GOOGL Historical Prices

Summary

Key Stock Metrics

130.67

(March 5, 2024)

52-Week Low

207.05

(February 4, 2025)

52-Week High

207.05

(February 4, 2025)

All-Time High

185.27

(February 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-08-19	2.50	2.60	2.40	2.51	447826200
2004-08-20	2.52	2.72	2.51	2.71	228975000
2004-08-23	2.77	2.83	2.72	2.73	183066200
2004-08-24	2.78	2.79	2.59	2.62	152895100
2004-08-25	2.62	2.70	2.59	2.65	92140160
2004-08-26	2.62	2.70	2.61	2.70	71145200
2004-08-27	2.70	2.71	2.64	2.65	62289620
2004-08-30	2.63	2.64	2.55	2.55	52111700
2004-08-31	2.56	2.59	2.55	2.56	49314780
2004-09-01	2.57	2.57	2.49	2.50	91635260
2004-09-02	2.48	2.56	2.47	2.54	151604820
2004-09-03	2.52	2.54	2.48	2.50	51666920
2004-09-07	2.52	2.55	2.49	2.54	58637180
2004-09-08	2.52	2.57	2.51	2.56	49993980
2004-09-09	2.56	2.57	2.52	2.56	40729680
2004-09-10	2.54	2.66	2.53	2.63	87229520
2004-09-13	2.66	2.71	2.66	2.69	78658420
2004-09-14	2.68	2.80	2.67	2.79	108589100
2004-09-15	2.76	2.85	2.75	2.80	107427060
2004-09-16	2.81	2.89	2.79	2.85	92919520
2004-09-17	2.86	2.93	2.84	2.93	94987180
2004-09-20	2.92	3.04	2.92	2.98	106581580
2004-09-21	2.99	3.01	2.94	2.94	72487560
2004-09-22	2.93	2.99	2.92	2.96	76021780
2004-09-23	2.97	3.06	2.92	3.02	85592620
2004-09-24	3.02	3.10	2.99	2.99	91487000
2004-09-27	2.99	3.02	2.94	2.95	70856700
2004-09-28	3.03	3.18	3.00	3.17	169758760
2004-09-29	3.16	3.37	3.15	3.27	306008600
2004-09-30	3.24	3.30	3.22	3.24	137960820
2004-10-01	3.27	3.35	3.22	3.31	151666940
2004-10-04	3.38	3.42	3.35	3.37	130587840
2004-10-05	3.36	3.46	3.30	3.46	150146260
2004-10-06	3.44	3.46	3.40	3.42	134184160
2004-10-07	3.42	3.49	3.41	3.47	141541100
2004-10-08	3.47	3.49	3.42	3.44	111001360
2004-10-11	3.42	3.47	3.34	3.38	105010820
2004-10-12	3.36	3.44	3.33	3.43	116977880
2004-10-13	3.58	3.59	3.50	3.52	198208840
2004-10-14	3.52	3.56	3.46	3.55	104710280
2004-10-15	3.62	3.63	3.55	3.60	132312860
2004-10-18	3.58	3.73	3.53	3.73	140751720
2004-10-19	3.76	3.81	3.68	3.70	181599620
2004-10-20	3.70	3.72	3.49	3.51	227855020
2004-10-21	3.61	3.75	3.54	3.73	292304460
2004-10-22	4.26	4.50	4.10	4.31	739138960
2004-10-25	4.41	4.86	4.31	4.68	656439400
2004-10-26	4.65	4.81	4.50	4.54	446928620
2004-10-27	4.56	4.73	4.54	4.65	267601000
2004-10-28	4.66	4.86	4.64	4.83	297459540
2004-10-29	4.97	4.99	4.76	4.76	423996260
2004-11-01	4.83	4.94	4.78	4.90	244929080
2004-11-02	4.97	4.98	4.83	4.87	227326100
2004-11-03	4.95	5.04	4.76	4.79	278263760
2004-11-04	4.71	4.76	4.58	4.61	288700120
2004-11-05	4.55	4.55	4.21	4.23	397361380
2004-11-08	4.27	4.38	4.23	4.31	224230640
2004-11-09	4.35	4.38	4.13	4.21	221674160
2004-11-10	4.26	4.31	4.15	4.19	213255340
2004-11-11	4.22	4.59	4.19	4.57	300238440
2004-11-12	4.63	4.74	4.43	4.55	335512520
2004-11-15	4.51	4.70	4.47	4.62	238449680
2004-11-16	4.43	4.48	4.27	4.31	419085620
2004-11-17	4.22	4.43	4.22	4.31	363297420
2004-11-18	4.25	4.36	4.14	4.19	333178400
2004-11-19	4.22	4.25	4.16	4.23	175695220
2004-11-22	4.11	4.23	4.03	4.12	247800140
2004-11-23	4.20	4.27	4.16	4.18	248703740
2004-11-24	4.37	4.43	4.31	4.37	306158860
2004-11-26	4.39	4.50	4.38	4.48	129830500
2004-11-29	4.51	4.57	4.43	4.52	213708140
2004-11-30	4.51	4.57	4.50	4.55	154271520
2004-12-01	4.55	4.56	4.49	4.50	157559300
2004-12-02	4.49	4.53	4.46	4.48	125438760
2004-12-03	4.50	4.52	4.44	4.51	117590960
2004-12-06	4.47	4.51	4.40	4.40	125300520
2004-12-07	4.40	4.40	4.26	4.28	137660280
2004-12-08	4.26	4.34	4.21	4.25	151101940
2004-12-09	4.25	4.33	4.21	4.33	153349900
2004-12-10	4.33	4.37	4.28	4.29	86496220
2004-12-13	4.30	4.33	4.23	4.26	96541920
2004-12-14	4.27	4.47	4.24	4.46	222159000
2004-12-15	4.45	4.51	4.41	4.49	229824500
2004-12-16	4.42	4.51	4.40	4.41	171758300
2004-12-17	4.42	4.51	4.41	4.50	147984460
2004-12-20	4.55	4.71	4.54	4.62	197036780
2004-12-21	4.65	4.69	4.58	4.59	110520500
2004-12-22	4.59	4.67	4.57	4.65	78277760
2004-12-23	4.68	4.71	4.65	4.69	72419440
2004-12-27	4.73	4.83	4.72	4.79	122297240
2004-12-28	4.80	4.83	4.77	4.82	83062180
2004-12-29	4.79	4.83	4.79	4.82	53656420
2004-12-30	4.82	4.95	4.79	4.94	118294200
2004-12-31	4.98	4.99	4.81	4.82	153640400
2005-01-03	4.93	5.09	4.88	5.06	317442720
2005-01-04	5.03	5.07	4.83	4.86	275603060
2005-01-05	4.83	4.92	4.80	4.83	165022440
2005-01-06	4.87	4.89	4.69	4.71	208108280
2005-01-07	4.76	4.85	4.72	4.84	193598740
2005-01-10	4.86	4.95	4.79	4.87	151057860
2005-01-11	4.89	4.94	4.83	4.83	139419380
2005-01-12	4.85	4.89	4.76	4.88	163844360
2005-01-13	4.88	4.93	4.85	4.88	137229520
2005-01-14	4.90	5.00	4.85	5.00	193145940
2005-01-18	5.02	5.12	4.96	5.09	263916500
2005-01-19	5.11	5.13	4.91	4.93	225550980
2005-01-20	4.81	4.90	4.80	4.84	180349400
2005-01-21	4.86	4.88	4.70	4.70	185494460
2005-01-24	4.71	4.73	4.50	4.51	280948480
2005-01-25	4.54	4.55	4.40	4.42	213559880
2005-01-26	4.48	4.73	4.48	4.73	246592000
2005-01-27	4.72	4.72	4.63	4.70	132781680
2005-01-28	4.75	4.86	4.65	4.75	244594500
2005-01-31	4.84	4.91	4.79	4.89	192272400
2005-02-01	4.86	4.91	4.76	4.79	377444320
2005-02-02	5.38	5.42	5.09	5.14	657142640
2005-02-03	5.15	5.33	5.14	5.27	260220000
2005-02-04	5.16	5.19	5.06	5.10	296908580
2005-02-07	5.13	5.16	4.88	4.90	259665020
2005-02-08	4.92	5.00	4.86	4.96	230004820
2005-02-09	5.02	5.04	4.73	4.79	344035520
2005-02-10	4.80	4.80	4.63	4.70	380323380
2005-02-11	4.66	4.80	4.65	4.68	262782500
2005-02-14	4.57	4.82	4.52	4.82	772603860
2005-02-15	4.84	4.99	4.82	4.88	516565180
2005-02-16	4.86	4.98	4.85	4.96	331228980
2005-02-17	4.94	4.99	4.92	4.94	208655240
2005-02-18	4.96	4.97	4.91	4.94	170017240
2005-02-22	4.91	4.97	4.76	4.78	270149480
2005-02-23	4.83	4.86	4.71	4.84	312269620
2005-02-24	4.58	4.74	4.55	4.72	517196300
2005-02-25	4.73	4.74	4.63	4.64	199821680
2005-02-28	4.65	4.74	4.64	4.70	156643700
2005-03-01	4.73	4.74	4.55	4.65	186552340
2005-03-02	4.65	4.69	4.61	4.63	145966900
2005-03-03	4.65	4.69	4.60	4.67	152440300
2005-03-04	4.66	4.68	4.62	4.64	135720860
2005-03-07	4.69	4.74	4.67	4.72	173653620
2005-03-08	4.72	4.74	4.62	4.63	161205720
2005-03-09	4.60	4.61	4.50	4.53	227608600
2005-03-10	4.52	4.53	4.43	4.50	219596500
2005-03-11	4.51	4.52	4.43	4.44	160849100
2005-03-14	4.45	4.46	4.31	4.37	223325060
2005-03-15	4.38	4.50	4.35	4.46	208809520
2005-03-16	4.41	4.46	4.37	4.39	142376580
2005-03-17	4.42	4.49	4.39	4.48	165503280
2005-03-18	4.47	4.51	4.45	4.50	142050000
2005-03-21	4.48	4.55	4.43	4.52	149937880
2005-03-22	4.53	4.54	4.44	4.46	112832580
2005-03-23	4.45	4.50	4.45	4.47	97070840
2005-03-24	4.51	4.52	4.48	4.48	74234640
2005-03-28	4.54	4.62	4.52	4.53	175068120
2005-03-29	4.52	4.58	4.45	4.49	129688240
2005-03-30	4.51	4.53	4.49	4.51	124941900
2005-03-31	4.45	4.53	4.44	4.51	135610680
2005-04-01	4.54	4.57	4.50	4.50	123857980
2005-04-04	4.50	4.63	4.49	4.63	161812780
2005-04-05	4.69	4.75	4.69	4.71	175042080
2005-04-06	4.73	4.74	4.69	4.73	105237200
2005-04-07	4.72	4.86	4.71	4.84	194185760
2005-04-08	4.84	4.87	4.78	4.80	102512420
2005-04-11	4.82	4.87	4.80	4.83	108400780
2005-04-12	4.82	4.86	4.73	4.85	146650100
2005-04-13	4.83	4.85	4.74	4.82	131347160
2005-04-14	4.83	4.86	4.75	4.78	123270960
2005-04-15	4.75	4.75	4.61	4.62	231956260
2005-04-18	4.61	4.69	4.58	4.67	131236980
2005-04-19	4.73	4.80	4.70	4.78	168897260
2005-04-20	4.96	5.01	4.89	4.95	309574860
2005-04-21	5.01	5.12	4.98	5.10	355664000
2005-04-22	5.57	5.60	5.35	5.39	665272940
2005-04-25	5.44	5.61	5.43	5.58	397499620
2005-04-26	5.50	5.55	5.45	5.46	346049080
2005-04-27	5.45	5.52	5.41	5.49	205657960
2005-04-28	5.48	5.55	5.44	5.48	173962180
2005-04-29	5.54	5.55	5.44	5.50	183727360
2005-05-02	5.55	5.59	5.50	5.55	195692420
2005-05-03	5.54	5.70	5.53	5.65	356230980
2005-05-04	5.68	5.74	5.67	5.71	242096100
2005-05-05	5.71	5.71	5.64	5.67	150456800
2005-05-06	5.71	5.73	5.66	5.70	135516500
2005-05-09	5.70	5.71	5.63	5.65	110931240
2005-05-10	5.63	5.69	5.61	5.69	127139760
2005-05-11	5.72	5.79	5.69	5.78	229980780
2005-05-12	5.77	5.80	5.70	5.71	179279520
2005-05-13	5.72	5.77	5.68	5.73	148571480
2005-05-16	5.74	5.79	5.71	5.77	113828320
2005-05-17	5.76	5.83	5.75	5.82	156453340
2005-05-18	5.84	5.99	5.83	5.97	246674160
2005-05-19	6.00	6.02	5.95	5.97	194672620
2005-05-20	6.03	6.04	5.99	6.04	163557860
2005-05-23	6.07	6.45	6.06	6.38	428520220
2005-05-24	6.42	6.63	6.33	6.39	581886180
2005-05-25	6.31	6.52	6.26	6.52	361794780
2005-05-26	6.52	6.59	6.45	6.47	271409680
2005-05-27	6.51	6.65	6.48	6.64	244111640
2005-05-31	6.73	6.95	6.73	6.93	445520140
2005-06-01	7.07	7.32	7.04	7.19	705074980
2005-06-02	7.21	7.24	7.11	7.19	360115840
2005-06-03	7.16	7.23	6.93	7.00	376308320
2005-06-06	7.05	7.34	7.04	7.27	451312340
