	11.10	11.27	10.96	11.07	91177116
2008-09-08	11.26	11.28	10.40	10.46	181244230
2008-09-09	10.54	10.77	10.34	10.43	145281610
2008-09-10	10.57	10.57	10.21	10.32	125117949
2008-09-11	10.17	10.84	10.12	10.81	130037175
2008-09-12	10.72	11.01	10.69	10.90	121113286
2008-09-15	10.56	11.01	10.56	10.81	131965293
2008-09-16	10.61	11.19	10.60	11.03	140466400
2008-09-17	10.92	10.94	10.30	10.33	183407070
2008-09-18	10.53	10.94	10.23	10.94	172617460
2008-09-19	11.48	11.51	11.04	11.19	201078290
2008-09-22	11.31	11.31	10.69	10.72	88580327
2008-09-23	10.79	10.98	10.61	10.69	104602829
2008-09-24	10.72	11.09	10.71	10.84	85238840
2008-09-25	10.93	11.21	10.86	10.95	100992044
2008-09-26	10.66	10.89	10.49	10.74	106332724
2008-09-29	10.45	10.55	9.48	9.49	216271020
2008-09-30	9.87	12.05	9.87	9.98	188923640
2008-10-01	10.24	10.39	10.04	10.26	125304399
2008-10-02	10.21	10.21	9.62	9.73	120303509
2008-10-03	9.90	10.28	9.54	9.64	161443450
2008-10-06	9.32	9.37	8.90	9.25	225462640
2008-10-07	9.30	9.34	8.60	8.62	222174800
2008-10-08	8.22	8.94	8.12	8.42	237636890
2008-10-09	8.58	8.68	8.01	8.20	162498480
2008-10-10	7.80	8.52	7.73	8.27	212968940
2008-10-13	8.86	9.52	8.61	9.49	178956010
2008-10-14	9.80	9.83	8.89	9.04	158203900
2008-10-15	8.83	8.94	8.44	8.45	135042300
2008-10-16	8.29	8.88	7.71	8.79	327255620
2008-10-17	9.44	9.62	9.06	9.28	286422540
2008-10-20	9.46	9.49	8.96	9.45	135749910
2008-10-21	9.28	9.56	9.02	9.04	116334865
2008-10-22	8.89	9.21	8.57	8.86	131874886
2008-10-23	8.81	8.92	8.42	8.78	130193804
2008-10-24	8.13	8.73	8.09	8.45	147845910
2008-10-27	8.34	8.54	8.11	8.21	124743885
2008-10-28	8.45	9.20	8.18	9.19	162871480
2008-10-29	9.11	9.24	8.78	8.92	196155010
2008-10-30	9.18	9.27	8.93	8.96	160589610
2008-10-31	8.87	9.27	8.83	8.95	149207850
2008-11-03	8.91	9.04	8.51	8.63	119646470
2008-11-04	8.80	9.28	8.61	9.14	147712600
2008-11-05	9.02	9.19	8.50	8.53	139622680
2008-11-06	8.47	8.58	8.12	8.25	172364200
2008-11-07	8.30	8.50	8.10	8.25	94224980
2008-11-10	8.17	8.21	7.71	7.94	162682780
2008-11-11	7.69	7.88	7.49	7.76	203891730
2008-11-12	7.52	7.78	7.17	7.25	201996560
2008-11-13	7.27	7.80	6.98	7.77	265976310
2008-11-14	7.55	8.10	7.54	7.72	191228450
2008-11-17	7.55	7.73	7.42	7.48	151569960
2008-11-18	7.51	7.57	7.11	7.41	167729380
2008-11-19	7.36	7.48	6.94	6.98	157539860
2008-11-20	6.85	7.05	6.45	6.47	196497730
2008-11-21	6.54	6.71	6.16	6.54	205851600
2008-11-24	6.71	6.72	6.20	6.41	202099100
2008-11-25	6.69	7.14	6.66	7.03	216457650
2008-11-26	6.98	7.36	6.88	7.28	127757554
2008-11-28	7.24	7.39	7.18	7.30	51558982
2008-12-01	7.14	7.16	6.63	6.63	114744792
2008-12-02	6.72	6.92	6.54	6.85	117365827
2008-12-03	6.72	7.01	6.61	6.96	118665445
2008-12-04	6.89	7.06	6.70	6.83	98197153
2008-12-05	6.75	7.08	6.58	7.07	131068699
2008-12-08	7.22	7.71	7.03	7.53	163641190
2008-12-09	7.42	7.92	7.40	7.62	138457510
2008-12-10	7.70	7.84	7.59	7.69	105264981
2008-12-11	7.58	7.79	7.42	7.48	124179459
2008-12-12	7.37	7.88	7.32	7.87	114973659
2008-12-15	7.82	7.93	7.60	7.74	135384350
2008-12-16	7.84	8.21	7.75	8.10	144649740
2008-12-17	7.94	8.02	7.78	7.85	116485919
2008-12-18	7.89	7.98	7.70	7.73	95711108
2008-12-19	7.75	7.92	7.70	7.73	113914559
2008-12-22	7.69	7.71	7.24	7.40	78742336
2008-12-23	7.48	7.56	7.39	7.42	76017296
2008-12-24	7.51	7.63	7.43	7.55	38608570
2008-12-26	7.57	7.60	7.43	7.48	39399435
2008-12-29	7.48	7.51	7.26	7.41	74377467
2008-12-30	7.49	7.64	7.44	7.55	77254443
2008-12-31	7.58	7.75	7.54	7.66	58007274
2009-01-02	7.69	8.02	7.61	8.00	72677995
2009-01-05	8.00	8.25	7.85	8.17	98262713
2009-01-06	8.30	8.49	8.13	8.32	129116976
2009-01-07	8.18	8.24	7.94	8.02	90311627
2009-01-08	7.93	8.10	7.91	8.10	72354369
2009-01-09	8.16	8.16	7.81	7.85	87213506
2009-01-12	7.88	7.95	7.73	7.79	66395537
2009-01-13	7.77	7.99	7.73	7.83	89072214
2009-01-14	7.72	7.82	7.42	7.50	112050978
2009-01-15	7.41	7.56	7.14	7.45	119284680
2009-01-16	7.60	7.68	7.37	7.47	104990871
2009-01-20	7.45	7.46	7.04	7.04	101457559
2009-01-21	7.18	7.56	7.18	7.55	98995419
2009-01-22	7.42	7.71	7.35	7.64	166072500
2009-01-23	7.70	8.27	7.58	8.09	215624230
2009-01-26	8.09	8.17	7.99	8.07	92647842
2009-01-27	8.13	8.32	8.08	8.26	99035809
2009-01-28	8.42	8.78	8.38	8.69	154558420
2009-01-29	8.58	8.60	8.47	8.55	146344320
2009-01-30	8.59	8.69	8.37	8.43	93894214
2009-02-02	8.33	8.59	8.27	8.48	104608264
2009-02-03	8.53	8.54	8.32	8.48	131824909
2009-02-04	8.47	8.83	8.45	8.54	136972380
2009-02-05	8.49	8.85	8.40	8.81	145961430
2009-02-06	8.88	9.31	8.85	9.25	141471520
2009-02-09	9.25	9.49	9.15	9.44	100114241
2009-02-10	9.37	9.40	8.92	8.93	142757980
2009-02-11	8.94	9.09	8.79	8.92	105113988
2009-02-12	8.80	9.06	8.76	9.04	111528728
2009-02-13	9.02	9.04	8.85	8.91	83316438
2009-02-17	8.63	8.65	8.46	8.54	114127362
2009-02-18	8.65	8.80	8.48	8.80	121063871
2009-02-19	8.91	8.96	8.51	8.54	100241409
2009-02-20	8.42	8.69	8.35	8.63	124926805
2009-02-23	8.64	8.71	8.21	8.22	104881311
2009-02-24	8.25	8.71	8.24	8.61	122590450
2009-02-25	8.52	8.78	8.44	8.51	129396842
2009-02-26	8.62	8.78	8.40	8.40	112661309
2009-02-27	8.29	8.57	8.25	8.42	108907132
2009-03-02	8.30	8.49	8.12	8.15	116316054
2009-03-03	8.22	8.31	8.03	8.11	131073010
2009-03-04	8.05	8.20	7.86	7.94	157108480
2009-03-05	7.88	7.95	7.54	7.61	131202064
2009-03-06	7.65	7.73	7.33	7.69	145415050
2009-03-09	7.47	7.64	7.21	7.25	139217290
2009-03-10	7.43	7.74	7.33	7.68	135242260
2009-03-11	7.73	7.97	7.62	7.92	119072519
2009-03-12	7.91	8.10	7.81	8.06	100980252
2009-03-13	8.12	8.16	7.95	8.08	78504866
2009-03-16	8.12	8.21	7.94	7.96	99391643
2009-03-17	7.98	8.35	7.95	8.35	94741353
2009-03-18	8.34	8.47	8.17	8.30	100724893
2009-03-19	8.26	8.37	8.16	8.22	82600598
2009-03-20	8.23	8.30	8.13	8.22	95199487
2009-03-23	8.31	8.71	8.30	8.68	85827271
2009-03-24	8.63	8.81	8.57	8.65	76781107
2009-03-25	8.73	8.75	8.38	8.57	87133787
2009-03-26	8.80	8.95	8.68	8.80	120637363
2009-03-27	8.72	8.77	8.61	8.66	66767976
2009-03-30	8.53	8.56	8.37	8.54	62213529
2009-03-31	8.69	8.81	8.62	8.67	73498601
2009-04-01	8.56	8.85	8.49	8.82	66358957
2009-04-02	9.05	9.21	8.98	9.03	90192541
2009-04-03	9.08	9.26	8.92	9.21	76137726
2009-04-06	9.14	9.21	9.00	9.17	65931406
2009-04-07	9.03	9.06	8.85	8.93	73960927
2009-04-08	9.06	9.09	8.87	9.02	55552414
2009-04-09	9.20	9.33	9.12	9.28	67968282
2009-04-13	9.25	9.44	9.22	9.42	61276905
2009-04-14	9.39	9.39	9.11	9.19	68896704
2009-04-15	9.15	9.49	9.07	9.45	99145469
2009-04-16	9.50	9.79	9.49	9.68	204621170
2009-04-17	9.62	9.96	9.59	9.77	215668190
2009-04-20	9.62	9.73	9.36	9.45	88990891
2009-04-21	9.37	9.57	9.37	9.50	74279720
2009-04-22	9.51	9.72	9.44	9.56	70388548
2009-04-23	9.65	9.71	9.49	9.58	52460490
2009-04-24	9.62	9.79	9.48	9.70	68028547
2009-04-27	9.57	9.70	9.53	9.61	46029285
2009-04-28	9.56	9.69	9.50	9.56	59144467
2009-04-29	9.62	9.84	9.61	9.75	72529047
2009-04-30	9.86	10.06	9.84	9.86	87615005
2009-05-01	9.84	9.90	9.75	9.81	48791406
2009-05-04	9.92	10.02	9.83	10.01	64386116
2009-05-05	9.96	10.09	9.90	10.04	48238633
2009-05-06	10.13	10.17	9.99	10.05	52912567
2009-05-07	10.07	10.09	9.78	9.88	60285310
2009-05-08	10.04	10.22	9.84	10.15	77660835
2009-05-11	10.03	10.26	9.99	10.16	51445832
2009-05-12	10.21	10.24	9.84	9.94	76271713
2009-05-13	9.82	9.87	9.67	9.70	57305112
2009-05-14	9.69	9.77	9.58	9.65	59023235
2009-05-15	9.74	9.82	9.69	9.72	60609458
2009-05-18	9.83	9.90	9.60	9.89	67343632
2009-05-19	9.87	10.01	9.79	9.94	57012591
2009-05-20	10.02	10.11	9.84	9.89	45889983
2009-05-21	9.87	10.04	9.81	9.88	54651528
2009-05-22	9.88	9.93	9.77	9.80	34531971
2009-05-26	9.76	10.09	9.72	10.07	62375733
2009-05-27	10.11	10.26	10.08	10.10	60991844
2009-05-28	10.18	10.25	10.08	10.22	53620746
2009-05-29	10.27	10.39	10.23	10.39	53227209
2009-06-01	10.43	10.70	10.43	10.63	66768578
2009-06-02	10.62	10.71	10.55	10.67	52757242
2009-06-03	10.61	10.77	10.56	10.75	71030966
2009-06-04	10.84	10.99	10.82	10.97	73117157
2009-06-05	11.09	11.14	10.95	11.07	73952263
2009-06-08	10.95	10.98	10.81	10.93	62258311
2009-06-09	10.93	10.97	10.76	10.85	65412767
2009-06-10	10.87	10.91	10.63	10.78	67480547
2009-06-11	10.76	10.80	10.67	10.69	57579483
2009-06-12	10.63	10.65	10.49	10.58	58631984
2009-06-15	10.50	10.50	10.31	10.38	75083299
2009-06-16	10.45	10.49	10.35	10.36	61280515
2009-06-17	10.37	10.46	10.25	10.34	70134011
2009-06-18	10.36	10.43	10.29	10.31	62031731
2009-06-19	10.42	10.47	10.33	10.47	85604742
2009-06-22	10.39	10.40	10.01	10.15	82859447
2009-06-23	10.13	10.19	10.03	10.11	58255915
2009-06-24	10.18	10.27	10.13	10.20	49381682
2009-06-25	10.14	10.36	10.13	10.36	61180421
2009-06-26	10.31	10.67	10.29	10.60	65443631
2009-06-29	10.61	10.66	10.52	10.57	43586177
2009-06-30	10.56	10.64	10.42	10.50	52127839
2009-07-01	10.57	10.62	10.42	10.44	46423925
2009-07-02	10.35	10.35	10.13	10.18	50579822
2009-07-06	10.13	10.23	10.01	10.20	45455333
2009-07-07	10.17	10.19	9.86	9.88	65500406
2009-07-08	9.96	10.11	9.92	10.03	69147731
2009-07-09	10.12	10.32	10.11	10.22	65811979
2009-07-10	10.20	10.40	10.18	10.32	58855596
2009-07-13	10.37	10.58	10.34	10.57	81316463
2009-07-14	10.56	10.63	10.48	10.58	58190636
2009-07-15	10.70	10.93	10.67	10.92	75927952
2009-07-16	10.88	11.10	10.81	11.03	131679832
2009-07-17	10.79	10.85	10.63	10.72	137713370
2009-07-20	10.71	10.78	10.62	10.72	63364700
2009-07-21	10.74	10.76	10.61	10.66	59650893
2009-07-22	10.66	10.72	10.55	10.65	51972674
2009-07-23	10.68	10.99	10.60	10.89	69901595
2009-07-24	10.86	11.22	10.84	11.13	72739664
2009-07-27	11.11	11.13	10.90	11.08	50332705
2009-07-28	10.99	11.03	10.86	10.96	51050370
2009-07-29	10.89	10.91	10.76	10.87	39923670
2009-07-30	11.03	11.25	11.03	11.10	64299800
2009-07-31	11.21	11.28	11.02	11.04	57489276
2009-08-03	11.18	11.31	11.15	11.27	52057326
2009-08-04	11.19	11.31	11.17	11.30	48017688
2009-08-05	11.36	11.38	11.16	11.24	47055935
2009-08-06	11.32	11.33	11.17	11.22	42418460
2009-08-07	11.35	11.44	11.33	11.39	51097398
2009-08-10	11.34	11.42	11.30	11.37	34996803
2009-08-11	11.30	11.39	11.27	11.31	34446998
2009-08-12	11.35	11.50	11.33	11.42	47046710
2009-08-13	11.51	11.58	11.43	11.52	40092914
2009-08-14	11.53	11.54	11.38	11.46	33682485
2009-08-17	11.25	11.26	11.04	11.08	52642568
2009-08-18	11.09	11.15	11.02	11.09	47362635
2009-08-19	10.96	11.09	10.93	11.06	45405798
2009-08-20	11.26	11.51	11.24	11.47	80410322
2009-08-21	11.60	11.61	11.53	11.59	71609029
2009-08-24	11.64	11.71	11.57	11.68	49408475
2009-08-25	11.69	11.82	11.68	11.74	47072059
2009-08-26	11.78	11.78	11.63	11.66	39948438
2009-08-27	11.67	11.67	11.48	11.61	40180514
2009-08-28	11.69	11.77	11.54	11.58	35596064
2009-08-31	11.45	11.51	11.41	11.50	39335801
2009-09-01	11.45	11.63	11.32	11.35	52136042
2009-09-02	11.36	11.42	11.27	11.29	36293393
2009-09-03	11.36	11.42	11.33	11.40	33075664
2009-09-04	11.40	11.52	11.35	11.49	30132828
2009-09-08	11.57	11.63	11.36	11.43	53371945
2009-09-09	11.44	11.62	11.43	11.56	44108065
2009-09-10	11.63	11.73	11.51	11.73	50934894
2009-09-11	11.72	11.79	11.65	11.76	38227948
2009-09-14	11.72	11.88	11.71	11.84	39731825
2009-09-15	11.84	11.93	11.78	11.90	48188616
2009-09-16	11.95	12.19	11.92	12.16	51980857
2009-09-17	12.22	12.39	12.14	12.25	90073595
2009-09-18	12.38	12.38	12.24	12.24	65981383
2009-09-21	12.15	12.43	12.11	12.38	42542459
2009-09-22	12.48	12.51	12.40	12.43	61111131
2009-09-23	12.48	12.63	12.40	12.42	54337809
2009-09-24	12.47	12.49	12.28	12.38	50801147
2009-09-25	12.31	12.45	12.26	12.27	41225474
2009-09-28	12.33	12.49	12.29	12.42	37029708
2009-09-29	12.44	12.45	12.28	12.42	42177039
2009-09-30	12.46	12.46	12.14	12.35	63117563
2009-10-01	12.28	12.37	12.13	12.14	56578864
2009-10-02	12.05	12.25	12.02	12.07	52250836
2009-10-05	12.15	12.27	12.04	12.17	43086589
2009-10-06	12.25	12.44	12.25	12.42	54906205
2009-10-07	12.43	12.93	12.40	12.89	97993897
2009-10-08	12.94	13.04	12.79	12.81	86518764
2009-10-09	12.87	12.99	12.82	12.86	55045125
2009-10-12	13.04	13.10	12.94	13.05	66786427
2009-10-13	13.06	13.14	12.99	13.11	61119434
2009-10-14	13.26	13.34	13.20	13.34	65595788
2009-10-15	13.30	13.38	13.14	13.20	122557660
2009-10-16	13.63	13.82	13.57	13.70	177712690
2009-10-19	13.77	13.79	13.67	13.75	64693979
2009-10-20	13.74	13.77	13.47	13.74	81253811
2009-10-21	13.70	13.93	13.68	13.73	73794892
2009-10-22	13.70	13.83	13.65	13.80	46952672
2009-10-23	13.83	13.90	13.73	13.79	48079818
2009-10-26	13.84	13.99	13.72	13.81	59742504
2009-10-27	13.73	13.82	13.56	13.66	64651122
2009-10-28	13.65	13.70	13.41	13.46	51605028
2009-10-29	13.53	13.75	13.48	13.73	50602564
2009-10-30	13.70	13.71	13.31	13.36	69707924
2009-11-02	13.38	13.44	13.16	13.30	64346568
2009-11-03	13.20	13.39	13.16	13.38	47872891
2009-11-04	13.47	13.59	13.36	13.46	46883202
2009-11-05	13.54	13.70	13.52	13.67	37127556
2009-11-06	13.64	13.75	13.59	13.73	36698963
2009-11-09	13.84	14.01	13.81	14.01	53267820
2009-11-10	14.02	14.17	14.00	14.12	44830924
2009-11-11	14.21	14.29	14.10	14.21	46646675
2009-11-12	14.19	14.27	14.09	14.15	37898146
2009-11-13	14.18	14.26	14.12	14.25	33512400
2009-11-16	14.32	14.37	14.27	14.36	44181205
2009-11-17	14.32	14.39	14.29	14.39	38588656
2009-11-18	14.37	14.42	14.25	14.37	31142432
2009-11-19	14.29	14.30	14.20	14.27	43561730
2009-11-20	14.19	14.24	14.18	14.20	40305095
2009-11-23	14.36	14.61	14.35	14.51	51201263
2009-11-24	14.51	14.56	14.36	14.53	32318130
2009-11-25	14.61	14.62	14.52	14.59	29359993
2009-11-27	14.25	14.51	14.22	14.44	27622817
2009-11-30	14.46	14.54	14.38	14.52	34660322
2009-12-01	14.65	14.73	14.52	14.69	46634963
2009-12-02	14.72	14.77	14.60	14.64	33454782
2009-12-03	14.67	14.73	14.57	14.59	28716972
2009-12-04	14.77	14.82	14.43	14.57	50507744
2009-12-07	14.55	14.67	14.47	14.60	32879447
2009-12-08	14.54	14.71	14.50	14.62	30648159
2009-12-09	14.64	14.68	14.54	14.67	35786525
2009-12-10	14.71	14.82	14.71	14.74	33541158
2009-12-11	14.81	14.82	14.64	14.71	34623100
2009-12-14	14.83	14.88	14.76	14.84	38444140
2009-12-15	14.78	14.86	14.72	14.78	45812591
2009-12-16	14.92	14.96	14.86	14.89	56448607
2009-12-17	14.86	14.89	14.79	14.80	53053573
2009-12-18	14.85	14.92	14.82	14.86	70969638
2009-12-21	14.90	14.94	14.84	14.91	51671751
2009-12-22	14.98	14.98	14.92	14.97	37855850
2009-12-23	15.03	15.27	15.02	15.24	41693515
2009-12-24	15.27	15.43	15.25	15.41	17249881
2009-12-28	15.49	15.59	15.41	15.52	34113545
2009-12-29	15.56	15.57	15.40	15.43	28683080
2009-12-30	15.41	15.51	15.40	15.51	29459926
2009-12-31	15.56	15.58	15.44	15.44	24514408
2010-01-04	15.62	15.68	15.55	15.61	39335962
2010-01-05	15.62	15.64	15.48	15.54	60428622
2010-01-06	15.59	15.59	15.11	15.15	79971842
2010-01-07	15.18	15.20	14.76	14.80	128939670
2010-01-08	14.75	15.03	14.68	15.00	94921145
2010-01-11	15.06	15.06	14.80	14.97	144987460
2010-01-12	14.90	14.90	14.65	14.71	97503013
2010-01-13	14.36	14.66	14.30	14.63	130568088
2010-01-14	14.55	14.80	14.52	14.69	85214233
2010-01-15	14.74	14.79	14.40	14.45	109244756
2010-01-19	14.49	14.71	14.36	14.64	86732509
2010-01-20	14.60	14.60	14.33	14.46	65363612
2010-01-21	14.53	14.62	14.26	14.52	126722000
2010-01-22	14.06	14.21	13.32	13.70	136767500
2010-01-25	13.62	13.70	13.34	13.45	88819261
2010-01-26	13.40	13.69	13.36	13.51	87528568
2010-01-27	13.48	13.64	13.34	13.50	79667248
2010-01-28	13.56	13.63	13.22	13.31	64912437
2010-01-29	13.41	13.48	13.09	13.20	83197692
2010-02-01	13.32	13.35	13.21	13.28	45263749
2010-02-02	13.33	13.33	13.14	13.23	82295804
2010-02-03	13.17	13.50	13.16	13.47	60268544
2010-02-04	13.38	13.40	13.09	13.12	67959939
2010-02-05	13.16	13.29	13.02	13.24	63425887
2010-02-08	13.27	13.50	13.24	13.29	54151499
2010-02-09	13.44	13.49	13.33	13.36	56829009
2010-02-10	13.30	13.40	13.15	13.31	53757380
2010-02-11	13.26	13.46	13.19	13.36	48439402
2010-02-12	13.28	13.38	13.22	13.28	45813233
2010-02-16	13.38	13.56	13.31	13.48	73426344
2010-02-17	13.50	13.54	13.39	13.41	40796881
2010-02-18	13.39	13.58	13.36	13.53	46996131
2010-02-19	13.48	13.55	13.44	13.47	51337576
2010-02-22	13.64	13.64	13.48	13.52	43088374
2010-02-23	13.53	13.54	13.26	13.33	57755264
2010-02-24	13.31	13.41	13.22	13.24	46748032
2010-02-25	13.13	13.17	12.95	13.11	66486145
2010-02-26	13.14	13.25	13.04	13.12	41172389
2010-03-01	13.18	13.29	13.15	13.27	44968701
2010-03-02	13.34	13.59	13.33	13.48	87542506
2010-03-03	13.51	13.65	13.43	13.58	62081387
2010-03-04	13.61	13.85	13.61	13.82	63968914
2010-03-05	13.98	14.14	13.95	14.06	78620482
2010-03-08	14.07	14.08	13.98	14.01	47945510
2010-03-09	13.95	14.07	13.86	13.96	63838537
2010-03-10	14.04	14.41	14.01	14.36	113692111
2010-03-11	14.31	14.60	14.30	14.48	85086784
2010-03-12	14.65	14.65	14.43	14.44	55373063
2010-03-15	14.12	14.19	13.85	14.03	93551696
2010-03-16	14.00	14.16	13.97	14.08	68966896
2010-03-17	14.16	14.24	14.06	14.09	66749807
2010-03-18	14.07	14.16	14.02	14.11	35702736
2010-03-19	14.11	14.15	13.88	13.95	96315262
2010-03-22	13.85	14.12	13.81	13.89	80470948
2010-03-23	13.88	13.91	13.50	13.68	110522193
2010-03-24	13.59	13.95	13.44	13.88	131980094
2010-03-25	13.93	14.25	13.92	14.02	78988129
2010-03-26	14.08	14.13	13.95	14.02	54172597
2010-03-29	14.03	14.07	13.96	14.01	62383855
2010-03-30	14.02	14.14	13.96	14.12	39930810
2010-03-31	14.08	14.19	14.02	14.13	60890928
2010-04-01	14.23	14.29	14.09	14.17	42242478
2010-04-05	14.22	14.32	14.17	14.22	38212927
2010-04-06	14.19	14.22	14.09	14.16	41386194
2010-04-07	14.13	14.17	14.00	14.04	51853268
2010-04-08	14.03	14.20	13.95	14.14	39210839
2010-04-09	14.15	14.17	14.05	14.11	41322339
2010-04-12	14.13	14.30	14.11	14.27	47283438
2010-04-13	14.26	14.67	14.23	14.62	78598342
2010-04-14	14.70	14.76	14.55	14.67	68383198
2010-04-15	14.75	14.89	14.66	14.83	135844450
2010-04-16	14.03	14.17	13.69	13.71	245892950
2010-04-19	13.67	13.80	13.58	13.70	78267055
2010-04-20	13.81	13.94	13.73	13.83	59855554
2010-04-21	13.86	13.96	13.76	13.81	48070913
2010-04-22	13.75	13.76	13.54	13.63	65969390
2010-04-23	13.63	13.68	13.51	13.58	41986257
2010-04-26	13.58	13.58	13.18	13.24	87867035
2010-04-27	13.18	13.41	13.13	13.18	77241548
2010-04-28	13.26	13.32	12.98	13.18	68491635
2010-04-29	13.29	13.37	13.12	13.25	61452385
2010-04-30	13.23	13.39	13.09	13.10	49024384
2010-05-03	13.12	13.28	13.08	13.22	37374231
2010-05-04	13.12	13.12	12.56	12.61	122119240
2010-05-05	12.48	12.85	12.47	12.70	92055962
2010-05-06	12.67	12.89	11.46	12.42	100452166
2010-05-07	12.46	12.59	11.99	12.29	102334780
2010-05-10	12.80	13.02	12.77	13.00	82931143
2010-05-11	12.85	12.95	12.66	12.68	66786367
2010-05-12	12.76	12.76	12.51	12.59	77390816
2010-05-13	12.87	13.00	12.71	12.73	66863297
2010-05-14	12.70	12.73	12.36	12.64	82850642
2010-05-17	12.62	12.66	12.41	12.65	56183080
2010-05-18	12.71	12.73	12.38	12.42	56861157
2010-05-19	12.36	12.44	12.15	12.32	69238439
2010-05-20	12.08	12.10	11.80	11.83	98803132
2010-05-21	11.69	12.08	11.57	11.76	194745670
2010-05-24	11.98	12.20	11.88	11.89	87399094
2010-05-25	11.66	11.89	11.56	11.88	60710895
2010-05-26	12.01	12.20	11.83	11.84	69995291
2010-05-27	12.08	12.26	11.98	12.22	56454564
2010-05-28	12.28	12.29	12.03	12.10	58156362
2010-06-01	11.97	12.23	11.96	12.02	53580636
2010-06-02	12.12	12.30	11.99	12.29	51043731
2010-06-03	12.33	12.66	12.32	12.60	73367543
2010-06-04	12.45	12.69	12.37	12.42	78832242
2010-06-07	12.43	12.48	12.04	12.10	73068985
2010-06-08	12.15	12.18	11.90	12.08	53943369
2010-06-09	12.14	12.18	11.76	11.81	54901251
2010-06-10	11.97	12.17	11.85	12.13	51951998
2010-06-11	12.02	12.17	12.00	12.17	35847392
2010-06-14	12.32	12.32	12.04	12.04	41003045
2010-06-15	12.03	12.47	12.01	12.41	85615852
2010-06-16	12.36	12.56	12.36	12.49	46046191
2010-06-17	12.54	12.60	12.37	12.46	39736378
2010-06-18	12.52	12.54	12.41	12.46	57834601
2010-06-21	12.45	12.48	12.08	12.17	60056684
2010-06-22	12.20	12.37	12.10	12.11	44598969
2010-06-23	12.13	12.13	11.91	12.01	40776184
2010-06-24	11.95	12.03	11.79	11.84	38046131
2010-06-25	11.88	11.90	11.72	11.78	45108424
2010-06-28	11.77	11.90	11.68	11.76	35410957
2010-06-29	11.55	11.57	11.24	11.32	70358245
2010-06-30	11.33	11.41	11.08	11.08	72399232
2010-07-01	11.09	11.17	10.80	10.95	70594692
2010-07-02	11.00	11.02	10.86	10.88	38899868
2010-07-06	11.06	11.15	10.80	10.86	51459710
2010-07-07	10.92	11.24	10.85	11.22	62921386
2010-07-08	11.30	11.39	11.20	11.37	53650828
2010-07-09	11.76	11.79	11.53	11.65	87045105
2010-07-12	11.77	11.94	11.74	11.85	66989162
2010-07-13	12.01	12.28	11.96	12.19	79884503
2010-07-14	12.20	12.30	12.12	12.24	62652149
2010-07-15	12.25	12.32	12.02	12.31	97614177
2010-07-16	11.69	11.72	11.45	11.45	157200670
2010-07-19	11.48	11.70	11.40	11.61	91399926
2010-07-20	11.49	12.03	11.47	12.00	81502793
2010-07-21	12.06	12.10	11.84	11.90	66003784
2010-07-22	12.04	12.18	12.02	12.08	43163640
2010-07-23	11.98	12.22	11.96	12.21	45548228
2010-07-26	12.18	12.23	12.08	12.18	40114012
2010-07-27	12.22	12.39	12.21	12.27	49260991
2010-07-28	12.33	12.34	12.02	12.07	50274787
2010-07-29	12.11	12.18	11.94	12.08	53749859
2010-07-30	11.95	12.14	11.94	12.08	43083380
2010-08-02	12.18	12.29	12.13	12.22	37518045
2010-08-03	12.22	12.27	12.13	12.20	36226429
2010-08-04	12.26	12.63	12.23	12.61	76626664
2010-08-05	12.60	12.67	12.54	12.66	48748187
2010-08-06	12.59	12.60	12.36	12.46	66723715
2010-08-09	12.51	12.59	12.49	12.59	37633240
2010-08-10	12.51	12.61	12.42	12.55	41698690
2010-08-11	12.40	12.41	12.24	12.25	44720963
2010-08-12	12.06	12.33	12.02	12.26	44299650
2010-08-13	12.18	12.24	12.11	12.12	38976036
2010-08-16	12.05	12.20	11.97	12.10	26251623
2010-08-17	12.17	12.32	12.11	12.22	37983539
2010-08-18	12.22	12.23	12.00	12.01	53969942
2010-08-19	11.98	12.02	11.64	11.66	78864571
2010-08-20	11.66	11.75	11.48	11.51	78820490
2010-08-23	11.50	11.66	11.40	11.56	60052954
2010-08-24	11.40	11.42	11.23	11.24	55525721
2010-08-25	11.21	11.40	11.21	11.33	52076017
2010-08-26	11.36	11.39	11.22	11.23	35796131
2010-08-27	11.27	11.46	11.15	11.43	46471716
2010-08-30	11.44	11.45	11.27	11.28	24835948
2010-08-31	11.21	11.33	11.16	11.21	39115679
2010-09-01	11.33	11.58	11.27	11.47	65048710
2010-09-02	11.53	11.57	11.47	11.54	33859791
2010-09-03	11.72	11.76	11.64	11.72	51144287
2010-09-07	11.57	11.65	11.53	11.57	34381138
2010-09-08	11.59	11.77	11.57	11.72	48397989
2010-09-09	11.90	11.97	11.72	11.86	48925774
2010-09-10	11.93	11.95	11.84	11.86	39664982
2010-09-13	11.98	12.07	11.95	12.01	45115663
2010-09-14	12.01	12.08	11.96	11.97	44575023
2010-09-15	11.96	12.00	11.92	11.97	48287827
2010-09-16	11.96	12.02	11.94	11.98	39629405
2010-09-17	12.05	12.24	11.99	12.21	113498861
2010-09-20	12.27	12.72	12.26	12.66	88666664
2010-09-21	12.70	12.95	12.68	12.79	89747743
2010-09-22	12.78	12.90	12.75	12.85	50984630
2010-09-23	12.82	12.95	12.74	12.79	46562043
2010-09-24	13.00	13.15	12.91	13.14	67568488
2010-09-27	13.17	13.37	13.17	13.21	62432909
2010-09-28	13.29	13.29	12.92	13.13	73426504
2010-09-29	13.15	13.28	13.07	13.15	43673756
2010-09-30	13.18	13.25	12.93	13.10	65185364
2010-10-01	13.20	13.22	13.03	13.09	44723149
2010-10-04	13.08	13.16	12.93	13.01	38985001
2010-10-05	13.16	13.45	13.12	13.41	70462590
2010-10-06	13.43	13.45	13.20	13.31	55583499
2010-10-07	13.36	13.38	13.18	13.20	48194712
2010-10-08	13.27	13.39	13.14	13.36	57527902
2010-10-11	13.41	13.57	13.38	13.42	52863674
2010-10-12	13.46	13.60	13.40	13.49	75482673
2010-10-13	13.63	13.64	13.51	13.53	61492976
2010-10-14	13.56	13.58	13.38	13.48	133279130
2010-10-15	14.93	14.99	14.74	14.98	297832510
2010-10-18	14.96	15.44	14.96	15.39	142827930
2010-10-19	15.17	15.32	15.02	15.14	92237940
2010-10-20	15.15	15.38	15.13	15.15	70857852
2010-10-21	15.23	15.35	15.10	15.25	58736410
2010-10-22	15.24	15.32	15.20	15.26	45335626
2010-10-25	15.34	15.56	15.32	15.36	63459098
2010-10-26	15.27	15.48	15.22	15.41	50499522
2010-10-27	15.34	15.45	15.25	15.36	45050666
2010-10-28	15.45	15.47	15.28	15.41	43945340
2010-10-29	15.37	15.42	15.27	15.29	45831483
2010-11-01	15.34	15.46	15.23	15.32	62047073
2010-11-02	15.41	15.45	15.31	15.34	40175961
2010-11-03	15.38	15.49	15.28	15.45	67948909
2010-11-04	15.56	15.69	15.50	15.55	71745783
2010-11-05	15.52	15.58	15.47	15.57	35490354
2010-11-08	15.55	15.68	15.52	15.61	42234978
2010-11-09	15.69	15.72	15.46	15.57	45008049
2010-11-10	15.50	15.52	15.38	15.52	50222183
2010-11-11	15.44	15.44	15.30	15.38	45444524
2010-11-12	15.30	15.37	14.98	15.03	68210626
2010-11-15	15.02	15.05	14.80	14.83	69916515
2010-11-16	14.77	14.89	14.53	14.54	66471906
2010-11-17	14.57	14.69	14.48	14.54	49068685
2010-11-18	14.67	14.95	14.66	14.86	52051350
2010-11-19	14.87	14.89	14.71	14.72	46187056
2010-11-22	14.63	14.78	14.52	14.73	43927571
2010-11-23	14.62	14.67	14.40	14.52	43534495
2010-11-24	14.63	14.86	14.62	14.82	48233960
2010-11-26	14.71	14.77	14.62	14.70	26339083
2010-11-29	14.68	14.69	14.45	14.50	57457188
2010-11-30	14.31	14.31	13.78	13.84	142990110
2010-12-01	14.03	14.24	14.01	14.06	75491316
2010-12-02	14.17	14.28	14.08	14.25	51241633
2010-12-03	14.19	14.36	14.15	14.27	52900173
2010-12-06	14.46	14.50	14.36	14.41	42099627
2010-12-07	14.73	14.77	14.60	14.63	61232664
2010-12-08	14.75	14.76	14.54	14.71	35301096
2010-12-09	14.79	14.84	14.67	14.74	37548107