2005-06-07	7.42	7.48	7.25	7.32	487317720
2005-06-08	7.32	7.32	6.94	6.98	514924300
2005-06-09	7.11	7.21	7.01	7.15	329401760
2005-06-10	7.17	7.18	6.99	7.06	254379720
2005-06-13	6.99	7.10	6.91	7.06	256515480
2005-06-14	6.96	7.03	6.94	6.95	202193860
2005-06-15	6.87	6.93	6.68	6.86	418398400
2005-06-16	6.85	6.95	6.82	6.93	249687460
2005-06-17	6.97	7.00	6.89	7.00	209055940
2005-06-20	6.90	7.19	6.79	7.16	421235400
2005-06-21	7.20	7.25	7.12	7.19	303179620
2005-06-22	7.24	7.30	7.21	7.23	209849340
2005-06-23	7.19	7.36	7.16	7.24	281623660
2005-06-24	7.27	7.44	7.23	7.43	356050680
2005-06-27	7.47	7.61	7.34	7.60	356685780
2005-06-28	7.65	7.73	7.54	7.54	381401300
2005-06-29	7.56	7.60	7.30	7.31	366619280
2005-06-30	7.35	7.47	7.27	7.35	302420280
2005-07-01	7.37	7.40	7.22	7.28	184877380
2005-07-05	7.30	7.39	7.25	7.39	150144260
2005-07-06	7.43	7.43	7.28	7.28	160288100
2005-07-07	7.23	7.39	7.21	7.38	213818320
2005-07-08	7.40	7.43	7.35	7.40	149414960
2005-07-11	7.40	7.41	7.27	7.33	168101860
2005-07-12	7.33	7.35	7.27	7.29	117504800
2005-07-13	7.31	7.48	7.30	7.47	229161320
2005-07-14	7.63	7.66	7.50	7.52	213730160
2005-07-15	7.53	7.58	7.49	7.52	169065540
2005-07-18	7.49	7.54	7.44	7.48	124374880
2005-07-19	7.55	7.75	7.54	7.74	252873060
2005-07-20	7.63	7.81	7.54	7.79	286712620
2005-07-21	7.85	7.94	7.77	7.84	396485840
2005-07-22	7.65	7.73	7.40	7.55	468560700
2005-07-25	7.55	7.58	7.37	7.39	193516580
2005-07-26	7.37	7.44	7.30	7.40	196684160
2005-07-27	7.44	7.45	7.30	7.42	144612500
2005-07-28	7.43	7.43	7.33	7.33	118720940
2005-07-29	7.30	7.32	7.17	7.19	167560900
2005-08-01	7.20	7.31	7.20	7.28	113447660
2005-08-02	7.28	7.48	7.27	7.47	146061060
2005-08-03	7.44	7.49	7.38	7.43	118821120
2005-08-04	7.38	7.47	7.38	7.44	104914640
2005-08-05	7.43	7.46	7.28	7.30	119003440
2005-08-08	7.33	7.39	7.26	7.28	89794020
2005-08-09	7.29	7.31	7.21	7.28	115789780
2005-08-10	7.28	7.30	7.12	7.14	137822560
2005-08-11	7.14	7.16	7.01	7.10	150562980
2005-08-12	7.08	7.25	7.04	7.24	131950220
2005-08-15	7.24	7.31	7.09	7.09	163782260
2005-08-16	7.12	7.19	7.08	7.14	142434680
2005-08-17	7.13	7.16	7.09	7.12	77802920
2005-08-18	6.89	7.01	6.87	6.99	237874660
2005-08-19	7.02	7.03	6.98	6.99	111053440
2005-08-22	7.03	7.03	6.83	6.84	136500240
2005-08-23	6.90	6.99	6.85	6.98	116639280
2005-08-24	6.93	7.11	6.91	7.06	172165020
2005-08-25	7.06	7.09	6.99	7.06	87686320
2005-08-26	7.08	7.12	7.06	7.08	75238400
2005-08-29	7.05	7.22	7.05	7.21	118268160
2005-08-30	7.18	7.23	7.14	7.18	96008960
2005-08-31	7.20	7.21	7.10	7.14	100857500
2005-09-01	7.14	7.18	7.12	7.15	54938680
2005-09-02	7.16	7.24	7.16	7.21	68811100
2005-09-06	7.22	7.23	7.16	7.17	84394520
2005-09-07	7.14	7.38	7.13	7.37	150254440
2005-09-08	7.36	7.48	7.33	7.38	132499200
2005-09-09	7.43	7.47	7.41	7.47	87964800
2005-09-12	7.54	7.78	7.52	7.74	208096260
2005-09-13	7.72	7.88	7.65	7.79	206361200
2005-09-14	7.71	7.83	7.50	7.57	225913620
2005-09-15	7.48	7.66	7.44	7.56	309869380
2005-09-16	7.59	7.61	7.49	7.50	151863280
2005-09-19	7.52	7.64	7.51	7.59	115441160
2005-09-20	7.65	7.78	7.62	7.69	187349740
2005-09-21	7.70	7.84	7.64	7.79	202750860
2005-09-22	7.78	7.97	7.75	7.78	260586640
2005-09-23	7.82	7.92	7.81	7.88	169975160
2005-09-26	7.98	8.02	7.81	7.85	198236900
2005-09-27	7.87	7.95	7.83	7.84	137704360
2005-09-28	7.85	7.87	7.63	7.64	160230000
2005-09-29	7.66	7.76	7.65	7.73	112473960
2005-09-30	7.85	7.93	7.80	7.91	183348700
2005-10-03	7.83	8.00	7.81	7.96	183529000
2005-10-04	7.99	8.03	7.76	7.77	183208460
2005-10-05	7.81	7.87	7.69	7.76	166861680
2005-10-06	7.85	7.86	7.75	7.81	160157880
2005-10-07	7.86	7.91	7.76	7.82	135644720
2005-10-10	7.83	7.86	7.72	7.76	111640480
2005-10-11	7.76	7.81	7.62	7.65	171153240
2005-10-12	7.62	7.67	7.47	7.52	186452160
2005-10-13	7.54	7.54	7.26	7.43	211726640
2005-10-14	7.49	7.50	7.31	7.40	170682400
2005-10-17	7.43	7.62	7.36	7.62	151600820
2005-10-18	7.62	7.69	7.56	7.58	141805560
2005-10-19	7.59	7.74	7.59	7.71	140461220
2005-10-20	7.74	7.77	7.52	7.57	278724560
2005-10-21	8.64	8.65	8.32	8.49	458655260
2005-10-24	8.58	8.73	8.55	8.71	188966580
2005-10-25	8.64	8.68	8.56	8.67	137808540
2005-10-26	8.65	8.89	8.65	8.88	178464100
2005-10-27	8.91	8.92	8.79	8.82	102869040
2005-10-28	8.87	8.97	8.87	8.95	118278160
2005-10-31	8.99	9.36	8.98	9.30	287502020
2005-11-01	9.29	9.59	9.22	9.48	327698780
2005-11-02	9.53	9.62	9.42	9.48	211680560
2005-11-03	9.55	9.66	9.53	9.64	149230640
2005-11-04	9.74	9.79	9.63	9.75	176809180
2005-11-07	9.87	9.93	9.80	9.87	192168220
2005-11-08	9.85	9.88	9.71	9.74	158228480
2005-11-09	9.66	9.70	9.44	9.47	209707080
2005-11-10	9.45	9.78	9.43	9.77	182895900
2005-11-11	9.87	9.91	9.71	9.75	141527080
2005-11-14	9.80	9.95	9.78	9.92	156433320
2005-11-15	9.85	9.92	9.77	9.81	172802120
2005-11-16	9.90	9.96	9.84	9.95	174210620
2005-11-17	10.04	10.09	9.98	10.08	184568840
2005-11-18	10.08	10.10	9.99	10.00	140761740
2005-11-21	9.97	10.24	9.83	10.23	207066440
2005-11-22	10.21	10.42	10.15	10.40	192258380
2005-11-23	10.42	10.61	10.39	10.56	202055620
2005-11-25	10.64	10.71	10.62	10.71	96972660
2005-11-28	10.74	10.77	10.55	10.58	220556180
2005-11-29	10.60	10.65	10.05	10.08	430674020
2005-11-30	10.10	10.20	9.88	10.11	312481980
2005-12-01	10.22	10.38	10.20	10.34	195241620
2005-12-02	10.42	10.48	10.34	10.43	151136000
2005-12-05	10.42	10.43	10.10	10.14	206150820
2005-12-06	10.21	10.40	10.03	10.11	302827000
2005-12-07	10.15	10.16	9.97	10.10	233729380
2005-12-08	10.12	10.26	10.06	10.26	178516200
2005-12-09	10.37	10.39	10.21	10.22	153137520
2005-12-12	10.36	10.37	10.24	10.31	139247060
2005-12-13	10.30	10.44	10.28	10.43	163427640
2005-12-14	10.42	10.48	10.38	10.47	132841800
2005-12-15	10.47	10.57	10.40	10.56	121129180
2005-12-16	10.63	10.80	10.56	10.75	327185860
2005-12-19	10.80	11.15	10.49	10.61	439509560
2005-12-20	10.69	10.80	10.61	10.73	202049600
2005-12-21	10.83	10.91	10.51	10.65	224833720
2005-12-22	10.79	10.81	10.64	10.79	151198100
2005-12-23	10.80	10.80	10.71	10.76	92064020
2005-12-27	10.79	10.79	10.56	10.61	134292340
2005-12-28	10.60	10.69	10.52	10.66	142609000
2005-12-29	10.69	10.71	10.47	10.50	139160920
2005-12-30	10.42	10.45	10.34	10.36	152009540
2006-01-03	10.55	10.88	10.45	10.87	262886680
2006-01-04	11.09	11.22	10.99	11.12	306267040
2006-01-05	11.14	11.28	11.03	11.27	216547140
2006-01-06	11.41	11.75	11.32	11.63	355764160
2006-01-09	11.65	11.83	11.51	11.66	256289080
2006-01-10	11.60	11.75	11.54	11.73	182262780
2006-01-11	11.77	11.87	11.72	11.78	180465620
2006-01-12	11.83	11.87	11.53	11.58	202863060
2006-01-13	11.60	11.66	11.53	11.65	153402000
2006-01-17	11.57	11.74	11.55	11.67	165697620
2006-01-18	11.17	11.42	11.07	11.11	410436400
2006-01-19	11.27	11.33	10.82	10.90	291258640
2006-01-20	10.96	10.99	9.86	9.98	823783940
2006-01-23	10.18	10.70	10.14	10.68	455629940
2006-01-24	10.89	11.11	10.85	11.07	309837340
2006-01-25	11.27	11.35	10.72	10.82	375456840
2006-01-26	10.98	10.99	10.58	10.85	258977820
2006-01-27	10.87	10.95	10.72	10.83	169342040
2006-01-30	10.72	10.82	10.62	10.66	172080860
2006-01-31	10.76	10.98	10.59	10.81	442098120
2006-02-01	9.72	10.04	9.68	10.04	543406440
2006-02-02	10.09	10.15	9.89	9.89	236570380
2006-02-03	9.83	9.84	9.31	9.53	366280680
2006-02-06	9.63	9.74	9.48	9.62	179123260
2006-02-07	9.57	9.58	9.08	9.19	333190440
2006-02-08	9.20	9.26	8.86	9.22	416815620
2006-02-09	9.27	9.35	8.90	8.96	238668060
2006-02-10	9.04	9.11	8.82	9.06	305006840
2006-02-13	8.66	8.76	8.54	8.64	395051320
2006-02-14	8.63	8.79	8.55	8.58	293596740
2006-02-15	8.52	8.64	8.44	8.55	259396560
2006-02-16	8.63	9.17	8.61	9.15	427061660
2006-02-17	9.24	9.30	9.08	9.21	286908980
2006-02-21	9.15	9.33	9.12	9.16	174026280
2006-02-22	9.17	9.22	9.09	9.13	129752360
2006-02-23	9.13	9.52	9.13	9.44	251474600
2006-02-24	9.43	9.49	9.33	9.43	129914640
2006-02-27	9.52	9.78	9.50	9.75	204604100
2006-02-28	9.82	9.93	8.46	9.06	790142720
2006-03-01	9.21	9.23	9.03	9.11	241649320
2006-03-02	9.10	9.52	9.05	9.40	367252380
2006-03-03	9.60	9.67	9.39	9.45	239661800
2006-03-06	9.52	9.58	9.17	9.20	179109220
2006-03-07	9.12	9.20	8.95	9.10	207941980
2006-03-08	8.84	8.99	8.76	8.84	235326180
2006-03-09	8.88	8.96	8.53	8.57	278698520
2006-03-10	8.58	8.61	8.28	8.43	387193480
2006-03-13	8.52	8.65	8.38	8.42	273329080
2006-03-14	8.42	8.80	8.31	8.77	369664620
2006-03-15	8.76	8.80	8.51	8.61	255826260
2006-03-16	8.71	8.71	8.44	8.46	200687220
2006-03-17	8.46	8.54	8.37	8.49	171335560
2006-03-20	8.55	8.75	8.53	8.70	208519000
2006-03-21	8.74	8.78	8.47	8.49	196968680
2006-03-22	8.49	8.60	8.43	8.50	152187860
2006-03-23	8.55	8.64	8.50	8.54	148956160
2006-03-24	9.21	9.24	9.06	9.14	304147300