2010-12-10	14.78	14.80	14.71	14.75	34256316
2010-12-13	14.88	15.02	14.80	14.81	48285762
2010-12-14	14.87	14.90	14.76	14.82	33013354
2010-12-15	14.80	14.86	14.68	14.71	43558300
2010-12-16	14.77	14.79	14.65	14.74	32080520
2010-12-17	14.72	14.76	14.64	14.72	62065383
2010-12-20	14.81	14.89	14.66	14.82	39653491
2010-12-21	14.91	15.06	14.89	15.02	37803587
2010-12-22	15.05	15.12	15.03	15.08	24267592
2010-12-23	15.08	15.10	15.00	15.05	22324112
2010-12-27	15.02	15.04	14.93	15.01	24271583
2010-12-28	15.00	15.04	14.90	14.92	21390998
2010-12-29	15.00	15.01	14.92	14.97	20488487
2010-12-30	14.90	14.98	14.88	14.92	19878878
2010-12-31	14.87	14.91	14.75	14.80	30968295
2011-01-03	14.86	15.09	14.86	15.06	47539278
2011-01-04	15.09	15.10	14.95	15.00	36674737
2011-01-05	14.95	15.20	14.95	15.17	50873044
2011-01-06	15.21	15.41	15.20	15.28	41349273
2011-01-07	15.34	15.40	15.20	15.36	42215043
2011-01-10	15.32	15.33	15.16	15.30	31764074
2011-01-11	15.39	15.42	15.31	15.35	28949870
2011-01-12	15.43	15.43	15.32	15.37	32801313
2011-01-13	15.37	15.44	15.30	15.36	26799323
2011-01-14	15.38	15.55	15.37	15.55	47620480
2011-01-18	15.60	15.99	15.58	15.93	72727992
2011-01-19	16.00	16.02	15.69	15.74	68559461
2011-01-20	15.75	15.80	15.53	15.61	110209778
2011-01-21	15.93	15.99	15.23	15.24	178890830
2011-01-24	15.14	15.26	14.98	15.22	92515580
2011-01-25	15.15	15.46	15.11	15.44	73282089
2011-01-26	15.45	15.51	15.33	15.36	41019189
2011-01-27	15.39	15.44	15.28	15.37	40570802
2011-01-28	15.42	15.45	14.94	14.97	85061374
2011-01-31	15.04	15.06	14.84	14.96	56455005
2011-02-01	15.06	15.28	15.02	15.22	55165054
2011-02-02	15.22	15.30	15.13	15.25	35374016
2011-02-03	15.18	15.23	15.10	15.20	30084616
2011-02-04	15.20	15.23	15.11	15.22	31190203
2011-02-07	15.20	15.41	15.18	15.30	36202965
2011-02-08	15.32	15.44	15.31	15.40	34082139
2011-02-09	15.37	15.43	15.25	15.36	37034241
2011-02-10	15.29	15.38	15.24	15.36	46933179
2011-02-11	15.29	15.57	15.27	15.56	52101868
2011-02-14	15.53	15.69	15.45	15.65	42829766
2011-02-15	15.63	15.70	15.52	15.55	42041147
2011-02-16	15.59	15.61	15.50	15.55	33891497
2011-02-17	15.48	15.63	15.45	15.58	29716990
2011-02-18	15.59	15.72	15.55	15.70	64646709
2011-02-22	15.45	15.57	15.14	15.20	73172890
2011-02-23	15.20	15.31	15.05	15.23	58098564
2011-02-24	15.23	15.27	14.98	15.17	54504024
2011-02-25	15.24	15.31	15.18	15.20	38891766
2011-02-28	15.20	15.36	15.15	15.28	45892891
2011-03-01	15.39	15.43	14.93	14.97	66771466
2011-03-02	14.94	15.10	14.83	14.97	40721595
2011-03-03	15.11	15.23	15.07	15.19	39162627
2011-03-04	15.15	15.17	14.95	14.96	60502645
2011-03-07	14.96	15.04	14.62	14.74	69547204
2011-03-08	14.77	14.90	14.70	14.76	45961900
2011-03-09	14.72	14.81	14.59	14.74	43213958
2011-03-10	14.58	14.61	14.44	14.46	62826467
2011-03-11	14.40	14.45	14.28	14.37	60861427
2011-03-14	14.27	14.41	14.15	14.20	56533339
2011-03-15	13.89	14.22	13.84	14.19	80489218
2011-03-16	14.15	14.19	13.73	13.88	76357267
2011-03-17	14.06	14.17	13.96	13.98	58256256
2011-03-18	14.07	14.15	13.94	13.98	66355106
2011-03-21	14.21	14.44	14.18	14.36	60716250
2011-03-22	14.38	14.43	14.26	14.38	37914029
2011-03-23	14.33	14.51	14.25	14.50	36487183
2011-03-24	14.58	14.66	14.42	14.62	42148902
2011-03-25	14.62	14.62	14.43	14.44	57448023
2011-03-28	14.50	14.57	14.32	14.33	44578453
2011-03-29	14.35	14.50	14.27	14.49	32247617
2011-03-30	14.56	14.59	14.46	14.49	28577872
2011-03-31	14.52	14.65	14.49	14.62	40811040
2011-04-01	14.67	14.83	14.67	14.74	52501181
2011-04-04	14.77	14.82	14.53	14.64	41281788
2011-04-05	14.48	14.49	14.09	14.18	121509631
2011-04-06	14.25	14.33	14.15	14.30	53608533
2011-04-07	14.34	14.46	14.30	14.45	50868010
2011-04-08	14.57	14.57	14.40	14.40	38223336
2011-04-11	14.35	14.40	14.27	14.38	37335365
2011-04-12	14.32	14.37	14.15	14.21	41903570
2011-04-13	14.34	14.39	14.24	14.36	41619894
2011-04-14	14.33	14.44	14.25	14.41	109618258
2011-04-15	13.58	13.60	13.20	13.22	282268410
2011-04-18	13.11	13.15	12.93	13.12	101276784
2011-04-19	13.20	13.23	12.98	12.99	53950268
2011-04-20	13.10	13.12	12.99	13.10	61459304
2011-04-21	13.14	13.16	13.01	13.08	49644140
2011-04-25	13.08	13.13	13.00	13.08	32745761
2011-04-26	13.12	13.39	13.08	13.27	70930471
2011-04-27	13.40	13.41	13.31	13.40	46164194
2011-04-28	13.40	13.43	13.30	13.40	40931449
2011-04-29	13.45	13.55	13.42	13.55	84950992
2011-05-02	13.59	13.60	13.38	13.42	42872022
2011-05-03	13.38	13.50	13.19	13.30	41819340
2011-05-04	13.33	13.43	13.28	13.35	42530166
2011-05-05	13.30	13.44	13.24	13.31	40121312
2011-05-06	13.41	13.49	13.33	13.34	41309304
2011-05-09	13.33	13.41	13.23	13.39	39124142
2011-05-10	13.45	13.56	13.39	13.52	41011328
2011-05-11	13.46	13.54	13.30	13.34	46988591
2011-05-12	13.33	13.38	13.23	13.33	29094746
2011-05-13	13.32	13.35	13.18	13.19	42343033
2011-05-16	13.11	13.14	12.86	12.91	59397921
2011-05-17	12.84	13.23	12.83	13.21	66395757
2011-05-18	13.19	13.21	13.10	13.20	39262240
2011-05-19	13.27	13.37	13.20	13.23	49645745
2011-05-20	13.25	13.25	13.03	13.05	46586751
2011-05-23	12.89	12.98	12.81	12.94	45176430
2011-05-24	12.99	13.08	12.93	12.93	37874441
2011-05-25	12.91	13.05	12.91	12.97	26102796
2011-05-26	12.92	13.03	12.85	12.93	42495952
2011-05-27	12.94	13.02	12.88	13.00	35021792
2011-05-31	13.10	13.20	13.06	13.20	53904723
2011-06-01	13.18	13.31	13.11	13.12	59305789
2011-06-02	13.17	13.23	13.04	13.18	44209463
2011-06-03	13.03	13.17	13.01	13.05	35065231
2011-06-06	13.07	13.15	12.96	13.00	38948381
2011-06-07	13.05	13.09	12.95	12.95	38254902
2011-06-08	12.89	13.01	12.87	12.96	33172750
2011-06-09	12.98	12.98	12.87	12.90	33874451
2011-06-10	12.83	12.89	12.71	12.72	48943482
2011-06-13	12.73	12.73	12.53	12.60	48677414
2011-06-14	12.68	12.83	12.65	12.69	46957766
2011-06-15	12.60	12.69	12.49	12.55	41579844
2011-06-16	12.55	12.64	12.39	12.49	55295691
2011-06-17	12.63	12.64	12.10	12.10	105319230
2011-06-20	12.10	12.13	11.96	12.09	60739052
2011-06-21	12.16	12.33	12.10	12.30	55458958
2011-06-22	12.26	12.29	12.15	12.15	48291638
2011-06-23	12.03	12.05	11.82	11.98	96309686
2011-06-24	12.00	12.00	11.80	11.85	76340722
2011-06-27	11.83	12.19	11.82	12.05	69081770
2011-06-28	12.08	12.38	12.08	12.32	54496463
2011-06-29	12.39	12.48	12.29	12.42	46987026
2011-06-30	12.53	12.64	12.52	12.64	48703525
2011-07-01	12.65	13.01	12.64	13.00	72932492
2011-07-05	13.11	13.36	13.11	13.29	77158240
2011-07-06	13.31	13.44	13.30	13.36	54061613
2011-07-07	13.50	13.74	13.37	13.64	78929268
2011-07-08	13.30	13.42	13.16	13.28	95665282
2011-07-11	13.18	13.38	13.11	13.16	56955836
2011-07-12	13.18	13.46	13.13	13.33	56986640
2011-07-13	13.40	13.58	13.39	13.43	55968633
2011-07-14	13.45	13.53	13.14	13.20	133353253
2011-07-15	14.91	14.98	14.68	14.91	275473770
2011-07-18	14.79	15.02	14.77	14.85	89629860
2011-07-19	14.88	15.09	14.86	15.04	59519253
2011-07-20	15.03	15.04	14.86	14.86	44702833
2011-07-21	14.82	15.17	14.82	15.15	69587495
2011-07-22	15.11	15.46	15.08	15.43	70826326
2011-07-25	15.31	15.61	15.30	15.45	62810984
2011-07-26	15.42	15.66	15.40	15.54	46996051
2011-07-27	15.40	15.50	15.09	15.15	78913825
2011-07-28	15.10	15.37	15.05	15.25	62352990
2011-07-29	15.08	15.35	15.07	15.07	82989202
2011-08-01	15.25	15.36	14.95	15.14	79584100
2011-08-02	15.12	15.21	14.76	14.78	64201812
2011-08-03	14.83	15.05	14.56	15.00	76728242
2011-08-04	14.84	14.94	14.41	14.41	98598552
2011-08-05	14.54	14.72	14.03	14.45	118941200
2011-08-08	14.05	14.20	13.58	13.63	150365640
2011-08-09	14.00	14.34	13.50	14.31	129764729
2011-08-10	14.01	14.08	13.67	13.70	107768956
2011-08-11	13.82	14.19	13.69	14.03	96907663
2011-08-12	14.21	14.24	13.99	14.07	63280750
2011-08-15	13.81	14.10	13.63	13.91	143292660
2011-08-16	13.79	13.79	13.23	13.45	139191090
2011-08-17	13.48	13.57	13.25	13.31	81805963
2011-08-18	13.06	13.10	12.49	12.60	126172756
2011-08-19	12.46	12.85	12.25	12.25	108528816
2011-08-22	12.58	12.65	12.34	12.43	98412904
2011-08-23	12.57	13.01	12.45	12.95	87195155
2011-08-24	12.96	13.23	12.91	13.06	72162825
2011-08-25	13.24	13.41	12.93	12.98	66126962
2011-08-26	12.98	13.24	12.81	13.15	72143672
2011-08-29	13.34	13.46	13.32	13.45	46890482
2011-08-30	13.43	13.55	13.25	13.49	59967681
2011-08-31	13.59	13.63	13.38	13.50	54015667
2011-09-01	13.49	13.57	13.26	13.29	48444757
2011-09-02	13.09	13.17	13.00	13.10	48172351
2011-09-06	12.75	13.05	12.74	13.03	54468647
2011-09-07	13.24	13.37	13.16	13.33	55322344
2011-09-08	13.32	13.45	13.27	13.35	47751218
2011-09-09	13.26	13.34	13.01	13.10	65560852
2011-09-12	12.93	13.28	12.91	13.23	53556029
2011-09-13	13.28	13.32	13.06	13.21	47212243
2011-09-14	13.29	13.40	13.12	13.28	54042721
2011-09-15	13.36	13.60	13.34	13.54	59401952
2011-09-16	13.60	13.65	13.55	13.64	70889639
2011-09-19	13.48	13.72	13.36	13.64	49559468
2011-09-20	13.71	13.94	13.54	13.64	55734131
2011-09-21	13.67	13.85	13.45	13.46	50460896
2011-09-22	13.13	13.20	12.83	12.99	88253312
2011-09-23	12.89	13.14	12.84	13.11	55729960
2011-09-26	13.16	13.30	12.81	13.27	52829299
2011-09-27	13.43	13.65	13.38	13.46	60383800
2011-09-28	13.51	13.58	13.17	13.20	45392321
2011-09-29	13.38	13.41	12.96	13.16	58307235
2011-09-30	12.98	13.08	12.84	12.85	54647757
2011-10-03	12.72	12.78	12.35	12.37	89722875
2011-10-04	12.23	12.56	11.99	12.53	83410936
2011-10-05	12.39	12.67	12.00	12.60	90943998
2011-10-06	12.67	12.86	12.54	12.84	68680472
2011-10-07	12.90	12.99	12.73	12.86	57277737
2011-10-10	13.11	13.41	13.06	13.41	46585587
2011-10-11	13.31	13.65	13.31	13.56	57232212
2011-10-12	13.68	13.86	13.59	13.69	63735355
2011-10-13	13.73	13.95	13.68	13.95	114062484
2011-10-14	14.96	14.96	14.66	14.77	171113260
2011-10-17	14.57	14.77	14.42	14.53	80386096
2011-10-18	14.48	14.79	14.41	14.74	76258617
2011-10-19	14.66	14.78	14.45	14.49	58797036
2011-10-20	14.52	14.70	14.46	14.57	67766891
2011-10-21	14.71	14.79	14.64	14.74	68071003
2011-10-24	14.64	14.97	14.64	14.88	68739132
2011-10-25	14.80	14.85	14.55	14.55	50948370
2011-10-26	14.71	14.73	14.30	14.63	57631566
2011-10-27	14.93	15.04	14.81	14.94	75822002
2011-10-28	14.84	15.03	14.83	14.98	50300637
2011-10-31	14.85	14.97	14.77	14.79	51295180
2011-11-01	14.48	14.61	14.39	14.44	62675553
2011-11-02	14.60	14.67	14.49	14.59	42554472
2011-11-03	14.65	14.91	14.57	14.91	53541469
2011-11-04	14.81	14.97	14.78	14.88	56863242
2011-11-07	14.81	15.19	14.78	15.18	67361742
2011-11-08	15.20	15.33	15.06	15.28	60753973
2011-11-09	15.08	15.21	14.94	15.00	74424977
2011-11-10	15.12	15.12	14.76	14.85	57529466
2011-11-11	15.01	15.28	14.94	15.18	79764755
2011-11-14	15.17	15.42	15.17	15.30	63953712
2011-11-15	15.29	15.42	15.24	15.39	53666130
2011-11-16	15.27	15.43	15.24	15.26	52348904
2011-11-17	15.22	15.28	14.89	15.00	70061232
2011-11-18	15.02	15.09	14.82	14.85	65932850
2011-11-21	14.67	14.69	14.28	14.50	60198111
2011-11-22	14.47	14.60	14.36	14.47	48243646
2011-11-23	14.36	14.48	14.23	14.23	46647417
2011-11-25	14.10	14.33	14.01	14.05	31332593
2011-11-28	14.46	14.69	14.39	14.68	56734650
2011-11-29	14.67	14.73	14.51	14.55	36752991
2011-11-30	14.92	14.96	14.78	14.96	68132091
2011-12-01	14.97	15.37	14.95	15.32	72624669
2011-12-02	15.40	15.57	15.38	15.48	81943619
2011-12-05	15.66	15.77	15.53	15.61	64136092
2011-12-06	15.55	15.69	15.48	15.57	46658086
2011-12-07	15.51	15.61	15.43	15.56	45283563
2011-12-08	15.50	15.66	15.36	15.37	48420551
2011-12-09	15.42	15.70	15.40	15.66	55522051
2011-12-12	15.52	15.63	15.48	15.61	43824649
2011-12-13	15.69	15.89	15.54	15.61	80793932
2011-12-14	15.52	15.58	15.29	15.42	78312018
2011-12-15	15.54	15.57	15.44	15.46	48327997
2011-12-16	15.58	15.71	15.51	15.62	89440482
2011-12-19	15.67	15.68	15.47	15.52	43001496
2011-12-20	15.67	15.77	15.67	15.73	47894791
2011-12-21	15.72	15.77	15.45	15.62	50100229
2011-12-22	15.67	15.77	15.65	15.71	36583266
2011-12-23	15.77	15.84	15.74	15.80	29154269
2011-12-27	15.77	16.08	15.77	15.98	32269377
2011-12-28	16.04	16.10	15.92	15.96	42659379
2011-12-29	16.01	16.05	15.85	16.03	31598400
2011-12-30	16.02	16.14	16.02	16.12	35755059
2012-01-03	16.29	16.67	16.28	16.61	73758914
2012-01-04	16.60	16.73	16.49	16.68	57444554
2012-01-05	16.52	16.57	16.38	16.45	65845792
2012-01-06	16.45	16.47	16.22	16.22	54028382
2012-01-09	16.13	16.15	15.50	15.53	116834232
2012-01-10	15.72	15.82	15.40	15.55	88153619
2012-01-11	15.56	15.71	15.50	15.62	48143432
2012-01-12	15.75	15.79	15.63	15.71	37620064
2012-01-13	15.63	15.65	15.50	15.60	46273433
2012-01-17	15.77	15.77	15.61	15.69	38292706
2012-01-18	15.64	15.82	15.53	15.79	55415499
2012-01-19	16.00	16.00	15.76	15.96	126451640
2012-01-20	14.74	14.75	14.52	14.62	212116140
2012-01-23	14.62	14.69	14.55	14.61	68448176
2012-01-24	14.63	14.67	14.42	14.50	61295616
2012-01-25	14.41	14.44	14.13	14.21	100037772
2012-01-26	14.27	14.34	14.09	14.18	64737297
2012-01-27	14.24	14.48	14.21	14.47	72574973
2012-01-30	14.43	14.47	14.31	14.42	46747310
2012-01-31	14.55	14.57	14.35	14.48	42971955
2012-02-01	14.60	14.61	14.45	14.50	46546420
2012-02-02	14.60	14.63	14.53	14.60	48426005
2012-02-03	14.74	14.90	14.68	14.88	63559192
2012-02-06	14.85	15.24	14.82	15.20	73797119
2012-02-07	15.15	15.21	15.07	15.14	41955553
2012-02-08	15.19	15.26	15.09	15.22	36840109
2012-02-09	15.27	15.34	15.20	15.26	45433032
2012-02-10	15.17	15.18	15.07	15.12	46636527
2012-02-13	15.24	15.32	15.22	15.28	36430749
2012-02-14	15.26	15.27	15.09	15.22	36176051
2012-02-15	15.30	15.30	15.04	15.11	48672440
2012-02-16	15.04	15.19	14.92	15.14	50756164
2012-02-17	15.10	15.16	15.03	15.09	49119043
2012-02-21	15.07	15.42	15.05	15.32	49758413
2012-02-22	15.27	15.39	15.14	15.17	39465135
2012-02-23	15.15	15.17	14.98	15.13	41213421
2012-02-24	15.16	15.26	15.11	15.22	38847825
2012-02-27	15.14	15.28	15.10	15.21	36391983
2012-02-28	15.22	15.47	15.17	15.43	57112284
2012-02-29	15.44	15.61	15.36	15.43	62908952
2012-03-01	15.53	15.61	15.43	15.53	44883067
2012-03-02	15.52	15.57	15.48	15.50	31550649
2012-03-05	15.48	15.53	15.26	15.33	31952469
2012-03-06	15.17	15.19	14.82	15.10	63678639
2012-03-07	15.20	15.25	15.12	15.14	25367283
2012-03-08	15.22	15.26	15.13	15.15	26982424
2012-03-09	15.17	15.27	14.97	14.98	53577147
2012-03-12	14.97	15.15	14.95	15.10	33479169
2012-03-13	15.19	15.42	15.11	15.42	45070460
2012-03-14	15.35	15.54	15.31	15.37	58898373
2012-03-15	15.39	15.56	15.34	15.50	48840500
2012-03-16	15.49	15.62	15.47	15.60	61176610
2012-03-19	15.55	15.90	15.50	15.82	43578716
2012-03-20	15.75	15.87	15.65	15.81	30900149
2012-03-21	15.84	16.16	15.78	15.97	49528323
2012-03-22	15.93	16.19	15.75	16.12	48338727
2012-03-23	16.14	16.18	15.99	16.04	38913224
2012-03-26	16.10	16.21	15.96	16.20	36529339
2012-03-27	16.15	16.31	16.09	16.15	40286363
2012-03-28	16.27	16.44	16.25	16.36	50915541
2012-03-29	16.31	16.39	16.08	16.18	38591945
2012-03-30	16.26	16.31	16.00	16.00	46371842
2012-04-02	15.99	16.16	15.84	16.14	45812170
2012-04-03	16.11	16.17	15.94	16.04	41009403
2012-04-04	15.93	15.95	15.75	15.85	32654832
2012-04-05	15.78	15.88	15.69	15.78	46521592
2012-04-09	15.68	15.86	15.60	15.74	43790576
2012-04-10	15.81	15.83	15.59	15.64	49837991
2012-04-11	15.82	15.87	15.75	15.87	44126155
2012-04-12	16.03	16.30	15.98	16.25	115447676
2012-04-13	16.16	16.20	15.56	15.59	163708390
2012-04-16	15.55	15.57	15.01	15.12	114181731
2012-04-17	15.19	15.41	15.15	15.21	60654320
2012-04-18	15.17	15.29	15.04	15.16	53554204
2012-04-19	15.12	15.38	14.95	14.96	66096679
2012-04-20	15.08	15.19	14.87	14.88	61347157
2012-04-23	14.80	14.93	14.73	14.91	44079327
2012-04-24	14.93	15.14	14.91	15.01	38772198
2012-04-25	15.07	15.26	15.05	15.22	36520815
2012-04-26	15.25	15.42	15.22	15.36	41989606
2012-04-27	15.35	15.39	15.24	15.35	32817818
2012-04-30	15.30	15.37	14.99	15.09	48276416
2012-05-01	15.07	15.26	14.98	15.08	40158413
2012-05-02	15.00	15.18	14.99	15.15	32317148
2012-05-03	15.21	15.34	15.20	15.25	37466303
2012-05-04	15.12	15.17	14.89	14.90	44268384
2012-05-07	14.85	15.24	14.85	15.16	39999799
2012-05-08	15.11	15.40	14.99	15.29	53716749
2012-05-09	15.14	15.38	15.02	15.20	46718812
2012-05-10	15.30	15.38	15.23	15.31	30801860
2012-05-11	15.23	15.34	15.09	15.10	42109795
2012-05-14	14.99	15.19	14.99	15.07	36594838
2012-05-15	15.11	15.35	15.07	15.25	42162198
2012-05-16	15.42	15.72	15.37	15.70	97014055
2012-05-17	15.82	15.92	15.50	15.55	67274523
2012-05-18	15.60	15.78	14.89	14.98	119850669
2012-05-21	14.99	15.37	14.97	15.33	61685443
2012-05-22	15.31	15.32	14.87	14.99	61222556
2012-05-23	15.01	15.21	14.90	15.21	63734793
2012-05-24	15.20	15.27	14.95	15.06	37947581
2012-05-25	15.00	15.02	14.68	14.76	71846118
2012-05-29	14.87	14.95	14.68	14.83	52276125
2012-05-30	14.68	14.77	14.56	14.68	38237254
2012-05-31	14.69	14.72	14.45	14.50	59552123
2012-06-01	14.27	14.29	14.18	14.25	61334181
2012-06-04	14.23	14.49	14.23	14.44	48809335
2012-06-05	14.36	14.43	14.14	14.23	46938032
2012-06-06	14.39	14.52	14.31	14.49	42038540
2012-06-07	14.66	14.67	14.41	14.43	35287238
2012-06-08	14.37	14.50	14.34	14.49	28284749
2012-06-11	14.58	14.61	14.14	14.19	53391539
2012-06-12	14.22	14.23	13.94	14.10	64659845
2012-06-13	14.02	14.15	13.94	14.00	39199448
2012-06-14	14.01	14.10	13.89	13.95	47030886
2012-06-15	13.98	14.09	13.90	14.09	60215058
2012-06-18	14.04	14.33	13.96	14.25	50094413
2012-06-19	14.31	14.58	14.30	14.51	41646587
2012-06-20	14.47	14.47	14.31	14.41	47062794
2012-06-21	14.47	14.47	14.07	14.11	40336862
2012-06-22	14.17	14.26	14.12	14.26	44704879
2012-06-25	14.16	14.18	13.91	13.99	31727574
2012-06-26	14.04	14.14	13.96	14.09	27097198
2012-06-27	14.17	14.32	14.13	14.21	33941835
2012-06-28	14.12	14.13	13.91	14.08	38546801
2012-06-29	14.35	14.48	14.28	14.48	50589729
2012-07-02	14.52	14.55	14.39	14.49	33202150
2012-07-03	14.47	14.68	14.42	14.67	23875860
2012-07-05	14.69	14.97	14.69	14.87	47046810
2012-07-06	14.79	14.81	14.54	14.62	43365272
2012-07-09	14.60	14.69	14.51	14.62	34394555
2012-07-10	14.73	14.78	14.44	14.52	38565874
2012-07-11	14.38	14.42	14.10	14.25	70211122
2012-07-12	14.15	14.27	14.03	14.24	46328704
2012-07-13	14.28	14.45	14.19	14.39	39639673
2012-07-16	14.38	14.45	14.27	14.35	29337531
2012-07-17	14.44	14.49	14.18	14.39	33723678
2012-07-18	14.40	14.57	14.38	14.49	31104147
2012-07-19	14.63	14.94	14.62	14.80	93749378
2012-07-20	15.19	15.30	14.93	15.24	129629820
2012-07-23	14.99	15.43	14.93	15.36	71431904
2012-07-24	15.35	15.42	15.08	15.16	40354249
2012-07-25	15.18	15.31	15.11	15.17	36559541
2012-07-26	15.35	15.39	15.22	15.31	33842343
2012-07-27	15.44	15.85	15.41	15.85	71198385
2012-07-30	15.87	16.04	15.71	15.78	43854391
2012-07-31	15.68	15.88	15.68	15.80	37420237
2012-08-01	15.90	15.96	15.76	15.79	36992386
2012-08-02	15.61	15.92	15.56	15.69	39662375
2012-08-03	15.97	16.06	15.88	16.00	38053090
2012-08-06	15.96	16.21	15.95	16.04	35747739
2012-08-07	16.02	16.08	15.88	15.99	39762750
2012-08-08	15.95	16.12	15.93	16.03	26520319
2012-08-09	16.08	16.13	16.01	16.03	21464519
2012-08-10	15.94	16.03	15.88	16.02	28766909
2012-08-13	16.16	16.47	16.14	16.47	65540877
2012-08-14	16.45	16.79	16.45	16.69	73444614
2012-08-15	16.73	16.83	16.57	16.66	48354369
2012-08-16	16.66	16.84	16.65	16.79	34448121
2012-08-17	16.82	16.90	16.76	16.90	43677486
2012-08-20	16.86	16.94	16.79	16.86	35264957
2012-08-21	16.80	16.92	16.52	16.71	44578132
2012-08-22	16.65	16.98	16.64	16.90	38290058
2012-08-23	16.83	16.98	16.75	16.89	35787026
2012-08-24	16.86	16.98	16.82	16.94	28663807
2012-08-27	16.55	16.77	16.45	16.70	52426136
2012-08-28	16.60	16.91	16.59	16.90	41291796
2012-08-29	16.90	17.19	16.87	17.17	59984948
2012-08-30	17.08	17.15	16.97	17.01	32643441
2012-08-31	17.07	17.18	16.97	17.10	42659279
2012-09-04	17.08	17.09	16.81	17.00	37896000
2012-09-05	16.97	17.13	16.95	16.99	34257158
2012-09-06	17.12	17.47	17.09	17.45	61056140
2012-09-07	17.47	17.77	17.41	17.62	64903833
2012-09-10	17.71	17.79	17.43	17.49	51341888
2012-09-11	17.42	17.49	17.24	17.27	37582963
2012-09-12	17.20	17.34	16.99	17.24	52990260
2012-09-13	17.30	17.69	17.23	17.62	53332036
2012-09-14	17.71	17.79	17.64	17.71	52521256
2012-09-17	17.67	17.79	17.59	17.72	30248946
2012-09-18	17.66	17.93	17.64	17.93	41458472
2012-09-19	17.91	18.18	17.88	18.16	62145763
2012-09-20	18.08	18.25	18.00	18.17	58316721
2012-09-21	18.27	18.34	18.22	18.32	127556705
2012-09-24	18.24	18.72	18.22	18.70	71512504
2012-09-25	18.79	19.09	18.66	18.70	121553411
2012-09-26	18.71	19.00	18.49	18.80	113798201
2012-09-27	18.97	19.04	18.76	18.88	78861322
2012-09-28	18.82	18.95	18.75	18.83	55834667
2012-10-01	18.94	19.09	18.87	19.01	63543489
2012-10-02	19.10	19.12	18.72	18.89	55960692
2012-10-03	18.86	19.06	18.77	19.03	44294034
2012-10-04	19.03	19.21	18.95	19.17	49224672
2012-10-05	19.23	19.33	19.09	19.16	54905323
2012-10-08	18.99	19.06	18.82	18.91	39280029
2012-10-09	18.96	19.00	18.53	18.57	60242593
2012-10-10	18.51	18.66	18.42	18.58	40936122
2012-10-11	18.79	18.93	18.72	18.75	47810621
2012-10-12	18.76	18.84	18.57	18.59	48267873
2012-10-15	18.52	18.56	18.24	18.49	60567763
2012-10-16	18.47	18.64	18.38	18.58	41282370
2012-10-17	18.57	18.88	18.47	18.85	45982256
2012-10-18	18.86	18.95	16.87	17.34	249530000
2012-10-19	17.61	17.64	16.77	17.01	230299000
2012-10-22	17.00	17.09	16.71	16.94	81380217
2012-10-23	16.77	17.15	16.77	16.98	58499702
2012-10-24	17.14	17.14	16.85	16.90	50065273
2012-10-25	16.97	17.02	16.81	16.91	48205883
2012-10-26	16.88	17.05	16.75	16.85	39124402
2012-10-31	16.97	16.99	16.85	16.98	30824401
2012-11-01	16.96	17.24	16.94	17.16	41121991
2012-11-02	17.34	17.36	17.15	17.17	46618999
2012-11-05	17.08	17.14	16.86	17.04	32807691
2012-11-06	17.11	17.13	16.91	17.01	31745623
2012-11-07	16.85	16.93	16.63	16.65	44771321
2012-11-08	16.73	16.76	16.25	16.28	52116187
2012-11-09	16.34	16.68	16.23	16.55	62452643
2012-11-12	16.56	16.72	16.49	16.62	28194582
2012-11-13	16.55	16.66	16.43	16.45	31980326
2012-11-14	16.49	16.53	16.23	16.28	33458031
2012-11-15	16.22	16.47	16.07	16.15	37080287
2012-11-16	16.12	16.30	15.87	16.15	68958774
2012-11-19	16.36	16.69	16.36	16.68	47524417
2012-11-20	16.71	16.92	16.58	16.72	41896411
2012-11-21	16.70	16.72	16.48	16.62	42376224
2012-11-23	16.72	16.72	16.62	16.67	18500184
2012-11-26	16.63	16.65	16.45	16.50	44231623
2012-11-27	16.48	16.85	16.42	16.74	50329737
2012-11-28	16.67	17.09	16.57	17.06	61005803
2012-11-29	17.16	17.32	17.02	17.27	55763532
2012-11-30	17.25	17.45	17.11	17.43	63462548
2012-12-03	17.52	17.62	17.32	17.35	43999408
2012-12-04	17.34	17.36	17.11	17.25	39941439
2012-12-05	17.27	17.33	17.03	17.17	37356964
2012-12-06	17.16	17.36	17.08	17.25	29324596
2012-12-07	17.34	17.39	17.03	17.07	38494899
2012-12-10	17.10	17.26	17.06	17.11	27412361
2012-12-11	17.22	17.52	17.16	17.39	53906689
2012-12-12	17.45	17.56	17.31	17.41	48659184
2012-12-13	17.87	17.88	17.46	17.54	69115322
2012-12-14	17.45	17.66	17.43	17.52	42728870
2012-12-17	17.61	18.42	17.57	17.99	60901978
2012-12-18	17.88	18.20	17.84	17.99	60267742
2012-12-19	17.99	18.04	17.89	17.97	38501377
2012-12-20	18.05	18.08	17.89	18.03	33234038
2012-12-21	17.82	17.94	17.73	17.86	70750659
2012-12-24	17.83	17.85	17.66	17.71	16884842
2012-12-26	17.67	17.79	17.53	17.69	23716363
2012-12-27	17.65	17.69	17.43	17.63	33038282
2012-12-28	17.51	17.64	17.47	17.47	28155596
2012-12-31	17.47	17.73	17.37	17.65	40064336
2013-01-02	17.95	18.14	17.88	18.05	50984931
2013-01-03	18.09	18.27	17.99	18.06	46490066
2013-01-04	18.20	18.50	18.16	18.42	55422759
2013-01-07	18.35	18.45	18.23	18.34	33210253
2013-01-08	18.36	18.37	18.08	18.30	33626853
2013-01-09	18.27	18.43	18.18	18.42	40626234
2013-01-10	18.54	18.59	18.31	18.50	36816384
2013-01-11	18.52	18.53	18.37	18.47	25773053
2013-01-14	18.39	18.52	18.03	18.05	57439359
2013-01-15	17.95	18.34	17.77	18.09	78775447
2013-01-16	18.03	18.08	17.81	17.85	40610992
2013-01-17	17.91	17.96	17.74	17.75	44368598
2013-01-18	17.73	17.79	17.50	17.58	64715117
2013-01-22	17.59	17.60	17.36	17.54	76054919
2013-01-23	18.37	18.69	18.36	18.50	118561861
2013-01-24	18.50	18.89	18.48	18.81	67857679
2013-01-25	18.74	18.93	18.72	18.81	44638417
2013-01-28	18.76	18.86	18.66	18.74	32646028
2013-01-29	18.64	18.89	18.63	18.81	35050631
2013-01-30	18.81	18.99	18.79	18.81	34754580
2013-01-31	18.73	18.91	18.72	18.86	32780857
2013-02-01	18.92	19.38	18.92	19.36	75128964
2013-02-04	19.16	19.23	18.92	18.94	60991804
2013-02-05	18.99	19.24	18.95	19.11	37517022
2013-02-06	18.94	19.29	18.93	19.22	41707915
2013-02-07	19.21	19.44	19.10	19.31	56966064
2013-02-08	19.47	19.63	19.45	19.60	60663124
2013-02-11	19.43	19.54	19.31	19.53	43472124
2013-02-12	19.51	19.66	19.45	19.48	37280956
2013-02-13	19.47	19.60	19.46	19.54	24029180
2013-02-14	19.46	19.68	19.41	19.66	34799644
2013-02-15	19.65	19.80	19.64	19.79	54748212
2013-02-19	19.86	20.14	19.85	20.14	58819498
2013-02-20	20.10	20.19	19.76	19.78	55452380
2013-02-21	19.91	20.10	19.75	19.85	70413476
2013-02-22	19.95	20.00	19.81	19.96	41193767
2013-02-25	20.02	20.17	19.73	19.73	46266815
2013-02-26	19.84	19.86	19.58	19.72	44222238
2013-02-27	19.83	20.08	19.74	19.96	40681665
2013-02-28	19.99	20.14	19.99	19.99	45441876
2013-03-01	19.91	20.14	19.87	20.12	43627931
2013-03-04	20.10	20.53	20.09	20.50	55676113
2013-03-05	20.69	20.97	20.69	20.93	81122752
2013-03-06	20.99	21.06	20.68	20.75	57637742
2013-03-07	20.81	20.88	20.70	20.78	41197538
2013-03-08	20.83	20.84	20.59	20.75	58405544
2013-03-11	20.76	20.96	20.75	20.83	32001163
2013-03-12	20.73	20.76	20.56	20.65	40289873
2013-03-13	20.66	20.73	20.52	20.60	32918374
2013-03-14	20.64	20.64	20.40	20.50	33112866
2013-03-15	20.43	20.47	20.30	20.32	62165999
2013-03-18	20.09	20.28	20.00	20.16	36871977
2013-03-19	20.25	20.44	20.13	20.25	42078710
2013-03-20	20.38	20.40	20.25	20.33	29362820
2013-03-21	20.25	20.39	20.21	20.25	29632920
2013-03-22	20.33	20.34	20.21	20.22	29915453
2013-03-25	20.27	20.44	20.13	20.21	34347706
2013-03-26	20.30	20.31	20.16	20.27	23903676
2013-03-27	20.13	20.14	20.00	20.03	43384665
2013-03-28	20.06	20.10	19.80	19.82	45879835
2013-04-01	19.84	20.02	19.80	19.99	36250836
2013-04-02	20.08	20.33	20.06	20.29	40946350
2013-04-03	20.30	20.32	19.98	20.12	34870518
2013-04-04	20.07	20.11	19.75	19.84	49096441
2013-04-05	19.62	19.64	19.38	19.54	68868406
2013-04-08	19.43	19.45	19.18	19.34	56809876
2013-04-09	19.35	19.56	19.29	19.41	43277030
2013-04-10	19.54	19.77	19.37	19.72	39685880
2013-04-11	19.79	19.79	19.57	19.72	40686699
2013-04-12	19.76	19.77	19.54	19.72	32826442
2013-04-15	19.61	19.89	19.39	19.51	49230107
2013-04-16	19.63	19.86	19.56	19.80	34943136
2013-04-17	19.63	19.74	19.42	19.53	40858951
2013-04-18	19.60	19.61	19.00	19.11	66758290
2013-04-19	19.19	20.05	19.12	19.96	116404977
2013-04-22	19.98	20.06	19.34	19.97	57826439
2013-04-23	19.99	20.35	19.97	20.16	46124265
2013-04-24	20.17	20.41	20.16	20.30	36683440
2013-04-25	20.37	20.38	20.15	20.19	39955397
2013-04-26	20.15	20.16	19.88	20.00	49901344
2013-04-29	20.05	20.53	20.04	20.44	46165718
2013-04-30	20.44	20.65	20.41	20.58	46263365
2013-05-01	20.55	20.58	20.37	20.47	29192594
2013-05-02	20.47	20.83	20.44	20.70	40481738
2013-05-03	20.89	21.13	20.86	21.11	50391165
2013-05-06	21.17	21.51	21.17	21.50	42954267
2013-05-07	21.54	21.56	21.23	21.39	39467762
2013-05-08	21.39	21.81	21.28	21.80	49503575
2013-05-09	21.73	21.95	21.67	21.75	44135982
2013-05-10	21.84	21.97	21.77	21.97	38118689
2013-05-13	21.93	22.02	21.80	21.90	29054135
2013-05-14	21.90	22.18	21.89	22.14	31712733
2013-05-15	22.35	22.87	22.31	22.86	80125723
2013-05-16	22.93	22.96	22.51	22.56	64411084
2013-05-17	22.71	22.80	22.47	22.69	56006577
2013-05-20	22.58	22.97	22.58	22.67	45583625
2013-05-21	22.66	22.75	22.40	22.63	39776588
2013-05-22	22.52	22.69	22.13	22.20	51366495
2013-05-23	21.89	22.21	21.81	22.03	45712076
2013-05-24	21.84	21.93	21.74	21.79	46061292
2013-05-28	22.05	22.26	21.97	21.99	45278228
2013-05-29	21.85	21.91	21.57	21.67	40395502
2013-05-30	21.71	21.93	21.62	21.73	42536182
2013-05-31	21.66	21.89	21.65	21.74	39505285
2013-06-03	21.79	21.81	21.34	21.65	49675907
2013-06-04	21.66	21.73	21.31	21.44	37477494
2013-06-05	21.52	21.70	21.39	21.45	42256497
2013-06-06	21.57	21.62	21.14	21.58	51733720
2013-06-07	21.72	21.96	21.59	21.95	53652252
2013-06-10	22.01	22.24	21.96	22.22	46892046
2013-06-11	22.06	22.14	21.95	21.96	35250357
2013-06-12	22.10	22.11	21.70	21.76	44222037
2013-06-13	21.69	21.95	21.60	21.89	41538892
2013-06-14	21.96	22.08	21.81	21.84	45026780
2013-06-17	21.94	22.20	21.92	22.12	43063847
2013-06-18	22.18	22.49	22.17	22.48	43476577
2013-06-19	22.49	22.73	22.40	22.48	58502389
2013-06-20	22.31	22.49	22.04	22.08	67736989
2013-06-21	22.17	22.21	21.79	21.98	79865711
2013-06-24	21.76	21.87	21.54	21.71	60570651
2013-06-25	21.89	21.95	21.57	21.62	51217989
2013-06-26	21.81	21.91	21.73	21.80	36755317
2013-06-27	21.93	22.08	21.88	21.89	38636848
2013-06-28	21.83	22.01	21.82	21.97	47129998
2013-07-01	22.12	22.26	22.09	22.16	34630400
2013-07-02	22.22	22.24	21.89	22.02	37940100
2013-07-03	21.96	22.19	21.92	22.12	21030130
2013-07-05	22.21	22.35	22.14	22.30	34130030
2013-07-08	22.44	22.62	22.39	22.59	39511302
2013-07-09	22.73	22.78	22.41	22.59	39695426
2013-07-10	22.55	22.74	22.47	22.61	34413667
2013-07-11	22.78	22.98	22.67	22.97	51898973
2013-07-12	22.96	23.03	22.84	23.03	51519875
2013-07-15	23.07	23.16	22.87	23.08	39334899
2013-07-16	23.14	23.16	22.81	22.95	39779436
2013-07-17	22.98	23.13	22.87	22.92	30206049
2013-07-18	22.93	22.96	22.54	22.73	72888130
2013-07-19	22.13	22.53	21.85	22.38	147672210
2013-07-22	22.51	22.78	22.39	22.73	58243019
2013-07-23	22.73	22.78	22.45	22.55	41047266
2013-07-24	22.64	22.72	22.48	22.53	41729795
2013-07-25	22.31	22.38	22.11	22.15	60269527
2013-07-26	22.14	22.21	22.01	22.09	35662506
2013-07-29	22.08	22.33	21.98	22.02	37964768
2013-07-30	22.10	22.35	21.98	22.23	35218731
2013-07-31	22.29	22.37	22.12	22.15	43588242
2013-08-01	22.34	22.57	22.34	22.57	42883673
2013-08-02	22.55	22.63	22.48	22.62	34449605
2013-08-05	22.59	22.60	22.44	22.58	26270335
2013-08-06	22.58	22.70	22.35	22.37	30212205
2013-08-07	22.34	22.42	22.19	22.23	27683423
2013-08-08	22.35	22.36	22.09	22.28	29842594
2013-08-09	22.22	22.35	22.21	22.22	26547894
2013-08-12	22.13	22.14	22.00	22.10	27622697
2013-08-13	22.13	22.17	21.87	21.99	28487223
2013-08-14	21.92	21.97	21.64	21.71	41778949
2013-08-15	21.57	21.58	21.41	21.45	37518948
2013-08-16	21.49	21.52	21.38	21.38	33599719
2013-08-19	21.40	21.76	21.40	21.60	36327947
2013-08-20	21.67	21.76	21.55	21.60	24793051
2013-08-21	21.73	21.88	21.62	21.69	35328632
2013-08-22	21.78	21.83	21.72	21.80	17457610
2013-08-23	21.91	21.91	21.71	21.72	21600992
2013-08-26	21.71	21.83	21.61	21.62	21181665
2013-08-27	21.45	21.56	21.16	21.22	34775818
2013-08-28	21.22	21.35	21.16	21.18	26679515
2013-08-29	21.19	21.47	21.18	21.35	29651049
2013-08-30	21.36	21.41	21.10	21.13	37333279
2013-09-03	21.32	21.62	21.31	21.47	41067141
2013-09-04	21.47	21.80	21.34	21.75	40944886
2013-09-05	21.80	21.96	21.75	21.95	25922984
2013-09-06	22.02	22.06	21.80	21.95	31320840
2013-09-09	22.05	22.20	22.02	22.16	24769085
2013-09-10	22.21	22.26	22.06	22.18	25827422
2013-09-11	22.17	22.38	22.11	22.37	32301966
2013-09-12	22.40	22.41	22.21	22.29	21969441
2013-09-13	22.32	22.35	22.08	22.19	26610566
2013-09-16	22.37	22.39	22.08	22.15	26899858
2013-09-17	22.15	22.17	21.99	22.11	25274328
2013-09-18	22.12	22.56	22.04	22.54	38851676
2013-09-19	22.61	22.61	22.35	22.42	32051761
2013-09-20	22.42	22.56	22.35	22.54	87205704
2013-09-23	22.36	22.50	22.09	22.12	35665193
2013-09-24	22.12	22.21	22.00	22.13	29817284
2013-09-25	22.12	22.12	21.85	21.89	33173071
2013-09-26	21.92	22.03	21.84	21.92	25275331
2013-09-27	21.83	21.90	21.74	21.87	25245549
2013-09-30	21.69	21.98	21.67	21.86	34569895
2013-10-01	21.97	22.15	21.96	22.14	33796678
2013-10-02	22.03	22.19	21.91	22.16	30008829
2013-10-03	22.16	22.31	21.76	21.86	42500585
2013-10-04	21.84	21.90	21.71	21.77	27243659
2013-10-07	21.65	21.81	21.56	21.61	25951382
2013-10-08	21.59	21.61	21.25	21.30	39015163
2013-10-09	21.37	21.53	21.04	21.36	53208016
2013-10-10	21.56	21.68	21.47	21.67	45302635
2013-10-11	21.61	21.80	21.59	21.76	28255589
2013-10-14	21.63	21.87	21.60	21.86	24941738
2013-10-15	21.86	22.10	21.81	22.01	31983093
2013-10-16	22.11	22.42	22.06	22.41	40346167
2013-10-17	22.29	22.38	22.10	22.18	85366129
2013-10-18	24.37	25.34	24.31	25.24	232321140
2013-10-21	25.24	25.43	24.94	25.04	72862781
2013-10-22	25.08	25.28	24.85	25.13	44350990
2013-10-23	24.98	25.82	24.97	25.74	53498170
2013-10-24	25.75	25.97	25.57	25.59	41977994
2013-10-25	25.67	25.67	25.22	25.34	40728253
2013-10-28	25.34	25.54	25.28	25.33	23392035
2013-10-29	25.43	25.88	25.29	25.86	32254215
2013-10-30	25.89	25.89	25.60	25.71	26614858
2013-10-31	25.68	25.99	25.55	25.72	32890738
2013-11-01	25.75	25.85	25.58	25.63	25749248
2013-11-04	25.74	25.76	25.51	25.61	22846241
2013-11-05	25.46	25.75	25.39	25.49	23694624
2013-11-06	25.59	25.63	25.34	25.52	18342693
2013-11-07	25.52	25.55	25.15	25.15	33693656
2013-11-08	25.17	25.42	25.17	25.36	25961228
2013-11-11	25.19	25.35	25.16	25.22	22316652
2013-11-12	25.15	25.39	25.08	25.25	24446121
2013-11-13	25.12	25.78	25.12	25.77	31767042
2013-11-14	25.80	25.95	25.71	25.83	23433529
2013-11-15	25.83	25.90	25.71	25.79	25625590
2013-11-18	25.85	26.17	25.69	25.74	35301618
2013-11-19	25.75	25.82	25.53	25.58	22694506
2013-11-20	25.70	25.79	25.46	25.51	19363708
2013-11-21	25.63	25.91	25.60	25.81	21909918
2013-11-22	25.79	25.86	25.68	25.75	25155062
2013-11-25	25.88	26.28	25.83	26.10	32348734
2013-11-26	26.17	26.49	26.03	26.41	45869206
2013-11-27	26.50	26.65	26.45	26.53	22532863
2013-11-29	26.51	26.62	26.44	26.44	23920943
2013-12-02	26.54	26.61	26.22	26.32	27580180
2013-12-03	26.23	26.54	26.18	26.28	33653205
2013-12-04	26.24	26.55	26.20	26.41	23908228
2013-12-05	26.38	26.44	26.23	26.39	22760687
2013-12-06	26.70	26.70	26.46	26.70	28703275
2013-12-09	26.73	27.01	26.65	26.91	29763537
2013-12-10	26.89	27.26	26.84	27.07	37224141
2013-12-11	27.14	27.23	26.83	26.88	34330680
2013-12-12	26.94	27.03	26.68	26.70	32017608
2013-12-13	26.84	26.86	26.40	26.47	43414025
2013-12-16	26.57	26.82	26.50	26.78	32211679
2013-12-17	26.78	26.97	26.66	26.70	30882881
2013-12-18	26.74	27.08	26.43	27.07	44372389
2013-12-19	26.98	27.25	26.93	27.11	33411584
2013-12-20	27.16	27.48	27.15	27.47	65442608
2013-12-23	27.65	27.85	27.58	27.83	34563216
2013-12-24	27.79	27.83	27.65	27.75	14723706
2013-12-26	27.80	27.93	27.67	27.89	26843624
2013-12-27	27.95	27.96	27.77	27.91	31489001
2013-12-30	27.96	27.96	27.68	27.69	24802075
2013-12-31	27.76	27.98	27.61	27.97	27240571
2014-01-02	27.83	27.89	27.66	27.78	36554447
2014-01-03	27.85	27.87	27.57	27.58	33476221
2014-01-06	27.77	27.92	27.61	27.88	35512856
2014-01-07	28.07	28.44	27.98	28.42	51220195
2014-01-08	28.60	28.63	28.28	28.48	44992045
2014-01-09	28.53	28.55	28.09	28.21	41825798
2014-01-10	28.35	28.43	28.01	28.20	43028991
2014-01-13	28.11	28.62	27.88	28.02	48645466
2014-01-14	28.40	28.72	28.15	28.68	49826680
2014-01-15	28.72	28.82	28.54	28.66	39127351
2014-01-16	28.68	28.90	28.65	28.85	33806525
2014-01-17	28.86	28.96	28.55	28.71	55474661
2014-01-21	28.97	29.05	28.73	29.04	39730742
2014-01-22	29.11	29.15	28.92	29.07	31563324
2014-01-23	28.95	29.01	28.81	28.95	39140005
2014-01-24	28.72	28.79	28.03	28.05	78742496
2014-01-27	28.09	28.11	27.01	27.48	87499087
2014-01-28	27.71	28.09	27.70	28.03	44476213
2014-01-29	27.93	27.99	27.44	27.62	48365219
2014-01-30	28.57	28.76	28.13	28.33	103104387
2014-01-31	29.25	29.61	28.73	29.47	111701662
2014-02-03	29.45	29.49	28.25	28.29	91763241
2014-02-04	28.40	28.82	28.37	28.40	56469324
2014-02-05	28.53	28.72	28.15	28.53	48144174
2014-02-06	28.73	28.95	28.64	28.95	39072039
2014-02-07	29.16	29.40	28.96	29.38	53893693
2014-02-10	29.24	29.51	29.17	29.27	39019596
2014-02-11	29.45	29.74	29.25	29.70	41168959
2014-02-12	29.67	29.70	29.48	29.61	34608199
2014-02-13	29.47	29.94	29.44	29.94	36839267
2014-02-14	29.84	30.06	29.77	30.02	44007069
2014-02-18	29.98	30.27	29.95	30.22	42330479
2014-02-19	30.05	30.18	29.88	30.01	42229543
2014-02-20	30.03	30.12	29.95	30.05	34131314
2014-02-21	30.14	30.19	30.02	30.04	37365387
2014-02-24	30.08	30.45	30.07	30.26	33601203
2014-02-25	30.30	30.56	30.21	30.45	28962885
2014-02-26	30.53	30.67	30.29	30.45	39784991
2014-02-27	30.40	30.55	30.37	30.43	25285098
2014-02-28	30.45	30.55	30.10	30.34	46418991
2014-03-03	30.15	30.14	29.75	30.01	42290169
2014-03-04	30.32	30.35	30.18	30.32	29501380
2014-03-05	30.32	30.52	30.23	30.40	24791667
2014-03-06	30.51	30.60	30.41	30.44	25461521
2014-03-07	30.62	30.62	30.23	30.32	30393401
2014-03-10	30.31	30.39	30.05	30.24	24375588
2014-03-11	30.29	30.30	29.86	29.95	34402637
2014-03-12	29.80	30.14	29.55	30.13	39446524
2014-03-13	30.15	30.21	29.57	29.67	47041576
2014-03-14	29.50	29.72	29.26	29.27	46162088
2014-03-17	29.43	29.87	29.40	29.75	43449883
2014-03-18	29.81	30.23	29.77	30.23	36532126
2014-03-19	30.24	30.25	29.81	29.93	32346568
2014-03-20	29.95	30.19	29.83	29.88	33792005
2014-03-21	30.03	30.19	29.51	29.52	64389385
2014-03-24	29.55	29.57	28.60	28.90	60949869
2014-03-25	29.10	29.19	28.62	28.92	48393376
2014-03-26	29.00	29.24	28.24	28.25	51742103
2014-03-27	28.22	28.25	27.50	27.81	76743605
2014-03-28	27.94	28.28	27.89	27.95	45302375
2014-03-31	28.21	28.32	27.77	27.81	38952171
2014-04-01	27.96	28.39	27.90	28.32	43772346
2014-04-02	28.84	28.91	28.39	28.67	41715200
2014-04-03	28.67	29.42	28.30	28.58	80392520
2014-04-04	29.00	28.99	27.22	27.26	107339440
2014-04-07	27.24	27.49	26.53	27.03	79231040
2014-04-08	27.25	27.99	27.24	27.88	69775360
2014-04-09	28.29	28.39	27.77	28.35	60671780
2014-04-10	28.40	28.41	27.28	27.35	65939920
2014-04-11	26.95	27.38	26.67	26.89	63509200
2014-04-14	27.18	27.65	27.03	27.26	50827960
2014-04-15	27.55	27.64	26.53	27.44	79996860
2014-04-16	27.89	28.20	27.66	28.20	91770820
2014-04-17	27.83	27.85	26.97	27.17	112337240
2014-04-21	27.14	27.20	26.70	26.97	48504140
2014-04-22	26.80	27.40	26.80	27.28	46622420
2014-04-23	27.18	27.24	26.41	26.88	39186600
2014-04-24	27.08	27.13	26.55	26.72	41391180
2014-04-25	26.57	26.69	26.13	26.16	47452080
2014-04-28	26.29	26.30	25.55	26.15	75055580
2014-04-29	26.19	26.89	26.15	26.82	50719340
2014-04-30	26.76	26.82	26.45	26.74	40773160
2014-05-01	26.71	27.00	26.64	26.93	40087500
2014-05-02	27.12	27.12	26.66	26.69	35631900
2014-05-05	26.51	26.79	26.38	26.77	24575940
2014-05-06	26.67	26.73	26.11	26.13	36706360
2014-05-07	26.15	26.22	25.55	25.90	61486920
2014-05-08	25.84	26.37	25.72	26.01	49043940
2014-05-09	25.93	26.37	25.71	26.33	45228940
2014-05-12	26.54	26.94	26.38	26.92	38985820
2014-05-13	26.98	27.20	26.90	27.08	40239260
2014-05-14	27.09	27.09	26.66	26.72	25622960
2014-05-15	26.66	26.70	26.27	26.46	36660880
2014-05-16	26.47	26.54	26.18	26.42	38154660
2014-05-19	26.44	26.97	26.28	26.94	39557700
2014-05-20	26.99	27.32	26.83	27.02	48505840
2014-05-21	27.15	27.49	27.11	27.49	31297080
2014-05-22	27.61	27.90	27.55	27.77	42995140
2014-05-23	27.91	28.25	27.71	28.19	53453480
2014-05-27	28.40	28.74	28.21	28.74	43836560
2014-05-28	28.75	28.88	28.50	28.52	31631520
2014-05-29	28.67	28.67	28.42	28.53	28225920
2014-05-30	28.58	28.63	28.29	28.58	37434740
2014-06-02	28.52	28.52	27.84	28.22	33272800
2014-06-03	28.04	28.12	27.63	27.73	40632940
2014-06-04	27.57	27.93	27.43	27.69	34583840
2014-06-05	27.86	28.25	27.75	28.25	35927400
2014-06-06	28.45	28.44	27.98	28.30	34818680
2014-06-09	28.34	28.60	28.26	28.54	30599180
2014-06-10	28.44	28.60	28.31	28.42	29702300
2014-06-11	28.30	28.45	28.18	28.38	22583460
2014-06-12	28.31	28.35	27.86	27.98	30989740
2014-06-13	28.04	28.03	27.69	28.02	27066860
2014-06-16	27.90	27.90	27.50	27.62	39436840
2014-06-17	27.65	27.69	27.37	27.53	29633380
2014-06-18	27.66	28.07	27.58	28.03	41213620
2014-06-19	28.07	28.25	27.83	28.25	52610780
2014-06-20	28.34	28.34	27.97	28.33	63242940
2014-06-23	28.22	28.72	28.18	28.71	34481960
2014-06-24	28.69	29.11	28.46	28.63	56886500
2014-06-25	28.68	29.37	28.66	29.30	42294860
2014-06-26	29.47	29.48	28.98	29.24	40247200
2014-06-27	29.28	29.39	29.13	29.28	40442360
2014-06-30	29.34	29.39	29.16	29.23	29588220
2014-07-01	29.40	29.68	29.31	29.57	32892560
2014-07-02	29.61	29.71	29.46	29.54	23940100
2014-07-03	29.55	29.71	29.45	29.65	17977040
2014-07-07	29.65	29.78	29.40	29.54	26741760
2014-07-08	29.29	29.40	28.70	28.92	42598480
2014-07-09	28.95	29.21	28.85	29.17	27461120
2014-07-10	28.65	29.26	28.61	29.00	28726520
2014-07-11	29.00	29.41	29.03	29.33	30285300
2014-07-14	29.56	29.74	29.33	29.71	39092240
2014-07-15	29.76	29.76	29.27	29.65	33479580
2014-07-16	29.84	29.85	29.51	29.53	28844220
2014-07-17	29.40	29.48	28.84	29.04	58832960
2014-07-18	30.12	30.34	29.55	30.26	97485200
2014-07-21	30.08	30.21	29.72	29.92	44802220
2014-07-22	29.98	30.44	29.96	30.18	37633300
2014-07-23	30.12	30.35	30.07	30.26	22122720
2014-07-24	30.28	30.45	30.05	30.15	27119480
2014-07-25	29.93	30.05	29.79	29.90	27238220
2014-07-28	29.92	30.05	29.63	29.95	27161420
2014-07-29	29.89	29.92	29.61	29.70	27334580
2014-07-30	29.75	29.92	29.64	29.77	24311520
2014-07-31	29.45	29.60	28.88	28.98	46209420
2014-08-01	28.95	29.17	28.52	28.68	44275800
2014-08-04	28.83	29.19	28.61	29.11	30496360
2014-08-05	28.99	29.01	28.52	28.66	33026840
2014-08-06	28.48	28.93	28.37	28.72	26457560
2014-08-07	28.80	28.92	28.47	28.59	23260540
2014-08-08	28.75	28.98	28.45	28.90	29900440
2014-08-11	28.95	28.98	28.76	28.86	24067140
2014-08-12	28.77	28.80	28.50	28.61	27898780
2014-08-13	28.84	29.31	28.76	29.23	38065640
2014-08-14	29.30	29.39	29.05	29.23	25457580
2014-08-15	29.38	29.47	29.04	29.19	34507160
2014-08-18	29.38	29.75	29.33	29.64	29415120
2014-08-19	29.79	29.89	29.72	29.86	20905160
2014-08-20	29.81	29.85	29.65	29.77	19372340
2014-08-21	29.75	29.76	29.56	29.62	22671860
2014-08-22	29.66	29.75	29.49	29.63	17549280
2014-08-25	29.80	29.78	29.46	29.53	25960980
2014-08-26	29.58	29.60	29.37	29.41	29439060
2014-08-27	29.39	29.47	29.05	29.15	27375320
2014-08-28	29.00	29.24	28.89	29.02	28119000
2014-08-29	29.12	29.14	28.91	29.12	24137680
2014-09-02	29.14	29.47	29.12	29.43	31705540
2014-09-03	29.59	29.72	29.33	29.48	31595580
2014-09-04	29.61	29.90	29.53	29.66	32691700
2014-09-05	29.76	29.93	29.68	29.89	35997100
2014-09-08	29.96	30.18	29.90	30.08	32024880
2014-09-09	30.01	30.03	29.52	29.60	31491460
2014-09-10	29.59	29.69	29.36	29.67	23205820
2014-09-11	29.52	29.60	29.30	29.56	30029020
2014-09-12	29.52	29.57	29.16	29.25	37045420
2014-09-15	29.11	29.20	28.85	29.08	31002200
2014-09-16	29.05	29.51	29.05	29.44	31631780
2014-09-17	29.48	29.80	29.36	29.66	34418420
2014-09-18	29.79	29.88	29.65	29.86	29889340
2014-09-19	29.95	30.27	29.89	30.27	83892600
2014-09-22	30.15	30.19	29.66	29.86	35702020
2014-09-23	29.75	29.83	29.51	29.56	28101560
2014-09-24	29.58	30.01	29.52	29.92	35219060
2014-09-25	29.85	29.90	29.24	29.26	33529700
2014-09-26	29.30	29.48	29.25	29.40	25781800
2014-09-29	29.09	29.47	29.08	29.39	22899640
2014-09-30	29.38	29.55	29.23	29.42	31433760
2014-10-01	29.34	29.44	28.90	28.98	28993720
2014-10-02	28.90	29.16	28.70	29.04	30738700
2014-10-03	29.21	29.41	29.18	29.31	24291860
2014-10-06	29.46	29.62	29.27	29.39	25722600
2014-10-07	29.25	29.29	28.71	28.71	30924560
2014-10-08	28.74	29.23	28.38	29.19	44207200
2014-10-09	29.12	29.13	28.45	28.54	48269060
2014-10-10	28.41	28.76	27.75	27.76	59593460
2014-10-13	27.80	28.04	27.22	27.24	55130160
2014-10-14	27.51	27.93	27.23	27.43	52200660
2014-10-15	27.10	27.20	26.42	27.04	76724440
2014-10-16	26.43	27.05	26.25	26.85	76100920
2014-10-17	27.02	27.17	25.92	26.15	119974800
2014-10-20	26.05	26.66	25.96	26.62	54996600
2014-10-21	26.85	26.94	26.51	26.90	49202800
2014-10-22	27.03	27.54	27.01	27.13	59491000
2014-10-23	27.43	27.87	27.28	27.68	43073560
2014-10-24	27.75	27.75	27.26	27.45	43515340
2014-10-27	27.39	27.70	27.36	27.49	31968180
2014-10-28	27.60	27.96	27.52	27.95	34793320
2014-10-29	28.04	28.25	27.80	27.92	41067100
2014-10-30	27.91	28.13	27.61	28.01	32249380
2014-10-31	28.42	28.44	28.24	28.39	46830780
2014-11-03	28.27	28.36	28.08	28.19	30886760
2014-11-04	28.06	28.24	27.92	28.21	27730180
2014-11-05	28.34	28.35	27.71	27.80	32905280
2014-11-06	27.78	27.84	27.53	27.58	33014420
2014-11-07	27.79	27.78	27.47	27.59	31782620
2014-11-10	27.62	28.03	27.58	27.91	26089620
2014-11-11	27.93	28.13	27.81	28.06	22003580
2014-11-12	28.06	28.06	27.78	27.91	21882280
2014-11-13	28.04	28.04	27.85	27.85	9781800
2014-11-14	27.90	27.90	27.63	27.76	28501200
2014-11-17	27.76	27.76	27.22	27.33	33612420
2014-11-18	27.40	27.64	27.19	27.23	36443320
2014-11-19	27.25	27.41	26.96	27.36	30345720
2014-11-20	27.15	27.27	27.08	27.19	35015160
2014-11-21	27.55	27.55	27.25	27.29	50119760
2014-11-24	27.32	27.56	27.21	27.37	33075460
2014-11-25	27.34	27.63	27.35	27.46	38071780
2014-11-26	27.45	27.49	27.26	27.39	29605880
2014-11-28	27.35	27.48	27.22	27.45	24201220
2014-12-01	27.30	27.44	26.93	26.98	39887980
2014-12-02	26.98	27.09	26.73	26.93	41479480
2014-12-03	26.88	27.07	26.76	26.85	32479540
2014-12-04	26.88	27.13	26.74	27.13	32673760
2014-12-05	26.84	26.91	26.36	26.40	61402360
2014-12-08	26.47	26.69	26.35	26.54	64636360
2014-12-09	26.34	26.83	26.17	26.81	43376260
2014-12-10	26.79	26.97	26.37	26.40	46324080
2014-12-11	26.50	26.85	26.46	26.61	41465800
2014-12-12	26.37	26.61	26.07	26.08	47430860
2014-12-15	26.22	26.27	25.77	25.79	52439540
2014-12-16	25.68	25.78	24.86	24.91	86997640
2014-12-17	25.00	25.45	24.96	25.32	72788740
2014-12-18	25.80	25.81	25.33	25.73	77534640
2014-12-19	25.68	26.04	25.44	26.00	97441180
2014-12-22	26.02	26.65	26.03	26.62	66389220
2014-12-23	26.75	27.12	26.69	26.94	57544440
2014-12-24	26.90	27.01	26.76	26.85	14756960
2014-12-26	26.85	27.16	26.77	27.08	22269280
2014-12-29	27.03	27.20	26.86	26.87	44372640
2014-12-30	26.76	26.89	26.68	26.76	20972620
2014-12-31	26.89	26.92	26.51	26.53	24728900
2015-01-02	26.63	26.79	26.39	26.48	26557400
2015-01-05	26.40	26.40	25.89	25.97	41182380
2015-01-06	26.02	26.06	25.28	25.33	54636260
2015-01-07	25.55	25.57	25.18	25.26	46917500
2015-01-08	25.10	25.38	24.75	25.35	73244480
2015-01-09	25.43	25.43	24.93	25.04	42000480
2015-01-12	24.96	25.01	24.55	24.85	57138760
2015-01-13	25.13	25.43	24.86	25.09	61005900
2015-01-14	25.02	25.41	24.91	25.30	52799180
2015-01-15	25.49	25.49	25.10	25.20	51133640
2015-01-16	25.16	25.54	25.15	25.52	49657160
2015-01-20	25.63	25.78	25.47	25.50	46872240
2015-01-21	25.54	26.09	25.48	26.02	46355780
2015-01-22	26.15	26.94	26.10	26.87	56068020
2015-01-23	26.90	27.27	26.79	27.10	45965800
2015-01-26	27.08	27.08	26.60	26.84	30931260
2015-01-27	26.60	26.64	26.04	26.06	39148800
2015-01-28	26.30	26.28	25.62	25.62	35821540
2015-01-29	25.65	25.76	25.17	25.66	79017140
2015-01-30	25.95	27.16	25.91	26.88	121108900
2015-02-02	26.71	26.83	26.09	26.61	75377220
2015-02-03	26.51	26.87	26.34	26.67	47061920
2015-02-04	26.66	26.84	26.25	26.31	33896640
2015-02-05	26.40	26.53	26.28	26.49	33175020
2015-02-06	26.51	27.01	26.43	26.69	42938440
2015-02-09	26.58	26.69	26.38	26.46	30313740
2015-02-10	26.61	27.05	26.46	27.01	47429360
2015-02-11	26.99	27.10	26.80	26.90	38306720
2015-02-12	27.00	27.42	26.85	27.30	48590400
2015-02-13	27.35	27.63	27.33	27.56	47382300
2015-02-17	27.60	27.65	27.16	27.25	39173580
2015-02-18	27.19	27.38	26.98	27.13	31163060
2015-02-19	27.13	27.34	27.04	27.32	30833380
2015-02-20	27.38	27.38	26.91	27.09	38234640
2015-02-23	26.95	26.97	26.60	26.75	32905520
2015-02-24	26.58	26.97	26.55	26.93	28427460
2015-02-25	26.87	27.48	26.90	27.37	40836540
2015-02-26	27.29	28.01	27.25	27.96	54031680
2015-02-27	27.89	28.47	27.85	28.13	68328900
2015-03-02	28.27	28.80	28.16	28.75	50406080
2015-03-03	28.75	29.04	28.53	28.94	50525600
2015-03-04	28.85	29.08	28.63	28.92	37963000
2015-03-05	28.98	29.16	28.91	29.07	35917780
2015-03-06	29.07	29.14	28.60	28.65	37592380
2015-03-09	28.54	28.77	28.45	28.71	23484880
2015-03-10	28.42	28.49	27.99	27.99	40080480
2015-03-11	27.98	28.21	27.77	27.78	40523160
2015-03-12	27.92	28.09	27.78	28.06	35601140
2015-03-13	27.96	28.22	27.52	27.65	35427080
2015-03-16	27.85	28.19	27.57	28.08	36855080
2015-03-17	27.91	28.03	27.72	27.88	28891200
2015-03-18	27.86	28.33	27.68	28.31	35324420
2015-03-19	28.23	28.35	28.11	28.18	24659380
2015-03-20	28.38	28.36	28.22	28.25	44320760
2015-03-23	28.30	28.48	28.15	28.27	30233720
2015-03-24	28.43	29.09	28.40	28.88	79156880
2015-03-25	28.88	29.00	28.35	28.35	53069020
2015-03-26	28.21	28.36	27.92	28.18	49842820
2015-03-27	28.09	28.20	27.85	27.88	34552580
2015-03-30	28.00	28.11	27.84	28.06	24787000
2015-03-31	27.97	28.12	27.73	27.74	34932440
2015-04-01	27.74	27.93	27.30	27.47	38901800
2015-04-02	27.37	27.40	27.02	27.07	47760380
2015-04-06	26.94	27.28	26.79	27.20	33717880
2015-04-07	27.25	27.51	27.18	27.24	27318320
2015-04-08	27.35	27.58	27.30	27.44	28386320
2015-04-09	27.46	27.47	27.10	27.40	32365980
2015-04-10	27.46	27.49	27.25	27.43	26104380
2015-04-13	27.34	27.66	27.32	27.43	29325540
2015-04-14	27.30	27.33	26.79	26.99	47206580
2015-04-15	26.90	27.16	26.62	27.05	46961740
2015-04-16	26.92	27.26	26.91	27.18	31721760
2015-04-17	26.87	26.99	26.45	26.64	49233960
2015-04-20	26.64	27.29	26.67	27.23	38521280
2015-04-21	27.32	27.39	27.11	27.15	29127740
2015-04-22	27.22	27.55	27.07	27.46	31806400
2015-04-23	27.52	28.06	27.50	27.87	78183100
2015-04-24	29.00	29.24	28.42	28.68	92168060
2015-04-27	28.72	28.78	28.12	28.31	48062100
2015-04-28	28.34	28.39	28.05	28.22	37195740
2015-04-29	28.03	28.29	27.95	28.07	33621280
2015-04-30	27.93	28.06	27.34	27.44	47240480
2015-05-01	27.50	27.56	27.19	27.56	36571320
2015-05-04	27.50	27.83	27.37	27.64	35259040
2015-05-05	27.57	27.63	27.12	27.15	28528340
2015-05-06	27.13	27.20	26.61	26.75	39034560
2015-05-07	26.80	27.26	26.67	27.10	31844400
2015-05-08	27.45	27.64	27.40	27.45	28225280
2015-05-11	27.48	27.67	27.28	27.29	21858460
2015-05-12	27.18	27.15	26.75	26.94	35282460
2015-05-13	27.02	27.19	26.95	26.97	24238400
2015-05-14	27.20	27.48	27.13	27.46	31736660
2015-05-15	27.52	27.53	27.13	27.32	33439540
2015-05-18	27.22	27.42	27.11	27.33	26705120
2015-05-19	27.35	27.67	27.36	27.46	47125480
2015-05-20	27.55	27.80	27.26	27.63	30839240