2006-03-27	9.17	9.29	9.12	9.23	140721660
2006-03-28	9.29	9.44	9.27	9.42	179231460
2006-03-29	9.49	9.97	9.48	9.87	381220980
2006-03-30	9.72	9.83	9.58	9.70	294752780
2006-03-31	9.71	9.79	9.59	9.74	731715880
2006-04-03	9.73	9.80	9.69	9.73	162740420
2006-04-04	9.74	10.11	9.70	10.10	314868180
2006-04-05	10.20	10.36	10.06	10.19	268682900
2006-04-06	10.15	10.34	10.13	10.27	172273200
2006-04-07	10.30	10.31	10.09	10.15	140765740
2006-04-10	10.17	10.42	10.12	10.40	186730640
2006-04-11	10.40	10.47	10.15	10.23	222535660
2006-04-12	10.22	10.28	10.12	10.22	120552160
2006-04-13	10.21	10.24	10.00	10.05	131289060
2006-04-17	10.08	10.30	10.01	10.16	165481240
2006-04-18	10.19	10.24	10.03	10.10	163038940
2006-04-19	10.31	10.33	10.16	10.25	135873140
2006-04-20	10.27	10.39	10.20	10.37	245862720
2006-04-21	11.21	11.26	10.90	10.92	451821240
2006-04-24	10.98	11.11	10.90	11.00	177039600
2006-04-25	10.98	11.02	10.64	10.67	191717420
2006-04-26	10.69	10.74	10.58	10.64	145812620
2006-04-27	10.56	10.66	10.48	10.49	167052020
2006-04-28	10.46	10.63	10.40	10.44	148687680
2006-05-01	10.45	10.48	9.96	9.96	207589360
2006-05-02	10.02	10.05	9.70	9.86	262548080
2006-05-03	9.90	10.03	9.76	9.85	161728640
2006-05-04	9.87	9.96	9.80	9.86	93204020
2006-05-05	9.93	10.01	9.79	9.85	121513860
2006-05-08	9.87	9.92	9.74	9.86	102552480
2006-05-09	9.88	10.22	9.84	10.21	183134320
2006-05-10	10.20	10.28	10.04	10.07	123962160
2006-05-11	10.08	10.11	9.62	9.67	178169580
2006-05-12	9.58	9.61	9.33	9.35	202107720
2006-05-15	9.39	9.50	9.20	9.40	172104900
2006-05-16	9.39	9.41	9.24	9.28	130050880
2006-05-17	9.26	9.49	9.25	9.36	213251320
2006-05-18	9.46	9.54	9.26	9.27	116905740
2006-05-19	9.32	9.36	9.01	9.24	228365940
2006-05-22	9.19	9.32	9.12	9.27	172391400
2006-05-23	9.35	9.59	9.33	9.38	179976760
2006-05-24	9.43	9.58	9.28	9.52	191412880
2006-05-25	9.47	9.57	9.30	9.57	164180960
2006-05-26	9.61	9.64	9.49	9.53	73469300
2006-05-30	9.45	9.52	9.28	9.29	86472180
2006-05-31	9.34	9.45	9.16	9.29	159907440
2006-06-01	9.33	9.57	9.28	9.56	125781380
2006-06-02	9.66	9.67	9.43	9.48	127953200
2006-06-05	9.40	9.53	9.35	9.35	111366000
2006-06-06	9.41	9.74	9.40	9.74	205557780
2006-06-07	9.82	9.86	9.65	9.66	178540220
2006-06-08	9.69	9.85	9.46	9.82	207555300
2006-06-09	9.80	9.88	9.63	9.66	123367120
2006-06-12	9.70	9.75	9.52	9.53	100558980
2006-06-13	9.51	9.67	9.45	9.66	153452080
2006-06-14	9.74	9.77	9.46	9.60	155714060
2006-06-15	9.66	9.80	9.57	9.77	135953280
2006-06-16	9.72	9.77	9.69	9.76	106279040
2006-06-19	9.76	9.86	9.67	9.70	152931140
2006-06-20	9.69	9.79	9.66	9.67	80940440
2006-06-21	9.77	10.09	9.74	10.05	175196340
2006-06-22	10.03	10.14	9.69	9.99	118446460
2006-06-23	10.06	10.24	10.01	10.11	106483400
2006-06-26	10.16	10.20	10.07	10.10	71149200
2006-06-27	10.13	10.19	10.02	10.05	82286820
2006-06-28	10.09	10.15	10.02	10.14	74340820
2006-06-29	10.19	10.45	10.14	10.44	133398780
2006-06-30	10.38	10.47	10.30	10.47	125380660
2006-07-03	10.49	10.59	10.48	10.57	43210040
2006-07-05	10.53	10.56	10.38	10.53	99887800
2006-07-06	10.58	10.63	10.54	10.57	73872000
2006-07-07	10.64	10.69	10.39	10.50	121051040
2006-07-10	10.58	10.62	10.40	10.45	88884420
2006-07-11	10.45	10.62	10.32	10.61	119636560
2006-07-12	10.54	10.56	10.41	10.42	98307020
2006-07-13	10.34	10.45	10.16	10.21	138734160
2006-07-14	10.25	10.28	9.96	10.08	151308300
2006-07-17	10.11	10.27	10.08	10.19	116442940
2006-07-18	10.24	10.26	9.94	10.07	171037040
2006-07-19	9.87	10.02	9.86	9.97	170670380
2006-07-20	10.10	10.10	9.63	9.67	251216160
2006-07-21	9.65	9.79	9.43	9.75	235506500
2006-07-24	9.81	9.84	9.52	9.76	162007120
2006-07-25	9.62	9.77	9.59	9.73	115425140
2006-07-26	9.70	9.79	9.57	9.63	110833060
2006-07-27	9.68	9.68	9.44	9.55	113020920
2006-07-28	9.54	9.73	9.54	9.70	81815980
2006-07-31	9.69	9.72	9.58	9.66	92068020
2006-08-01	9.62	9.64	9.38	9.38	109456640
2006-08-02	9.38	9.42	9.12	9.17	142206280
2006-08-03	9.12	9.44	9.08	9.38	126763100
2006-08-04	9.48	9.51	9.29	9.34	102083660
2006-08-07	9.28	9.49	9.27	9.44	79077160
2006-08-08	9.56	9.60	9.47	9.52	115066520
2006-08-09	9.56	9.61	9.40	9.42	86372000
2006-08-10	9.34	9.43	9.30	9.35	85388280
2006-08-11	9.35	9.37	9.19	9.21	75462800
2006-08-14	9.28	9.37	9.21	9.23	99541180
2006-08-15	9.35	9.53	9.31	9.52	134200200
2006-08-16	9.58	9.70	9.55	9.69	117270400
2006-08-17	9.65	9.74	9.59	9.64	101783140
2006-08-18	9.65	9.67	9.51	9.58	99218620
2006-08-21	9.45	9.47	9.37	9.43	80607860
2006-08-22	9.44	9.47	9.36	9.45	83428820
2006-08-23	9.43	9.45	9.31	9.33	72974420
2006-08-24	9.35	9.40	9.30	9.34	69772780
2006-08-25	9.32	9.38	9.31	9.32	49420960
2006-08-28	9.38	9.52	9.37	9.52	83426820
2006-08-29	9.51	9.55	9.42	9.47	89357260
2006-08-30	9.47	9.61	9.46	9.51	81030600
2006-08-31	9.53	9.55	9.45	9.46	59302360
2006-09-01	9.52	9.52	9.42	9.46	53552220
2006-09-05	9.49	9.63	9.43	9.60	81629660
2006-09-06	9.54	9.57	9.48	9.50	74613320
2006-09-07	9.48	9.54	9.43	9.45	76975460
2006-09-08	9.41	9.51	9.41	9.44	61776720
2006-09-11	9.45	9.61	9.44	9.59	90743700
2006-09-12	9.62	9.81	9.61	9.79	109035900
2006-09-13	9.87	10.16	9.87	10.16	195708440
2006-09-14	10.10	10.15	10.04	10.09	107511220
2006-09-15	10.18	10.24	10.16	10.24	157040380
2006-09-18	10.24	10.46	10.23	10.36	142384600
2006-09-19	10.38	10.38	9.81	10.09	286362020
2006-09-20	10.17	10.18	9.86	9.92	183278580
2006-09-21	10.00	10.20	9.99	10.16	214219040
2006-09-22	10.12	10.18	10.03	10.09	93155940
2006-09-25	10.13	10.23	10.05	10.09	114948300
2006-09-26	10.13	10.18	10.04	10.16	105974500
2006-09-27	10.15	10.27	10.05	10.07	117741220
2006-09-28	10.09	10.17	10.01	10.08	102328080
2006-09-29	10.12	10.13	10.03	10.04	66334740
2006-10-02	10.04	10.14	10.01	10.03	73166760
2006-10-03	10.02	10.15	9.95	10.09	109486700
2006-10-04	10.12	10.39	10.07	10.38	133470900
2006-10-05	10.36	10.45	10.26	10.29	116000160
2006-10-06	10.25	10.54	10.24	10.50	146988700
2006-10-09	10.61	10.79	10.58	10.72	151933400
2006-10-10	10.78	10.94	10.55	10.66	196117180
2006-10-11	10.62	10.74	10.59	10.65	112906700
2006-10-12	10.71	10.73	10.59	10.68	97050800
2006-10-13	10.69	10.73	10.63	10.67	72577720
2006-10-16	10.68	10.72	10.53	10.54	86540300
2006-10-17	10.50	10.59	10.41	10.51	104403740
2006-10-18	10.57	10.61	10.43	10.47	120558180
2006-10-19	10.50	11.36	10.48	10.64	230475640
2006-10-20	11.47	11.49	11.33	11.48	233368740
2006-10-23	11.55	12.11	11.50	12.01	302622640
2006-10-24	11.90	11.94	11.78	11.82	173509380
2006-10-25	11.93	12.20	11.87	12.16	184073960
2006-10-26	12.18	12.29	12.10	12.12	140881940
2006-10-27	12.09	12.12	11.80	11.87	132312860
2006-10-30	11.86	12.00	11.74	11.90	131530080
2006-10-31	11.94	12.04	11.84	11.90	126040080
2006-11-01	11.96	11.97	11.62	11.68	108850300
2006-11-02	11.68	11.83	11.65	11.74	104939200
2006-11-03	11.80	11.83	11.62	11.79	98355660
2006-11-06	11.83	11.98	11.80	11.91	100056180
2006-11-07	11.91	11.97	11.78	11.80	98172280
2006-11-08	11.75	12.03	11.71	11.87	159640740
2006-11-09	11.90	11.98	11.79	11.81	97809620
2006-11-10	11.84	11.86	11.75	11.83	56089760
2006-11-13	11.86	12.02	11.84	12.02	87073300
2006-11-14	12.01	12.24	12.00	12.22	144802580
2006-11-15	12.33	12.49	12.29	12.29	167810660
2006-11-16	12.37	12.43	12.30	12.39	102090000
2006-11-17	12.32	12.48	12.32	12.46	110660820
2006-11-20	12.45	12.45	12.31	12.37	102697460
2006-11-21	12.40	12.74	12.39	12.73	169045100
2006-11-22	12.76	12.81	12.63	12.69	90210380
2006-11-24	12.60	12.68	12.59	12.61	34756340
2006-11-27	12.52	12.53	12.11	12.11	146837040
2006-11-28	12.02	12.24	11.92	12.23	156385660
2006-11-29	12.35	12.36	12.05	12.11	126545880
2006-11-30	12.10	12.25	12.03	12.11	111768540
2006-12-01	12.14	12.20	11.95	12.01	112841220
2006-12-04	12.07	12.18	11.97	12.11	98349240
2006-12-05	12.18	12.23	12.11	12.17	82225740
2006-12-06	12.16	12.30	12.10	12.21	89201820
2006-12-07	12.25	12.29	12.05	12.06	93462980
2006-12-08	12.04	12.21	11.99	12.09	79750100
2006-12-11	12.11	12.21	12.09	12.09	65435040
2006-12-12	12.09	12.15	12.00	12.03	84426880
2006-12-13	12.11	12.13	11.92	11.97	93447980
2006-12-14	12.00	12.08	11.92	12.04	95355340
2006-12-15	12.06	12.09	11.99	12.00	105181080
2006-12-18	12.05	12.06	11.51	11.56	160671080
2006-12-19	11.53	11.72	11.45	11.71	132047160
2006-12-20	11.74	11.78	11.55	11.56	87808840
2006-12-21	11.60	11.62	11.30	11.40	139543840
2006-12-22	11.43	11.46	11.31	11.38	79921160
2006-12-26	11.40	11.48	11.36	11.43	41589860
2006-12-27	11.49	11.69	11.47	11.69	84797220
2006-12-28	11.67	11.71	11.55	11.55	62914640
2006-12-29	11.54	11.60	11.49	11.50	51286200
2007-01-03	11.64	11.91	11.52	11.68	154729100
2007-01-04	11.72	12.09	11.70	12.07	158608300
2007-01-05	12.05	12.18	11.94	12.17	137752800