2015-05-21	27.51	27.88	27.47	27.84	34170240
2015-05-22	27.72	27.91	27.68	27.73	24265760
2015-05-26	27.63	27.67	27.15	27.36	37474180
2015-05-27	27.37	27.76	27.33	27.71	34844740
2015-05-28	27.69	27.79	27.54	27.71	23546360
2015-05-29	27.66	27.70	27.25	27.27	43445640
2015-06-01	27.46	27.53	27.18	27.46	33210000
2015-06-02	27.37	27.94	27.33	27.70	31856560
2015-06-03	27.76	27.90	27.61	27.76	26709580
2015-06-04	27.61	27.80	27.46	27.58	26866340
2015-06-05	27.60	27.67	27.37	27.48	24396820
2015-06-08	27.48	27.49	27.15	27.17	27336320
2015-06-09	27.15	27.24	26.94	27.11	30016920
2015-06-10	27.26	27.74	27.26	27.63	30316100
2015-06-11	27.74	27.74	27.46	27.50	25871200
2015-06-12	27.36	27.44	27.28	27.37	25467660
2015-06-15	27.13	27.20	26.96	27.15	27149620
2015-06-16	27.22	27.33	27.08	27.24	32526980
2015-06-17	27.27	27.42	27.09	27.33	24440980
2015-06-18	27.40	27.86	27.40	27.81	41192060
2015-06-19	27.83	27.90	27.61	27.88	59289780
2015-06-22	27.97	28.28	27.95	27.98	34751380
2015-06-23	27.99	28.25	27.86	28.17	31396160
2015-06-24	28.12	28.13	27.84	27.93	28923120
2015-06-25	28.02	28.16	27.87	27.90	26705400
2015-06-26	27.99	28.00	27.59	27.65	43675060
2015-06-29	27.35	27.55	27.01	27.06	37756320
2015-06-30	27.23	27.30	26.98	27.00	34509280
2015-07-01	27.18	27.29	26.99	27.17	30759460
2015-07-02	27.05	27.40	27.18	27.37	28124260
2015-07-06	27.11	27.43	27.10	27.28	25613740
2015-07-07	27.37	27.55	26.99	27.50	33595180
2015-07-08	27.28	27.41	27.06	27.09	27661300
2015-07-09	27.42	27.44	27.23	27.23	29766480
2015-07-10	27.69	27.96	27.60	27.81	43435000
2015-07-13	27.98	28.64	27.94	28.59	41792820
2015-07-14	28.73	29.49	28.71	29.21	74831660
2015-07-15	29.19	29.43	29.01	29.20	41466600
2015-07-16	29.48	30.23	29.40	30.09	112641080
2015-07-17	34.00	35.15	33.90	34.98	257162720
2015-07-20	34.45	34.89	34.09	34.64	102435040
2015-07-21	34.24	35.28	34.21	34.77	75604600
2015-07-22	34.70	35.67	34.58	34.76	83099740
2015-07-23	34.59	34.80	33.58	33.74	76231960
2015-07-24	33.84	33.89	32.66	32.74	82622740
2015-07-27	32.58	33.35	32.58	32.91	58382200
2015-07-28	33.09	33.21	32.67	32.98	34363860
2015-07-29	33.11	33.17	32.64	33.07	36756100
2015-07-30	32.87	33.40	32.58	33.23	39606900
2015-07-31	33.24	33.25	32.86	32.88	34921880
2015-08-03	32.88	33.33	32.88	33.24	31348140
2015-08-04	33.22	33.40	33.03	33.06	26188200
2015-08-05	33.29	34.00	33.28	33.66	36447740
2015-08-06	33.70	33.74	33.04	33.51	40659680
2015-08-07	33.39	33.44	32.94	33.22	27543040
2015-08-10	33.35	33.58	33.01	33.16	34458300
2015-08-11	34.98	35.20	34.22	34.52	109880220
2015-08-12	34.72	34.80	34.03	34.57	58646560
2015-08-13	34.46	34.70	34.11	34.33	36354960
2015-08-14	34.20	34.61	34.15	34.47	27597100
2015-08-17	34.40	34.74	34.15	34.71	24679020
2015-08-18	34.55	34.79	34.27	34.44	27710880
2015-08-19	34.51	35.01	34.34	34.70	50193940
2015-08-20	34.46	34.81	33.76	33.97	57797540
2015-08-21	33.55	33.64	32.16	32.20	91879400
2015-08-24	30.03	32.22	29.65	30.91	129788600
2015-08-25	32.32	32.35	30.58	30.62	71429380
2015-08-26	32.16	33.12	31.52	32.99	87739700
2015-08-27	33.60	33.70	32.56	33.40	58974720
2015-08-28	33.29	33.35	32.69	32.98	38836660
2015-08-31	32.72	33.22	32.32	32.39	38936880
2015-09-01	31.69	32.22	31.25	31.48	51457680
2015-09-02	31.90	32.25	31.53	32.25	37629780
2015-09-03	32.40	32.56	31.69	31.85	34571240
2015-09-04	31.49	31.73	31.33	31.45	40499800
2015-09-08	32.05	32.25	31.65	32.19	39092960
2015-09-09	32.59	32.87	32.05	32.17	40978160
2015-09-10	32.20	32.75	32.09	32.55	27849620
2015-09-11	32.51	32.77	32.37	32.77	34892300
2015-09-14	32.78	32.80	32.48	32.62	29952540
2015-09-15	32.84	33.44	32.67	33.25	35546400
2015-09-16	33.28	33.40	33.11	33.28	26251960
2015-09-17	33.37	34.10	33.25	33.58	47752100
2015-09-18	33.25	33.49	33.00	33.05	72544200
2015-09-21	33.28	33.45	32.90	33.35	39093340
2015-09-22	32.87	32.94	32.25	32.66	54361620
2015-09-23	32.65	33.01	32.54	32.66	29159900
2015-09-24	32.45	32.84	32.11	32.75	38692780
2015-09-25	32.93	32.93	31.98	32.01	48479840
2015-09-28	31.95	32.14	30.89	31.21	47646000
2015-09-29	31.28	31.73	30.90	31.13	42129320
2015-09-30	31.59	31.97	31.46	31.92	52953100
2015-10-01	31.90	32.19	31.56	32.10	42506300
2015-10-02	31.90	32.91	31.68	32.85	48788700
2015-10-05	33.08	33.65	32.79	33.58	37960240
2015-10-06	33.47	33.94	33.15	33.58	43148180
2015-10-07	33.87	33.94	32.91	33.50	44353440
2015-10-08	33.47	33.59	32.72	33.35	39307940
2015-10-09	33.37	33.70	33.12	33.56	32123560
2015-10-12	33.46	33.90	33.36	33.82	26684500
2015-10-13	33.71	34.42	33.66	34.16	42446760
2015-10-14	34.19	34.50	33.95	34.02	31291640
2015-10-15	34.26	34.71	34.22	34.65	47156580
2015-10-16	34.77	34.81	34.46	34.77	36315180
2015-10-19	34.70	35.01	34.61	35.00	30171700
2015-10-20	34.89	34.90	33.68	34.00	52434380
2015-10-21	34.16	34.25	33.54	33.59	32168720
2015-10-22	33.77	34.40	33.59	34.06	88631900
2015-10-23	37.50	37.63	35.90	35.97	126726380
2015-10-26	36.00	36.75	36.00	36.56	48776940
2015-10-27	36.33	36.80	36.21	36.64	38778320
2015-10-28	36.65	36.87	36.36	36.85	39603080
2015-10-29	36.83	37.34	36.76	37.24	36519140
2015-10-30	37.28	37.32	36.83	36.87	39983220
2015-11-02	36.89	37.41	36.57	37.39	39914160
2015-11-03	37.27	37.58	37.06	37.44	36306000
2015-11-04	37.50	38.00	37.46	37.77	41839980
2015-11-05	37.94	38.32	37.87	38.03	45486280
2015-11-06	37.97	38.15	37.75	38.08	33543980
2015-11-09	37.93	38.17	37.46	37.74	35537220
2015-11-10	37.67	38.03	37.42	37.91	29798580
2015-11-11	38.12	38.45	37.99	38.26	41918440
2015-11-12	38.01	38.29	37.79	37.83	35451100
2015-11-13	37.70	37.77	36.97	37.00	48187260
2015-11-16	37.01	37.59	36.72	37.52	50703960
2015-11-17	37.62	37.75	37.20	37.30	38863120
2015-11-18	37.48	38.06	37.37	38.00	36266720
2015-11-19	37.99	38.16	37.86	38.00	28078260
2015-11-20	38.47	38.97	38.21	38.85	55478880
2015-11-23	38.87	39.15	38.68	38.84	34648000
2015-11-24	38.65	38.80	37.91	38.48	47880200
2015-11-25	38.58	38.65	38.33	38.46	23612860
2015-11-27	38.46	38.70	38.35	38.60	14446400
2015-11-30	38.59	38.75	38.06	38.14	33586980
2015-12-01	38.35	39.25	38.30	39.19	40397280
2015-12-02	39.26	39.65	38.82	38.89	46876820
2015-12-03	39.03	39.22	38.12	38.41	41949880
2015-12-04	38.49	39.12	38.28	38.96	49799960
2015-12-07	39.00	39.05	38.34	38.65	36625740
2015-12-08	38.23	38.93	38.13	38.76	31082420
2015-12-09	38.56	38.80	37.60	38.13	46549420
2015-12-10	38.18	38.30	37.75	38.00	32458800
2015-12-11	37.45	37.87	37.43	37.52	43183280
2015-12-14	37.56	38.21	36.81	38.13	54170400
2015-12-15	38.39	38.74	37.90	38.00	49232660
2015-12-16	38.33	39.08	37.85	38.83	53120200
2015-12-17	39.06	39.08	38.47	38.49	36510760
2015-12-18	38.36	38.71	37.83	37.84	67794040
2015-12-21	38.15	38.32	37.71	38.04	34847360
2015-12-22	38.21	38.52	38.06	38.36	36338700
2015-12-23	38.53	38.60	37.88	38.43	30594840
2015-12-24	38.43	38.46	38.22	38.29	10422820
2015-12-28	38.50	39.14	38.39	39.11	31155100
2015-12-29	39.35	39.93	39.31	39.70	38429600
2015-12-30	39.70	39.82	39.36	39.52	28565600
2015-12-31	39.39	39.42	38.87	38.90	32751220
2016-01-04	38.11	38.11	37.38	37.97	67381360
2016-01-05	38.21	38.46	37.78	38.08	45215900
2016-01-06	37.52	38.29	37.40	37.97	48206020
2016-01-07	37.32	37.77	36.76	37.05	63131260
2016-01-08	37.39	37.51	36.45	36.55	47506960
2016-01-11	36.60	36.75	35.98	36.65	50896120
2016-01-12	37.04	37.42	36.82	37.27	46815060
2016-01-13	37.47	37.65	35.84	35.98	51727900
2016-01-14	36.22	36.99	35.25	36.57	55557360
2016-01-15	35.50	36.21	35.08	35.52	76675020
2016-01-19	36.01	36.27	35.49	35.95	48724400
2016-01-20	35.30	36.35	34.39	35.93	82440200
2016-01-21	36.01	36.88	35.56	36.33	51938320
2016-01-22	37.10	37.43	37.03	37.27	47146300
2016-01-25	37.19	37.62	36.63	36.68	45340620
2016-01-26	36.76	36.97	36.35	36.69	30940980
2016-01-27	36.79	36.79	35.67	35.88	42428680
2016-01-28	36.91	37.56	36.53	37.42	62104440
2016-01-29	37.45	38.26	37.21	38.07	75807900
2016-02-01	38.56	38.88	38.07	38.54	111521780
2016-02-02	40.03	40.52	39.03	39.05	135846620
2016-02-03	39.31	39.57	36.81	37.47	131114620
2016-02-04	37.23	37.26	36.13	36.50	104922460
2016-02-05	36.28	36.34	35.01	35.19	109556420
2016-02-08	34.38	35.23	34.10	35.21	89410280
2016-02-09	34.65	36.05	34.43	35.05	84299000
2016-02-10	35.59	36.16	35.27	35.34	60314660
2016-02-11	34.82	35.62	34.56	35.32	65004120
2016-02-12	35.61	35.80	35.08	35.34	46537780
2016-02-16	35.93	36.14	35.51	35.88	43444260
2016-02-17	36.35	36.69	35.83	36.60	49154300
2016-02-18	36.70	36.80	35.78	35.88	47276920
2016-02-19	35.80	36.20	35.66	36.11	34918800
2016-02-22	36.48	36.74	36.17	36.45	37516480
2016-02-23	36.31	36.55	35.78	35.86	41331320
2016-02-24	35.53	36.06	35.10	36.05	37092240
2016-02-25	36.15	36.48	35.66	36.46	36145160
2016-02-26	36.68	36.81	36.10	36.24	42473800
2016-02-29	36.05	36.53	35.84	35.86	45068520
2016-03-01	36.07	37.12	35.93	37.11	60111060
2016-03-02	37.14	37.16	36.66	36.97	36292860
2016-03-03	36.97	37.05	36.48	36.58	40534000
2016-03-04	36.74	36.75	36.28	36.51	48515000
2016-03-07	36.26	36.36	35.26	35.64	61765560
2016-03-08	35.42	36.11	35.20	35.68	52529900
2016-03-09	35.76	36.31	35.63	36.27	39543380
2016-03-10	36.39	36.83	36.16	36.61	44616220
2016-03-11	37.00	37.25	36.84	37.24	35379900
2016-03-14	37.25	37.71	37.18	37.51	32823780
2016-03-15	37.30	37.65	37.14	37.53	29831560
2016-03-16	37.45	37.95	37.33	37.87	29305700
2016-03-17	37.88	38.27	37.87	37.92	44564880
2016-03-18	38.08	38.11	37.59	37.77	56230360
2016-03-21	37.70	38.17	37.56	38.11	28773160
2016-03-22	37.92	38.25	37.89	38.00	22095680
2016-03-23	38.17	38.27	37.80	37.88	24677080
2016-03-24	37.56	37.88	37.53	37.74	31116880
2016-03-28	37.81	37.92	37.60	37.66	21676460
2016-03-29	37.68	38.36	37.41	38.29	40061220
2016-03-30	38.41	38.87	38.38	38.42	40395100
2016-03-31	38.42	38.45	37.91	38.42	32553380
2016-04-01	37.86	38.50	37.76	38.48	31673960
2016-04-04	38.48	38.62	38.09	38.26	26928480
2016-04-05	37.91	38.14	37.78	37.93	24478100
2016-04-06	37.89	38.42	37.82	38.40	25311540
2016-04-07	38.27	38.47	37.88	38.01	25497040
2016-04-08	38.29	38.36	37.79	37.97	23437340
2016-04-11	38.27	38.36	37.87	37.88	31773840
2016-04-12	37.92	38.25	37.58	38.22	27387160
2016-04-13	38.52	38.79	38.23	38.60	35426160
2016-04-14	38.77	38.98	38.66	38.77	26992200
2016-04-15	38.78	39.05	38.75	39.00	31711680
2016-04-18	39.01	39.43	38.88	39.38	33540300
2016-04-19	39.53	39.55	38.51	38.81	43952300
2016-04-20	38.96	38.98	38.56	38.75	34261760
2016-04-21	38.87	39.08	38.58	39.00	77628400
2016-04-22	37.20	37.70	36.52	36.89	140798960
2016-04-25	36.77	37.24	36.76	37.11	49441220
2016-04-26	37.22	37.28	36.02	36.27	55864200
2016-04-27	36.27	36.36	35.45	36.07	66262740
2016-04-28	36.16	36.46	35.16	35.25	62590040
2016-04-29	35.21	35.61	35.19	35.39	58277960
2016-05-02	35.60	35.77	35.32	35.72	33476400
2016-05-03	35.63	35.67	35.37	35.42	38620800
2016-05-04	35.34	35.75	35.20	35.57	34172180
2016-05-05	35.75	35.88	35.47	35.74	29667140
2016-05-06	35.61	36.30	35.60	36.26	39952560
2016-05-09	36.34	36.71	36.18	36.46	38073780
2016-05-10	36.75	37.00	36.58	36.97	32634280
2016-05-11	37.03	37.04	36.40	36.53	29834920
2016-05-12	36.60	36.77	36.21	36.40	27094340
2016-05-13	36.33	36.56	36.18	36.24	25243220
2016-05-16	36.22	36.63	36.00	36.52	22537240
2016-05-17	36.55	36.79	35.90	36.01	33403520
2016-05-18	35.93	36.28	35.75	36.09	32536000
2016-05-19	35.92	36.03	35.52	35.77	30598200
2016-05-20	35.82	36.39	35.75	36.09	34797900
2016-05-23	36.00	36.17	35.85	35.86	24816520
2016-05-24	35.99	36.71	35.98	36.65	37883220
2016-05-25	36.75	36.99	36.63	36.91	32332480
2016-05-26	36.80	37.06	36.65	36.85	27202380
2016-05-27	36.88	37.40	36.85	37.38	34802600
2016-05-31	37.44	37.67	37.28	37.44	42484960
2016-06-01	37.42	37.57	37.22	37.42	20796940
2016-06-02	37.31	37.37	36.85	37.21	33916480
2016-06-03	37.07	37.07	36.70	36.79	24607520
2016-06-06	36.93	36.93	36.41	36.50	29992960
2016-06-07	36.66	36.84	36.54	36.55	24314820
2016-06-08	36.98	37.19	36.79	37.15	32314540
2016-06-09	36.85	37.20	36.83	37.13	19179260
2016-06-10	36.80	36.98	36.53	36.66	29049120
2016-06-13	36.49	36.95	36.49	36.59	23354720
2016-06-14	36.47	36.80	36.33	36.66	26583520
2016-06-15	36.75	36.86	36.57	36.61	23234020
2016-06-16	36.40	36.52	35.78	36.21	45001660
2016-06-17	36.07	36.07	35.06	35.21	82261700
2016-06-20	35.52	35.79	35.27	35.31	45654500
2016-06-21	35.50	35.77	35.23	35.44	30318360
2016-06-22	35.70	35.71	35.29	35.52	29057680
2016-06-23	35.53	35.74	35.01	35.74	42500560
2016-06-24	34.51	35.25	34.25	34.26	95435600
2016-06-27	34.12	34.17	33.63	34.06	58389720
2016-06-28	34.57	34.64	34.24	34.56	38245600
2016-06-29	34.71	34.98	34.63	34.76	43124360
2016-06-30	34.88	35.19	34.75	35.18	42250260
2016-07-01	35.26	35.63	35.19	35.51	30983200
2016-07-05	35.25	35.41	34.96	35.24	28440560
2016-07-06	34.99	35.65	34.95	35.45	28902520
2016-07-07	35.51	35.51	35.03	35.36	21173960
2016-07-08	35.53	35.90	35.41	35.89	29946460
2016-07-11	35.97	36.45	35.94	36.36	28822260
2016-07-12	36.60	36.78	36.38	36.63	26573600
2016-07-13	36.78	36.78	36.45	36.47	20436540
2016-07-14	36.70	36.81	36.53	36.79	21407020
2016-07-15	37.05	37.05	36.73	36.78	32341740
2016-07-18	36.90	37.76	36.83	37.66	38698000
2016-07-19	37.49	37.83	37.42	37.67	30435900
2016-07-20	37.70	38.03	37.70	37.85	22502340
2016-07-21	37.85	37.91	37.58	37.72	19061060
2016-07-22	37.87	37.97	37.63	37.96	20920480
2016-07-25	37.88	37.99	37.70	37.88	21466200
2016-07-26	37.88	37.96	37.64	37.88	23791460
2016-07-27	37.95	38.22	37.80	38.10	32171780
2016-07-28	38.44	38.45	37.95	38.29	73464420
2016-07-29	39.89	40.20	39.50	39.57	101810540
2016-08-01	39.33	40.37	39.25	40.05	60593160
2016-08-02	39.87	40.12	39.73	40.01	39927080
2016-08-03	39.82	39.98	39.65	39.95	29220500
2016-08-04	39.91	40.01	39.70	39.86	21520620
2016-08-05	40.01	40.36	39.89	40.35	36145420
2016-08-08	40.30	40.38	40.08	40.26	24432180
2016-08-09	40.22	40.67	40.20	40.37	32153700
2016-08-10	40.35	40.54	40.32	40.42	18370280
2016-08-11	40.52	40.69	40.30	40.41	25645480
2016-08-12	40.25	40.36	40.18	40.35	17945660
2016-08-15	40.36	40.57	40.20	40.30	18601480
2016-08-16	40.18	40.21	39.85	40.06	21157940
2016-08-17	40.00	40.28	39.82	40.27	21321400
2016-08-18	40.27	40.40	40.08	40.14	17303200
2016-08-19	39.99	40.06	39.84	39.98	22415260
2016-08-22	39.93	39.97	39.72	39.85	17067300
2016-08-23	40.02	40.05	39.80	39.83	18350260
2016-08-24	39.84	39.92	39.54	39.68	25688740
2016-08-25	39.60	39.74	39.36	39.57	24053600
2016-08-26	39.62	39.97	39.47	39.66	24977620
2016-08-29	39.65	39.93	39.52	39.79	15473960
2016-08-30	39.64	39.90	39.47	39.60	23348260
2016-08-31	39.48	39.58	39.36	39.49	21428400
2016-09-01	39.60	39.64	39.32	39.57	26069200
2016-09-02	39.76	39.86	39.66	39.84	26997920
2016-09-06	39.92	40.54	39.77	40.40	39790740
2016-09-07	40.40	40.53	40.19	40.40	22914480
2016-09-08	40.26	40.42	40.05	40.14	23553200
2016-09-09	39.94	40.09	39.40	39.42	37752660
2016-09-12	39.23	40.01	39.18	39.94	37274740
2016-09-13	39.70	39.79	39.22	39.44	36180880
2016-09-14	39.38	39.82	39.38	39.52	26278240
2016-09-15	39.50	40.18	39.43	40.06	31327200
2016-09-16	39.95	39.95	39.68	39.90	42611420
2016-09-19	40.06	40.20	39.68	39.77	22990440
2016-09-20	40.00	40.14	39.91	39.99	21000820
2016-09-21	40.06	40.30	39.80	40.25	26969520
2016-09-22	40.50	40.95	40.39	40.80	35185800
2016-09-23	40.76	40.85	40.64	40.75	28233460
2016-09-26	40.49	40.50	40.02	40.13	29454640
2016-09-27	40.09	40.67	40.09	40.54	27345420
2016-09-28	40.20	40.51	40.14	40.50	29405600
2016-09-29	40.36	40.70	40.04	40.13	26999480
2016-09-30	40.18	40.40	40.08	40.20	33204020
2016-10-03	40.13	40.18	39.81	40.02	29784240
2016-10-04	40.25	40.33	39.98	40.14	25174120
2016-10-05	40.30	40.43	40.04	40.06	24276400
2016-10-06	40.20	40.35	40.03	40.15	21998180
2016-10-07	40.30	40.30	39.84	40.04	23277980
2016-10-10	40.20	40.87	40.11	40.71	29922300
2016-10-11	40.71	40.99	40.37	40.48	34431500
2016-10-12	40.60	40.73	40.43	40.59	18157520
2016-10-13	40.30	40.33	39.93	40.20	27379620
2016-10-14	40.37	40.50	40.12	40.23	22238680
2016-10-17	40.30	40.67	40.19	40.34	21127340
2016-10-18	40.71	41.44	40.67	41.07	45785300
2016-10-19	41.23	41.49	41.16	41.35	30002840
2016-10-20	41.38	41.42	41.03	41.08	27877400
2016-10-21	41.00	41.21	40.92	41.20	32316280
2016-10-24	41.50	41.90	41.45	41.79	28952320
2016-10-25	41.93	41.93	41.27	41.43	37814240
2016-10-26	41.36	41.39	40.82	41.11	35897360
2016-10-27	41.15	41.33	40.73	40.87	59469720
2016-10-28	41.50	41.95	40.85	40.98	87097680
2016-10-31	41.12	41.13	40.40	40.50	44853580
2016-11-01	40.54	40.70	39.91	40.27	47117800
2016-11-02	40.34	40.34	39.25	39.42	47014720
2016-11-03	39.23	39.50	38.93	39.11	43504320
2016-11-04	38.57	39.42	38.55	39.06	39412060
2016-11-07	39.75	40.25	39.65	40.10	39851400
2016-11-08	40.10	40.80	39.98	40.60	35381380
2016-11-09	40.09	40.59	39.60	40.28	61970200
2016-11-10	40.50	40.50	38.41	39.01	118192180
2016-11-11	38.84	38.86	38.28	38.59	71852820
2016-11-14	38.59	38.59	37.18	37.66	73765480
2016-11-15	38.27	39.01	38.26	38.76	58877780
2016-11-16	38.52	39.18	38.32	39.00	35967200
2016-11-17	39.13	39.45	38.99	39.31	30673580
2016-11-18	39.36	39.56	38.77	38.80	36125280
2016-11-21	38.91	39.33	38.82	39.24	32616700
2016-11-22	39.45	39.69	39.19	39.25	27883480
2016-11-23	39.48	39.48	38.63	38.95	26259620
2016-11-25	39.13	39.15	38.91	39.01	12270980
2016-11-28	38.92	39.99	38.91	39.29	51508640
2016-11-29	39.42	39.82	39.27	39.47	31239620
2016-11-30	39.46	39.58	38.66	38.79	45581080
2016-12-01	38.93	38.93	37.67	38.22	57341480
2016-12-02	38.10	38.53	37.95	38.22	34376920
2016-12-05	38.50	39.00	38.35	38.91	33779960
2016-12-06	39.01	39.26	38.67	38.81	34681980
2016-12-07	39.00	39.60	38.68	39.57	40588300
2016-12-08	39.65	39.95	39.40	39.76	32250620
2016-12-09	39.97	40.50	39.90	40.47	38089260
2016-12-12	40.24	40.57	40.23	40.40	32572040
2016-12-13	40.62	41.22	40.60	40.77	42564200
2016-12-14	40.80	41.21	40.64	40.89	35993080
2016-12-15	40.87	41.15	40.60	40.78	35394380
2016-12-16	40.92	40.96	40.41	40.49	51977320
2016-12-19	40.46	40.81	40.23	40.63	25271620
2016-12-20	40.67	40.82	40.55	40.76	25437660
2016-12-21	40.79	40.79	40.26	40.61	29192560
2016-12-22	40.46	40.55	40.30	40.48	22642380
2016-12-23	40.40	40.55	40.26	40.39	15310740
2016-12-27	40.43	40.80	40.29	40.50	19519240
2016-12-28	40.67	40.67	40.12	40.23	24295120
2016-12-29	40.12	40.29	39.91	40.14	21147840
2016-12-30	40.16	40.16	39.48	39.62	34717580
2017-01-03	40.03	40.57	39.84	40.40	39180660
2017-01-04	40.49	40.67	40.21	40.39	30306780
2017-01-05	40.38	40.69	40.30	40.65	26810700
2017-01-06	40.75	41.45	40.58	41.26	40341940
2017-01-09	41.32	41.52	41.08	41.36	28178480
2017-01-10	41.35	41.47	41.16	41.30	23948840
2017-01-11	41.33	41.50	41.07	41.49	26507880
2017-01-12	41.42	41.52	41.05	41.48	27006160
2017-01-13	41.55	41.73	41.48	41.55	25803640
2017-01-17	41.50	41.51	41.16	41.37	28818100
2017-01-18	41.49	41.49	41.20	41.45	20553960
2017-01-19	41.45	41.65	41.20	41.22	21409080
2017-01-20	41.45	41.46	41.23	41.41	26123660
2017-01-23	41.58	42.28	41.44	42.22	49147540
2017-01-24	42.35	42.58	42.11	42.48	33767500
2017-01-25	42.68	42.94	42.49	42.92	33242960
2017-01-26	42.95	43.05	42.53	42.85	69865020
2017-01-27	42.95	43.35	42.10	42.25	75049940
2017-01-30	41.85	41.86	41.05	41.19	70338660
2017-01-31	40.98	41.15	40.67	41.01	40403600
2017-02-01	41.20	41.20	40.61	40.76	45020940
2017-02-02	40.75	41.23	40.60	40.91	33783580
2017-02-03	41.16	41.31	40.97	41.01	30561900
2017-02-06	41.05	41.12	40.71	41.08	27017500
2017-02-07	41.28	41.60	41.16	41.46	33332100
2017-02-08	41.53	41.71	41.26	41.49	26044500
2017-02-09	41.59	41.60	41.33	41.50	23884760
2017-02-10	41.65	41.86	41.53	41.74	28302560
2017-02-13	41.89	42.09	41.81	41.95	25914160
2017-02-14	41.99	42.10	41.79	42.00	27266900
2017-02-15	41.94	42.09	41.81	41.87	27143700
2017-02-16	41.93	42.13	41.86	42.11	20101680
2017-02-17	42.07	42.35	41.99	42.33	29224200
2017-02-21	42.40	42.61	42.33	42.46	25221240
2017-02-22	42.40	42.69	42.34	42.57	24497780
2017-02-23	42.55	42.63	42.13	42.55	27733620
2017-02-24	42.38	42.42	42.15	42.39	26923780
2017-02-27	42.25	42.53	42.15	42.48	20206660
2017-02-28	42.37	42.44	42.07	42.25	27662380
2017-03-01	42.57	42.90	42.45	42.84	36373420
2017-03-02	42.82	42.82	42.44	42.49	25018760
2017-03-03	42.45	42.54	42.24	42.45	20132240
2017-03-06	42.34	42.45	42.06	42.36	20957440
2017-03-07	42.36	42.67	42.28	42.56	20773920
2017-03-08	42.66	42.85	42.56	42.68	20596680
2017-03-09	42.68	43.04	42.63	42.89	26953940
2017-03-10	43.14	43.21	42.88	43.07	26731700
2017-03-13	43.04	43.36	43.04	43.23	23332100
2017-03-14	43.19	43.38	43.01	43.30	21233840
2017-03-15	43.40	43.49	43.06	43.42	26657700
2017-03-16	43.53	43.64	43.38	43.50	22089040
2017-03-17	43.68	43.72	43.42	43.62	37365040
2017-03-20	43.47	43.52	43.23	43.40	30843980
2017-03-21	43.50	43.67	42.38	42.51	50759560
2017-03-22	42.47	42.77	42.35	42.49	27334980
2017-03-23	42.07	42.08	41.65	41.98	65753380
2017-03-24	42.10	42.20	41.46	41.76	42113640
2017-03-27	41.40	42.07	41.22	41.93	38704220
2017-03-28	41.98	42.27	41.61	42.03	30384040
2017-03-29	42.14	42.58	42.07	42.49	29146940
2017-03-30	42.60	42.60	42.34	42.47	18987960
2017-03-31	42.34	42.48	42.26	42.39	28819640
2017-04-03	42.44	42.95	42.38	42.84	39388040
2017-04-04	42.40	42.65	42.38	42.63	26969880
2017-04-05	42.74	43.03	42.38	42.45	37103060
2017-04-06	42.48	42.68	42.20	42.25	30671280
2017-04-07	42.25	42.29	41.87	42.11	22232200
2017-04-10	42.08	42.34	42.04	42.09	20924300
2017-04-11	42.09	42.23	41.73	41.99	19486860
2017-04-12	41.92	42.19	41.88	42.07	22715500
2017-04-13	42.05	42.19	41.89	42.01	21473000
2017-04-17	42.07	42.78	42.05	42.76	20982500
2017-04-18	42.63	42.87	42.56	42.70	18724020
2017-04-19	42.87	43.01	42.68	42.83	21606720
2017-04-20	42.99	43.20	42.88	43.00	23776860
2017-04-21	43.03	43.12	42.89	42.95	23457400
2017-04-24	43.42	44.00	43.31	43.95	33929660
2017-04-25	44.11	44.61	43.96	44.44	40760640
2017-04-26	44.57	44.65	44.26	44.46	26465940
2017-04-27	44.50	44.67	44.36	44.57	46846060
2017-04-28	46.45	46.80	46.16	46.23	76917140
2017-05-01	46.21	46.79	46.04	46.64	46555640
2017-05-02	46.66	47.15	46.55	46.85	35025840
2017-05-03	46.80	47.51	46.76	47.42	36495180
2017-05-04	47.51	47.96	47.37	47.74	38765200
2017-05-05	47.84	47.92	47.40	47.51	32310960
2017-05-08	47.37	48.05	47.37	47.93	37533800
2017-05-09	48.07	48.11	47.72	47.84	33758840
2017-05-10	47.81	47.84	47.49	47.74	22919380
2017-05-11	47.56	47.90	47.43	47.79	20621860
2017-05-12	47.89	47.90	47.60	47.76	24297020
2017-05-15	47.76	48.14	47.64	47.96	26753940
2017-05-16	48.18	48.29	48.02	48.23	22030880
2017-05-17	47.99	48.05	47.00	47.11	48981160
2017-05-18	47.16	47.71	47.06	47.53	36009300
2017-05-19	47.64	47.98	47.60	47.73	27205980
2017-05-22	47.85	48.24	47.83	48.20	27747840
2017-05-23	48.50	48.73	48.23	48.53	30908420
2017-05-24	48.76	48.91	48.58	48.88	22849760
2017-05-25	48.95	49.79	48.89	49.59	39082980
2017-05-26	49.60	49.82	49.37	49.66	32728320
2017-05-30	49.63	49.88	49.57	49.81	30333700
2017-05-31	49.81	49.98	49.08	49.35	34481900
2017-06-01	49.55	49.66	49.06	49.41	26127680
2017-06-02	49.43	49.82	49.35	49.81	34709380
2017-06-05	49.89	50.37	49.77	50.19	27578320
2017-06-06	50.17	50.43	49.74	49.83	31042280
2017-06-07	49.94	50.20	49.79	50.08	27481940
2017-06-08	50.21	50.28	49.83	50.21	33758500
2017-06-09	50.27	50.28	47.67	48.51	72957140
2017-06-12	47.94	48.40	46.84	48.09	84042180
2017-06-13	48.60	48.90	48.10	48.53	40107120
2017-06-14	48.78	48.99	47.98	48.40	30109720
2017-06-15	47.40	48.03	47.02	48.01	48552780
2017-06-16	47.90	48.00	47.44	47.93	51184140
2017-06-19	48.48	48.97	48.41	48.76	29376740
2017-06-20	48.77	49.04	48.41	48.45	25945740
2017-06-21	48.54	48.98	48.46	48.93	23232140
2017-06-22	48.84	49.03	48.67	48.83	20189520
2017-06-23	48.78	49.33	48.72	49.30	31279700
2017-06-26	49.50	49.70	48.52	48.60	30358240
2017-06-27	48.08	48.36	47.35	47.40	48872040
2017-06-28	47.53	48.16	46.81	48.05	54911360
2017-06-29	47.57	47.58	46.48	46.89	64133480
2017-06-30	47.20	47.25	46.48	46.48	45753240
2017-07-03	46.66	46.71	45.77	45.97	33896220
2017-07-05	46.21	46.81	45.93	46.61	41881100
2017-07-06	46.25	46.81	45.99	46.38	40297100
2017-07-07	46.55	47.23	46.49	47.04	33266040
2017-07-10	47.10	47.66	47.10	47.55	29029200
2017-07-11	47.53	47.74	47.26	47.68	29224940
2017-07-12	48.04	48.48	47.85	48.38	32042300
2017-07-13	48.54	48.94	48.24	48.44	30491420
2017-07-14	48.70	48.88	48.51	48.85	21592160
2017-07-17	48.82	49.17	48.54	48.80	33209280
2017-07-18	48.67	49.54	48.60	49.35	28266700
2017-07-19	49.50	49.78	49.35	49.64	28242960
2017-07-20	49.85	49.93	49.23	49.61	28367700
2017-07-21	49.45	49.76	49.21	49.69	29266440
2017-07-24	49.71	50.31	49.51	49.92	79690640
2017-07-25	48.54	48.84	48.19	48.45	118672040
2017-07-26	48.64	48.70	48.01	48.27	44432500
2017-07-27	48.46	48.48	46.85	47.63	74358000
2017-07-28	47.40	48.09	47.27	47.92	36275880
2017-07-31	48.00	48.06	47.09	47.28	45867780
2017-08-01	47.39	47.72	47.25	47.33	26649120
2017-08-02	47.42	47.46	46.63	47.38	40788360
2017-08-03	47.46	47.50	46.97	47.02	22478420
2017-08-04	47.20	47.38	46.99	47.29	25091480
2017-08-07	47.38	47.45	47.18	47.29	28915080
2017-08-08	47.21	47.62	47.12	47.21	30101280
2017-08-09	46.92	47.19	46.70	47.00	28017040
2017-08-10	46.75	46.82	46.09	46.18	54147860
2017-08-11	46.19	46.67	46.06	46.50	32334160
2017-08-14	46.95	47.05	46.72	46.95	23012240
2017-08-15	47.05	47.15	46.83	46.90	22129680
2017-08-16	47.06	47.50	47.00	47.21	26905220
2017-08-17	47.15	47.19	46.38	46.38	33913880
2017-08-18	46.35	46.55	46.17	46.31	26748080
2017-08-21	46.29	46.41	45.93	46.04	26024860
2017-08-22	46.35	47.10	46.31	47.02	35501980
2017-08-23	46.85	47.27	46.76	47.13	22689280
2017-08-24	47.19	47.32	46.54	46.84	25891180
2017-08-25	46.96	47.04	46.51	46.53	23746260
2017-08-28	46.59	46.74	46.31	46.41	20987940
2017-08-29	46.00	46.91	45.97	46.79	23171520
2017-08-30	46.78	47.29	46.70	47.18	22406840
2017-08-31	47.32	47.86	47.31	47.76	33866260
2017-09-01	47.87	47.92	47.51	47.60	20857700
2017-09-05	47.34	47.57	46.78	47.07	29216600
2017-09-06	47.19	47.23	46.63	47.10	27830580
2017-09-07	47.21	47.52	46.88	47.49	22331500
2017-09-08	47.49	47.54	47.00	47.07	19998320
2017-09-11	47.36	47.63	47.05	47.16	26747300
2017-09-12	47.35	47.40	46.88	47.33	25695740
2017-09-13	47.28	47.64	47.24	47.52	21907640
2017-09-14	47.30	47.40	46.92	47.01	28547580
2017-09-15	47.00	47.09	46.56	46.76	39885300
2017-09-18	46.75	46.84	46.27	46.49	29473020
2017-09-19	46.67	46.90	46.33	46.84	24854520
2017-09-20	46.89	47.50	46.88	47.38	40080360
2017-09-21	47.41	47.64	46.97	47.38	27413700
2017-09-22	47.14	47.50	47.04	47.16	21496120
2017-09-25	46.97	46.99	46.23	46.71	37467500
2017-09-26	46.83	47.20	46.76	46.87	33454980
2017-09-27	47.14	48.27	47.10	48.00	46692700
2017-09-28	47.81	48.31	47.78	48.24	28018620
2017-09-29	48.30	48.79	48.30	48.69	40621840
2017-10-02	48.78	48.89	48.10	48.37	30782440
2017-10-03	48.38	48.62	48.14	48.60	21678960
2017-10-04	48.59	48.72	48.28	48.34	21155380
2017-10-05	48.64	49.33	48.51	49.26	35618920
2017-10-06	49.00	49.71	48.93	49.68	31060660
2017-10-09	49.75	50.02	49.58	49.62	25909340
2017-10-10	49.77	49.87	49.06	49.39	23268000
2017-10-11	49.45	50.38	49.40	50.28	36299980
2017-10-12	50.19	50.58	50.06	50.28	30613280
2017-10-13	50.46	50.74	50.35	50.39	26552640
2017-10-16	50.48	50.60	50.08	50.47	21420460
2017-10-17	50.37	50.73	50.30	50.55	20259960
2017-10-18	50.55	50.82	50.27	50.64	25595600
2017-10-19	50.24	50.37	49.87	50.09	34284860
2017-10-20	50.35	50.43	50.11	50.25	32120620
2017-10-23	50.26	50.29	49.16	49.28	32785880
2017-10-24	49.33	49.46	48.85	49.42	28902580
2017-10-25	49.31	49.72	48.89	49.57	30574200
2017-10-26	49.92	50.33	49.52	49.57	47396760
2017-10-27	51.55	53.18	51.34	51.68	103682860
2017-10-30	51.46	51.99	51.12	51.66	46803440
2017-10-31	51.65	52.05	51.31	51.65	30325560
2017-11-01	51.82	52.39	51.70	52.13	43261460
2017-11-02	52.00	52.28	51.43	52.15	26693940
2017-11-03	52.14	52.53	51.88	52.50	27769220
2017-11-06	52.46	52.63	52.10	52.13	18294960
2017-11-07	52.48	52.67	52.15	52.62	26104580
2017-11-08	52.50	53.13	52.35	52.91	24292000
2017-11-09	52.40	52.54	51.79	52.39	35891500
2017-11-10	52.19	52.33	52.06	52.21	19442540
2017-11-13	52.04	52.44	51.96	52.06	18814420
2017-11-14	51.89	52.12	51.47	52.08	21011320
2017-11-15	51.75	51.98	51.54	51.82	18105240
2017-11-16	51.94	52.59	51.90	52.42	23767840
2017-11-17	52.49	52.55	51.69	51.79	26712200
2017-11-20	51.80	51.93	51.63	51.73	17526420
2017-11-21	52.00	52.52	51.96	52.52	22206820
2017-11-22	52.56	52.77	52.36	52.60	14537960
2017-11-24	52.72	53.00	52.60	52.83	16507380
2017-11-27	52.93	53.65	52.74	53.60	35429820
2017-11-28	53.70	54.00	52.73	53.16	36423420
2017-11-29	52.81	52.94	51.48	51.87	55866640
2017-11-30	52.00	52.21	51.50	51.81	45091800
2017-12-01	51.52	51.86	50.85	51.25	37761620
2017-12-04	51.39	51.57	50.46	50.59	38777220
2017-12-05	50.55	51.83	50.12	50.98	38997300
2017-12-06	50.83	51.98	50.77	51.64	28710980
2017-12-07	51.80	52.45	51.77	52.23	30865700
2017-12-08	52.59	52.82	52.29	52.47	31169440
2017-12-11	52.56	52.80	52.21	52.60	23253880
2017-12-12	52.50	53.13	52.24	52.44	33881220
2017-12-13	52.60	52.77	52.33	52.57	27680760
2017-12-14	52.77	53.35	52.68	52.87	30962780
2017-12-15	53.19	53.76	53.00	53.60	63759700
2017-12-18	53.82	54.32	53.52	54.25	30292020
2017-12-19	54.15	54.25	53.61	53.99	26350380
2017-12-20	54.05	54.06	53.43	53.68	28727820
2017-12-21	53.77	53.88	53.45	53.54	25640500
2017-12-22	53.50	53.59	53.38	53.44	17788920
2017-12-26	53.43	53.44	52.93	53.29	18375340
2017-12-27	53.33	53.41	52.92	53.01	22324060
2017-12-28	53.11	53.24	52.67	52.80	19884980
2017-12-29	52.77	52.90	52.64	52.67	23606800
2018-01-02	52.65	53.80	52.65	53.66	31765360
2018-01-03	53.70	54.81	53.67	54.58	31318900
2018-01-04	54.85	55.20	54.71	54.79	26051380
2018-01-05	55.17	55.68	55.09	55.51	30250520
2018-01-08	55.55	55.96	55.50	55.71	24644420
2018-01-09	55.92	55.92	55.41	55.64	26807620
2018-01-10	55.35	55.64	55.20	55.51	20727320
2018-01-11	55.62	55.74	55.32	55.60	22424320
2018-01-12	55.51	56.57	55.40	56.53	38586120
2018-01-16	57.02	57.44	56.33	56.54	36462000
2018-01-17	56.82	56.97	56.17	56.96	27830200
2018-01-18	56.97	57.03	56.22	56.80	27497460
2018-01-19	56.90	57.19	56.63	57.18	30594400
2018-01-22	57.19	58.34	57.09	58.21	29550400
2018-01-23	58.53	58.93	58.36	58.81	39137300
2018-01-24	59.25	59.35	58.37	58.56	37128580
2018-01-25	59.04	59.25	58.59	59.11	29984940
2018-01-26	59.38	59.38	58.40	59.38	42170040
2018-01-29	59.40	59.90	59.20	59.32	31494160
2018-01-30	58.89	59.40	58.73	58.87	37337660
2018-01-31	59.19	59.32	58.61	59.11	36022700
2018-02-01	58.80	59.37	58.47	59.08	73514180
2018-02-02	56.37	56.57	55.56	55.96	117842440
2018-02-05	55.03	55.75	52.84	53.12	83549380
2018-02-06	51.70	54.37	51.50	54.22	76630480
2018-02-07	54.25	54.33	52.73	52.77	51941880
2018-02-08	52.99	53.20	50.24	50.39	66792020
2018-02-09	51.29	52.59	49.85	52.31	98359400
2018-02-12	52.83	53.28	52.27	52.73	56240220
2018-02-13	52.50	53.06	52.35	52.71	31585160
2018-02-14	52.72	53.77	52.49	53.64	41304040
2018-02-15	54.17	54.71	53.36	54.57	37395260
2018-02-16	54.67	55.42	54.58	54.78	39948100
2018-02-20	54.64	55.81	54.50	55.18	33753120
2018-02-21	55.46	56.81	55.38	55.69	41486420
2018-02-22	55.96	56.27	55.26	55.50	28010720
2018-02-23	55.93	56.45	55.42	56.40	25292760
2018-02-26	56.59	57.21	56.47	57.19	30912380
2018-02-27	57.19	57.21	55.84	55.88	42963180
2018-02-28	56.10	56.38	55.15	55.20	49292380
2018-03-01	55.48	55.56	53.36	53.57	55337120
2018-03-02	52.90	54.34	52.51	54.21	50162900
2018-03-05	53.91	55.06	53.61	54.74	28647380
2018-03-06	55.11	55.28	54.73	55.05	23381360
2018-03-07	54.64	55.81	54.50	55.75	30748580
2018-03-08	55.86	56.57	55.86	56.47	33862660
2018-03-09	56.98	58.05	56.71	58.04	42661740
2018-03-12	58.25	58.91	57.96	58.30	44306080
2018-03-13	58.59	58.90	56.73	57.00	43139980
2018-03-14	57.29	57.99	57.12	57.44	41869640
2018-03-15	57.48	58.13	56.78	57.53	33381880
2018-03-16	57.77	57.84	56.57	56.72	58655180
2018-03-19	55.89	55.97	54.45	55.00	63655920
2018-03-20	54.92	55.28	54.12	54.79	54597140
2018-03-21	54.63	55.44	54.36	54.70	44897300
2018-03-22	54.00	54.20	52.48	52.66	69312160
2018-03-23	52.57	53.34	51.24	51.33	49879420
2018-03-26	52.53	52.96	50.53	52.70	65983020
2018-03-27	53.20	53.23	49.88	50.35	60816180
2018-03-28	50.10	51.25	49.20	50.26	77698860
2018-03-29	50.56	52.40	50.20	51.86	69337520
2018-04-02	51.38	51.98	49.71	50.63	65067740
2018-04-03	50.81	51.25	49.86	50.93	51322920
2018-04-04	49.91	51.64	49.83	51.49	50723960
2018-04-05	52.32	52.34	51.20	51.63	35835220
2018-04-06	51.16	51.80	50.31	50.50	40133660
2018-04-09	51.00	52.23	50.96	51.00	33220240
2018-04-10	51.51	52.06	50.77	51.83	36733560
2018-04-11	51.60	51.79	50.96	51.25	34060300
2018-04-12	51.57	52.23	51.30	51.86	32895880
2018-04-13	52.34	52.65	51.51	51.80	25409220
2018-04-16	52.28	52.57	51.70	52.31	29776440
2018-04-17	53.06	54.25	52.85	53.97	54583940
2018-04-18	53.95	54.10	53.53	53.77	31125960
2018-04-19	53.45	54.88	53.45	54.47	39884940
2018-04-20	54.21	54.74	53.61	53.87	42433840
2018-04-23	54.15	54.40	53.33	53.69	69589920
2018-04-24	52.96	53.22	50.64	51.13	128220760
2018-04-25	51.49	51.80	50.85	51.15	57860940
2018-04-26	51.66	52.60	51.02	52.17	50926640
2018-04-27	52.28	52.58	51.38	51.57	40745260
2018-04-30	51.72	51.92	50.92	50.93	34492640
2018-05-01	50.82	52.09	50.53	52.04	35325120
2018-05-02	51.70	52.20	51.16	51.30	34697440
2018-05-03	51.27	51.53	50.39	51.32	39281320
2018-05-04	50.98	52.59	50.90	52.55	36892000
2018-05-07	52.69	53.25	52.51	52.97	34399420
2018-05-08	53.23	53.26	52.58	52.93	26030480
2018-05-09	53.21	54.70	53.11	54.45	47159580
2018-05-10	54.75	55.47	54.69	55.27	36413520
2018-05-11	55.02	55.45	54.86	55.17	30504360
2018-05-14	55.28	55.91	55.24	55.33	39337860
2018-05-15	54.85	54.96	53.94	54.24	35738520
2018-05-16	54.25	54.72	54.08	54.20	25628120
2018-05-17	54.07	54.55	53.82	54.06	25738140
2018-05-18	53.30	53.69	53.23	53.48	35482980
2018-05-21	53.95	54.67	53.90	54.20	25179980
2018-05-22	54.49	54.59	53.61	53.77	22225980
2018-05-23	53.50	54.40	53.35	54.30	23739960
2018-05-24	54.35	54.36	53.62	54.27	20603880
2018-05-25	54.33	54.48	54.13	54.20	22223220
2018-05-29	53.80	54.07	53.15	53.40	36076100
2018-05-30	53.67	53.95	53.33	53.87	28685640
2018-05-31	54.10	55.50	53.90	55.00	79367240
2018-06-01	55.64	56.91	55.60	56.75	63202000
2018-06-04	56.93	57.89	56.85	57.65	44754020
2018-06-05	57.73	58.05	57.37	57.55	32964440
2018-06-06	57.64	57.74	56.82	57.35	34934380
2018-06-07	57.23	57.29	56.31	56.72	36107760
2018-06-08	56.56	56.94	56.16	56.64	27284520
2018-06-11	56.65	57.39	56.57	57.05	24795400
2018-06-12	57.05	57.44	57.05	57.41	26092240
2018-06-13	57.61	57.78	57.17	57.21	34301480
2018-06-14	57.61	58.30	57.53	58.01	35422400
2018-06-15	58.00	58.20	57.68	57.96	44437820
2018-06-18	57.63	59.21	57.55	59.18	33038260
2018-06-19	58.51	59.14	58.08	58.93	47282540
2018-06-20	59.17	60.07	59.10	59.20	51685200
2018-06-21	59.28	59.52	58.17	58.47	44965540
2018-06-22	58.57	58.75	57.98	58.46	34220060
2018-06-25	57.75	57.80	56.00	56.96	57682620
2018-06-26	57.21	57.34	56.45	56.63	34688280
2018-06-27	56.80	57.31	55.84	55.85	34537320
2018-06-28	55.62	56.70	55.30	56.34	29733500
2018-06-29	56.62	57.07	56.35	56.46	31562320
2018-07-02	55.77	57.15	55.33	57.11	23220800
2018-07-03	57.47	57.50	55.72	55.81	16447880
2018-07-05	56.23	57.21	56.16	57.06	28594200
2018-07-06	57.09	57.81	56.86	57.75	21819340
2018-07-09	58.00	58.40	57.86	58.36	21584020
2018-07-10	58.50	58.68	58.13	58.36	21334080
2018-07-11	57.78	59.02	57.77	58.57	33252660
2018-07-12	58.74	60.10	58.66	60.06	44148620
2018-07-13	60.14	60.52	59.76	60.22	32637140
2018-07-16	60.19	60.44	59.67	59.83	26784740
2018-07-17	59.14	60.94	59.10	60.65	40162660
2018-07-18	60.43	61.08	60.23	60.65	38947940
2018-07-19	60.33	60.82	59.89	59.96	38337840
2018-07-20	59.96	60.54	59.83	59.89	37967520
2018-07-23	59.78	60.76	59.60	60.55	65446080
2018-07-24	63.55	63.75	62.21	62.91	107600640
2018-07-25	62.63	63.91	62.45	63.80	51508740
2018-07-26	63.36	64.37	63.15	64.28	54686040
2018-07-27	64.46	64.57	62.22	62.64	48361800
2018-07-30	62.25	62.64	61.21	61.50	43896740
2018-07-31	61.59	62.06	60.81	61.36	39382220
2018-08-01	61.96	62.30	61.25	61.65	36994800
2018-08-02	60.93	62.22	60.90	62.06	34703600
2018-08-03	62.26	62.33	61.47	61.91	21264880
2018-08-06	62.08	62.12	61.53	61.88	22118320
2018-08-07	62.60	63.30	62.59	62.79	42505120
2018-08-08	62.84	63.59	62.61	63.07	34373280
2018-08-09	63.14	63.60	63.01	63.22	27326360
2018-08-10	62.96	63.06	62.36	62.63	26687740
2018-08-13	62.56	63.30	62.35	62.43	27617640
2018-08-14	62.63	63.03	61.98	62.91	28079820
2018-08-15	62.21	62.60	61.31	61.61	37051160
2018-08-16	62.10	62.18	60.98	61.20	32175980
2018-08-17	61.10	61.35	60.20	60.79	33092580
2018-08-20	61.03	61.30	60.44	61.10	22223460
2018-08-21	61.15	61.64	60.75	60.87	23081860
2018-08-22	60.71	61.33	60.66	61.09	22296640
2018-08-23	60.99	61.76	60.97	61.06	24666940
2018-08-24	61.30	61.87	61.07	61.84	24453060
2018-08-27	62.21	62.89	62.03	62.81	28579840
2018-08-28	62.80	62.83	62.15	62.29	27330320
2018-08-29	62.75	63.36	62.64	63.23	36932300
2018-08-30	63.17	63.47	62.36	62.72	30104380
2018-08-31	62.61	62.63	61.29	61.59	42308480
2018-09-04	61.13	61.39	60.33	60.57	41457380
2018-09-05	60.46	60.74	58.77	59.96	53987880
2018-09-06	59.93	59.95	58.18	59.20	46854440
2018-09-07	58.60	59.43	58.46	58.88	32663800
2018-09-10	59.21	59.33	58.53	58.75	27678760
2018-09-11	58.56	59.55	58.30	59.50	29253760
2018-09-12	59.10	59.53	58.31	58.58	35716660
2018-09-13	58.99	59.39	58.46	59.11	40068360
2018-09-14	59.40	59.40	58.68	58.90	24175340
2018-09-17	58.89	59.09	57.92	57.99	34095800
2018-09-18	58.13	59.07	58.07	58.36	32314020
2018-09-19	58.45	58.81	57.93	58.71	25961680
2018-09-20	59.03	59.70	58.81	59.58	29249100
2018-09-21	59.75	59.83	58.60	58.61	91222380
2018-09-24	57.97	59.26	57.58	58.98	31149580
2018-09-25	59.21	59.84	58.70	59.69	33156180
2018-09-26	59.68	60.36	59.27	59.70	37650480
2018-09-27	60.00	60.84	59.90	60.37	36273040
2018-09-28	60.20	60.42	59.89	60.35	35615180
2018-10-01	60.65	61.21	60.16	60.43	33187280
2018-10-02	60.33	61.23	59.98	60.38	40179120
2018-10-03	60.60	60.71	60.11	60.58	26253720
2018-10-04	60.25	60.30	58.19	58.85	46575560
2018-10-05	58.80	59.10	57.72	58.39	31860240
2018-10-08	58.00	58.79	56.77	57.80	46190780
2018-10-09	57.57	58.08	57.21	57.26	33694560
2018-10-10	56.82	56.85	54.58	54.61	58980120
2018-10-11	53.95	55.80	53.79	54.54	67695500
2018-10-12	55.98	56.29	54.75	56.03	49378400
2018-10-15	55.90	56.09	54.91	55.12	30079120
2018-10-16	55.67	56.82	55.59	56.65	38377580
2018-10-17	57.00	57.35	55.70	56.38	35652280
2018-10-18	56.50	56.62	54.32	54.90	46151920
2018-10-19	55.19	56.05	54.85	55.26	41285780
2018-10-22	55.63	56.08	55.00	55.57	27116840
2018-10-23	54.56	55.90	53.95	55.75	37685100
2018-10-24	55.75	55.83	52.75	52.86	49285900
2018-10-25	54.02	55.89	53.78	55.18	72956280
2018-10-26	52.42	55.85	52.11	54.19	106437660
2018-10-29	54.83	55.44	50.36	51.74	81289040
2018-10-30	51.00	52.55	50.70	52.48	59768360
2018-10-31	53.41	55.40	53.41	54.53	70916420
2018-11-01	54.57	55.00	53.89	54.30	40131500
2018-11-02	54.45	54.90	53.38	53.57	43444300
2018-11-05	53.63	53.67	51.70	52.79	45357400
2018-11-06	52.75	53.99	52.68	53.48	28660260
2018-11-07	54.17	55.50	54.03	55.41	43387840
2018-11-08	55.37	55.41	54.22	54.73	33703860
2018-11-09	54.20	54.42	53.21	53.85	34865960
2018-11-12	53.66	53.71	52.02	52.47	34001820
2018-11-13	52.74	53.33	52.02	52.40	25749500
2018-11-14	53.00	53.29	52.06	52.73	34666040
2018-11-15	52.57	53.94	52.06	53.55	41583080
2018-11-16	53.26	53.62	52.75	53.41	35366160
2018-11-19	53.17	53.40	51.14	51.37	45683820
2018-11-20	50.36	51.87	50.11	51.52	54458680
2018-11-21	52.27	52.74	51.97	52.17	29703440
2018-11-23	51.68	52.15	51.43	51.51	14177180
2018-11-26	52.20	52.85	51.99	52.80	31558820
2018-11-27	52.57	53.34	52.28	52.61	33048660
2018-11-28	52.87	54.64	52.15	54.59	46042420
2018-11-29	54.18	55.01	54.10	54.73	31010460
2018-11-30	54.78	55.48	54.16	55.48	59666800
2018-12-03	56.61	56.75	55.59	55.82	57528980
2018-12-04	55.65	55.71	53.04	53.12	45629700
2018-12-06	52.25	53.97	52.12	53.90	47436500
2018-12-07	53.61	54.25	51.97	52.33	42682220
2018-12-10	52.15	52.98	51.65	52.66	33652920
2018-12-11	53.35	53.52	52.51	53.08	33851520
2018-12-12	53.85	54.59	53.60	53.69	28959460
2018-12-13	53.78	54.42	53.25	53.68	24988060
2018-12-14	53.00	53.59	52.47	52.59	36358980
2018-12-17	52.35	53.12	50.83	51.28	49931020
2018-12-18	51.70	52.98	51.52	52.17	43640380
2018-12-19	52.36	53.79	50.97	51.77	58264740
2018-12-20	51.30	52.37	50.39	51.18	53673400
2018-12-21	51.60	51.88	49.06	49.56	104649800
2018-12-24	49.22	50.61	48.88	49.23	36359100
2018-12-26	49.90	52.42	49.63	52.39	46317240
2018-12-27	51.31	52.67	50.35	52.65	45996120
2018-12-28	52.98	53.21	52.10	52.33	34367040
2018-12-31	52.89	53.15	51.65	52.25	33110080
2019-01-02	51.36	53.04	51.26	52.73	31867900
2019-01-03	52.53	53.31	51.12	51.27	41959140
2019-01-04	52.13	54.00	51.84	53.90	46028560
2019-01-07	54.05	54.14	53.13	53.80	47453340
2019-01-08	54.30	54.67	53.42	54.27	35413080
2019-01-09	54.40	54.58	53.72	54.08	26998240
2019-01-10	53.75	53.99	53.23	53.94	26597220
2019-01-11	53.50	53.67	52.82	53.22	30864760
2019-01-14	52.67	52.92	52.43	52.58	28489720
2019-01-15	52.90	54.41	52.72	54.33	37517040
2019-01-16	54.50	55.12	54.40	54.48	38280820
2019-01-17	54.40	55.04	54.16	54.96	24896020
2019-01-18	55.43	55.90	54.96	55.37	44891380
2019-01-22	54.80	54.95	53.54	53.93	39631880
2019-01-23	54.34	54.65	53.38	54.22	25194760
2019-01-24	54.13	54.40	53.50	54.20	29118960
2019-01-25	54.71	55.17	54.59	55.08	23275760
2019-01-28	54.50	54.67	53.73	53.99	29334280
2019-01-29	54.05	54.24	53.30	53.50	19704960
2019-01-30	53.87	54.98	53.83	54.90	29452940
2019-01-31	55.61	56.38	55.26	56.29	40231440
2019-02-01	56.11	56.72	55.71	55.93	33116260
2019-02-04	55.95	57.12	55.88	57.07	78411820
2019-02-05	56.48	57.64	56.18	57.59	82295800
2019-02-06	57.46	57.70	55.92	56.14	48256400
2019-02-07	55.59	55.60	54.68	55.30	38297540
2019-02-08	54.74	55.25	54.71	55.12	21766540
2019-02-11	55.19	55.67	55.00	55.11	18497620
2019-02-12	55.55	56.64	55.55	56.38	35035420
2019-02-13	56.65	57.14	56.30	56.43	28041740
2019-02-14	56.25	56.81	55.85	56.46	21105940
2019-02-15	56.97	56.97	55.84	55.98	27826960
2019-02-19	55.83	56.48	55.83	56.33	21985180
2019-02-20	56.44	56.55	55.59	56.03	24090660
2019-02-21	55.94	55.96	54.90	55.21	33279600
2019-02-22	55.49	55.86	55.03	55.83	29435660
2019-02-25	56.10	56.27	55.71	55.87	26207240
2019-02-26	55.72	56.32	55.34	56.10	35025220
2019-02-27	55.70	56.29	55.43	56.14	22097620
2019-02-28	55.95	56.70	55.92	56.33	27427100
2019-03-01	56.55	57.50	56.55	57.43	34085160
2019-03-04	57.73	58.28	56.91	57.67	35489340
2019-03-05	57.80	58.82	57.65	58.46	40094460
2019-03-06	58.59	58.74	58.15	58.25	23601040
2019-03-07	58.03	58.18	57.09	57.54	30086560
2019-03-08	56.70	57.67	56.51	57.50	23694640
2019-03-11	57.60	59.00	57.58	58.96	30032660
2019-03-12	59.12	60.29	59.12	59.86	42219580
2019-03-13	60.30	60.36	59.90	59.95	25887080
2019-03-14	59.95	60.24	59.56	59.63	27301440
2019-03-15	59.90	60.09	59.35	59.52	51866760
2019-03-18	59.48	59.75	59.07	59.43	24444060
2019-03-19	59.59	60.17	59.47	60.12	29788140
2019-03-20	60.07	61.50	59.98	61.32	41508840
2019-03-21	61.00	61.82	60.83	61.81	28149600
2019-03-22	61.44	61.68	60.30	60.38	34422660
2019-03-25	59.98	60.47	59.50	59.87	27576980
2019-03-26	60.26	60.38	59.09	59.49	30752120
2019-03-27	59.60	59.60	58.21	58.90	29428040
2019-03-28	58.78	58.86	58.17	58.61	22402440
2019-03-29	59.01	59.20	58.32	58.84	30892300
2019-04-01	59.38	60.01	59.32	59.95	27711900
2019-04-02	60.00	60.29	59.56	60.28	18288260
2019-04-03	60.64	61.03	60.25	60.54	22192280
2019-04-04	60.56	61.03	60.45	60.97	21021780
2019-04-05	60.97	61.02	60.50	60.57	20020880
2019-04-08	60.56	60.70	60.23	60.41	21751760
2019-04-09	60.09	60.36	59.92	60.13	19676800
2019-04-10	60.25	60.45	60.03	60.32	15509120
2019-04-11	60.45	60.64	60.23	60.48	16998940
2019-04-12	60.78	61.15	60.66	61.14	24312200
2019-04-15	61.20	61.46	60.73	61.33	23799480
2019-04-16	61.50	61.80	61.25	61.60	22621980
2019-04-17	61.85	62.25	61.65	62.01	30365720
2019-04-18	62.25	62.30	61.97	62.07	24755760
2019-04-22	61.83	62.72	61.67	62.69	19088380
2019-04-23	62.83	63.72	62.60	63.53	31868980
2019-04-24	63.53	63.70	62.99	63.00	23395940
2019-04-25	63.52	63.64	62.90	63.37	31343220
2019-04-26	63.67	63.95	63.25	63.87	27228380
2019-04-29	64.03	64.85	63.59	64.81	72367240
2019-04-30	59.53	60.05	59.15	59.95	133177100
2019-05-01	59.88	59.96	58.58	58.67	74340360
2019-05-02	58.63	58.97	57.92	58.33	45097800
2019-05-03	58.87	59.57	58.68	59.48	41587520
2019-05-06	58.60	59.77	58.56	59.67	31773680
2019-05-07	59.29	59.74	58.25	58.94	36604760
2019-05-08	58.86	59.21	58.38	58.54	25520440
2019-05-09	58.13	58.70	57.73	58.40	29555040
2019-05-10	58.44	58.81	57.32	58.38	31649200
2019-05-13	57.26	57.60	56.28	56.83	45633720
2019-05-14	57.12	57.24	56.18	56.24	40391000
2019-05-15	56.13	58.92	56.07	58.54	59302340
2019-05-16	58.59	59.71	58.42	59.23	35307760
2019-05-17	58.79	59.31	58.32	58.44	25361000
2019-05-20	57.65	57.65	56.91	57.23	30602520
2019-05-21	57.72	57.90	57.17	57.72	20564960
2019-05-22	57.56	58.19	57.55	57.79	18825580
2019-05-23	57.30	57.50	56.66	57.27	25213140
2019-05-24	57.60	57.72	56.84	56.93	18553020
2019-05-28	57.07	57.82	56.93	56.98	20951080
2019-05-29	56.64	56.75	55.60	56.00	36230200
2019-05-30	56.01	56.34	55.80	56.07	18088380
2019-05-31	55.28	55.67	55.17	55.33	31589620
2019-06-03	53.35	53.35	51.35	51.94	96889600
2019-06-04	52.22	52.92	51.80	52.72	60511280
2019-06-05	52.75	52.84	51.65	52.23	46988720
2019-06-06	52.31	52.50	51.78	52.39	29020520
2019-06-07	52.71	53.67	52.56	53.42	43827140
2019-06-10	53.85	54.74	53.76	54.14	28509280
2019-06-11	54.85	55.20	53.98	54.05	33516340
2019-06-12	54.00	54.13	53.48	53.96	23673000
2019-06-13	54.24	54.83	54.13	54.55	20813220
2019-06-14	54.49	54.74	54.07	54.32	24586080
2019-06-17	54.46	55.06	54.40	54.69	19769820
2019-06-18	55.58	55.94	55.04	55.26	34526240
2019-06-19	55.36	55.47	54.80	55.23	26720300
2019-06-20	56.09	56.14	55.35	55.66	24018160
2019-06-21	55.49	56.33	55.49	56.27	50777440
2019-06-24	56.00	56.18	55.67	55.84	24237860
2019-06-25	55.75	55.79	54.23	54.38	31644340
2019-06-26	54.55	54.76	53.68	54.02	34697460
2019-06-27	54.34	54.42	53.79	53.83	24078280
2019-06-28	53.86	54.14	53.69	54.14	33671360
2019-07-01	55.05	55.43	54.77	55.00	29288980
2019-07-02	55.24	55.64	54.98	55.63	20638380
2019-07-03	55.93	56.40	55.74	56.15	20154360
2019-07-05	55.97	56.73	55.88	56.63	29793560
2019-07-08	56.29	56.36	55.59	55.84	29887420
2019-07-09	55.52	56.39	55.36	56.21	29472440
2019-07-10	56.62	57.12	56.53	57.05	30710920
2019-07-11	57.31	57.66	56.98	57.20	26010580
2019-07-12	57.15	57.38	56.93	57.27	21878660
2019-07-15	57.27	57.53	57.00	57.53	21168620
2019-07-16	57.34	57.93	57.34	57.67	25352820
2019-07-17	57.55	57.92	57.33	57.34	19537880
2019-07-18	57.10	57.41	56.64	57.36	25475380
2019-07-19	57.47	57.58	56.56	56.58	23183060
2019-07-22	56.77	57.00	56.26	56.96	28935140
2019-07-23	57.17	57.44	56.64	57.40	20648760
2019-07-24	56.63	57.27	56.43	56.99	27199120
2019-07-25	56.95	57.18	56.19	56.80	54762780
2019-07-26	61.40	63.42	61.40	62.26	121215900
2019-07-29	62.13	62.45	61.51	62.09	41382540
2019-07-30	61.35	61.85	61.27	61.40	28615500
2019-07-31	61.24	61.75	60.41	60.91	39959980
2019-08-01	60.88	61.81	60.35	60.59	35425420
2019-08-02	60.15	60.48	59.50	59.82	34909000
2019-08-05	58.65	58.84	57.14	57.74	47839440
2019-08-06	58.28	59.07	58.08	58.55	36014140
2019-08-07	57.89	58.99	57.54	58.80	30686940
2019-08-08	59.32	60.31	58.70	60.31	30116960
2019-08-09	60.00	60.22	59.24	59.45	20418900
2019-08-12	59.00	59.28	58.44	58.73	22064860
2019-08-13	58.72	60.27	58.65	59.84	28604800
2019-08-14	58.80	59.14	58.05	58.21	35430020
2019-08-15	58.42	58.82	58.15	58.47	28614300
2019-08-16	59.04	59.19	58.65	58.96	25303740
2019-08-19	59.59	60.47	59.52	60.02	24457080
2019-08-20	59.77	59.90	59.15	59.18	20211320
2019-08-21	59.79	60.03	59.40	59.58	14165440
2019-08-22	59.69	59.94	58.95	59.58	17358300
2019-08-23	59.26	59.78	57.50	57.68	36262820
2019-08-26	57.97	58.59	57.74	58.56	21178520
2019-08-27	59.15	59.25	58.23	58.54	23469780
2019-08-28	58.24	58.93	58.01	58.69	16816580
2019-08-29	59.32	59.96	59.26	59.71	19641960
2019-08-30	60.02	60.02	59.29	59.53	18067500
2019-09-03	59.09	59.45	58.19	58.48	25922320
2019-09-04	58.97	59.24	58.58	59.11	21313320
2019-09-05	59.68	60.70	59.63	60.61	26413120
2019-09-06	60.46	60.65	60.16	60.32	18971600
2019-09-09	60.35	61.03	59.66	60.26	31859160
2019-09-10	59.80	60.50	59.80	60.29	27921540
2019-09-11	60.19	61.12	60.11	61.00	23521320
2019-09-12	61.17	62.12	61.13	61.75	31644600
2019-09-13	61.61	62.05	61.35	62.00	23675240
2019-09-16	61.52	61.95	61.26	61.58	28217600
2019-09-17	61.58	61.75	61.17	61.49	20944020
2019-09-18	61.51	61.81	60.82	61.63	17855760
2019-09-19	61.62	62.22	61.62	61.94	16940040
2019-09-20	61.68	62.14	61.18	61.49	38754860
2019-09-23	61.33	61.98	61.19	61.73	23941380
2019-09-24	62.00	62.36	60.53	60.92	36714240
2019-09-25	60.80	62.40	60.46	62.30	27103240
2019-09-26	62.11	62.23	61.59	62.11	23431540
2019-09-27	62.14	62.25	60.76	61.30	34449620
2019-09-30	61.03	61.37	60.67	61.06	25892180
2019-10-01	61.12	61.64	60.28	60.30	25654700
2019-10-02	59.83	59.94	58.63	58.90	33495480
2019-10-03	59.17	59.55	58.16	59.47	29388260
2019-10-04	59.71	60.62	59.55	60.55	24573720
2019-10-07	60.35	60.95	60.22	60.41	17580400
2019-10-08	59.94	60.34	59.47	59.51	20648520
2019-10-09	60.07	60.42	59.91	60.12	16264320
2019-10-10	59.93	60.78	59.89	60.47	13364880
2019-10-11	61.20	61.44	60.68	60.79	22529040
2019-10-14	60.69	61.29	60.59	60.89	13678520
2019-10-15	61.08	62.36	61.05	62.11	30544320
2019-10-16	62.09	62.71	61.93	62.15	23020560
2019-10-17	62.57	63.19	62.49	62.64	21279620
2019-10-18	62.73	62.91	62.01	62.22	31646400
2019-10-21	62.44	62.68	62.00	62.21	20601700
2019-10-22	62.22	62.44	61.99	62.06	25636420
2019-10-23	62.01	62.90	62.01	62.88	23525620
2019-10-24	62.96	63.15	62.62	62.96	22809560
2019-10-25	62.60	63.40	62.46	63.22	27104960