2007-01-08	12.18	12.24	12.05	12.08	95292580
2007-01-09	12.13	12.20	12.02	12.13	107855680
2007-01-10	12.10	12.33	12.04	12.23	119776460
2007-01-11	12.42	12.53	12.39	12.48	144795340
2007-01-12	12.54	12.61	12.49	12.61	89704080
2007-01-16	12.68	12.81	12.57	12.60	151851280
2007-01-17	12.57	12.68	12.35	12.42	134405320
2007-01-18	12.35	12.40	12.18	12.19	118867080
2007-01-19	12.19	12.26	12.16	12.23	99783740
2007-01-22	12.30	12.31	11.95	12.01	108336840
2007-01-23	12.01	12.11	11.92	12.10	93902840
2007-01-24	12.10	12.48	12.07	12.54	121695720
2007-01-25	12.52	12.60	12.13	12.21	129123460
2007-01-26	12.26	12.44	12.17	12.39	110153140
2007-01-29	12.44	12.46	12.25	12.30	95748400
2007-01-30	12.34	12.44	12.27	12.35	83855280
2007-01-31	12.40	12.61	12.38	12.53	248493360
2007-02-01	12.64	12.64	12.03	12.03	313938480
2007-02-02	12.06	12.12	11.94	12.03	126595800
2007-02-05	11.93	11.94	11.65	11.67	144462700
2007-02-06	11.69	11.82	11.67	11.78	106715580
2007-02-07	11.84	11.85	11.71	11.74	82581960
2007-02-08	11.69	11.83	11.62	11.77	81697100
2007-02-09	11.78	11.81	11.53	11.54	97376800
2007-02-12	11.51	11.55	11.37	11.45	115301500
2007-02-13	11.53	11.56	11.42	11.47	83098000
2007-02-14	11.49	11.72	11.47	11.64	114202460
2007-02-15	11.64	11.64	11.51	11.53	81136560
2007-02-16	11.56	11.74	11.54	11.74	123812160
2007-02-20	11.70	11.81	11.61	11.79	81524100
2007-02-21	11.74	11.96	11.68	11.89	113067500
2007-02-22	11.96	12.10	11.85	11.89	115149600
2007-02-23	11.88	11.91	11.69	11.76	77848600
2007-02-26	11.81	11.87	11.58	11.61	79946620
2007-02-27	11.37	11.49	11.17	11.21	184527220
2007-02-28	11.25	11.33	11.07	11.23	161215420
2007-03-01	11.06	11.30	10.99	11.20	174104280
2007-03-02	11.12	11.21	10.96	10.96	131966740
2007-03-05	10.92	11.13	10.92	11.01	127415860
2007-03-06	11.18	11.47	11.18	11.43	151009140
2007-03-07	11.56	11.57	11.35	11.38	130929980
2007-03-08	11.47	11.63	11.34	11.36	107459040
2007-03-09	11.44	11.45	11.24	11.32	99728380
2007-03-12	11.31	11.37	11.27	11.36	69481660
2007-03-13	11.24	11.29	11.06	11.07	127807620
2007-03-14	11.07	11.21	10.97	11.19	160713920
2007-03-15	11.19	11.24	11.09	11.15	79082040
2007-03-16	11.13	11.16	10.99	11.01	113584780
2007-03-19	11.07	11.20	11.01	11.17	104198040
2007-03-20	11.14	11.18	11.08	11.12	68567460
2007-03-21	11.12	11.41	11.12	11.40	116242580
2007-03-22	11.38	11.55	11.30	11.54	114756540
2007-03-23	11.53	11.58	11.42	11.54	82442160
2007-03-26	11.50	11.62	11.38	11.62	94386280
2007-03-27	11.58	11.62	11.50	11.58	74975260
2007-03-28	11.54	11.63	11.49	11.54	92986760
2007-03-29	11.60	11.64	11.37	11.51	79923020
2007-03-30	11.54	11.58	11.39	11.44	67730240
2007-04-02	11.43	11.45	11.29	11.45	69094240
2007-04-03	11.59	11.85	11.59	11.81	130591600
2007-04-04	11.79	11.82	11.73	11.77	75726180
2007-04-05	11.77	11.79	11.73	11.78	54421860
2007-04-09	11.82	11.82	11.63	11.70	61387300
2007-04-10	11.67	11.76	11.62	11.65	59695400
2007-04-11	11.64	11.73	11.56	11.60	76622540
2007-04-12	11.59	11.69	11.55	11.68	54331660
2007-04-13	11.70	11.71	11.57	11.65	56105340
2007-04-16	11.70	11.92	11.69	11.85	101796820
2007-04-17	11.84	11.90	11.78	11.81	64434820
2007-04-18	11.77	11.99	11.73	11.89	113659480
2007-04-19	11.85	12.04	11.73	11.78	224900240
2007-04-20	12.25	12.30	12.04	12.05	244924860
2007-04-23	11.99	12.12	11.95	11.97	113787680
2007-04-24	11.96	11.99	11.88	11.93	74116900
2007-04-25	11.99	12.02	11.89	11.94	79594540
2007-04-26	11.94	12.10	11.92	12.02	82786420
2007-04-27	11.99	12.05	11.95	11.97	58660360
2007-04-30	11.97	12.02	11.78	11.78	73045600
2007-05-01	11.80	11.81	11.60	11.72	73306080
2007-05-02	11.71	11.77	11.63	11.64	61718500
2007-05-03	11.65	11.84	11.62	11.82	72060700
2007-05-04	11.74	11.86	11.64	11.77	79179300
2007-05-07	11.79	11.81	11.65	11.67	60552780
2007-05-08	11.64	11.69	11.61	11.66	58275000
2007-05-09	11.64	11.78	11.59	11.72	77977960
2007-05-10	11.67	11.73	11.52	11.53	73960420
2007-05-11	11.54	11.67	11.52	11.66	59039600
2007-05-14	11.63	11.68	11.49	11.54	77606440
2007-05-15	11.54	11.55	11.43	11.44	82536140
2007-05-16	11.54	11.82	11.47	11.81	131496220
2007-05-17	11.80	11.87	11.76	11.76	93508580
2007-05-18	11.79	11.81	11.73	11.75	74098780
2007-05-21	11.73	11.97	11.66	11.76	123589780
2007-05-22	11.82	11.97	11.82	11.89	76940060
2007-05-23	12.01	12.08	11.83	11.84	101909140
2007-05-24	11.87	11.97	11.78	11.85	84157580
2007-05-25	11.98	12.11	11.92	12.08	107167020
2007-05-29	12.12	12.29	12.09	12.17	104621560
2007-05-30	12.10	12.46	12.07	12.46	146250120
2007-05-31	12.50	12.71	12.42	12.44	178866100
2007-06-01	12.52	12.62	12.44	12.50	96307040
2007-06-04	12.44	12.75	12.43	12.67	142329580
2007-06-05	12.73	12.96	12.66	12.96	209561040
2007-06-06	12.91	13.01	12.87	12.95	158277140
2007-06-07	12.98	13.15	12.80	12.87	213200940
2007-06-08	12.89	12.98	12.73	12.88	127476600
2007-06-11	12.84	12.95	12.74	12.77	93260560
2007-06-12	12.71	12.78	12.57	12.61	128687360
2007-06-13	12.67	12.70	12.46	12.62	141100500
2007-06-14	12.62	12.64	12.53	12.56	92655140
2007-06-15	12.69	12.71	12.52	12.64	123713080
2007-06-18	12.64	12.89	12.60	12.87	97070140
2007-06-19	12.84	12.92	12.78	12.85	87840560
2007-06-20	12.91	12.96	12.72	12.74	86967120
2007-06-21	12.76	12.87	12.65	12.84	88367380
2007-06-22	12.90	13.11	12.89	13.11	146021100
2007-06-25	13.21	13.36	13.07	13.18	158817340
2007-06-26	13.31	13.32	13.15	13.25	114009960
2007-06-27	13.11	13.19	12.98	13.15	122748920
2007-06-28	13.11	13.23	13.08	13.11	83633260
2007-06-29	13.14	13.17	12.98	13.06	77772480
2007-07-02	13.13	13.29	13.09	13.25	70053920
2007-07-03	13.27	13.35	13.18	13.35	37501880
2007-07-05	13.38	13.60	13.29	13.53	99049980
2007-07-06	13.52	13.59	13.46	13.47	55040740
2007-07-09	13.56	13.71	13.50	13.55	74762160
2007-07-10	13.58	13.66	13.53	13.57	77259960
2007-07-11	13.58	13.65	13.49	13.60	66353720
2007-07-12	13.64	13.67	13.49	13.62	68984480
2007-07-13	13.69	13.81	13.67	13.79	104945720
2007-07-16	13.75	13.95	13.72	13.81	132263680
2007-07-17	13.86	13.93	13.80	13.86	86780820
2007-07-18	13.84	13.85	13.58	13.73	121897500
2007-07-19	13.83	13.83	13.55	13.70	222935180
2007-07-20	12.79	13.07	12.73	12.99	356133060
2007-07-23	12.96	12.99	12.79	12.80	127356200
2007-07-24	12.72	12.96	12.67	12.84	115030960
2007-07-25	12.91	12.92	12.63	12.73	111324440
2007-07-26	12.71	12.80	12.46	12.69	138129700
2007-07-27	12.70	12.91	12.63	12.79	110374860
2007-07-30	12.81	12.97	12.75	12.89	79484840
2007-07-31	13.00	13.00	12.74	12.74	85570220
2007-08-01	12.75	12.90	12.69	12.81	88719460
2007-08-02	12.83	12.86	12.71	12.77	63241300
2007-08-03	12.74	12.82	12.57	12.57	63640040
2007-08-06	12.57	12.74	12.55	12.74	73167240
2007-08-07	12.73	12.99	12.72	12.89	85498280
2007-08-08	12.97	13.13	12.92	13.13	81525600
2007-08-09	13.01	13.16	12.86	12.86	97153300
2007-08-10	12.74	12.96	12.63	12.88	117899540
2007-08-13	12.98	12.98	12.82	12.88	63696380
2007-08-14	12.88	12.92	12.69	12.70	72808840
2007-08-15	12.71	12.78	12.41	12.43	108384280
2007-08-16	12.29	12.40	12.00	12.28	173216040
2007-08-17	12.43	12.52	12.28	12.49	109833900
2007-08-20	12.55	12.55	12.39	12.44	54059640
2007-08-21	12.46	12.69	12.43	12.66	72497740
2007-08-22	12.74	12.90	12.72	12.81	65234680
2007-08-23	12.89	12.89	12.66	12.79	61653300
2007-08-24	12.81	12.88	12.70	12.86	49547440
2007-08-27	12.85	12.93	12.77	12.82	46582940
2007-08-28	12.78	12.86	12.63	12.65	65615940
2007-08-29	12.69	12.82	12.67	12.81	51100700
2007-08-30	12.80	12.87	12.75	12.77	53164500
2007-08-31	12.82	12.90	12.78	12.87	59655100
2007-09-04	12.87	13.19	12.86	13.12	74066940
2007-09-05	13.07	13.23	13.05	13.18	66396960
2007-09-06	13.22	13.24	12.95	13.08	72813400
2007-09-07	12.94	13.02	12.91	12.97	73402000
2007-09-10	13.02	13.04	12.76	12.85	64648180
2007-09-11	12.91	13.03	12.88	13.02	54180640
2007-09-12	13.00	13.19	12.96	13.06	59843380
2007-09-13	13.09	13.17	13.07	13.11	37921880
2007-09-14	13.07	13.25	13.05	13.21	55416320
2007-09-17	13.15	13.22	13.09	13.12	44048700
2007-09-18	13.15	13.42	13.10	13.37	84612360
2007-09-19	13.47	13.73	13.46	13.66	110752920
2007-09-20	13.66	13.91	13.64	13.81	110821980
2007-09-21	13.90	14.01	13.81	13.99	160542480
2007-09-24	14.01	14.28	13.99	14.19	106182580
2007-09-25	14.09	14.23	14.06	14.21	54709060
2007-09-26	14.25	14.28	14.08	14.19	67046920
2007-09-27	14.28	14.28	14.13	14.18	41197620
2007-09-28	14.16	14.23	14.09	14.17	52882220
2007-10-01	14.24	14.60	14.23	14.55	94455140
2007-10-02	14.57	14.91	14.49	14.60	141598760
2007-10-03	14.64	14.71	14.50	14.59	77821900
2007-10-04	14.62	14.62	14.42	14.46	59880840
2007-10-05	14.67	14.89	14.66	14.84	101639760
2007-10-08	14.86	15.24	14.84	15.23	100759640
2007-10-09	15.37	15.58	15.20	15.37	175691560
2007-10-10	15.52	15.63	15.41	15.62	107901880
2007-10-11	15.83	16.02	15.21	15.54	236425640
2007-10-12	15.59	15.95	15.44	15.92	136779720
2007-10-15	15.95	15.98	15.38	15.49	139222500
2007-10-16	15.45	15.64	15.29	15.39	120717780
2007-10-17	15.75	15.84	15.53	15.82	120821680
2007-10-18	15.87	16.02	15.70	15.98	247511540
2007-10-19	16.35	16.45	16.07	16.10	316336220
2007-10-22	15.95	16.36	15.89	16.26	133521120
2007-10-23	16.52	16.93	16.49	16.88	136239600
2007-10-24	16.80	16.92	16.48	16.88	148447160
2007-10-25	16.95	16.96	16.58	16.70	116173500
2007-10-26	16.84	16.90	16.69	16.85	67209000
2007-10-29	16.93	16.99	16.79	16.97	61438700
2007-10-30	16.92	17.48	16.92	17.36	138253800
2007-10-31	17.50	17.66	17.39	17.66	137932480
2007-11-01	17.56	17.83	17.53	17.57	130809200
2007-11-02	17.75	17.83	17.42	17.77	117050740
2007-11-05	17.66	18.24	17.64	18.13	178025840
2007-11-06	18.42	18.53	18.11	18.53	169130140
2007-11-07	18.51	18.67	18.06	18.31	165760420
2007-11-08	18.35	18.36	16.92	17.33	330929160
2007-11-09	16.88	17.03	16.52	16.59	228237980
2007-11-12	16.43	16.73	15.64	15.79	205071300
2007-11-13	16.11	16.51	15.79	16.50	169203900
2007-11-14	16.82	16.87	15.89	16.03	162333680
2007-11-15	15.95	16.17	15.59	15.73	139695840
2007-11-16	15.84	15.87	15.39	15.83	181200100
2007-11-19	15.73	15.91	15.45	15.63	110844360
2007-11-20	15.90	16.46	15.81	16.20	197158580
2007-11-21	16.08	16.74	16.04	16.50	140531940
2007-11-23	16.74	16.94	16.69	16.90	54887380
2007-11-26	16.99	17.32	16.61	16.64	136081660
2007-11-27	16.86	16.90	16.24	16.83	178431960
2007-11-28	17.04	17.34	16.79	17.29	158660240
2007-11-29	17.26	17.56	17.18	17.41	124516400
2007-11-30	17.76	17.76	17.04	17.31	158325720
2007-12-03	17.26	17.36	17.01	17.02	86742300
2007-12-04	16.94	17.29	16.91	17.09	84797220
2007-12-05	17.30	17.46	17.17	17.45	84392840
2007-12-06	17.43	17.90	17.41	17.87	98493620
2007-12-07	17.86	17.94	17.75	17.86	77186240
2007-12-10	17.89	18.11	17.84	17.95	77301720
2007-12-11	17.98	18.01	17.46	17.47	123065040
2007-12-12	17.84	17.84	17.20	17.47	123540100
2007-12-13	17.39	17.43	17.02	17.34	103826760
2007-12-14	17.17	17.48	17.17	17.24	73601440
2007-12-17	17.19	17.37	16.58	16.72	109983600
2007-12-18	16.84	16.90	16.30	16.82	143590300
2007-12-19	16.84	16.97	16.71	16.92	88658520
2007-12-20	17.13	17.26	17.00	17.23	88614360
2007-12-21	17.43	17.47	17.32	17.40	108078760
2007-12-24	17.36	17.50	17.31	17.50	32626200
2007-12-26	17.46	17.82	17.44	17.76	50696740
2007-12-27	17.66	17.89	17.50	17.50	58968600
2007-12-28	17.61	17.68	17.40	17.55	51344340
2007-12-31	17.45	17.55	17.25	17.27	47638400
2008-01-02	17.31	17.42	16.93	17.12	86288820
2008-01-03	17.12	17.16	16.90	17.12	65171620
2008-01-04	16.98	17.01	16.36	16.41	107407200
2008-01-07	16.34	16.54	15.92	16.22	128324740
2008-01-08	16.31	16.49	15.76	15.78	107027340
2008-01-09	15.74	16.32	15.55	16.32	135122660
2008-01-10	16.11	16.42	15.99	16.16	126916420
2008-01-11	16.05	16.22	15.74	15.94	99732340
2008-01-14	16.27	16.42	16.12	16.33	89130240
2008-01-15	16.13	16.21	15.87	15.93	111892380
2008-01-16	15.71	15.99	15.04	15.39	211624360
2008-01-17	15.51	15.63	14.94	15.01	164627200
2008-01-18	15.20	15.24	14.95	14.99	171142560
2008-01-22	14.04	14.93	14.02	14.60	190370920
2008-01-23	14.01	14.19	12.96	13.70	340033520
2008-01-24	13.96	14.48	13.84	14.35	188518440
2008-01-25	14.78	14.86	14.14	14.15	139564240
2008-01-28	14.26	14.29	13.70	13.89	116537500
2008-01-29	14.00	14.02	13.51	13.75	125912940
2008-01-30	13.72	14.00	13.58	13.65	159227100
2008-01-31	13.46	14.31	13.35	14.10	297948840
2008-02-01	13.21	13.41	12.74	12.89	352669540
2008-02-04	12.72	12.81	12.30	12.38	263665540
2008-02-05	12.23	12.71	12.20	12.66	224595940
2008-02-06	12.77	12.77	12.44	12.53	153079260
2008-02-07	12.41	12.84	12.36	12.61	158881460
2008-02-08	12.73	12.93	12.71	12.91	136873460
2008-02-11	13.00	13.08	12.82	13.02	116739160
2008-02-12	13.07	13.25	12.82	12.94	133493420
2008-02-13	13.05	13.36	12.96	13.35	132880180
2008-02-14	13.45	13.52	13.26	13.30	129831560
2008-02-15	13.20	13.31	13.10	13.23	105055160
2008-02-19	13.36	13.37	12.65	12.71	127274680
2008-02-20	12.58	12.77	12.46	12.71	133595320
2008-02-21	12.81	12.82	12.48	12.56	113773460
2008-02-22	12.54	12.71	12.43	12.68	110524040
2008-02-25	12.64	12.65	12.13	12.15	167749440
2008-02-26	11.52	11.65	11.16	11.60	466638900
2008-02-27	11.49	11.88	11.48	11.81	202900240
2008-02-28	11.75	11.97	11.67	11.88	132042160
2008-02-29	11.79	11.98	11.61	11.77	188864720
2008-03-03	11.78	11.81	11.24	11.42	151408220
2008-03-04	11.26	11.33	10.89	11.11	273045820
2008-03-05	11.12	11.35	11.09	11.18	149054480
2008-03-06	11.18	11.32	10.77	10.81	149687300
2008-03-07	10.71	10.99	10.65	10.83	161722340
2008-03-10	10.71	10.77	10.32	10.33	160078220
2008-03-11	10.62	11.00	10.61	10.99	176952120
2008-03-12	10.99	11.19	10.94	11.00	133281260
2008-03-13	10.81	11.17	10.71	11.07	154824000
2008-03-14	11.07	11.22	10.76	10.94	131722860
2008-03-17	10.69	10.83	10.29	10.49	158081200
2008-03-18	10.72	11.01	10.63	10.97	145065620
2008-03-19	11.02	11.18	10.78	10.79	123801720
2008-03-20	10.67	10.88	10.43	10.83	198615940
2008-03-24	10.95	11.64	10.93	11.50	135528400
2008-03-25	11.43	11.43	11.14	11.26	116869860
2008-03-26	11.31	11.56	11.22	11.45	104698200
2008-03-27	11.14	11.21	11.00	11.09	116865500
2008-03-28	11.18	11.33	10.85	10.94	87695860
2008-03-31	10.88	11.06	10.79	11.00	89084140
2008-04-01	11.18	11.65	11.16	11.63	122085840
2008-04-02	11.74	11.88	11.50	11.63	120207520
2008-04-03	11.53	11.57	11.19	11.37	135808040
2008-04-04	11.42	11.94	11.40	11.77	118180340
2008-04-07	11.92	12.13	11.83	11.91	119118100
2008-04-08	11.82	11.84	11.54	11.69	91164580
2008-04-09	11.72	11.79	11.43	11.60	121173960
2008-04-10	11.61	11.84	11.54	11.72	101652780
2008-04-11	11.59	11.67	11.37	11.43	83540260
2008-04-14	11.42	11.43	11.24	11.28	76985560
2008-04-15	11.44	11.48	11.08	11.16	91891740
2008-04-16	11.10	11.45	11.02	11.37	152882180
2008-04-17	11.38	11.48	11.15	11.23	268655580
2008-04-18	13.37	13.68	13.11	13.47	365437700
2008-04-21	13.47	13.55	13.25	13.43	149144820
2008-04-22	13.43	14.01	13.43	13.86	159115220
2008-04-23	13.94	13.97	13.51	13.65	98635040
2008-04-24	13.77	13.85	13.49	13.57	82920000
2008-04-25	13.71	13.81	13.56	13.59	83468360
2008-04-28	13.64	13.91	13.46	13.79	80342700
2008-04-29	13.76	14.07	13.74	13.95	87081960
2008-04-30	14.04	14.61	13.95	14.35	158369420
2008-05-01	14.45	14.86	14.41	14.82	132349860
2008-05-02	14.95	15.05	14.47	14.52	140252000
2008-05-05	14.96	14.96	14.67	14.86	125987660
2008-05-06	14.76	14.79	14.56	14.65	92807660
2008-05-07	14.75	14.98	14.40	14.46	132511220
2008-05-08	14.64	14.72	14.46	14.56	102648860
2008-05-09	14.46	14.61	14.27	14.32	89862720
2008-05-12	14.36	14.66	14.21	14.61	97479560
2008-05-13	14.64	14.69	14.45	14.56	103485360
2008-05-14	14.65	14.77	14.37	14.40	87735840
2008-05-15	14.46	14.56	14.38	14.51	87031520
2008-05-16	14.52	14.61	14.45	14.49	85656200
2008-05-19	14.45	14.71	14.33	14.43	112293780
2008-05-20	14.35	14.55	14.31	14.45	66395940
2008-05-21	14.45	14.52	13.69	13.74	129632020
2008-05-22	13.79	13.84	13.50	13.73	101724040
2008-05-23	13.66	13.81	13.43	13.60	88862840
2008-05-27	13.61	14.05	13.59	14.01	77498060
2008-05-28	14.19	14.28	14.02	14.19	81205840
2008-05-29	14.36	14.64	14.32	14.56	97109260
2008-05-30	14.58	14.74	14.52	14.63	64661560
2008-06-02	14.55	14.59	14.27	14.36	73623020
2008-06-03	14.40	14.50	14.00	14.17	86870280
2008-06-04	14.12	14.44	14.10	14.29	67397480
2008-06-05	14.42	14.69	14.39	14.65	78568660
2008-06-06	14.48	14.51	14.16	14.16	94869740
2008-06-09	14.19	14.24	13.62	13.94	105956520
2008-06-10	13.73	13.96	13.66	13.84	73290180
2008-06-11	13.89	13.92	13.60	13.62	76395220
2008-06-12	13.71	13.94	13.66	13.81	110125360
2008-06-13	14.03	14.38	14.02	14.28	123912540
2008-06-16	14.15	14.47	14.15	14.31	71006280
2008-06-17	14.40	14.44	14.20	14.23	69392880
2008-06-18	14.10	14.21	13.97	14.05	67881680
2008-06-19	13.87	14.08	13.76	13.99	113866500
2008-06-20	13.91	13.91	13.60	13.65	119896960
2008-06-23	13.62	13.82	13.54	13.62	72866820
2008-06-24	13.62	13.77	13.37	13.55	93616560
2008-06-25	13.61	13.93	13.58	13.76	82669840
2008-06-26	13.59	13.61	13.20	13.21	113405200
2008-06-27	13.18	13.24	12.87	13.19	109140580
2008-06-30	13.30	13.44	13.07	13.15	75447540
2008-07-01	12.98	13.41	12.91	13.36	99398660
2008-07-02	13.40	13.50	13.14	13.17	84658680
2008-07-03	13.26	13.47	13.18	13.41	48098360
2008-07-07	13.55	13.71	13.38	13.59	85351880
2008-07-08	13.64	13.87	13.49	13.85	98840520
2008-07-09	13.76	13.88	13.51	13.53	83228260
2008-07-10	13.61	13.73	13.26	13.50	86796040