2019-10-28	63.75	64.96	63.62	64.45	65428220
2019-10-29	63.80	64.04	62.78	63.03	52654300
2019-10-30	62.76	63.40	62.53	63.04	29203860
2019-10-31	63.00	63.33	62.47	62.94	31903080
2019-11-01	63.29	63.65	62.99	63.61	28812140
2019-11-04	63.81	64.63	63.81	64.48	30632440
2019-11-05	64.56	64.86	64.47	64.57	25148540
2019-11-06	64.50	64.65	64.11	64.55	24625300
2019-11-07	64.71	66.13	64.69	65.35	45140100
2019-11-08	65.08	65.86	65.08	65.45	30437840
2019-11-11	65.20	65.25	64.79	64.91	17237200
2019-11-12	64.93	65.47	64.71	64.86	28886840
2019-11-13	64.66	65.13	64.61	64.81	18721700
2019-11-14	64.75	65.79	64.70	65.46	29000780
2019-11-15	65.75	66.68	65.59	66.68	39299100
2019-11-18	66.62	66.70	65.81	65.99	27987480
2019-11-19	66.33	66.33	65.59	65.63	21872580
2019-11-20	65.57	65.66	64.46	65.09	28917400
2019-11-21	64.96	65.56	64.54	65.01	25546760
2019-11-22	65.15	65.35	64.47	64.68	27778240
2019-11-25	64.81	65.52	64.78	65.28	23593160
2019-11-26	65.50	65.70	65.20	65.65	21941780
2019-11-27	65.77	65.88	65.47	65.61	18810720
2019-11-29	65.33	65.50	65.16	65.20	12801380
2019-12-02	65.13	65.27	64.02	64.44	26577780
2019-12-03	63.93	64.86	63.85	64.74	29600520
2019-12-04	65.31	66.21	65.15	65.95	35527840
2019-12-05	66.35	66.40	65.72	66.35	24412620
2019-12-06	66.64	67.12	66.56	66.97	32974580
2019-12-09	66.94	67.88	66.80	67.15	31137780
2019-12-10	67.00	67.40	66.70	67.14	17608600
2019-12-11	67.42	67.49	67.06	67.21	20486160
2019-12-12	67.16	67.73	66.91	67.42	29129320
2019-12-13	67.40	67.57	67.08	67.34	33173680
2019-12-16	67.75	68.18	67.53	68.04	28129140
2019-12-17	68.12	68.22	67.54	67.74	32970980
2019-12-18	67.85	67.97	67.52	67.60	23334660
2019-12-19	67.60	67.88	67.44	67.82	30421640
2019-12-20	68.16	68.20	67.54	67.56	50276980
2019-12-23	67.94	68.09	67.40	67.53	19939340
2019-12-24	67.51	67.60	67.21	67.22	13468200
2019-12-26	67.33	68.16	67.28	68.12	23676000
2019-12-27	68.20	68.35	67.65	67.73	23217460
2019-12-30	67.84	67.85	66.89	66.99	20011840
2019-12-31	66.79	67.03	66.61	66.97	19521220
2020-01-02	67.42	68.43	67.32	68.43	27285300
2020-01-03	67.40	68.69	67.37	68.08	23412580
2020-01-06	67.58	69.92	67.55	69.89	46786860
2020-01-07	70.02	70.18	69.58	69.76	34529120
2020-01-08	69.74	70.59	69.63	70.25	35325480
2020-01-09	71.10	71.43	70.51	70.99	33228760
2020-01-10	71.47	71.75	70.98	71.45	26263560
2020-01-13	71.76	72.07	71.27	72.00	30746340
2020-01-14	72.00	72.13	71.39	71.53	26112720
2020-01-15	71.65	72.04	71.58	71.96	21550380
2020-01-16	72.27	72.54	72.00	72.51	26080800
2020-01-17	73.13	74.03	72.83	73.98	52423500
2020-01-21	73.95	74.49	73.51	74.11	48932020
2020-01-22	74.49	75.03	74.13	74.21	28458920
2020-01-23	74.38	74.68	74.02	74.23	26651240
2020-01-24	74.64	74.71	73.16	73.31	29785600
2020-01-27	71.58	71.83	70.98	71.59	34131320
2020-01-28	72.09	72.74	71.52	72.53	29731720
2020-01-29	72.92	73.21	72.27	72.84	21639280
2020-01-30	71.91	72.76	71.75	72.71	27109440
2020-01-31	73.39	73.48	71.35	71.64	43821500
2020-02-03	73.08	74.32	72.83	74.13	72175200
2020-02-04	72.72	73.37	71.10	72.27	95879340
2020-02-05	73.18	73.23	71.48	72.30	36375860
2020-02-06	72.60	74.08	72.52	73.80	37821580
2020-02-07	73.37	74.26	73.27	73.96	28360980
2020-02-10	73.86	75.44	73.76	75.43	38301440
2020-02-11	75.66	76.49	75.27	75.50	34852940
2020-02-12	75.79	76.02	75.43	75.93	31042720
2020-02-13	75.50	76.30	75.20	75.67	22913160
2020-02-14	75.73	76.00	75.28	75.94	23197140
2020-02-18	75.72	76.53	75.55	75.97	25680220
2020-02-19	76.36	76.54	76.05	76.24	22746760
2020-02-20	75.95	76.35	75.21	75.85	25967720
2020-02-21	75.23	75.55	73.92	74.17	42536860
2020-02-24	71.15	71.82	70.34	70.99	49560780
2020-02-25	71.55	71.84	69.02	69.32	51579320
2020-02-26	69.75	70.68	68.83	69.52	49803560
2020-02-27	67.96	68.47	65.71	65.75	62289520
2020-02-28	63.72	67.12	63.41	66.96	80218000
2020-03-02	67.57	69.37	66.26	69.32	55429260
2020-03-03	69.88	70.41	66.46	66.89	56602240
2020-03-04	67.95	69.14	66.85	69.08	47597120
2020-03-05	67.28	67.68	65.08	65.74	54379640
2020-03-06	63.50	65.14	62.86	64.79	64646300
2020-03-09	60.25	62.64	59.90	60.79	69251560
2020-03-10	62.72	63.79	60.73	63.76	54871320
2020-03-11	62.41	62.85	59.56	60.55	54833880
2020-03-12	56.13	59.44	55.42	55.58	94325860
2020-03-13	58.75	60.72	55.61	60.71	79399460
2020-03-16	54.48	57.27	53.35	53.65	96519620
2020-03-17	54.53	56.30	52.46	55.90	83193720
2020-03-18	53.00	55.25	51.85	54.56	93044760
2020-03-19	54.41	57.63	52.78	55.58	74064960
2020-03-20	56.55	56.92	53.11	53.41	82877940
2020-03-23	52.82	53.35	50.44	52.71	83672580
2020-03-24	55.20	56.67	54.32	56.50	72468700
2020-03-25	56.23	57.31	54.15	55.08	90323240
2020-03-26	55.74	58.57	54.60	58.15	76688440
2020-03-27	56.37	57.55	55.20	55.51	62793220
2020-03-30	56.63	57.55	54.92	57.32	58736540
2020-03-31	57.44	58.67	56.84	58.10	65279420
2020-04-01	56.20	56.47	54.67	55.11	51970380
2020-04-02	55.00	56.14	54.66	55.85	56410680
2020-04-03	55.74	55.94	53.75	54.64	51373880
2020-04-06	56.65	59.54	56.25	59.16	63319820
2020-04-07	60.85	61.04	58.86	59.13	61619100
2020-04-08	60.16	60.75	59.20	60.35	40334260
2020-04-09	60.91	61.10	59.62	60.33	54028460
2020-04-13	60.08	60.73	59.12	60.52	38702560
2020-04-14	62.00	63.79	61.43	63.26	63357240
2020-04-15	62.33	63.76	61.70	62.87	42236840
2020-04-16	63.36	63.67	61.91	62.87	57895140
2020-04-17	64.09	64.50	63.30	63.95	51056480
2020-04-20	63.49	63.84	62.82	63.06	35292160
2020-04-21	62.14	62.50	60.25	60.61	49648080
2020-04-22	62.06	63.99	61.86	62.92	46315840
2020-04-23	63.29	64.41	63.03	63.56	34202440
2020-04-24	62.75	63.89	62.20	63.83	37440080
2020-04-27	64.60	64.71	63.25	63.54	44186660
2020-04-28	64.16	64.24	61.52	61.63	80700140
2020-04-29	67.25	68.01	66.34	67.11	108357760
2020-04-30	66.57	67.50	66.08	67.34	55842480
2020-05-01	66.20	67.57	65.48	65.87	48871080
2020-05-04	65.41	66.22	64.80	66.15	30806940
2020-05-05	66.88	68.55	66.75	67.45	39666360
2020-05-06	67.90	68.43	67.26	67.27	31732580
2020-05-07	68.07	68.80	67.63	68.46	30716380
2020-05-08	69.09	69.83	68.60	69.22	33329740
2020-05-11	68.84	70.78	68.78	70.18	32717120
2020-05-12	70.41	70.72	68.73	68.76	33917480
2020-05-13	68.81	69.27	66.40	67.42	40368080
2020-05-14	66.68	67.87	66.17	67.84	36660340
2020-05-15	67.41	68.73	66.95	68.65	41543980
2020-05-18	68.08	69.64	67.71	69.26	47128980
2020-05-19	69.27	69.62	68.69	68.72	31585000
2020-05-20	69.46	70.60	69.37	70.46	38262660
2020-05-21	70.55	70.82	69.72	70.34	30899520
2020-05-22	70.20	70.85	69.80	70.66	28544120
2020-05-26	72.10	72.26	70.97	71.07	44589760
2020-05-27	71.00	71.27	69.73	71.01	31683700
2020-05-28	70.00	72.22	69.95	70.91	35195740
2020-05-29	71.02	71.84	70.80	71.68	37050440
2020-06-01	71.29	72.08	71.11	71.74	25185080
2020-06-02	71.75	72.15	71.08	72.12	23441380
2020-06-03	72.14	72.45	71.58	71.96	27732800
2020-06-04	71.84	72.07	70.30	70.72	26982100
2020-06-05	70.78	72.32	70.38	72.00	42647000
2020-06-08	71.31	72.45	71.22	72.40	33877620
2020-06-09	72.26	73.39	72.12	72.60	33623100
2020-06-10	73.08	73.64	72.72	73.24	31762320
2020-06-11	72.05	72.58	69.92	70.10	47144860
2020-06-12	71.29	71.73	69.29	70.65	36675120
2020-06-15	69.47	71.25	69.36	71.04	30553040
2020-06-16	72.45	72.86	71.45	72.32	30696520
2020-06-17	72.65	73.11	71.76	72.63	30610000
2020-06-18	72.49	72.65	71.31	71.71	34861420
2020-06-19	72.00	72.23	70.95	71.23	52783340
2020-06-22	71.25	72.55	70.96	72.53	29441440
2020-06-23	72.60	73.76	72.25	73.20	37751660
2020-06-24	73.16	73.79	71.50	71.64	31591580
2020-06-25	71.56	72.12	70.98	72.06	23958140
2020-06-26	71.63	71.85	67.75	68.13	97640280
2020-06-29	68.02	69.90	67.58	69.86	45073560
2020-06-30	69.84	71.20	69.35	70.90	40286400
2020-07-01	70.96	72.42	70.71	72.10	42182480
2020-07-02	72.59	74.43	72.55	73.50	57218300
2020-07-06	74.41	75.50	73.85	74.98	44712600
2020-07-07	74.81	76.07	74.49	74.50	42363880
2020-07-08	75.04	75.56	74.62	75.18	31765840
2020-07-09	75.50	76.46	74.78	75.93	41836660
2020-07-10	75.66	77.07	75.04	76.95	35921260
2020-07-13	77.50	78.82	75.33	75.61	42954560
2020-07-14	74.64	76.14	74.30	76.04	38108000
2020-07-15	76.16	76.82	74.89	75.84	31026500
2020-07-16	75.08	75.80	74.41	75.75	26484540
2020-07-17	75.85	76.17	74.91	75.84	34264620
2020-07-20	75.75	78.45	75.13	78.19	30165540
2020-07-21	79.25	79.35	77.63	77.80	27554360
2020-07-22	77.79	78.35	77.16	78.24	24482000
2020-07-23	78.30	78.52	75.43	75.84	33909960
2020-07-24	74.96	75.77	74.38	75.41	29907620
2020-07-27	75.66	76.88	75.62	76.47	27123700
2020-07-28	76.25	76.30	75.03	75.18	30910680
2020-07-29	75.25	76.67	75.15	76.18	22675460
2020-07-30	74.90	77.04	74.76	76.92	36042420
2020-07-31	74.85	75.25	72.70	74.40	91527640
2020-08-03	74.55	74.89	73.59	74.14	45521700
2020-08-04	74.34	74.66	73.20	73.67	37212180
2020-08-05	73.84	74.50	73.56	73.95	29150360
2020-08-06	73.81	75.31	73.60	75.25	33305220
2020-08-07	75.45	76.00	74.31	74.92	27725880
2020-08-10	74.54	75.36	73.87	74.84	20546580
2020-08-11	74.70	75.52	73.91	74.03	31097060
2020-08-12	74.36	75.58	74.25	75.36	22531200
2020-08-13	75.41	76.85	75.41	75.83	22394220
2020-08-14	75.68	75.99	74.95	75.23	21941180
2020-08-17	75.80	76.19	75.25	75.81	19998680
2020-08-18	76.31	77.87	76.08	77.79	28377000
2020-08-19	77.62	78.44	77.00	77.23	30471840
2020-08-20	77.00	79.01	76.72	78.81	26382620
2020-08-21	78.59	79.59	78.12	78.78	34845500
2020-08-24	79.62	80.44	78.75	79.26	25637860
2020-08-25	79.01	80.44	78.89	80.29	25149260
2020-08-26	80.32	82.64	80.05	82.21	52187260
2020-08-27	82.33	82.40	80.94	81.43	31350060
2020-08-28	81.47	82.07	81.28	81.97	22423900
2020-08-31	82.18	82.23	81.27	81.48	26421940
2020-09-01	81.61	82.96	81.48	82.75	22675320
2020-09-02	83.40	86.31	83.01	85.87	49521440
2020-09-03	84.98	85.00	80.39	81.48	63725740
2020-09-04	80.45	81.75	76.90	79.06	55850660
2020-09-08	76.25	77.78	75.83	76.18	54031720
2020-09-09	77.45	77.94	76.26	77.36	39241560
2020-09-10	77.51	78.68	76.00	76.30	33023880
2020-09-11	76.41	76.93	74.65	75.79	30706740
2020-09-14	76.58	77.85	75.26	75.44	42660140
2020-09-15	76.39	77.55	76.11	76.76	23041100
2020-09-16	77.12	77.72	75.58	75.60	22143380
2020-09-17	74.29	74.93	73.12	74.35	40007120
2020-09-18	74.42	74.76	71.58	72.55	63055760
2020-09-21	71.58	72.00	70.13	71.51	56908100
2020-09-22	72.52	73.20	71.47	72.99	33950840
2020-09-23	72.60	72.65	70.13	70.47	37725980
2020-09-24	70.13	71.90	70.11	71.14	34552220
2020-09-25	71.25	72.30	70.38	71.95	30333540
2020-09-28	73.60	73.65	72.31	72.93	30784720
2020-09-29	73.20	73.60	72.70	73.30	31822240
2020-09-30	73.05	74.31	72.79	73.28	40923400
2020-10-01	74.18	74.75	73.84	74.40	32884420
2020-10-02	72.98	73.95	72.37	72.78	31222640
2020-10-05	73.13	74.24	73.00	74.14	21601160
2020-10-06	73.78	74.23	72.25	72.55	26095040
2020-10-07	72.97	73.45	71.66	72.96	36108960
2020-10-08	73.27	74.40	73.27	74.17	26076040
2020-10-09	74.64	75.59	74.35	75.52	32966800
2020-10-12	76.90	79.42	76.47	78.23	55343280
2020-10-13	78.85	79.26	77.93	78.35	39072180
2020-10-14	78.73	79.19	77.29	78.17	33184560
2020-10-15	77.23	78.57	77.06	77.77	31229700
2020-10-16	78.09	78.89	77.88	78.39	34206500
2020-10-19	78.80	79.20	76.15	76.50	29733040
2020-10-20	76.16	78.69	76.03	77.55	41718300
2020-10-21	78.49	80.76	78.36	79.30	60321060
2020-10-22	79.25	80.67	78.87	80.33	30515460
2020-10-23	80.75	81.71	80.60	81.65	30548040
2020-10-26	80.75	81.48	78.39	79.21	35826340
2020-10-27	79.45	80.10	78.85	79.94	25902760
2020-10-28	77.50	77.69	75.42	75.54	45173500
2020-10-29	75.85	79.44	75.83	77.84	55406860
2020-10-30	83.37	84.07	80.08	80.81	99923940
2020-11-02	81.18	82.91	80.71	81.22	44228980
2020-11-03	81.54	82.95	80.61	82.28	31432820
2020-11-04	85.28	88.50	85.15	87.29	71342980
2020-11-05	88.52	89.59	87.05	88.13	39758140
2020-11-06	87.57	88.42	86.83	87.99	28621680
2020-11-09	89.80	90.84	87.88	88.07	53440480
2020-11-10	86.49	87.97	85.81	86.89	43021160
2020-11-11	87.42	88.15	87.15	87.36	31838120
2020-11-12	87.10	88.25	86.90	87.14	26487260
2020-11-13	87.40	88.86	86.80	88.61	29757540
2020-11-16	88.21	89.72	88.07	88.70	25467860
2020-11-17	88.39	88.86	87.97	88.08	21320680
2020-11-18	87.83	88.25	86.93	87.03	20107540
2020-11-19	86.66	88.17	86.50	87.93	20106800
2020-11-20	88.10	88.42	86.75	86.82	27706440
2020-11-23	87.01	87.30	85.51	86.38	22552360
2020-11-24	86.38	88.32	86.04	88.20	28006120
2020-11-25	88.39	88.52	87.42	88.21	19599140
2020-11-27	88.23	89.85	88.23	89.35	14790140
2020-11-30	88.78	89.02	87.39	87.72	32417740
2020-12-01	88.33	91.09	88.15	89.77	37362680
2020-12-02	89.77	91.64	89.26	91.25	29424700
2020-12-03	91.03	92.19	90.85	91.09	24727320
2020-12-04	91.01	91.47	90.68	91.19	20544840
2020-12-07	90.78	91.46	90.15	90.85	22287820
2020-12-08	90.43	90.80	89.56	90.57	19935360
2020-12-09	90.52	91.42	88.10	88.89	31728520
2020-12-10	88.13	88.75	86.68	88.38	28688320
2020-12-11	88.00	88.87	87.64	88.74	18628620
2020-12-14	88.54	89.49	87.46	87.61	33049420
2020-12-15	87.99	88.20	87.08	88.05	21365840
2020-12-16	88.46	88.46	87.45	87.86	24676720
2020-12-17	88.20	88.34	86.56	87.03	34880100
2020-12-18	87.31	87.42	85.75	86.31	85256740
2020-12-21	85.46	86.85	84.70	86.73	33974140
2020-12-22	86.47	86.63	85.29	86.01	20376580
2020-12-23	86.20	87.21	86.06	86.41	22973680
2020-12-24	86.45	87.12	86.22	86.71	9312760
2020-12-28	87.25	89.35	87.09	88.70	27650740
2020-12-29	89.36	89.42	87.76	87.89	19725740
2020-12-30	88.25	88.39	86.40	86.81	21026160
2020-12-31	86.86	87.88	86.80	87.63	21069580
2021-01-04	88.00	88.12	85.36	86.31	37323900
2021-01-05	86.25	87.34	85.85	87.00	20359240
2021-01-06	85.01	87.20	84.81	86.14	46588020
2021-01-07	86.34	88.89	86.34	88.72	41936580
2021-01-08	88.86	89.97	88.06	89.89	35484520
2021-01-11	88.85	89.22	87.61	87.81	34812360
2021-01-12	87.27	88.40	85.82	86.87	29534300
2021-01-13	86.37	87.82	86.37	87.36	23431800
2021-01-14	87.44	88.38	86.30	86.55	29212340
2021-01-15	86.45	87.38	85.59	86.38	31444280
2021-01-19	87.15	90.19	86.64	89.22	41659020
2021-01-20	91.32	94.99	90.98	94.00	64151400
2021-01-21	94.68	96.60	93.97	94.21	58659460
2021-01-22	94.57	95.22	93.82	94.63	32743900
2021-01-25	95.64	96.09	92.96	94.71	50586920
2021-01-26	94.30	95.79	93.81	95.40	31461560
2021-01-27	93.75	94.02	89.86	90.95	82512620
2021-01-28	91.55	94.40	91.55	92.66	55278100
2021-01-29	91.70	92.38	90.08	91.37	44530180
2021-02-01	92.23	95.78	92.23	94.65	40252060
2021-02-02	95.66	97.47	95.32	95.96	66332400
2021-02-03	103.28	105.33	100.68	102.94	97881640
2021-02-04	103.03	103.47	101.76	102.68	48595600
2021-02-05	102.98	104.80	102.50	104.44	29865120
2021-02-08	105.00	105.75	103.17	104.23	28828860
2021-02-09	103.74	104.93	103.50	103.77	21891660
2021-02-10	104.16	104.94	102.61	104.32	25101600
2021-02-11	104.55	104.70	103.44	104.44	20480580
2021-02-12	103.99	104.98	103.68	104.75	18990500
2021-02-16	104.59	107.26	104.59	105.54	31003900
2021-02-17	104.70	106.12	104.42	105.93	20303540
2021-02-18	105.25	106.10	104.67	105.29	22570980
2021-02-19	105.39	105.93	104.17	104.44	37938780
2021-02-22	102.68	104.02	102.40	102.71	29466340
2021-02-23	100.70	103.63	99.51	103.01	34657980
2021-02-24	101.50	104.42	101.38	104.19	22608740
2021-02-25	102.80	104.15	100.32	100.80	41548180
2021-02-26	101.50	102.83	100.05	101.10	40041280
2021-03-01	102.40	103.81	101.72	103.48	26061780
2021-03-02	103.24	104.74	102.83	103.22	25563680
2021-03-03	102.60	103.80	99.70	100.57	33892900
2021-03-04	100.74	103.73	100.27	101.70	49215720
2021-03-05	103.06	105.31	101.39	104.85	53099540
2021-03-08	104.20	105.69	100.26	100.38	36867420
2021-03-09	102.49	103.20	101.78	102.02	33920620
2021-03-10	103.07	103.07	100.97	101.81	27100080
2021-03-11	102.91	105.56	102.82	105.03	27702600
2021-03-12	103.82	103.88	101.62	102.50	33817980
2021-03-15	102.25	102.75	101.39	102.72	26214820
2021-03-16	103.30	105.68	102.96	104.19	31900300
2021-03-17	103.42	104.95	102.21	104.11	26382520
2021-03-18	102.41	103.44	100.96	101.07	31712960
2021-03-19	101.49	101.85	100.15	101.35	46071920
2021-03-22	101.38	102.42	100.70	101.53	33535420
2021-03-23	102.00	103.21	101.40	102.07	28509120
2021-03-24	102.59	103.38	101.45	101.63	25217060
2021-03-25	101.45	102.28	99.80	101.62	35615740
2021-03-26	101.59	101.97	100.19	101.24	27977500
2021-03-29	101.11	102.46	100.27	102.29	26492620
2021-03-30	102.65	103.13	101.81	102.32	27317120
2021-03-31	102.72	104.31	102.35	103.13	42569640
2021-04-01	104.61	106.79	104.57	106.49	39880100
2021-04-05	107.36	111.45	107.26	110.95	48509600
2021-04-06	110.55	111.40	110.09	110.46	35240780
2021-04-07	110.66	112.23	110.66	111.95	24133920
2021-04-08	113.20	113.59	112.15	112.52	28664280
2021-04-09	112.27	113.70	111.86	113.53	26145300
2021-04-12	112.71	112.84	111.39	112.23	25023660
2021-04-13	112.55	113.17	112.15	112.72	25681560
2021-04-14	113.37	113.37	111.80	112.10	21002860
2021-04-15	113.10	114.80	112.56	114.26	29174980
2021-04-16	114.46	114.71	113.55	114.14	26282780
2021-04-19	113.51	115.20	113.51	114.49	30289400
2021-04-20	114.87	114.95	112.86	113.95	22288320
2021-04-21	113.60	114.00	112.24	113.92	23204180
2021-04-22	113.77	114.44	112.02	112.63	24145520
2021-04-23	113.35	115.31	113.06	115.00	29111080
2021-04-26	115.23	116.23	114.87	115.50	32037840
2021-04-27	115.88	115.92	114.31	114.55	44385600
2021-04-28	119.62	121.57	117.66	117.95	81106800
2021-04-29	119.46	120.21	118.69	119.64	41233080
2021-04-30	118.40	119.09	117.33	117.68	44856760
2021-05-03	118.25	119.08	116.78	117.15	28242780
2021-05-04	115.68	116.25	112.83	115.34	44818640
2021-05-05	116.43	116.75	115.41	115.74	26636180
2021-05-06	115.32	116.87	114.65	116.87	25190460
2021-05-07	118.19	118.56	117.31	117.60	28897240
2021-05-10	116.41	116.55	114.23	114.59	30914580
2021-05-11	112.15	114.01	111.70	113.50	34185840
2021-05-12	111.31	112.40	109.68	110.01	46375480
2021-05-13	111.31	111.97	110.34	111.45	33220400
2021-05-14	112.93	114.24	112.50	113.92	31996580
2021-05-17	113.18	114.49	112.78	114.45	21597380
2021-05-18	115.12	115.38	113.11	113.12	22203700
2021-05-19	111.42	113.75	111.27	113.58	23684100
2021-05-20	114.55	115.60	114.18	115.35	32351000
2021-05-21	115.87	115.94	114.47	114.71	40631800
2021-05-24	115.74	118.28	115.60	118.05	31832200
2021-05-25	118.60	119.20	117.75	118.14	22439640
2021-05-26	118.33	119.45	118.32	119.02	21571960
2021-05-27	119.45	119.45	117.81	118.13	35224020
2021-05-28	118.72	118.80	117.64	117.84	21490800
2021-06-01	118.72	119.29	117.71	119.06	23358020
2021-06-02	119.46	119.68	117.62	118.53	21162920
2021-06-03	117.29	117.85	116.48	117.38	18695920
2021-06-04	118.46	119.95	118.12	119.68	24458200
2021-06-07	119.47	120.23	119.05	120.12	24119320
2021-06-08	120.60	120.98	119.74	119.92	24239840
2021-06-09	120.57	120.64	119.85	120.40	17941040
2021-06-10	120.35	121.80	120.19	121.76	25907500
2021-06-11	122.00	122.09	120.95	121.51	21958140
2021-06-14	121.61	122.45	120.90	122.45	22097560
2021-06-15	122.45	122.78	121.06	121.42	21562140
2021-06-16	121.57	121.89	119.47	120.77	26471860
2021-06-17	120.70	122.52	120.50	121.74	25848880
2021-06-18	121.37	121.60	120.02	120.11	46115200
2021-06-21	120.50	122.00	119.90	121.81	27413660
2021-06-22	121.75	122.40	121.06	122.33	22390200
2021-06-23	122.09	123.10	121.83	122.13	19154160
2021-06-24	122.70	123.06	122.30	122.50	21365140
2021-06-25	122.00	122.63	121.57	122.51	34596380
2021-06-28	122.68	122.78	121.41	122.54	28525420
2021-06-29	122.67	123.02	121.69	122.27	23108720
2021-06-30	121.99	122.26	121.35	122.09	24473980
2021-07-01	121.73	122.59	121.53	122.44	18112820
2021-07-02	123.15	125.40	123.06	125.26	26002180
2021-07-06	125.65	126.43	124.58	126.19	26403580
2021-07-07	127.16	127.28	126.15	126.47	24059020
2021-07-08	124.03	125.60	124.02	125.04	23789340
2021-07-09	125.03	125.73	124.55	125.52	18631680
2021-07-12	126.18	127.07	125.61	126.98	17667780
2021-07-13	127.04	128.06	126.67	127.34	19246940
2021-07-14	127.96	129.33	127.91	128.24	23745660
2021-07-15	128.65	128.70	126.53	127.01	24218800
2021-07-16	127.66	127.81	126.15	126.97	20424540
2021-07-19	126.09	126.21	123.51	124.58	27967580
2021-07-20	125.53	127.04	124.35	126.21	26316440
2021-07-21	126.13	127.60	126.02	127.55	20746180
2021-07-22	127.84	128.48	127.50	128.42	14301880
2021-07-23	130.43	133.40	129.80	133.02	41506420
2021-07-26	133.33	134.24	132.30	134.04	30571480
2021-07-27	134.25	134.40	130.10	131.90	54709480
2021-07-28	136.31	138.30	135.28	136.09	95130600
2021-07-29	136.15	136.66	135.54	135.78	31715720
2021-07-30	135.04	135.30	134.26	134.73	25575780
2021-08-02	135.12	135.34	133.79	134.85	21634200
2021-08-03	135.14	135.73	133.32	135.63	20761880
2021-08-04	135.35	135.65	134.49	135.13	19676020
2021-08-05	135.68	136.35	134.85	136.25	17869000
2021-08-06	136.04	136.47	135.21	135.74	20488120
2021-08-09	135.94	137.18	135.34	136.91	17766000
2021-08-10	137.34	137.77	136.36	136.81	19414080
2021-08-11	137.18	137.68	136.27	136.28	15352000
2021-08-12	135.98	137.30	135.43	137.19	16518860
2021-08-13	137.25	137.86	137.03	137.73	15947440
2021-08-16	137.52	138.36	135.30	138.31	22398360
2021-08-17	137.75	138.27	136.08	136.66	21715200
2021-08-18	136.50	137.10	135.32	135.45	19258940
2021-08-19	134.44	136.35	134.25	135.68	21782540
2021-08-20	136.00	137.55	135.25	137.43	31193160
2021-08-23	137.97	140.87	137.61	140.04	28453400
2021-08-24	140.61	142.08	140.34	141.26	19267220
2021-08-25	141.63	142.19	141.38	142.08	15851480
2021-08-26	141.75	142.42	141.36	141.44	20609320
2021-08-27	141.65	144.51	141.50	144.00	28780200
2021-08-30	144.40	145.97	144.16	144.59	24434200
2021-08-31	145.15	145.17	144.28	144.70	22448760
2021-09-01	145.00	146.25	144.88	145.22	21936100
2021-09-02	145.22	145.52	143.18	143.29	32358140
2021-09-03	143.08	144.16	142.40	143.74	19854360
2021-09-07	143.83	144.57	143.62	144.28	20131900
2021-09-08	144.10	144.40	143.00	143.69	18350220
2021-09-09	143.84	144.31	143.18	143.54	15317100
2021-09-10	144.21	144.72	140.74	140.88	36839340
2021-09-13	141.95	142.95	141.25	142.33	22093840
2021-09-14	143.00	143.36	141.75	142.54	19673860
2021-09-15	142.77	144.45	141.35	144.43	27407580
2021-09-16	143.95	144.30	142.40	143.61	26195420
2021-09-17	143.03	143.45	140.47	140.80	53384460
2021-09-20	138.16	139.00	136.32	138.72	46518040
2021-09-21	139.75	140.01	138.28	139.03	25331900
2021-09-22	139.30	140.89	138.55	140.28	25055560
2021-09-23	140.99	141.70	140.40	141.22	20951000
2021-09-24	140.54	142.33	140.24	142.22	22983900
2021-09-27	140.80	141.94	140.07	141.07	21881960
2021-09-28	138.66	139.10	135.36	135.83	45772200
2021-09-29	136.98	137.15	133.87	134.35	30848700
2021-09-30	134.26	135.54	133.56	133.68	38028800
2021-10-01	134.45	136.91	134.07	136.54	35360180
2021-10-04	135.96	135.96	131.05	133.66	51201940
2021-10-05	134.04	137.22	134.04	136.02	32403260
2021-10-06	134.75	137.75	134.55	137.57	24364280
2021-10-07	138.89	140.04	138.65	139.23	25110140
2021-10-08	139.58	140.33	139.22	139.79	26525840
2021-10-11	139.29	140.71	138.86	138.91	17953620
2021-10-12	139.48	139.51	135.76	136.45	36332240
2021-10-13	137.40	138.00	136.52	137.58	19662320
2021-10-14	139.47	141.34	138.83	141.15	31927940
2021-10-15	141.61	141.72	140.76	141.37	30274440
2021-10-18	141.08	142.80	141.07	142.78	20396160
2021-10-19	143.39	143.66	142.60	143.24	20163000
2021-10-20	143.34	143.55	141.38	141.77	23288060
2021-10-21	141.77	142.16	140.50	141.89	26292260
2021-10-22	139.15	140.58	136.06	137.57	50588960
2021-10-25	137.55	138.00	135.42	137.45	34412260
2021-10-26	139.26	140.08	138.30	139.31	49235020
2021-10-27	139.41	148.65	139.41	146.22	85781400
2021-10-28	147.13	147.16	144.63	145.85	36206380
2021-10-29	145.08	148.24	144.65	148.05	43320300
2021-11-01	148.05	148.05	143.23	143.50	46923240
2021-11-02	144.58	146.61	144.34	145.43	33482240
2021-11-03	145.90	146.67	144.59	146.60	27493240
2021-11-04	147.12	149.73	146.31	148.27	38411260
2021-11-05	149.17	150.33	148.20	148.85	38354740
2021-11-08	149.83	150.61	148.43	149.03	23052500
2021-11-09	149.23	149.83	147.24	148.92	19529740
2021-11-10	147.50	148.07	144.54	145.89	29969800
2021-11-11	146.49	147.54	145.60	145.77	16517480
2021-11-12	146.62	148.85	145.41	148.68	22360000
2021-11-15	148.90	149.55	147.58	148.45	23507040
2021-11-16	148.15	148.76	147.31	147.88	18904000
2021-11-17	148.03	148.56	147.24	148.05	19599500
2021-11-18	148.24	150.58	147.88	149.84	35628220
2021-11-19	149.98	150.97	148.90	148.93	33699380
2021-11-22	149.33	149.83	146.15	146.30	30629200
2021-11-23	146.15	146.66	144.12	145.78	27231160
2021-11-24	145.47	146.25	144.37	146.12	18040140
2021-11-26	144.35	144.56	141.84	142.18	30469240
2021-11-29	144.00	146.30	143.89	145.53	32595040
2021-11-30	145.01	146.00	141.60	141.90	42067220
2021-12-01	144.00	145.95	140.91	141.05	34055240
2021-12-02	141.25	143.86	140.21	142.97	29194840
2021-12-03	143.68	144.40	140.30	142.00	41230160
2021-12-06	143.04	143.85	140.15	143.16	30618100
2021-12-07	145.60	147.53	145.23	147.27	32240300
2021-12-08	147.60	148.39	146.41	148.19	24270320
2021-12-09	147.59	149.10	147.12	147.64	23269720
2021-12-10	148.70	148.98	146.70	148.00	24462760
2021-12-13	147.78	147.97	145.52	145.83	27069400
2021-12-14	143.97	144.48	141.21	143.91	38446240
2021-12-15	143.41	146.72	141.68	146.44	36370460
2021-12-16	147.17	147.68	143.61	144.45	33650380