2008-07-11	13.40	13.48	12.98	13.33	99812400
2008-07-14	13.46	13.49	12.88	13.03	88657120
2008-07-15	12.90	13.18	12.52	12.89	121653200
2008-07-16	12.84	13.40	12.75	13.38	95061200
2008-07-17	13.34	13.42	13.10	13.33	176239500
2008-07-18	12.45	12.46	11.95	12.02	226339440
2008-07-21	12.01	12.09	11.63	11.71	118416440
2008-07-22	11.66	12.00	11.63	11.92	94050140
2008-07-23	12.03	12.42	11.94	12.22	98142100
2008-07-24	12.41	12.41	11.88	11.88	71007540
2008-07-25	12.15	12.32	12.03	12.29	63804620
2008-07-28	12.29	12.29	11.87	11.92	63395820
2008-07-29	11.97	12.17	11.94	12.07	56165960
2008-07-30	12.13	12.14	11.81	12.06	69962640
2008-07-31	11.85	12.01	11.78	11.83	57401720
2008-08-01	11.80	11.82	11.55	11.69	60275720
2008-08-04	11.69	11.82	11.54	11.57	49826800
2008-08-05	11.68	11.99	11.65	11.99	71816800
2008-08-06	11.95	12.23	11.80	12.15	67636620
2008-08-07	12.04	12.09	11.90	11.97	55572300
2008-08-08	11.99	12.38	11.88	12.37	74921080
2008-08-11	12.30	12.71	12.28	12.51	84976900
2008-08-12	12.54	12.64	12.44	12.56	55212520
2008-08-13	12.53	12.58	12.34	12.49	72648820
2008-08-14	12.43	12.68	12.40	12.63	58481720
2008-08-15	12.66	12.76	12.63	12.74	71037280
2008-08-18	12.74	12.74	12.38	12.45	66844040
2008-08-19	12.25	12.45	12.16	12.25	61040800
2008-08-20	12.36	12.41	12.05	12.12	79830980
2008-08-21	12.06	12.24	11.97	12.15	70407760
2008-08-22	12.28	12.36	12.23	12.26	46026040
2008-08-25	12.14	12.42	12.03	12.07	40376080
2008-08-26	12.08	12.08	11.76	11.84	66287340
2008-08-27	11.83	11.86	11.61	11.71	87927660
2008-08-28	11.80	11.90	11.75	11.84	60701920
2008-08-29	11.73	11.77	11.55	11.57	77101640
2008-09-02	11.91	12.04	11.53	11.62	122629740
2008-09-03	11.71	11.85	11.48	11.60	86461300
2008-09-04	11.49	11.57	11.23	11.25	97905440
2008-09-05	11.13	11.30	10.99	11.10	90927520
2008-09-08	11.29	11.31	10.43	10.49	180748080
2008-09-09	10.57	10.80	10.37	10.46	144883900
2008-09-10	10.60	10.60	10.23	10.35	124775440
2008-09-11	10.20	10.87	10.15	10.84	129681200
2008-09-12	10.75	11.04	10.72	10.93	120781740
2008-09-15	10.59	11.04	10.58	10.84	131604040
2008-09-16	10.64	11.22	10.63	11.06	140081880
2008-09-17	10.95	10.97	10.33	10.35	182905000
2008-09-18	10.56	10.97	10.25	10.97	172144920
2008-09-19	11.52	11.54	11.07	11.22	200527840
2008-09-22	11.34	11.34	10.72	10.74	88337840
2008-09-23	10.82	11.01	10.63	10.72	104316480
2008-09-24	10.75	11.12	10.74	10.87	85005500
2008-09-25	10.96	11.24	10.89	10.98	100715580
2008-09-26	10.69	10.92	10.52	10.77	106041640
2008-09-29	10.48	10.58	9.51	9.52	215678980
2008-09-30	9.89	12.08	9.89	10.01	188406460
2008-10-01	10.27	10.42	10.07	10.28	124961380
2008-10-02	10.24	10.24	9.64	9.75	119974180
2008-10-03	9.93	10.30	9.57	9.67	161001500
2008-10-06	9.34	9.39	8.92	9.27	224845440
2008-10-07	9.33	9.37	8.63	8.64	221566600
2008-10-08	8.25	8.97	8.15	8.45	236986360
2008-10-09	8.61	8.71	8.04	8.22	162053640
2008-10-10	7.82	8.54	7.75	8.29	212385940
2008-10-13	8.89	9.54	8.64	9.52	178466120
2008-10-14	9.83	9.85	8.92	9.06	157770820
2008-10-15	8.86	8.97	8.46	8.47	134672620
2008-10-16	8.31	8.91	7.73	8.82	326359760
2008-10-17	9.47	9.64	9.08	9.31	285638460
2008-10-20	9.49	9.52	8.98	9.48	135378300
2008-10-21	9.30	9.59	9.04	9.06	116016400
2008-10-22	8.92	9.23	8.59	8.88	131513880
2008-10-23	8.83	8.94	8.44	8.80	129837400
2008-10-24	8.16	8.75	8.11	8.48	147441180
2008-10-27	8.36	8.57	8.13	8.23	124402400
2008-10-28	8.47	9.23	8.21	9.21	162425620
2008-10-29	9.14	9.27	8.80	8.94	195618040
2008-10-30	9.20	9.29	8.95	8.99	160150000
2008-10-31	8.90	9.29	8.85	8.98	148799400
2008-11-03	8.93	9.07	8.53	8.66	119318940
2008-11-04	8.83	9.30	8.63	9.17	147308240
2008-11-05	9.05	9.21	8.53	8.55	139240460
2008-11-06	8.49	8.60	8.14	8.27	171892360
2008-11-07	8.32	8.52	8.13	8.27	93967040
2008-11-10	8.19	8.23	7.73	7.96	162237440
2008-11-11	7.71	7.90	7.51	7.78	203333580
2008-11-12	7.55	7.81	7.19	7.27	201443600
2008-11-13	7.29	7.82	6.99	7.80	265248200
2008-11-14	7.58	8.12	7.56	7.74	190704960
2008-11-17	7.57	7.75	7.44	7.50	151155040
2008-11-18	7.53	7.59	7.13	7.43	167270220
2008-11-19	7.38	7.50	6.96	7.00	157108600
2008-11-20	6.87	7.07	6.47	6.48	195959820
2008-11-21	6.56	6.73	6.18	6.56	205288080
2008-11-24	6.73	6.74	6.22	6.43	201545860
2008-11-25	6.71	7.16	6.68	7.05	215865100
2008-11-26	7.00	7.38	6.90	7.30	127407820
2008-11-28	7.26	7.41	7.20	7.32	51417840
2008-12-01	7.16	7.18	6.64	6.64	114430680
2008-12-02	6.74	6.94	6.56	6.87	117044540
2008-12-03	6.74	7.03	6.63	6.98	118340600
2008-12-04	6.91	7.08	6.71	6.85	97928340
2008-12-05	6.77	7.10	6.60	7.09	130709900
2008-12-08	7.24	7.73	7.04	7.55	163193220
2008-12-09	7.44	7.94	7.42	7.64	138078480
2008-12-10	7.72	7.87	7.61	7.71	104976820
2008-12-11	7.60	7.82	7.44	7.50	123839520
2008-12-12	7.39	7.91	7.34	7.89	114658920
2008-12-15	7.84	7.96	7.62	7.76	135013740
2008-12-16	7.86	8.23	7.78	8.13	144253760
2008-12-17	7.96	8.05	7.80	7.87	116167040
2008-12-18	7.91	8.00	7.72	7.75	95449100
2008-12-19	7.77	7.94	7.72	7.75	113602720
2008-12-22	7.71	7.73	7.26	7.42	78526780
2008-12-23	7.50	7.58	7.41	7.44	75809200
2008-12-24	7.53	7.65	7.45	7.57	38502880
2008-12-26	7.60	7.63	7.45	7.50	39291580
2008-12-29	7.50	7.53	7.28	7.43	74173860
2008-12-30	7.51	7.66	7.46	7.57	77042960
2008-12-31	7.60	7.77	7.56	7.69	57848480
2009-01-02	7.71	8.04	7.63	8.03	72479040
2009-01-05	8.02	8.27	7.87	8.19	97993720
2009-01-06	8.32	8.51	8.15	8.34	128763520
2009-01-07	8.20	8.27	7.96	8.04	90064400
2009-01-08	7.95	8.12	7.93	8.12	72156300
2009-01-09	8.18	8.18	7.83	7.87	86974760
2009-01-12	7.90	7.97	7.75	7.81	66213780
2009-01-13	7.79	8.01	7.75	7.85	88828380
2009-01-14	7.74	7.84	7.44	7.52	111744240
2009-01-15	7.43	7.58	7.16	7.47	118958140
2009-01-16	7.62	7.70	7.39	7.49	104703460
2009-01-20	7.47	7.48	7.06	7.06	101179820
2009-01-21	7.20	7.58	7.20	7.57	98724420
2009-01-22	7.45	7.73	7.37	7.66	165617880
2009-01-23	7.73	8.29	7.60	8.11	215033960
2009-01-26	8.11	8.19	8.01	8.09	92394220
2009-01-27	8.15	8.34	8.10	8.28	98764700
2009-01-28	8.44	8.80	8.40	8.71	154135320
2009-01-29	8.61	8.62	8.50	8.58	145943700
2009-01-30	8.61	8.71	8.39	8.46	93637180
2009-02-02	8.35	8.62	8.29	8.51	104321900
2009-02-03	8.56	8.57	8.34	8.50	131464040
2009-02-04	8.50	8.85	8.47	8.57	136597420
2009-02-05	8.52	8.88	8.42	8.84	145561860
2009-02-06	8.90	9.34	8.88	9.27	141084240
2009-02-09	9.27	9.52	9.18	9.46	99840180
2009-02-10	9.39	9.43	8.94	8.96	142367180
2009-02-11	8.97	9.12	8.82	8.94	104826240
2009-02-12	8.82	9.08	8.78	9.07	111223420
2009-02-13	9.05	9.07	8.87	8.93	83088360
2009-02-17	8.66	8.67	8.49	8.56	113814940
2009-02-18	8.67	8.83	8.51	8.82	120732460
2009-02-19	8.93	8.99	8.53	8.56	99967000
2009-02-20	8.44	8.72	8.37	8.65	124584820
2009-02-23	8.67	8.74	8.23	8.24	104594200
2009-02-24	8.27	8.73	8.27	8.63	122254860
2009-02-25	8.55	8.80	8.47	8.53	129042620
2009-02-26	8.64	8.81	8.42	8.42	112352900
2009-02-27	8.32	8.59	8.27	8.44	108609000
2009-03-02	8.33	8.51	8.14	8.17	115997640
2009-03-03	8.25	8.34	8.05	8.13	130714200
2009-03-04	8.07	8.22	7.88	7.97	156678400
2009-03-05	7.91	7.97	7.56	7.63	130842900
2009-03-06	7.67	7.75	7.35	7.71	145016980
2009-03-09	7.49	7.66	7.23	7.27	138836180
2009-03-10	7.45	7.76	7.35	7.70	134872040
2009-03-11	7.75	7.99	7.64	7.94	118746560
2009-03-12	7.93	8.12	7.84	8.08	100703820
2009-03-13	8.15	8.18	7.97	8.10	78289960
2009-03-16	8.14	8.24	7.96	7.99	99119560
2009-03-17	8.00	8.38	7.97	8.38	94482000
2009-03-18	8.36	8.49	8.19	8.32	100449160
2009-03-19	8.29	8.39	8.18	8.24	82374480
2009-03-20	8.25	8.32	8.15	8.25	94938880
2009-03-23	8.33	8.73	8.32	8.71	85592320
2009-03-24	8.66	8.84	8.59	8.68	76570920
2009-03-25	8.75	8.78	8.40	8.59	86895260
2009-03-26	8.82	8.97	8.71	8.83	120307120
2009-03-27	8.74	8.79	8.63	8.69	66585200
2009-03-30	8.56	8.59	8.39	8.56	62043220
2009-03-31	8.72	8.83	8.65	8.69	73297400
2009-04-01	8.59	8.87	8.51	8.85	66177300
2009-04-02	9.08	9.24	9.00	9.06	89945640
2009-04-03	9.11	9.29	8.94	9.24	75929300
2009-04-06	9.17	9.24	9.03	9.20	65750920
2009-04-07	9.06	9.09	8.88	8.96	73758460
2009-04-08	9.08	9.12	8.90	9.04	55400340
2009-04-09	9.23	9.35	9.15	9.31	67782220
2009-04-13	9.28	9.47	9.25	9.45	61109160
2009-04-14	9.42	9.42	9.13	9.22	68708100
2009-04-15	9.17	9.52	9.10	9.48	98874060
2009-04-16	9.53	9.81	9.52	9.71	204061020
2009-04-17	9.64	9.99	9.61	9.80	215077800
2009-04-20	9.65	9.76	9.39	9.47	88747280
2009-04-21	9.40	9.60	9.40	9.53	74076380
2009-04-22	9.54	9.74	9.47	9.59	70195860
2009-04-23	9.68	9.74	9.52	9.61	52316880
2009-04-24	9.64	9.82	9.50	9.73	67842320
2009-04-27	9.60	9.73	9.56	9.64	45903280
2009-04-28	9.59	9.72	9.53	9.59	58982560
2009-04-29	9.64	9.87	9.64	9.78	72330500