2021-12-17	142.50	143.83	141.30	141.73	51017880
2021-12-20	140.00	141.77	139.32	141.61	27192360
2021-12-21	142.05	143.87	140.50	143.47	28755360
2021-12-22	143.07	146.50	143.07	146.42	26322380
2021-12-23	146.50	148.24	146.45	146.92	26383440
2021-12-27	147.26	148.34	147.17	147.91	15984460
2021-12-28	148.24	148.30	146.05	146.69	18254300
2021-12-29	146.64	147.42	145.65	146.66	17787460
2021-12-30	146.69	147.30	145.99	146.20	15687720
2021-12-31	146.05	146.70	144.85	144.85	18135180
2022-01-03	145.06	145.85	143.71	144.99	28678940
2022-01-04	145.40	146.48	143.72	144.40	28399440
2022-01-05	144.42	144.50	137.69	137.78	54618280
2022-01-06	137.00	139.94	136.56	137.75	37347420
2022-01-07	138.15	138.45	135.77	137.02	29760560
2022-01-10	135.08	138.82	133.16	138.67	44408120
2022-01-11	138.01	140.22	136.69	139.74	28729700
2022-01-12	141.15	142.61	140.69	141.43	26112040
2022-01-13	141.54	142.85	138.41	138.59	31436600
2022-01-14	137.08	140.74	137.00	139.48	29661280
2022-01-18	136.18	137.13	135.44	136.00	34888100
2022-01-19	136.52	137.96	135.02	135.12	28647640
2022-01-20	136.25	137.63	132.96	133.31	29907140
2022-01-21	132.59	134.87	130.09	130.35	55651420
2022-01-24	125.98	131.20	124.50	130.80	76694240
2022-01-25	128.74	129.40	126.50	126.94	46960560
2022-01-26	131.12	133.00	127.14	129.23	49129500
2022-01-27	131.30	132.65	128.93	129.01	32018780
2022-01-28	129.66	133.36	128.49	133.35	34361480
2022-01-31	134.16	135.47	132.21	135.30	39986000
2022-02-01	137.59	137.79	134.37	137.64	68643640
2022-02-02	151.25	151.55	145.52	148.00	123199220
2022-02-03	145.71	149.68	142.67	143.09	71517220
2022-02-04	143.44	144.88	140.52	143.29	57998220
2022-02-07	144.25	144.25	138.90	139.20	54973300
2022-02-08	139.03	140.00	137.01	139.40	54283600
2022-02-09	140.96	142.52	140.19	141.59	40143880
2022-02-10	139.70	141.48	137.96	138.62	39330660
2022-02-11	138.60	139.16	133.40	134.28	39958340
2022-02-14	133.26	136.30	133.26	135.53	34301080
2022-02-15	137.57	138.11	135.82	136.61	26711260
2022-02-16	136.65	138.09	134.92	137.74	25021300
2022-02-17	136.24	137.11	132.48	132.54	38949500
2022-02-18	133.47	134.07	130.20	130.40	45619440
2022-02-22	129.84	132.18	128.22	129.81	44990740
2022-02-23	131.65	132.05	127.53	127.59	32786020
2022-02-24	124.95	133.00	124.95	132.69	54455080
2022-02-25	133.55	135.27	131.75	134.46	36405980
2022-02-28	133.05	135.75	132.59	135.06	38864420
2022-03-01	134.88	136.26	133.22	134.06	26495360
2022-03-02	134.63	135.26	133.07	134.57	23519800
2022-03-03	136.01	136.44	133.03	133.90	24603240
2022-03-04	132.93	133.85	130.34	131.91	30450640
2022-03-07	131.49	131.74	126.30	126.38	45112940
2022-03-08	126.25	131.25	125.67	127.10	40427100
2022-03-09	131.25	133.74	129.90	133.42	37025400
2022-03-10	131.27	133.27	130.91	132.43	27101400
2022-03-11	133.49	133.80	129.63	129.87	31526440
2022-03-14	130.25	130.41	125.28	125.95	38811260
2022-03-15	126.98	129.85	125.72	129.20	30919520
2022-03-16	130.73	133.33	128.73	133.28	35576980
2022-03-17	133.15	134.08	132.19	133.84	28263920
2022-03-18	133.42	136.24	132.26	136.13	44566900
2022-03-21	136.16	137.05	134.09	136.10	26831680
2022-03-22	136.10	141.05	136.10	139.87	35495540
2022-03-23	138.70	139.59	137.84	138.28	25153400
2022-03-24	139.20	141.62	137.75	141.57	26396560
2022-03-25	141.92	142.04	139.74	141.67	24143080
2022-03-28	140.90	142.00	139.81	141.46	35049260
2022-03-29	142.65	143.79	142.04	142.51	34317020
2022-03-30	142.46	142.72	141.60	141.94	19884760
2022-03-31	142.05	142.11	139.02	139.07	37524720
2022-04-01	139.50	140.47	138.31	140.15	25941440
2022-04-04	140.36	143.71	140.31	142.97	25970840
2022-04-05	142.87	142.99	140.38	140.59	21418120
2022-04-06	138.75	139.36	135.52	136.55	32468480
2022-04-07	136.01	137.16	134.23	135.89	26233600
2022-04-08	135.58	135.67	132.97	133.29	25142800
2022-04-11	131.82	132.09	128.67	128.82	36883060
2022-04-12	131.60	131.60	126.79	127.71	32710700
2022-04-13	128.00	130.33	127.74	129.89	27927240
2022-04-14	130.48	130.48	126.60	126.73	31597980
2022-04-18	127.00	128.21	126.18	127.68	20808660
2022-04-19	127.69	130.33	127.00	130.01	26489760
2022-04-20	130.89	131.40	127.50	128.04	31695460
2022-04-21	129.25	130.10	124.53	124.81	36445160
2022-04-22	125.00	125.40	118.93	119.64	56883720
2022-04-25	119.10	123.28	118.51	123.07	46128260
2022-04-26	122.29	122.51	118.51	118.65	73054880
2022-04-27	114.47	117.24	112.74	114.29	91820580
2022-04-28	116.42	119.65	114.12	118.52	48884640
2022-04-29	116.73	117.92	113.81	114.11	42676000
2022-05-02	113.41	116.75	112.60	116.58	35533020
2022-05-03	116.43	118.44	116.03	117.33	24967360
2022-05-04	117.03	122.85	115.12	122.26	49915280
2022-05-05	120.20	121.04	115.01	116.51	45840580
2022-05-06	115.18	117.57	114.02	115.75	39709580
2022-05-09	113.25	115.08	112.00	112.51	40802860
2022-05-10	115.51	116.25	112.90	114.40	39900380
2022-05-11	113.24	116.36	113.24	113.60	37534740
2022-05-12	111.38	114.30	109.82	112.84	53836180
2022-05-13	114.53	117.88	113.61	116.05	35038480
2022-05-16	114.96	116.17	113.89	114.45	25990440
2022-05-17	116.84	116.90	114.87	116.47	23053160
2022-05-18	115.00	115.40	111.56	111.90	35125980
2022-05-19	111.43	113.01	110.00	110.38	34144400
2022-05-20	111.95	112.18	105.80	108.91	48962960
2022-05-23	109.59	112.15	108.74	111.49	37184940
2022-05-24	105.77	106.46	101.88	105.97	76779780
2022-05-25	104.99	106.50	103.86	105.81	40257340
2022-05-26	105.68	108.65	105.22	107.79	37947220
2022-05-27	109.48	112.32	109.14	112.32	37914120
2022-05-31	112.75	115.74	112.08	113.76	50012260
2022-06-01	114.86	117.10	113.25	113.89	36605520
2022-06-02	114.00	117.90	112.95	117.62	37992280
2022-06-03	116.06	116.32	113.52	114.54	26135460
2022-06-06	116.70	119.35	116.16	116.82	33541540
2022-06-07	115.48	117.69	115.05	117.15	31590460
2022-06-08	116.76	118.57	116.60	117.19	26107740
2022-06-09	116.33	118.30	114.78	114.84	25797960
2022-06-10	112.45	113.28	110.37	111.16	41481840
2022-06-13	106.79	108.79	106.12	106.39	47251920
2022-06-14	106.54	107.92	105.80	106.72	33706260
2022-06-15	108.55	111.42	107.67	109.76	39698180
2022-06-16	107.22	108.65	105.14	106.03	51684960
2022-06-17	106.03	108.70	105.05	107.14	51376520
2022-06-21	108.93	112.49	108.60	111.54	47415800
2022-06-22	110.56	113.35	110.38	111.49	30774140
2022-06-23	112.23	112.74	110.50	112.24	28361920
2022-06-24	113.00	118.08	112.95	117.98	41163680
2022-06-27	118.27	118.58	115.18	115.83	36420760
2022-06-28	115.80	117.31	111.85	112.01	35880960
2022-06-29	111.55	113.16	110.87	111.70	24716820
2022-06-30	110.00	110.89	106.75	108.96	43169060
2022-07-01	107.93	109.25	106.73	108.74	35475660
2022-07-05	107.10	113.38	105.73	113.26	39399640
2022-07-06	113.30	115.59	111.48	114.57	37431380
2022-07-07	115.08	119.19	114.83	118.78	40935880
2022-07-08	117.25	119.69	116.90	119.35	38238160
2022-07-11	118.00	118.00	115.33	115.68	31243700
2022-07-12	116.22	116.97	113.69	114.02	29959700
2022-07-13	111.70	114.20	111.20	111.35	43722020
2022-07-14	110.21	111.09	108.37	110.37	37003040
2022-07-15	112.00	113.14	110.90	111.78	46769120
2022-07-18	112.64	113.68	108.37	109.03	43164588
2022-07-19	110.85	114.02	109.56	113.81	36530945
2022-07-20	113.17	115.40	112.48	113.90	35600426
2022-07-21	114.28	114.55	111.11	114.34	32676166
2022-07-22	111.00	112.34	106.50	107.90	48901184
2022-07-25	108.41	109.87	106.30	107.51	34690894
2022-07-26	106.60	107.20	104.07	105.02	47990963
2022-07-27	109.26	113.91	108.01	113.06	59858495
2022-07-28	112.37	114.34	111.46	114.22	32816568
2022-07-29	113.08	116.71	113.06	116.32	37223391
2022-08-01	115.30	116.72	114.34	114.86	26034288
2022-08-02	114.00	116.35	113.72	115.13	20236029
2022-08-03	115.71	118.62	115.48	118.08	28499014
2022-08-04	117.48	118.78	116.89	118.19	21602925
2022-08-05	116.23	118.11	116.00	117.47	19159520
2022-08-08	118.39	120.15	116.88	117.30	19169479
2022-08-09	117.14	117.32	115.71	116.63	19086465
2022-08-10	118.78	120.92	118.41	119.70	30930350
2022-08-11	121.28	121.49	118.56	118.84	24293654
2022-08-12	120.26	121.68	119.46	121.68	19096268
2022-08-15	121.13	122.30	120.61	122.08	19494825
2022-08-16	121.52	122.43	120.64	121.70	19041230
2022-08-17	120.12	121.29	119.38	119.55	22846958
2022-08-18	119.43	120.82	118.72	120.17	17987660
2022-08-19	119.06	119.15	116.76	117.21	21809528
2022-08-22	115.20	115.63	113.85	114.24	21456648
2022-08-23	113.48	115.01	113.43	113.86	15870373
2022-08-24	113.50	114.78	112.87	113.69	17734624
2022-08-25	114.24	116.72	114.11	116.65	16956794
2022-08-26	114.72	115.12	110.19	110.34	37245697
2022-08-29	109.99	110.95	108.80	109.42	21191157
2022-08-30	110.17	110.50	107.80	108.94	27513255
2022-08-31	110.65	110.85	108.13	108.22	28626972
2022-09-01	108.28	110.45	107.36	109.74	28360926
2022-09-02	110.59	110.74	107.26	107.85	24160711
2022-09-06	107.30	108.03	105.78	106.81	25068280
2022-09-07	107.06	109.98	106.90	109.45	23166967
2022-09-08	108.04	109.60	107.16	108.38	24238293
2022-09-09	109.07	110.99	109.02	110.65	23213585
2022-09-12	110.99	111.62	109.93	110.86	22966752
2022-09-13	107.80	108.30	104.09	104.32	38172871
2022-09-14	104.57	105.28	103.66	105.00	26395134
2022-09-15	104.03	105.27	102.35	102.91	34188284
2022-09-16	102.07	103.13	100.94	102.80	42797172
2022-09-19	101.75	103.33	101.55	103.07	23036811
2022-09-20	102.08	102.37	100.52	101.14	26517123
2022-09-21	101.67	102.88	99.27	99.28	31487265
2022-09-22	98.82	101.24	98.79	100.14	34298619
2022-09-23	99.63	99.66	97.47	98.74	31625437
2022-09-26	98.10	99.88	97.80	98.17	27072662
2022-09-27	99.43	100.00	96.87	97.50	30072781
2022-09-28	97.65	100.70	97.11	100.05	32466323
2022-09-29	98.64	98.64	95.96	97.42	31047224
2022-09-30	97.05	98.90	95.56	95.65	32941493
2022-10-03	96.76	99.29	96.52	98.64	27982031
2022-10-04	100.44	101.84	100.38	101.64	28850773
2022-10-05	99.83	101.93	98.80	101.43	22176903
2022-10-06	100.68	102.93	100.59	101.42	22323989
2022-10-07	99.85	100.53	98.30	98.68	27502765
2022-10-10	99.00	99.10	97.01	97.86	18225094
2022-10-11	97.43	99.25	96.31	97.18	26507103
2022-10-12	97.30	98.75	96.74	97.56	21876362
2022-10-13	95.15	99.78	94.38	99.06	34574549
2022-10-14	99.99	100.69	96.37	96.56	25410674
2022-10-17	98.86	100.93	98.83	99.97	28419192
2022-10-18	103.13	103.47	99.97	100.77	24060671
2022-10-19	100.01	101.02	98.92	99.63	23811064
2022-10-20	100.00	102.32	99.39	99.97	25323202
2022-10-21	97.85	101.31	97.72	101.13	32458722
2022-10-24	101.80	102.75	99.98	102.52	27176417
2022-10-25	102.90	104.82	102.72	104.48	40611375
2022-10-26	96.43	98.31	94.69	94.93	88279042
2022-10-27	94.52	95.43	91.80	92.22	60710859
2022-10-28	92.27	96.55	92.13	96.29	43697286
2022-10-31	95.42	96.03	93.98	94.51	31675036
2022-11-01	95.45	96.03	90.37	90.47	47161351
2022-11-02	90.94	91.18	86.88	86.97	57038282
2022-11-03	86.32	86.52	83.34	83.43	61288019
2022-11-04	85.40	86.64	83.71	86.58	51124904
2022-11-07	87.28	88.90	86.85	88.49	34078912
2022-11-08	88.90	90.32	87.59	88.90	30429025
2022-11-09	88.45	89.44	87.28	87.32	31769099
2022-11-10	92.25	94.39	91.61	93.94	51620136
2022-11-11	94.69	96.93	93.92	96.41	33090482
2022-11-14	95.09	96.79	94.51	95.70	30179539
2022-11-15	98.26	100.14	96.71	98.44	41640816
2022-11-16	97.90	99.64	97.64	98.85	29105154
2022-11-17	96.97	99.28	96.79	98.36	26052599
2022-11-18	98.77	98.90	96.37	97.43	28342297
2022-11-21	97.29	98.40	95.36	95.60	21647387
2022-11-22	95.95	97.22	94.05	97.05	23438480
2022-11-23	97.09	98.76	97.09	98.46	18868092
2022-11-25	98.24	98.64	97.40	97.46	9701441
2022-11-28	97.04	97.58	95.61	96.05	26252433
2022-11-29	95.73	96.12	94.11	95.19	20061720
2022-11-30	94.82	101.04	94.42	100.99	43647481
2022-12-01	101.02	102.25	100.25	100.99	28687096
2022-12-02	99.05	100.77	98.90	100.44	21480703
2022-12-05	99.40	101.38	99.00	99.48	24405087
2022-12-06	99.30	99.78	96.42	96.98	24910655
2022-12-07	96.41	96.88	94.72	94.94	31045449
2022-12-08	95.38	95.58	93.45	93.71	32213288
2022-12-09	93.77	94.26	92.75	92.83	28225448
2022-12-12	92.71	93.56	91.61	93.31	29009013
2022-12-13	97.76	99.53	95.03	95.63	40593656
2022-12-14	95.20	96.87	93.60	95.07	28733599
2022-12-15	93.13	93.64	90.01	90.86	40107033
2022-12-16	90.76	91.33	89.52	90.26	58011847
2022-12-19	90.26	90.56	88.21	88.44	29493030
2022-12-20	88.11	89.18	87.44	89.02	23453836
2022-12-21	89.08	90.22	88.32	89.58	24745637
2022-12-22	88.16	88.54	86.32	87.76	27658293
2022-12-23	87.11	89.55	87.07	89.23	23003035
2022-12-27	88.80	88.94	87.01	87.39	20097346
2022-12-28	86.98	88.04	85.94	86.02	19523176
2022-12-29	86.62	88.85	86.61	88.45	23333537
2022-12-30	86.98	88.30	86.57	88.23	23986297
2023-01-03	89.59	91.05	88.52	89.12	28131224
2023-01-04	90.35	90.65	87.27	88.08	34854776
2023-01-05	87.47	87.57	85.90	86.20	27194375
2023-01-06	86.79	87.69	84.86	87.34	41381495
2023-01-09	88.36	90.05	87.86	88.02	29003901
2023-01-10	85.98	88.67	85.83	88.42	30467755
2023-01-11	89.18	91.60	89.01	91.52	26861969
2023-01-12	91.48	91.87	89.75	91.13	30258135
2023-01-13	90.85	92.19	90.13	92.12	26329212
2023-01-17	92.06	92.25	90.05	91.29	32602423
2023-01-18	92.14	92.80	90.64	91.12	29116691
2023-01-19	90.72	93.61	90.63	93.05	37000395
2023-01-20	95.10	98.30	95.02	98.02	63191078
2023-01-23	97.95	100.04	97.50	99.79	40005055
2023-01-24	98.10	99.61	97.20	97.70	33078512
2023-01-25	95.57	96.16	93.76	95.22	42329952
2023-01-26	96.50	97.57	95.38	97.52	30113974
2023-01-27	97.31	100.32	97.31	99.37	33879753
2023-01-30	97.48	98.29	96.40	96.94	27226198
2023-01-31	96.87	98.88	96.82	98.84	29870669
2023-02-01	98.71	101.19	97.58	100.43	35531104
2023-02-02	105.80	107.85	105.61	107.74	69883762
2023-02-03	102.93	107.81	102.58	104.78	65309261
2023-02-06	102.40	104.36	101.88	102.90	31999562
2023-02-07	103.22	108.18	103.12	107.64	49010230
2023-02-08	102.05	103.14	98.04	99.37	94743515
2023-02-09	100.00	100.03	93.63	95.01	119455020
2023-02-10	95.45	96.75	94.25	94.57	54980696
2023-02-13	94.74	95.20	93.84	94.61	50076120
2023-02-14	94.43	94.85	92.26	94.68	54726120
2023-02-15	94.49	97.12	94.15	96.94	50298481
2023-02-16	95.37	97.68	94.74	95.51	42462618
2023-02-17	94.85	95.56	93.21	94.35	34284118
2023-02-21	93.00	93.10	91.72	91.79	33629256
2023-02-22	91.70	92.11	90.61	91.65	30884017
2023-02-23	91.92	91.94	89.76	90.89	41206380
2023-02-24	89.44	89.89	88.58	89.13	36585093
2023-02-27	89.87	90.16	89.34	89.87	27502302
2023-02-28	89.33	91.23	89.32	90.06	30142039
2023-03-01	89.98	91.03	89.67	90.36	31111225
2023-03-02	89.66	92.28	89.59	92.00	32226229
2023-03-03	92.48	93.73	92.45	93.65	35160105
2023-03-06	94.02	95.97	94.00	95.13	32639313
2023-03-07	94.98	95.67	93.53	93.86	27835476
2023-03-08	94.12	95.96	94.00	94.25	34103265
2023-03-09	94.05	95.53	91.90	92.32	28813532
2023-03-10	92.17	92.79	90.40	90.63	35941046
2023-03-13	90.09	92.57	89.42	91.11	37335573
2023-03-14	92.56	94.36	92.44	93.97	36050214
2023-03-15	93.22	96.93	92.64	96.11	50622050
2023-03-16	96.20	101.19	95.50	100.32	65567656
2023-03-17	100.26	102.84	100.10	101.62	61028547
2023-03-20	100.12	101.75	99.87	101.22	32960440
2023-03-21	101.25	105.10	101.22	104.92	42110279
2023-03-22	104.27	106.59	103.33	103.37	43427419
2023-03-23	105.06	106.30	104.46	105.60	40797769
2023-03-24	104.99	105.49	103.84	105.44	30411043
2023-03-27	104.62	104.76	101.93	102.46	31120864
2023-03-28	102.44	102.45	99.74	101.03	32057865
2023-03-29	102.28	102.49	100.65	101.39	28779572
2023-03-30	100.91	101.16	99.78	100.89	33086183
2023-03-31	101.30	103.89	101.04	103.73	36863369
2023-04-03	102.39	104.53	101.93	104.36	25035399
2023-04-04	104.33	105.58	104.04	104.72	24420079
2023-04-05	105.78	106.10	103.66	104.47	28290503
2023-04-06	105.26	109.17	104.33	108.42	48711480
2023-04-10	106.98	107.59	105.12	106.44	27067355
2023-04-11	106.55	106.73	104.68	105.35	26311803
2023-04-12	106.58	106.75	104.34	104.64	24370274
2023-04-13	105.84	107.49	105.84	107.43	24843579
2023-04-14	106.89	108.94	106.84	108.87	26578002
2023-04-17	104.66	106.16	104.52	105.97	37571218
2023-04-18	106.49	106.54	104.07	104.50	26596445
2023-04-19	103.58	104.98	103.07	104.18	20905684
2023-04-20	103.91	106.25	103.87	105.29	27820794
2023-04-21	105.47	106.00	104.78	105.41	25800082
2023-04-24	105.49	106.63	104.70	105.97	23542829
2023-04-25	105.83	106.69	103.84	103.85	46664104
2023-04-26	104.92	106.35	102.63	103.71	53347560
2023-04-27	104.45	108.37	103.54	107.59	50089187
2023-04-28	107.04	107.35	105.09	107.34	36139847
2023-05-01	106.84	107.99	106.82	107.20	26681680
2023-05-02	107.14	107.20	103.71	105.32	30997245
2023-05-03	105.53	107.49	104.96	105.41	21795405
2023-05-04	105.49	105.60	103.97	104.69	23419506
2023-05-05	104.82	105.88	104.11	105.57	26639254
2023-05-08	105.18	107.96	105.16	107.77	26511445
2023-05-09	108.39	110.15	107.19	107.35	36360141
2023-05-10	107.97	112.94	107.93	111.75	63153367
2023-05-11	115.40	117.92	114.41	116.57	78900029
2023-05-12	116.68	118.03	116.11	117.51	41102330
2023-05-15	116.11	118.48	116.01	116.51	36266765
2023-05-16	116.49	120.75	116.43	119.51	45035558
2023-05-17	119.61	121.67	118.89	120.84	33323588
2023-05-18	120.95	123.31	120.83	122.83	35234233
2023-05-19	123.55	125.97	122.15	122.76	41353445
2023-05-22	122.94	126.43	122.74	125.05	35253034
2023-05-23	124.16	124.63	122.21	122.56	34046251
2023-05-24	121.12	121.91	119.86	120.90	34182635
2023-05-25	124.52	125.32	121.96	123.48	42316986
2023-05-26	123.17	125.26	122.45	124.61	35635937
2023-05-30	125.64	125.66	122.00	123.67	35076658
2023-05-31	122.75	124.06	122.50	122.87	37325787
2023-06-01	122.82	124.42	122.62	123.72	30772683
2023-06-02	123.99	126.15	123.76	124.67	26980147
2023-06-05	124.01	127.43	123.84	126.01	32305531
2023-06-06	126.01	128.29	125.36	127.31	26638295
2023-06-07	126.97	129.04	122.12	122.50	52538986
2023-06-08	122.23	123.23	121.24	122.14	29389167
2023-06-09	122.25	123.76	121.91	122.23	23778319
2023-06-12	122.79	124.05	121.66	123.64	28338743
2023-06-13	124.98	125.16	123.18	123.83	22278313
2023-06-14	123.10	124.05	121.45	123.67	30592297
2023-06-15	123.14	125.46	122.40	125.09	35246268
2023-06-16	125.93	126.11	123.28	123.53	45535553
2023-06-20	122.93	124.57	122.14	123.10	26097492
2023-06-21	122.40	122.66	120.10	120.55	30306336
2023-06-22	120.00	123.24	118.83	123.15	26952246
2023-06-23	121.38	122.79	121.06	122.34	34913637
2023-06-26	120.76	122.00	118.27	118.34	33969897
2023-06-27	117.08	119.08	116.10	118.33	39535936
2023-06-28	117.09	120.39	116.85	120.18	27091449
2023-06-29	119.24	120.06	118.30	119.10	24090902
2023-06-30	120.17	121.08	119.69	119.70	29532241
2023-07-03	119.24	120.19	118.82	119.90	14467850
2023-07-05	119.24	122.61	119.23	121.75	27584809
2023-07-06	119.80	120.30	118.40	120.11	24778801
2023-07-07	120.10	121.05	119.40	119.48	21709549
2023-07-10	118.30	118.31	116.14	116.45	35315235
2023-07-11	116.29	117.71	115.35	117.14	23078782
2023-07-12	118.80	120.33	118.41	118.93	30404409
2023-07-13	120.93	124.83	120.45	124.54	44297915
2023-07-14	124.80	126.78	123.49	125.42	33283076
2023-07-17	125.94	127.10	124.20	124.65	25716215
2023-07-18	124.60	124.68	122.96	123.76	26226447
2023-07-19	124.60	125.18	121.80	122.03	37224033
2023-07-20	121.42	124.09	118.22	119.20	37906763
2023-07-21	120.62	120.99	118.73	120.02	71606474
2023-07-24	121.66	123.00	120.98	121.53	29723667
2023-07-25	121.36	123.15	121.02	122.21	52509551
2023-07-26	130.07	130.98	128.32	129.27	61682093
2023-07-27	131.67	133.24	128.79	129.40	44952074
2023-07-28	130.78	133.74	130.57	132.58	36591158
2023-07-31	132.73	133.53	131.78	132.72	28055531
2023-08-01	130.78	132.63	130.68	131.55	23276440
2023-08-02	129.45	130.09	127.56	128.38	26273258
2023-08-03	127.97	129.39	127.42	128.45	20159528
2023-08-04	129.28	131.51	127.91	128.11	26147158
2023-08-07	129.16	131.61	129.02	131.53	22746290
2023-08-08	130.62	131.51	129.55	131.40	23535181
2023-08-09	131.66	132.04	129.00	129.66	24912918
2023-08-10	131.32	132.05	129.45	129.69	20857754
2023-08-11	128.66	129.93	128.17	129.56	19591080
2023-08-14	129.39	131.37	128.96	131.33	24695608
2023-08-15	131.10	131.42	129.28	129.78	19770732
2023-08-16	128.70	130.28	127.87	128.70	25216068
2023-08-17	129.80	131.99	129.29	129.92	33446280
2023-08-18	128.51	129.25	126.38	127.46	30504769
2023-08-21	127.18	128.73	126.56	128.37	25248729
2023-08-22	128.51	130.28	128.32	129.08	22067520
2023-08-23	130.18	133.41	129.87	132.37	27819713
2023-08-24	133.95	134.25	129.57	129.78	28500694
2023-08-25	129.54	130.76	127.25	129.88	26762891
2023-08-28	131.31	132.54	130.14	131.01	20543266
2023-08-29	132.24	136.57	132.24	134.57	43075556
2023-08-30	134.78	136.28	134.07	135.88	28315769
2023-08-31	136.01	138.00	135.79	136.17	30053800
2023-09-01	137.46	137.46	134.85	135.66	21543687
2023-09-05	135.44	136.42	134.58	135.77	19403112
2023-09-06	136.02	136.53	133.67	134.46	18684534
2023-09-07	133.59	135.58	132.95	135.26	18844342
2023-09-08	134.91	136.66	134.85	136.38	23584188
2023-09-11	136.75	136.75	136.75	136.75	733
2023-09-12	136.26	136.87	135.19	135.34	18405505
2023-09-13	135.09	136.90	134.15	136.71	20749496
2023-09-14	137.60	138.70	136.24	138.10	24750968
2023-09-15	137.98	138.52	136.48	137.40	38919614
2023-09-18	136.61	139.16	136.61	138.21	21861346
2023-09-19	137.42	138.41	136.62	138.04	20353653
2023-09-20	138.08	138.08	133.62	133.74	29927475
2023-09-21	131.44	132.23	130.07	130.44	31503910
2023-09-22	130.76	132.03	129.60	130.25	26397337
2023-09-25	129.83	131.17	128.96	131.11	20094643
2023-09-26	129.77	130.36	127.22	128.57	25718704
2023-09-27	128.57	130.90	128.57	130.54	22746452
2023-09-28	129.84	133.30	129.79	132.31	22513132
2023-09-29	133.28	134.05	130.36	130.86	30859790
2023-10-02	131.21	134.42	131.17	134.17	22288038
2023-10-03	133.94	134.26	131.84	132.43	22989401
2023-10-04	132.79	135.57	132.53	135.24	26752295
2023-10-05	135.07	135.49	133.45	135.07	19832615
2023-10-06	134.01	138.16	134.01	137.58	27597598
2023-10-09	136.94	138.94	135.61	138.42	19278070
2023-10-10	138.50	139.72	137.33	138.06	27786613
2023-10-11	138.58	141.11	138.58	140.55	25884303
2023-10-12	141.05	141.22	138.26	138.97	24765537
2023-10-13	139.38	140.00	136.62	137.36	23435599
2023-10-16	138.17	139.63	137.99	139.10	28501871
2023-10-17	138.63	139.90	137.18	139.72	23515780
2023-10-18	139.45	140.72	137.38	137.96	23374998
2023-10-19	138.50	139.66	137.38	137.75	26066011
2023-10-20	137.33	137.87	135.08	135.60	26335673
2023-10-23	135.04	137.66	133.95	136.50	26317930
2023-10-24	137.83	139.36	137.42	138.81	44814321
2023-10-25	128.16	128.31	125.07	125.61	84366208
2023-10-26	123.27	124.33	121.27	122.28	57061140
2023-10-27	122.88	123.31	120.21	122.17	44566506
2023-10-30	123.21	125.40	122.75	124.46	28940081
2023-10-31	125.06	125.37	122.69	124.08	26292342
2023-11-01	124.07	126.49	123.72	126.45	30082438
2023-11-02	128.42	128.98	126.93	127.49	27124647
2023-11-03	128.02	129.53	127.86	129.10	26393109
2023-11-06	129.05	130.34	128.67	130.25	19052740
2023-11-07	130.71	131.91	129.88	130.97	29757276
2023-11-08	130.97	132.21	130.78	131.84	26425849
2023-11-09	131.96	132.55	130.07	130.24	23747773
2023-11-10	130.11	132.80	129.41	132.59	26927826
2023-11-13	131.78	132.59	131.25	132.09	18324751
2023-11-14	134.19	135.70	133.32	133.62	32395178
2023-11-15	134.87	135.03	133.57	134.62	23861515
2023-11-16	135.19	137.22	134.32	136.93	28013179
2023-11-17	136.00	136.06	133.65	135.31	37287691
2023-11-20	133.69	136.66	133.62	136.25	27850762
2023-11-21	136.29	137.18	135.96	136.97	22635272
2023-11-22	137.47	139.42	137.47	138.49	17820456
2023-11-24	138.03	138.13	135.99	136.69	12514322
2023-11-27	136.03	138.42	136.00	136.41	23436526
2023-11-28	136.08	137.25	135.42	137.20	18730032
2023-11-29	137.57	138.29	134.84	134.99	23967222
2023-11-30	135.05	135.55	131.28	132.53	38988263
2023-12-01	131.86	132.11	130.67	131.86	31442263
2023-12-04	129.88	130.03	127.90	129.27	36669876
2023-12-05	128.95	132.14	128.25	130.99	27384784
2023-12-06	131.44	131.84	129.88	130.02	23576176
2023-12-07	135.04	138.56	134.70	136.93	56767100
2023-12-08	134.20	136.40	134.03	134.99	32260112
2023-12-11	132.38	133.34	131.36	133.29	31138011
2023-12-12	131.81	133.00	131.26	132.52	29032831
2023-12-13	133.38	133.50	131.57	132.57	30104775
2023-12-14	133.38	133.72	129.69	131.94	38722413
2023-12-15	131.62	133.51	131.18	132.60	50847113
2023-12-18	132.63	137.15	132.43	135.80	32257967
2023-12-19	136.84	137.47	136.08	136.65	25476753
2023-12-20	138.97	141.70	138.07	138.34	49107179
2023-12-21	139.49	140.69	139.18	140.42	27488284
2023-12-22	140.77	141.99	140.71	141.49	26532199
2023-12-26	141.59	142.68	141.19	141.52	16780333
2023-12-27	141.59	142.08	139.89	140.37	19628618
2023-12-28	140.78	141.14	139.75	140.23	16045712
2023-12-29	139.63	140.36	138.78	139.69	18733017
2024-01-02	138.55	139.45	136.48	138.17	23711220
2024-01-03	137.25	139.63	137.08	138.92	24212147
2024-01-04	138.42	139.16	136.35	136.39	27137735
2024-01-05	136.75	137.16	135.15	135.73	22513854
2024-01-08	136.29	139.01	136.26	138.84	21403982
2024-01-09	138.50	141.49	138.15	140.95	24759598
2024-01-10	141.00	143.00	140.91	142.28	21320203
2024-01-11	143.49	145.22	140.64	142.08	24008722
2024-01-12	142.67	143.20	141.82	142.65	18785514
2024-01-16	142.00	144.35	141.45	142.49	22670467