2009-04-30	9.89	10.09	9.86	9.89	87375160
2009-05-01	9.87	9.93	9.78	9.83	48657840
2009-05-04	9.95	10.05	9.86	10.04	64209860
2009-05-05	9.99	10.12	9.92	10.07	48106580
2009-05-06	10.16	10.20	10.02	10.08	52767720
2009-05-07	10.09	10.12	9.80	9.91	60120280
2009-05-08	10.06	10.25	9.87	10.18	77448240
2009-05-11	10.06	10.29	10.02	10.19	51305000
2009-05-12	10.24	10.27	9.87	9.97	76062920
2009-05-13	9.84	9.90	9.70	9.73	57148240
2009-05-14	9.71	9.80	9.61	9.68	58861660
2009-05-15	9.77	9.84	9.72	9.74	60443540
2009-05-18	9.86	9.92	9.63	9.91	67159280
2009-05-19	9.89	10.03	9.82	9.96	56856520
2009-05-20	10.04	10.13	9.87	9.92	45764360
2009-05-21	9.90	10.06	9.84	9.90	54501920
2009-05-22	9.91	9.96	9.79	9.83	34437440
2009-05-26	9.79	10.12	9.74	10.10	62204980
2009-05-27	10.13	10.29	10.11	10.13	60824880
2009-05-28	10.21	10.28	10.11	10.25	53473960
2009-05-29	10.29	10.42	10.26	10.42	53081500
2009-06-01	10.46	10.73	10.45	10.66	66585800
2009-06-02	10.65	10.74	10.58	10.70	52612820
2009-06-03	10.64	10.80	10.59	10.78	70836520
2009-06-04	10.87	11.02	10.85	11.00	72917000
2009-06-05	11.12	11.17	10.98	11.10	73749820
2009-06-08	10.98	11.01	10.84	10.96	62087880
2009-06-09	10.96	11.00	10.79	10.88	65233700
2009-06-10	10.90	10.94	10.66	10.81	67295820
2009-06-11	10.79	10.83	10.70	10.72	57421860
2009-06-12	10.66	10.68	10.52	10.61	58471480
2009-06-15	10.53	10.53	10.34	10.41	74877760
2009-06-16	10.47	10.52	10.38	10.39	61112760
2009-06-17	10.40	10.48	10.28	10.37	69942020
2009-06-18	10.38	10.46	10.32	10.34	61861920
2009-06-19	10.45	10.50	10.36	10.49	85370400
2009-06-22	10.42	10.43	10.04	10.18	82632620
2009-06-23	10.16	10.22	10.06	10.13	58096440
2009-06-24	10.21	10.30	10.16	10.22	49246500
2009-06-25	10.17	10.39	10.15	10.39	61012940
2009-06-26	10.33	10.70	10.32	10.62	65264480
2009-06-29	10.64	10.69	10.55	10.60	43466860
2009-06-30	10.59	10.67	10.45	10.53	51985140
2009-07-01	10.60	10.65	10.45	10.47	46296840
2009-07-02	10.38	10.38	10.16	10.20	50441360
2009-07-06	10.15	10.26	10.03	10.23	45330900
2009-07-07	10.20	10.22	9.89	9.91	65321100
2009-07-08	9.99	10.14	9.94	10.05	68958440
2009-07-09	10.14	10.35	10.14	10.25	65631820
2009-07-10	10.23	10.43	10.21	10.35	58694480
2009-07-13	10.40	10.60	10.37	10.60	81093860
2009-07-14	10.58	10.66	10.51	10.61	58031340
2009-07-15	10.73	10.96	10.70	10.95	75720100
2009-07-16	10.91	11.13	10.84	11.06	131319360
2009-07-17	10.82	10.88	10.66	10.75	137336380
2009-07-20	10.74	10.81	10.65	10.75	63191240
2009-07-21	10.76	10.79	10.63	10.69	59487600
2009-07-22	10.69	10.75	10.58	10.68	51830400
2009-07-23	10.71	11.02	10.63	10.92	69710240
2009-07-24	10.89	11.25	10.87	11.16	72540540
2009-07-27	11.14	11.16	10.93	11.11	50194920
2009-07-28	11.02	11.06	10.89	10.99	50910620
2009-07-29	10.92	10.94	10.79	10.90	39814380
2009-07-30	11.06	11.28	11.06	11.13	64123780
2009-07-31	11.24	11.31	11.05	11.07	57331900
2009-08-03	11.21	11.34	11.18	11.30	51914820
2009-08-04	11.23	11.34	11.20	11.33	47886240
2009-08-05	11.39	11.41	11.19	11.27	46927120
2009-08-06	11.35	11.36	11.20	11.25	42302340
2009-08-07	11.38	11.48	11.37	11.42	50957520
2009-08-10	11.37	11.45	11.34	11.41	34901000
2009-08-11	11.33	11.42	11.30	11.34	34352700
2009-08-12	11.38	11.53	11.36	11.46	46917920
2009-08-13	11.54	11.61	11.46	11.55	39983160
2009-08-14	11.56	11.57	11.41	11.49	33590280
2009-08-17	11.28	11.29	11.07	11.11	52498460
2009-08-18	11.12	11.18	11.05	11.12	47232980
2009-08-19	10.99	11.12	10.96	11.09	45281500
2009-08-20	11.29	11.55	11.27	11.50	80190200
2009-08-21	11.63	11.64	11.56	11.62	71413000
2009-08-24	11.67	11.74	11.60	11.71	49273220
2009-08-25	11.72	11.85	11.71	11.77	46943200
2009-08-26	11.81	11.82	11.66	11.69	39839080
2009-08-27	11.71	11.71	11.51	11.64	40070520
2009-08-28	11.72	11.80	11.58	11.61	35498620
2009-08-31	11.49	11.54	11.44	11.53	39228120
2009-09-01	11.48	11.66	11.35	11.38	51993320
2009-09-02	11.39	11.45	11.31	11.32	36194040
2009-09-03	11.39	11.45	11.37	11.43	32985120
2009-09-04	11.43	11.56	11.39	11.52	30050340
2009-09-08	11.60	11.67	11.39	11.46	53225840
2009-09-09	11.47	11.65	11.46	11.59	43987320
2009-09-10	11.66	11.76	11.54	11.76	50795460
2009-09-11	11.75	11.82	11.68	11.79	38123300
2009-09-14	11.75	11.91	11.74	11.87	39623060
2009-09-15	11.87	11.96	11.81	11.93	48056700
2009-09-16	11.99	12.22	11.95	12.20	51838560
2009-09-17	12.25	12.42	12.17	12.28	89827020
2009-09-18	12.41	12.41	12.27	12.28	65800760
2009-09-21	12.18	12.46	12.15	12.42	42426000
2009-09-22	12.51	12.54	12.44	12.47	60943840
2009-09-23	12.51	12.66	12.43	12.45	54189060
2009-09-24	12.50	12.53	12.32	12.41	50662080
2009-09-25	12.35	12.49	12.29	12.30	41112620
2009-09-28	12.36	12.53	12.32	12.45	36928340
2009-09-29	12.48	12.48	12.32	12.45	42061580
2009-09-30	12.49	12.49	12.17	12.39	62944780
2009-10-01	12.32	12.40	12.17	12.17	56423980
2009-10-02	12.08	12.28	12.06	12.10	52107800
2009-10-05	12.18	12.30	12.07	12.20	42968640
2009-10-06	12.28	12.47	12.28	12.46	54755900
2009-10-07	12.47	12.96	12.44	12.93	97725640
2009-10-08	12.98	13.07	12.82	12.84	86281920
2009-10-09	12.91	13.03	12.85	12.90	54894440
2009-10-12	13.08	13.13	12.97	13.09	66603600
2009-10-13	13.10	13.18	13.02	13.14	60952120
2009-10-14	13.30	13.38	13.24	13.37	65416220
2009-10-15	13.33	13.41	13.17	13.24	122222160
2009-10-16	13.67	13.86	13.60	13.74	177226200
2009-10-19	13.81	13.83	13.71	13.79	64516880
2009-10-20	13.78	13.81	13.51	13.78	81031380
2009-10-21	13.74	13.97	13.71	13.77	73592880
2009-10-22	13.74	13.86	13.69	13.84	46824140
2009-10-23	13.87	13.94	13.77	13.83	47948200
2009-10-26	13.88	14.03	13.76	13.84	59578960
2009-10-27	13.76	13.85	13.59	13.70	64474140
2009-10-28	13.69	13.74	13.45	13.50	51463760
2009-10-29	13.56	13.78	13.51	13.77	50464040
2009-10-30	13.74	13.74	13.35	13.39	69517100
2009-11-02	13.42	13.48	13.20	13.34	64170420
2009-11-03	13.24	13.43	13.20	13.42	47741840
2009-11-04	13.51	13.63	13.40	13.50	46754860
2009-11-05	13.58	13.73	13.56	13.71	37025920
2009-11-06	13.68	13.78	13.63	13.77	36598500
2009-11-09	13.88	14.05	13.84	14.05	53122000
2009-11-10	14.06	14.21	14.04	14.16	44708200
2009-11-11	14.25	14.33	14.14	14.25	46518980
2009-11-12	14.23	14.31	14.13	14.18	37794400
2009-11-13	14.22	14.30	14.15	14.29	33420660
2009-11-16	14.36	14.41	14.31	14.40	44060260
2009-11-17	14.36	14.43	14.33	14.43	38483020
2009-11-18	14.40	14.46	14.29	14.40	31057180
2009-11-19	14.33	14.34	14.24	14.31	43442480
2009-11-20	14.23	14.28	14.22	14.24	40194760
2009-11-23	14.40	14.65	14.39	14.55	51061100
2009-11-24	14.55	14.60	14.40	14.57	32229660
2009-11-25	14.65	14.66	14.56	14.63	29279620
2009-11-27	14.29	14.55	14.26	14.48	27547200
2009-11-30	14.50	14.58	14.42	14.56	34565440
2009-12-01	14.69	14.77	14.56	14.74	46507300
2009-12-02	14.76	14.81	14.64	14.68	33363200
2009-12-03	14.71	14.77	14.61	14.63	28638360
2009-12-04	14.81	14.86	14.47	14.61	50369480
2009-12-07	14.59	14.71	14.51	14.64	32789440
2009-12-08	14.58	14.75	14.54	14.66	30564260
2009-12-09	14.68	14.72	14.58	14.71	35688560
2009-12-10	14.75	14.86	14.75	14.78	33449340
2009-12-11	14.86	14.86	14.68	14.75	34528320
2009-12-14	14.87	14.92	14.80	14.88	38338900
2009-12-15	14.82	14.90	14.76	14.82	45687180
2009-12-16	14.96	15.00	14.90	14.93	56294080
2009-12-17	14.90	14.93	14.83	14.84	52908340
2009-12-18	14.89	14.96	14.86	14.90	70775360
2009-12-21	14.94	14.98	14.88	14.96	51530300
2009-12-22	15.02	15.03	14.96	15.02	37752220
2009-12-23	15.08	15.31	15.06	15.28	41579380
2009-12-24	15.31	15.48	15.29	15.45	17202660
2009-12-28	15.53	15.64	15.45	15.56	34020160
2009-12-29	15.61	15.61	15.44	15.47	28604560
2009-12-30	15.45	15.56	15.44	15.56	29379280
2009-12-31	15.61	15.62	15.49	15.49	24447300
2010-01-04	15.66	15.73	15.59	15.66	39228280
2010-01-05	15.67	15.68	15.53	15.59	60263200
2010-01-06	15.63	15.63	15.15	15.19	79752920
2010-01-07	15.22	15.24	14.80	14.84	128586700
2010-01-08	14.79	15.07	14.72	15.04	94661300
2010-01-11	15.10	15.10	14.84	15.02	144590560
2010-01-12	14.94	14.94	14.69	14.75	97236100
2010-01-13	14.40	14.70	14.34	14.67	130210660
2010-01-14	14.59	14.84	14.56	14.73	84980960
2010-01-15	14.78	14.83	14.44	14.49	108945700
2010-01-19	14.53	14.75	14.40	14.68	86495080
2010-01-20	14.64	14.64	14.37	14.50	65184680
2010-01-21	14.57	14.66	14.29	14.56	126375100
2010-01-22	14.10	14.25	13.36	13.74	136393100
2010-01-25	13.65	13.74	13.38	13.49	88576120
2010-01-26	13.44	13.73	13.40	13.55	87288960
2010-01-27	13.52	13.68	13.37	13.54	79449160
2010-01-28	13.60	13.66	13.25	13.35	64734740
2010-01-29	13.45	13.51	13.13	13.24	82969940
2010-02-01	13.35	13.38	13.25	13.31	45139840
2010-02-02	13.36	13.36	13.18	13.27	82070520
2010-02-03	13.21	13.54	13.20	13.51	60103560
2010-02-04	13.41	13.44	13.13	13.16	67773900