2024-01-17	141.35	141.84	138.90	141.47	20968649
2024-01-18	142.05	144.21	141.99	143.48	25746417
2024-01-19	144.74	146.45	144.38	146.38	34271867
2024-01-22	147.10	148.39	145.84	145.99	32200369
2024-01-23	145.89	147.18	145.50	147.04	21636129
2024-01-24	148.54	149.86	148.10	148.70	25233450
2024-01-25	150.07	153.05	149.54	151.87	29149069
2024-01-26	151.10	152.54	151.01	152.19	26115494
2024-01-29	152.06	153.78	151.43	153.51	27784259
2024-01-30	152.80	153.62	151.19	151.46	36331833
2024-01-31	143.62	144.00	139.87	140.10	71910044
2024-02-01	142.12	143.06	140.79	141.16	40466549
2024-02-02	139.26	142.62	136.50	142.38	62499574
2024-02-05	142.82	145.47	142.78	143.68	38505405
2024-02-06	144.65	145.36	143.19	144.10	29128201
2024-02-07	144.76	145.62	143.93	145.54	25208862
2024-02-08	145.83	146.33	145.11	145.91	22563764
2024-02-09	146.68	149.44	146.18	149.00	26829504
2024-02-12	148.42	149.34	147.37	147.53	21564085
2024-02-13	144.92	146.67	143.69	145.14	27837730
2024-02-14	146.08	146.52	144.09	145.94	22704166
2024-02-15	143.14	143.52	140.46	142.77	37590695
2024-02-16	142.99	143.19	140.14	140.52	31468926
2024-02-20	139.66	142.08	139.49	141.12	24935710
2024-02-21	141.45	142.69	140.68	142.55	23315687
2024-02-22	144.93	145.00	142.80	144.09	27191892
2024-02-23	143.67	144.68	143.43	143.96	19493752
2024-02-26	142.14	142.44	137.39	137.57	53641795
2024-02-27	138.02	139.25	137.09	138.88	33099190
2024-02-28	137.90	138.01	135.41	136.38	37328558
2024-02-29	137.28	138.86	136.40	138.46	42132953
2024-03-01	138.43	138.87	136.92	137.14	31151116
2024-03-04	135.66	135.66	131.91	133.35	55999415
2024-03-05	131.88	133.24	130.67	132.67	40194757
2024-03-06	133.12	133.58	130.85	131.40	35318610
2024-03-07	132.80	134.94	131.61	134.38	37738209
2024-03-08	134.21	138.09	134.00	135.41	39370392
2024-03-11	136.13	139.10	136.13	137.67	32437772
2024-03-12	137.03	139.38	137.03	138.50	27563354
2024-03-13	139.00	141.09	138.99	139.79	23347208
2024-03-14	141.19	143.59	140.46	143.10	42753387
2024-03-15	142.50	143.18	140.03	141.18	49475417
2024-03-18	148.61	152.15	147.17	147.68	69273699
2024-03-19	148.16	148.79	146.08	147.03	24070435
2024-03-20	148.00	148.86	146.74	148.74	21311501
2024-03-21	149.47	150.37	146.90	147.60	24755597
2024-03-22	149.12	151.58	148.98	150.77	29211769
2024-03-25	149.94	150.38	147.82	150.07	19229285
2024-03-26	150.22	152.26	149.98	150.67	22149137
2024-03-27	151.18	151.64	148.90	150.87	22879178
2024-03-28	150.85	151.43	150.17	150.93	24485390
2024-04-01	150.69	155.74	150.61	155.49	31730848
2024-04-02	153.50	154.70	152.15	154.56	24585985
2024-04-03	153.60	155.08	152.73	154.92	24704991
2024-04-04	153.50	154.77	150.45	150.53	34724738
2024-04-05	150.03	153.42	149.60	152.50	23459246
2024-04-08	152.78	155.27	152.61	154.85	20701974
2024-04-09	156.09	158.56	155.19	156.60	31113013
2024-04-10	156.21	156.61	154.68	156.14	22838629
2024-04-11	156.91	159.68	156.46	159.41	27166431
2024-04-12	157.96	160.22	157.14	157.73	25353746
2024-04-15	158.86	159.24	154.59	154.86	27136472
2024-04-16	154.19	155.65	153.43	154.40	20779495
2024-04-17	155.62	157.08	154.58	155.47	21763130
2024-04-18	155.34	156.94	154.62	156.01	19883044
2024-04-19	156.20	156.36	152.30	154.09	32615639
2024-04-22	154.31	157.64	154.06	156.28	26446206
2024-04-23	156.96	158.97	156.28	158.26	21151568
2024-04-24	157.49	159.57	157.17	159.13	22779112
2024-04-25	151.33	156.49	150.87	156.00	57109730
2024-04-26	174.37	174.71	169.65	171.95	64665299
2024-04-29	169.06	169.55	165.21	166.15	45610024
2024-04-30	165.61	168.10	162.60	162.78	33562861
2024-05-01	164.30	167.12	163.09	163.86	33493151
2024-05-02	164.79	166.73	163.89	166.62	24294549
2024-05-03	167.56	167.96	163.05	167.24	34662432
2024-05-06	167.46	168.14	166.03	168.10	21871283
2024-05-07	168.50	171.76	168.39	171.25	28039696
2024-05-08	169.00	170.15	168.74	169.38	19569146
2024-05-09	169.39	170.69	168.18	169.96	15346700
2024-05-10	168.03	169.85	166.19	168.65	29799931
2024-05-13	164.26	169.28	164.00	169.14	31327602
2024-05-14	169.77	171.25	168.80	170.34	25127138
2024-05-15	170.63	172.65	170.51	172.51	26948370
2024-05-16	173.29	175.12	172.69	174.18	27867947
2024-05-17	174.18	176.27	173.69	176.06	24479262
2024-05-20	176.19	178.77	176.08	176.92	22554400
2024-05-21	176.90	178.15	175.81	177.85	16989369
2024-05-22	176.64	177.15	175.21	176.38	17880042
2024-05-23	177.07	178.25	172.95	173.55	21024935
2024-05-24	174.98	175.77	173.65	174.99	16579438
2024-05-28	174.45	177.27	174.37	176.40	20572157
2024-05-29	175.43	176.84	174.72	175.90	23388693
2024-05-30	175.20	175.22	171.79	172.11	22958677
2024-05-31	171.86	173.06	169.44	172.50	37638876
2024-06-03	172.54	174.53	171.16	173.17	27459118
2024-06-04	173.28	173.85	171.89	173.79	26879596
2024-06-05	175.20	176.65	173.93	175.41	22068519
2024-06-06	175.90	177.15	175.75	176.73	23251013
2024-06-07	177.05	177.87	174.30	174.46	19661399
2024-06-10	174.97	177.06	172.76	175.01	23779218
2024-06-11	176.22	176.84	173.77	176.62	21540582
2024-06-12	178.25	180.41	176.11	177.79	27864737
2024-06-13	176.11	176.74	174.88	175.16	20913299
2024-06-14	174.22	177.06	174.15	176.79	18063555
2024-06-17	175.46	178.36	174.81	177.24	19618497
2024-06-18	177.14	177.39	174.10	175.09	21869857
2024-06-20	175.37	177.29	174.99	176.30	20160085
2024-06-21	177.00	180.85	176.61	179.63	58582743
2024-06-24	180.16	180.89	178.67	179.22	18298012
2024-06-25	179.62	184.29	179.42	184.03	23235589
2024-06-26	182.63	184.51	182.48	183.88	19838972
2024-06-27	184.18	186.05	184.02	185.41	18848884
2024-06-28	184.32	185.13	181.96	182.15	29156644
2024-07-01	183.03	183.88	181.30	182.99	16006128
2024-07-02	182.05	185.57	181.56	185.24	17372485
2024-07-03	184.85	186.09	184.00	185.82	10242126
2024-07-05	185.86	190.86	185.80	190.60	20967450
2024-07-08	189.90	190.17	187.78	189.03	21035886
2024-07-09	190.31	191.36	188.72	188.98	15141312
2024-07-10	189.15	191.75	189.03	191.18	15952454
2024-07-11	189.85	190.86	185.08	185.57	25625784
2024-07-12	185.08	187.11	184.49	185.07	22898406
2024-07-15	184.92	188.24	184.92	186.53	16474043
2024-07-16	187.36	188.68	183.37	183.92	18290722
2024-07-17	182.97	183.55	179.90	181.02	20734071
2024-07-18	181.93	182.50	176.47	177.69	25315727
2024-07-19	178.88	180.29	177.13	177.66	18881885
2024-07-22	180.59	182.70	180.23	181.67	24100345
2024-07-23	182.05	183.61	181.54	181.79	36352714
2024-07-24	173.60	176.19	171.82	172.63	49585203
2024-07-25	172.52	173.42	167.19	167.28	44851973
2024-07-26	167.15	168.09	164.06	167.00	41336886
2024-07-29	168.83	170.43	167.99	169.53	20293822
2024-07-30	170.24	171.23	168.44	170.29	18959686
2024-07-31	173.24	174.25	170.01	171.54	25729090
2024-08-01	170.25	174.05	168.88	170.76	24531392
2024-08-02	166.44	168.51	164.67	166.66	29130102
2024-08-05	155.50	164.43	154.93	159.25	53630673
2024-08-06	159.33	160.57	156.41	158.29	49004561
2024-08-07	161.25	162.98	158.47	158.94	25138573
2024-08-08	160.51	163.69	160.21	162.03	25578839
2024-08-09	160.01	163.79	159.06	163.67	28602285
2024-08-12	164.35	164.90	161.84	162.29	15895286
2024-08-13	163.41	164.73	162.97	164.16	18551690
2024-08-14	162.40	163.22	157.71	160.37	40591126
2024-08-15	160.50	161.64	159.61	161.30	31524252
2024-08-16	161.47	165.06	161.13	162.96	24208647
2024-08-19	165.28	166.69	164.26	166.67	22416185
2024-08-20	166.90	168.64	166.82	167.18	18341533
2024-08-21	165.15	166.85	164.67	165.85	22901997
2024-08-22	167.26	167.59	163.31	163.80	22493275
2024-08-23	164.72	166.18	163.83	165.62	13955741
2024-08-26	166.38	167.55	164.46	166.16	14190417
2024-08-27	165.84	166.44	164.46	164.68	11821941
2024-08-28	165.04	165.60	161.53	162.85	16407444
2024-08-29	164.31	165.97	160.25	161.78	19699767
2024-08-30	162.62	163.66	161.69	163.38	22123811
2024-09-03	161.72	161.85	156.48	157.36	38945301
2024-09-04	156.66	159.00	155.96	156.45	19353759
2024-09-05	156.30	159.45	155.98	157.24	18688747
2024-09-06	157.30	157.83	150.55	150.92	37912130
2024-09-09	152.51	153.40	147.22	148.71	39260451
2024-09-10	150.45	151.27	148.34	148.66	31118765
2024-09-11	149.92	151.50	147.52	151.16	29607693
2024-09-12	153.80	154.82	152.65	154.69	29695048
2024-09-13	155.43	158.38	155.21	157.46	29591152
2024-09-16	157.31	158.25	156.60	158.06	18379775
2024-09-17	159.02	160.55	158.38	159.32	20715612
2024-09-18	159.86	160.50	158.60	159.81	23677315
2024-09-19	163.71	163.79	161.34	162.14	26587733
2024-09-20	163.50	163.73	162.06	163.59	40896438
2024-09-23	164.35	165.49	161.67	161.85	24150852
2024-09-24	163.03	163.22	160.69	162.29	23332147
2024-09-25	161.47	162.81	161.30	161.49	18869199
2024-09-26	163.64	164.08	162.28	162.73	20319336
2024-09-27	162.81	165.70	162.63	163.95	21101307
2024-09-30	163.32	166.15	163.26	165.85	20481303
2024-10-01	167.69	169.16	164.58	166.99	28338123
2024-10-02	166.42	167.52	164.73	165.86	17760179
2024-10-03	164.41	166.64	163.92	165.86	15073101
2024-10-04	168.06	168.23	165.48	167.06	19093724
2024-10-07	167.72	168.48	162.75	162.98	22463140
2024-10-08	163.94	164.73	162.87	164.38	23072733
2024-10-09	163.45	164.84	159.74	161.86	31181774
2024-10-10	160.87	163.07	160.40	162.08	14144068
2024-10-11	162.13	163.90	161.24	163.24	15344251
2024-10-14	163.64	166.23	163.40	164.96	19016141
2024-10-15	165.79	167.68	164.63	165.46	20247195
2024-10-16	164.53	165.80	163.74	165.16	16406030
2024-10-17	165.73	166.37	162.76	162.93	21453395
2024-10-18	163.19	164.71	163.08	163.42	19757661
2024-10-21	162.95	164.50	162.62	164.07	20946455
2024-10-22	162.98	165.77	162.98	165.14	16568121
2024-10-23	164.76	165.82	161.93	162.78	18280518
2024-10-24	162.83	163.33	161.01	162.72	22412527
2024-10-25	163.67	165.59	163.42	165.27	19828884
2024-10-28	168.75	168.75	163.95	166.72	32138641
2024-10-29	167.73	170.38	167.09	169.68	42169025
2024-10-30	180.68	182.02	174.06	174.46	68890787
2024-10-31	173.13	176.82	171.00	171.11	44768981
2024-11-01	170.07	172.32	168.88	171.29	31796477
2024-11-04	169.93	170.73	168.01	169.24	21492744
2024-11-05	169.43	170.53	168.84	169.74	18242050
2024-11-06	173.80	176.94	173.50	176.51	33695538
2024-11-07	177.41	181.08	177.19	180.75	25352939
2024-11-08	180.65	180.90	178.08	178.35	22006182
2024-11-11	178.58	180.55	178.47	180.35	17450354
2024-11-12	179.82	182.49	179.39	181.62	25134905
2024-11-13	180.46	180.96	178.54	178.88	23184003
2024-11-14	178.28	178.82	174.32	175.58	31007457
2024-11-15	173.73	174.14	171.22	172.49	32504649
2024-11-18	173.42	175.44	172.90	175.30	20206613
2024-11-19	173.72	178.87	173.56	178.12	23434925
2024-11-20	177.34	177.68	173.78	175.98	18997111
2024-11-21	173.90	174.13	163.70	167.63	59734379
2024-11-22	165.85	166.46	163.90	164.76	38604587
2024-11-25	166.09	168.63	165.61	167.65	33135263
2024-11-26	167.63	169.82	167.58	169.12	20486720
2024-11-27	169.00	169.48	168.02	169.23	19266511
2024-11-29	168.50	169.43	167.16	168.95	14257244
2024-12-02	168.77	172.08	168.57	171.49	23789084
2024-12-03	171.49	172.68	170.85	171.34	22248705
2024-12-04	171.15	174.91	171.06	174.37	31615137
2024-12-05	175.36	176.06	172.33	172.64	21356243
2024-12-06	172.03	175.08	171.86	174.71	21462393
2024-12-09	173.96	176.26	173.65	175.37	25389631
2024-12-10	182.85	186.36	181.05	185.17	54813022
2024-12-11	185.31	195.61	184.85	195.40	67894071
2024-12-12	195.00	195.18	191.71	191.96	34817486
2024-12-13	191.01	192.73	189.64	189.82	25143495
2024-12-16	192.87	199.00	192.62	196.66	44934901
2024-12-17	197.25	201.42	194.98	195.42	43504025
2024-12-18	195.22	197.00	187.74	188.40	34166074
2024-12-19	191.63	193.03	188.38	188.51	32265241
2024-12-20	185.78	192.89	185.22	191.41	63462934
2024-12-23	192.62	195.10	190.15	194.63	25675014
2024-12-24	194.84	196.11	193.78	196.11	10403259
2024-12-26	195.15	196.75	194.38	195.60	12057210
2024-12-27	194.95	195.32	190.65	192.76	18891362
2024-12-30	189.80	192.55	189.12	191.24	14264659
2024-12-31	191.08	191.96	188.51	189.30	17466919
2025-01-02	190.65	192.00	187.50	189.43	20370828
2025-01-03	191.37	193.21	189.98	191.79	18596159
2025-01-06	193.98	198.22	193.85	196.87	29563638
2025-01-07	197.11	201.00	194.60	195.49	26487244
2025-01-08	192.57	196.29	192.38	193.95	24864766
2025-01-10	194.30	196.52	190.31	192.04	26665206
2025-01-13	190.07	191.18	187.36	191.01	21823699
2025-01-14	191.24	191.98	188.31	189.66	17174854
2025-01-15	193.09	196.36	191.86	195.55	21775969
2025-01-16	194.14	195.48	192.81	192.91	17815432
2025-01-17	196.53	197.23	193.75	196.00	27735089
2025-01-21	199.07	202.29	197.87	198.05	29971292
2025-01-22	199.06	200.48	197.53	198.37	26200617
2025-01-23	198.14	200.30	195.20	197.98	26951357
2025-01-24	198.10	200.90	198.00	200.21	23877521
2025-01-27	192.41	196.88	190.73	191.81	41728893
2025-01-28	192.75	195.48	190.68	195.30	24157929
2025-01-29	195.56	196.79	193.43	195.41	18218256
2025-01-30	198.00	201.40	197.67	200.87	24354684
2025-01-31	202.00	205.48	201.80	204.02	32041952
2025-02-03	200.69	203.75	200.10	201.23	27838348
2025-02-04	203.39	207.05	202.81	206.38	43856425
2025-02-05	191.07	192.75	188.03	191.33	70461770
2025-02-06	189.50	192.10	188.72	191.60	29297442
2025-02-07	191.05	191.18	183.24	185.34	49314961
2025-02-10	187.35	188.20	185.86	186.47	23105649
2025-02-11	185.03	186.94	184.28	185.32	21239519
2025-02-12	183.22	185.11	181.83	183.61	22072559
2025-02-13	184.32	186.28	183.14	186.14	21402523
2025-02-14	185.06	186.40	184.32	185.23	20448437
2025-02-18	185.60	185.96	181.74	183.77	29916675
2025-02-19	184.07	185.46	183.59	185.27	19549396
2025-02-20	184.80	185.31	182.72	184.56	20441462
2025-02-21	185.15	185.34	179.08	179.66	35199239
2025-02-24	181.99	183.12	178.89	179.25	29854206
2025-02-25	178.04	178.74	174.69	175.42	41913411
2025-02-26	175.07	176.08	171.58	172.73	35431268
2025-02-27	173.99	174.56	167.94	168.50	39991015
2025-02-28	168.68	170.61	166.77	170.28	48130565
2025-03-03	171.93	173.37	165.93	167.01	40770451
2025-03-04	166.24	173.29	165.80	170.92	45387996
2025-03-05	170.52	173.78	169.06	173.02	30954922
2025-03-06	170.53	174.81	170.50	172.35	28301953
2025-03-07	171.26	174.97	170.27	173.86	27385813
2025-03-10	168.26	168.46	163.69	165.87	43604027
2025-03-11	164.91	166.75	161.37	164.04	39587414
2025-03-12	166.58	167.64	163.53	167.11	28372396
2025-03-13	166.04	166.13	162.11	162.76	31756214
2025-03-14	163.27	166.49	162.45	165.49	31995894
2025-03-17	165.03	166.30	163.67	164.29	31184335
2025-03-18	163.68	164.25	156.72	160.67	42074751
2025-03-19	161.76	165.87	161.00	163.89	34275582
2025-03-20	161.57	164.89	160.96	162.80	28138464
2025-03-21	161.21	164.24	160.89	163.99	36625764
2025-03-24	167.07	168.32	165.14	167.68	30879129
2025-03-25	168.98	170.63	168.32	170.56	24174373
2025-03-26	169.00	169.61	164.84	165.06	28939326
2025-03-27	164.63	165.42	162.00	162.24	24508273
2025-03-28	160.49	161.82	153.63	154.33	48669335
2025-03-31	153.11	155.54	150.66	154.64	54603464
2025-04-01	153.62	158.10	153.62	157.07	30672899
2025-04-02	155.15	158.41	154.70	157.04	25041730
2025-04-03	151.11	152.78	150.39	150.72	46883371
2025-04-04	148.01	151.07	145.38	145.60	62259539
2025-04-07	141.55	152.85	140.53	146.75	76794136
2025-04-08	151.22	152.24	143.03	144.70	52200208
2025-04-09	144.42	159.55	143.91	158.71	70406232
2025-04-10	156.54	157.72	149.93	152.82	48021972
2025-04-11	152.90	157.67	152.82	157.14	33636239
2025-04-14	160.00	161.72	157.56	159.07	30332957
2025-04-15	159.13	159.65	155.21	156.31	27551534
2025-04-16	153.10	155.89	151.51	153.33	28187421
2025-04-17	154.29	154.68	148.50	151.16	33046576
2025-04-21	148.88	148.95	146.10	147.67	26049115
2025-04-22	148.89	152.19	148.54	151.47	26971774
2025-04-23	155.61	157.53	153.81	155.35	31128833
2025-04-24	156.15	159.59	155.79	159.28	45893951
2025-04-25	165.07	166.10	161.04	161.96	56033995
2025-04-28	162.43	163.15	158.60	160.61	29745782
2025-04-29	160.33	160.74	157.52	160.16	26808958
2025-04-30	157.98	159.27	155.40	158.80	34981059
2025-05-01	160.45	161.95	158.91	161.30	30203248
2025-05-02	163.41	164.97	161.87	164.03	25715005
2025-05-05	163.00	165.39	162.72	164.21	21341814
2025-05-06	162.17	164.80	161.19	163.23	21277210
2025-05-07	164.08	165.00	147.84	151.38	127747554
2025-05-08	155.00	155.93	152.90	154.28	57498692
2025-05-09	154.17	155.05	152.20	152.75	32435281
2025-05-12	157.49	159.10	156.25	158.46	44138818
2025-05-13	158.79	160.57	156.16	159.53	42382126
2025-05-14	159.96	167.00	159.61	165.37	48755869
2025-05-15	165.84	166.21	162.37	163.96	33146669
2025-05-16	167.73	169.35	165.62	166.19	42846925
2025-05-19	164.51	166.64	164.22	166.54	30426097
2025-05-20	166.43	168.50	162.90	163.98	46607656
2025-05-21	163.69	173.14	163.56	168.56	73415956
2025-05-22	171.85	176.77	170.71	170.87	74864418
2025-05-23	169.06	169.96	167.89	168.47	35211439
2025-05-27	170.16	173.17	170.00	172.90	37995670
2025-05-28	173.16	175.27	171.91	172.36	34783997
2025-05-29	174.00	174.42	170.63	171.86	29373803
2025-05-30	171.35	172.21	167.44	171.74	52639911
2025-06-02	167.84	169.87	167.39	169.03	38612272
2025-06-03	167.49	168.48	165.28	166.18	45084903
2025-06-04	166.74	168.22	166.36	168.05	26900838
2025-06-05	170.34	170.93	167.59	168.21	36444564
2025-06-06	170.83	174.50	170.83	173.68	35731832
2025-06-09	174.54	176.47	174.37	176.09	28935906
2025-06-10	176.20	181.11	174.91	178.60	61766121
2025-06-11	179.77	180.37	176.75	177.35	31646757
2025-06-12	176.18	176.72	174.75	175.70	20941873
2025-06-13	172.44	177.13	172.39	174.67	27663107
2025-06-16	174.73	176.94	174.65	176.77	27389208
2025-06-17	175.70	177.36	174.58	175.95	24973043
2025-06-18	176.01	176.56	173.20	173.32	28707524
2025-06-20	173.95	174.34	165.46	166.64	75659917
2025-06-23	166.27	167.34	162.00	165.19	57670985
2025-06-24	166.92	168.22	166.13	166.77	40524312
2025-06-25	167.63	172.36	167.55	170.68	35478989
2025-06-26	172.43	173.69	169.94	173.54	31796690
2025-06-27	173.54	178.68	171.73	178.53	108140200
2025-06-30	180.78	181.23	174.58	176.23	63378856
2025-07-01	175.74	176.09	173.53	175.84	35904526
2025-07-02	175.54	178.86	175.07	178.64	29128947
2025-07-03	178.50	179.67	177.05	179.53	21689729
2025-07-07	179.06	179.30	175.68	176.79	34175648
2025-07-08	177.85	177.95	172.81	174.36	40442535
2025-07-09	175.25	179.44	172.77	176.62	43025594
2025-07-10	175.63	178.43	174.38	177.62	29252386
2025-07-11	176.79	181.43	176.48	180.19	34282922
2025-07-14	181.01	183.67	179.68	181.56	32536632
2025-07-15	182.81	184.22	181.60	182.00	33448251
2025-07-16	183.24	184.33	182.03	182.97	33104193
2025-07-17	182.14	184.06	180.48	183.58	31992565
2025-07-18	185.40	186.42	183.71	185.06	34014509
2025-07-21	186.25	190.29	186.15	190.10	45803129
2025-07-22	191.50	191.65	187.46	191.34	44660215
2025-07-23	191.50	192.53	189.18	190.23	58681948
2025-07-24	197.03	197.95	191.00	192.17	74881687
2025-07-25	191.98	194.33	191.26	193.18	39785863
2025-07-28	193.65	194.05	190.84	192.58	38139504
2025-07-29	192.43	195.92	192.08	195.75	41389153
2025-07-30	195.60	197.60	194.69	196.53	32445405
2025-07-31	195.71	195.99	191.09	191.90	51329163
2025-08-01	189.03	190.83	187.82	189.13	34832181
2025-08-04	190.29	195.27	190.12	195.04	31547350
2025-08-05	194.71	197.86	193.89	194.67	31602340
2025-08-06	194.50	196.63	193.67	196.09	21562908
2025-08-07	197.06	197.54	194.33	196.52	26321811
2025-08-08	197.22	202.61	197.17	201.42	39161826
2025-08-11	200.94	201.48	199.07	201.00	25832435
2025-08-12	201.37	204.50	200.59	203.34	30424452
2025-08-13	204.13	204.53	197.51	201.96	28342922
2025-08-14	201.50	204.44	201.23	202.94	25230427
2025-08-15	203.85	206.44	201.28	203.90	34931422
2025-08-18	204.20	205.27	202.49	203.50	18526594
2025-08-19	203.03	203.44	199.96	201.57	24240233
2025-08-20	200.73	201.28	196.60	199.32	28955498
2025-08-21	199.75	202.48	199.43	199.75	19774633
2025-08-22	202.73	208.54	201.30	206.09	42827040
2025-08-25	206.43	210.52	205.28	208.49	29928878
2025-08-26	207.51	207.85	205.70	207.14	28464130
2025-08-27	205.70	208.91	205.65	207.48	23022850
2025-08-28	207.25	212.22	206.90	211.64	32339307
2025-08-29	210.51	214.65	210.20	212.91	39728364
2025-09-02	208.44	211.68	206.20	211.35	47523037
2025-09-03	226.21	231.31	224.79	230.66	103336125
2025-09-04	229.65	232.37	226.11	232.30	51684167
2025-09-05	232.20	235.76	231.90	235.00	46588925
2025-09-08	235.47	238.13	233.67	234.04	32474743
2025-09-09	234.17	240.47	233.23	239.63	38060959
2025-09-10	238.90	241.66	237.85	239.17	35141074
2025-09-11	239.88	242.25	236.25	240.37	30599328
2025-09-12	240.37	242.08	238.00	240.80	26771610
2025-09-15	244.66	252.41	244.66	251.61	58383796
2025-09-16	252.08	253.04	249.47	251.16	34109720
2025-09-17	251.22	251.60	246.28	249.53	34107992
2025-09-18	251.68	253.99	249.80	252.03	31239474
2025-09-19	253.25	256.00	251.81	254.72	55571424
2025-09-22	254.43	255.78	250.30	252.53	32290538
2025-09-23	253.04	254.36	250.48	251.66	26628016
2025-09-24	251.66	252.35	246.44	247.14	28201003
2025-09-25	244.40	246.49	240.74	245.79	31020383
2025-09-26	247.07	249.42	245.97	246.54	18503194
2025-09-29	247.85	251.15	242.77	244.05	32505777
2025-09-30	242.81	243.29	239.25	243.10	34724346
2025-10-01	240.75	246.30	238.61	244.90	31658234
2025-10-02	245.15	246.81	242.30	245.69	25483298
2025-10-03	244.49	246.30	241.66	245.35	30249559
2025-10-06	244.78	251.32	244.58	250.43	28894653
2025-10-07	248.27	250.44	245.52	245.76	23181285
2025-10-08	244.96	246.01	243.82	244.62	21307104
2025-10-09	244.47	244.76	239.15	241.53	27892086
2025-10-10	241.43	244.09	235.84	236.57	33180323
2025-10-13	240.21	244.50	239.71	244.15	24995028
2025-10-14	241.23	247.12	240.51	245.45	22111572
2025-10-15	247.25	252.11	245.99	251.03	27007690
2025-10-16	251.77	256.96	250.10	251.46	27997159
2025-10-17	250.76	254.22	247.81	253.30	29671629
2025-10-20	254.69	257.33	254.23	256.55	22350155
2025-10-21	254.74	254.88	244.15	250.46	47312098
2025-10-22	254.37	256.36	249.29	251.69	35029370
2025-10-23	252.98	255.04	251.85	253.08	19901425
2025-10-24	256.58	261.68	255.32	259.92	28655126
2025-10-27	264.82	270.14	264.28	269.27	35235231
2025-10-28	269.69	270.73	266.50	267.47	29738564
2025-10-29	267.75	275.34	267.67	274.57	43580277
2025-10-30	291.59	291.59	280.06	281.48	74875990
2025-10-31	283.21	286.00	277.03	281.19	39267945
2025-11-03	282.18	285.53	279.80	283.72	29785996
2025-11-04	276.75	281.27	276.26	277.54	30078369
2025-11-05	278.87	286.42	277.34	284.31	31010302
2025-11-06	285.33	288.35	281.14	284.75	37173648
2025-11-07	283.21	283.78	275.19	278.83	34479588
2025-11-10	284.42	290.80	282.86	290.10	29557309
2025-11-11	287.75	291.92	287.32	291.31	19842136
2025-11-12	291.68	292.01	283.69	286.71	24829923
2025-11-13	282.34	282.84	277.24	278.57	29494040
2025-11-14	271.41	278.56	270.70	276.41	31647227
2025-11-17	285.78	293.95	283.57	285.02	52670192
2025-11-18	287.92	288.80	278.20	284.28	49158743
2025-11-19	287.16	303.81	286.63	292.81	68198944
2025-11-20	304.54	306.42	288.67	289.45	62025218
2025-11-21	296.42	303.92	293.85	299.66	74137697
2025-11-24	311.13	319.48	309.60	318.58	85165123
2025-11-25	326.21	328.83	317.65	323.44	88632074
2025-11-26	320.68	324.50	316.79	319.95	51373361
2025-11-28	323.37	326.85	316.79	320.18	26018568
2025-12-01	317.70	319.85	313.89	314.89	41182956
2025-12-02	316.74	318.38	313.91	315.81	35854744
2025-12-03	315.89	321.58	314.10	319.63	41838317
2025-12-04	322.23	322.36	314.70	317.62	31240924
2025-12-05	319.49	323.16	319.17	321.27	28851705
2025-12-08	320.05	320.44	311.22	313.72	33909433
2025-12-09	312.37	317.99	311.90	317.08	30194027
2025-12-10	315.83	321.31	314.68	320.21	33428923
2025-12-11	320.08	321.12	308.60	312.43	42353697
2025-12-12	313.70	314.87	305.56	309.29	35940170
2025-12-15	311.32	311.42	304.88	308.22	29151889
2025-12-16	304.95	310.77	302.59	306.57	30585020
2025-12-17	308.01	308.09	296.12	296.72	43930358
2025-12-18	301.72	303.96	299.23	302.46	33518048
2025-12-19	301.73	307.25	300.97	307.16	59943239
2025-12-22	309.88	310.13	305.30	309.78	26429937
2025-12-23	309.63	314.94	309.32	314.35	25478670
2025-12-24	314.77	315.08	311.92	314.09	10097361
2025-12-26	314.48	315.09	312.28	313.51	10899017
2025-12-29	311.37	314.02	310.62	313.56	19621777
2025-12-30	312.50	316.95	312.46	313.85	17380888
2025-12-31	312.85	314.58	311.44	313.00	16377689
2026-01-02	316.90	322.50	310.33	315.15	32009385
2026-01-05	317.66	319.02	314.63	316.54	30195597
2026-01-06	316.40	320.94	311.78	314.34	31212101
2026-01-07	314.36	326.15	314.19	321.98	35104425
2026-01-08	328.97	330.32	321.50	325.44	31896101
2026-01-09	327.09	330.83	325.80	328.57	26214166
2026-01-12	325.80	334.04	325.00	331.86	33923928
2026-01-13	334.95	340.49	333.62	335.97	33517607
2026-01-14	335.06	336.52	330.48	335.84	28525571
2026-01-15	337.65	337.69	330.74	332.78	28442406
2026-01-16	334.41	334.65	327.70	330.00	40341637
2026-01-20	320.87	327.73	320.43	322.00	35361045
2026-01-21	320.92	332.48	319.35	328.38	35386603
2026-01-22	334.45	335.15	328.75	330.54	26253640
2026-01-23	332.49	333.69	327.45	327.93	27279974

Explore More About GOOGL

Coins representing dividend payouts and trends

GOOGL 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

GOOGL 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

GOOGL 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