2010-02-05	13.20	13.33	13.05	13.27	63252260
2010-02-08	13.30	13.54	13.28	13.33	54003260
2010-02-09	13.48	13.53	13.37	13.40	56673440
2010-02-10	13.34	13.43	13.18	13.35	53610220
2010-02-11	13.30	13.50	13.23	13.40	48306800
2010-02-12	13.31	13.42	13.25	13.32	45687820
2010-02-16	13.42	13.59	13.35	13.52	73225340
2010-02-17	13.54	13.57	13.43	13.44	40685200
2010-02-18	13.43	13.61	13.39	13.57	46867480
2010-02-19	13.51	13.59	13.48	13.51	51197040
2010-02-22	13.67	13.68	13.51	13.56	42970420
2010-02-23	13.56	13.58	13.30	13.37	57597160
2010-02-24	13.35	13.45	13.25	13.28	46620060
2010-02-25	13.17	13.20	12.99	13.15	66304140
2010-02-26	13.18	13.28	13.08	13.16	41059680
2010-03-01	13.22	13.32	13.18	13.31	44845600
2010-03-02	13.38	13.63	13.36	13.52	87302860
2010-03-03	13.55	13.69	13.47	13.62	61911440
2010-03-04	13.65	13.89	13.64	13.85	63793800
2010-03-05	14.02	14.18	13.99	14.09	78405260
2010-03-08	14.11	14.12	14.01	14.05	47814260
2010-03-09	13.99	14.11	13.90	13.99	63663780
2010-03-10	14.08	14.45	14.04	14.40	113380880
2010-03-11	14.35	14.64	14.34	14.52	84853860
2010-03-12	14.69	14.70	14.47	14.48	55221480
2010-03-15	14.16	14.22	13.89	14.07	93295600
2010-03-16	14.03	14.20	14.01	14.12	68778100
2010-03-17	14.20	14.27	14.10	14.13	66567080
2010-03-18	14.11	14.20	14.06	14.15	35605000
2010-03-19	14.14	14.19	13.92	13.99	96051600
2010-03-22	13.89	14.16	13.85	13.93	80250660
2010-03-23	13.91	13.95	13.54	13.71	110219640
2010-03-24	13.63	13.99	13.48	13.92	131618800
2010-03-25	13.96	14.29	13.96	14.06	78771900
2010-03-26	14.12	14.17	13.99	14.06	54024300
2010-03-29	14.06	14.11	14.00	14.05	62213080
2010-03-30	14.06	14.18	14.00	14.16	39821500
2010-03-31	14.12	14.23	14.06	14.17	60724240
2010-04-01	14.27	14.32	14.13	14.21	42126840
2010-04-05	14.26	14.36	14.21	14.26	38108320
2010-04-06	14.23	14.26	14.12	14.19	41272900
2010-04-07	14.17	14.21	14.04	14.08	51711320
2010-04-08	14.07	14.23	13.99	14.18	39103500
2010-04-09	14.19	14.21	14.09	14.14	41209220
2010-04-12	14.17	14.34	14.14	14.31	47154000
2010-04-13	14.30	14.71	14.27	14.66	78383180
2010-04-14	14.74	14.80	14.59	14.71	68196000
2010-04-15	14.79	14.93	14.70	14.87	135472580
2010-04-16	14.06	14.21	13.73	13.74	245219820
2010-04-19	13.71	13.84	13.61	13.74	78052800
2010-04-20	13.84	13.98	13.77	13.86	59691700
2010-04-21	13.90	14.00	13.79	13.85	47939320
2010-04-22	13.79	13.80	13.57	13.67	65788800
2010-04-23	13.67	13.72	13.55	13.61	41871320
2010-04-26	13.61	13.61	13.22	13.28	87626500
2010-04-27	13.21	13.45	13.17	13.22	77030100
2010-04-28	13.29	13.36	13.02	13.22	68304140
2010-04-29	13.32	13.40	13.16	13.29	61284160
2010-04-30	13.27	13.43	13.13	13.13	48890180
2010-05-03	13.15	13.31	13.12	13.25	37271920
2010-05-04	13.15	13.16	12.60	12.65	121784940
2010-05-05	12.51	12.88	12.50	12.73	91803960
2010-05-06	12.71	12.93	11.49	12.46	100177180
2010-05-07	12.49	12.62	12.02	12.32	102054640
2010-05-10	12.84	13.06	12.80	13.03	82704120
2010-05-11	12.88	12.99	12.70	12.72	66603540
2010-05-12	12.79	12.79	12.54	12.62	77178960
2010-05-13	12.90	13.04	12.75	12.76	66680260
2010-05-14	12.73	12.76	12.40	12.68	82623840
2010-05-17	12.66	12.70	12.45	12.69	56029280
2010-05-18	12.74	12.76	12.42	12.45	56705500
2010-05-19	12.40	12.48	12.18	12.35	69048900
2010-05-20	12.12	12.13	11.84	11.87	98532660
2010-05-21	11.72	12.12	11.60	11.79	194212560
2010-05-24	12.01	12.24	11.91	11.92	87159840
2010-05-25	11.69	11.93	11.59	11.92	60544700
2010-05-26	12.04	12.23	11.87	11.88	69803680
2010-05-27	12.11	12.30	12.02	12.25	56300020
2010-05-28	12.31	12.33	12.07	12.13	57997160
2010-06-01	12.00	12.27	11.99	12.05	53433960
2010-06-02	12.16	12.34	12.03	12.32	50904000
2010-06-03	12.37	12.69	12.36	12.63	73166700
2010-06-04	12.48	12.72	12.41	12.46	78616440
2010-06-07	12.47	12.51	12.07	12.13	72868960
2010-06-08	12.19	12.21	11.93	12.11	53795700
2010-06-09	12.17	12.21	11.79	11.84	54750960
2010-06-10	12.00	12.20	11.89	12.17	51809780
2010-06-11	12.05	12.21	12.03	12.20	35749260
2010-06-14	12.35	12.35	12.07	12.07	40890800
2010-06-15	12.07	12.50	12.04	12.44	85381480
2010-06-16	12.39	12.59	12.39	12.52	45920140
2010-06-17	12.58	12.64	12.41	12.49	39627600
2010-06-18	12.55	12.58	12.44	12.49	57676280
2010-06-21	12.49	12.51	12.11	12.20	59892280
2010-06-22	12.24	12.41	12.13	12.15	44476880
2010-06-23	12.16	12.16	11.94	12.04	40664560
2010-06-24	11.98	12.06	11.82	11.87	37941980
2010-06-25	11.92	11.93	11.75	11.81	44984940
2010-06-28	11.81	11.93	11.72	11.79	35314020
2010-06-29	11.58	11.60	11.27	11.35	70165640
2010-06-30	11.36	11.44	11.11	11.11	72201040
2010-07-01	11.12	11.20	10.83	10.98	70401440
2010-07-02	11.03	11.05	10.89	10.91	38793380
2010-07-06	11.09	11.18	10.83	10.89	51318840
2010-07-07	10.95	11.27	10.88	11.25	62749140
2010-07-08	11.33	11.42	11.23	11.40	53503960
2010-07-09	11.79	11.82	11.56	11.68	86806820
2010-07-12	11.80	11.98	11.77	11.89	66805780
2010-07-13	12.05	12.31	12.00	12.22	79665820
2010-07-14	12.24	12.34	12.15	12.27	62480640
2010-07-15	12.28	12.36	12.06	12.34	97346960
2010-07-16	11.72	11.75	11.48	11.48	156770340
2010-07-19	11.52	11.73	11.43	11.65	91149720
2010-07-20	11.52	12.07	11.51	12.03	81279680
2010-07-21	12.09	12.13	11.88	11.93	65823100
2010-07-22	12.07	12.21	12.05	12.11	43045480
2010-07-23	12.01	12.26	11.99	12.24	45423540
2010-07-26	12.22	12.26	12.11	12.21	40004200
2010-07-27	12.25	12.43	12.24	12.31	49126140
2010-07-28	12.36	12.37	12.06	12.10	50137160
2010-07-29	12.14	12.21	11.97	12.12	53602720
2010-07-30	11.98	12.17	11.97	12.11	42965440
2010-08-02	12.22	12.32	12.16	12.25	37415340
2010-08-03	12.25	12.30	12.16	12.24	36127260
2010-08-04	12.29	12.66	12.27	12.65	76416900
2010-08-05	12.64	12.70	12.58	12.69	48614740
2010-08-06	12.62	12.63	12.39	12.50	66541060
2010-08-09	12.55	12.63	12.52	12.62	37530220
2010-08-10	12.55	12.64	12.45	12.58	41584540
2010-08-11	12.43	12.44	12.28	12.28	44598540
2010-08-12	12.09	12.36	12.05	12.29	44178380
2010-08-13	12.22	12.27	12.14	12.15	38869340
2010-08-16	12.08	12.24	12.00	12.13	26179760
2010-08-17	12.20	12.36	12.14	12.25	37879560
2010-08-18	12.25	12.26	12.03	12.04	53822200
2010-08-19	12.02	12.05	11.67	11.69	78648680
2010-08-20	11.69	11.78	11.52	11.54	78604720
2010-08-23	11.53	11.70	11.43	11.59	59888560
2010-08-24	11.43	11.45	11.26	11.28	55373720
2010-08-25	11.24	11.44	11.24	11.36	51933460
2010-08-26	11.39	11.42	11.25	11.27	35698140
2010-08-27	11.31	11.49	11.18	11.46	46344500
2010-08-30	11.47	11.48	11.30	11.31	24767960
2010-08-31	11.24	11.36	11.19	11.24	39008600
2010-09-01	11.37	11.61	11.30	11.50	64870640
2010-09-02	11.56	11.60	11.50	11.57	33767100
2010-09-03	11.75	11.79	11.68	11.75	51004280
2010-09-07	11.60	11.68	11.57	11.60	34287020
2010-09-08	11.62	11.80	11.60	11.76	48265500
2010-09-09	11.94	12.00	11.76	11.90	48791840
2010-09-10	11.97	11.99	11.87	11.89	39556400
2010-09-13	12.01	12.10	11.98	12.05	44992160
2010-09-14	12.04	12.11	11.99	12.00	44453000
2010-09-15	11.99	12.04	11.95	12.01	48155640
2010-09-16	11.99	12.05	11.98	12.02	39520920
2010-09-17	12.08	12.27	12.02	12.24	113188160
2010-09-20	12.30	12.75	12.29	12.70	88423940
2010-09-21	12.73	12.99	12.71	12.83	89502060
2010-09-22	12.81	12.93	12.78	12.89	50845060
2010-09-23	12.86	12.98	12.77	12.83	46434580
2010-09-24	13.03	13.19	12.95	13.17	67383520
2010-09-27	13.21	13.41	13.21	13.25	62262000
2010-09-28	13.33	13.33	12.95	13.17	73225500
2010-09-29	13.19	13.31	13.11	13.18	43554200
2010-09-30	13.22	13.29	12.96	13.13	65006920
2010-10-01	13.24	13.25	13.06	13.13	44600720
2010-10-04	13.11	13.20	12.96	13.05	38878280
2010-10-05	13.20	13.49	13.15	13.45	70269700
2010-10-06	13.47	13.49	13.24	13.35	55431340
2010-10-07	13.39	13.42	13.22	13.24	48062780
2010-10-08	13.31	13.43	13.18	13.40	57370420
2010-10-11	13.45	13.60	13.42	13.46	52718960
2010-10-12	13.49	13.64	13.43	13.52	75276040
2010-10-13	13.66	13.68	13.55	13.57	61324640
2010-10-14	13.59	13.62	13.42	13.51	132914280
2010-10-15	14.97	15.03	14.78	15.02	297017200
2010-10-18	15.00	15.48	15.00	15.43	142436940
2010-10-19	15.21	15.36	15.06	15.18	91985440
2010-10-20	15.19	15.42	15.18	15.19	70663880
2010-10-21	15.28	15.39	15.14	15.29	58575620
2010-10-22	15.29	15.36	15.24	15.30	45211520
2010-10-25	15.38	15.61	15.36	15.40	63285380
2010-10-26	15.32	15.52	15.26	15.45	50361280
2010-10-27	15.38	15.49	15.30	15.40	44927340
2010-10-28	15.49	15.51	15.32	15.45	43825040
2010-10-29	15.41	15.46	15.31	15.33	45706020
2010-11-01	15.38	15.50	15.27	15.36	61877220
2010-11-02	15.45	15.49	15.35	15.38	40065980
2010-11-03	15.43	15.53	15.33	15.49	67762900
2010-11-04	15.60	15.74	15.54	15.59	71549380
2010-11-05	15.57	15.62	15.52	15.61	35393200
2010-11-08	15.59	15.72	15.57	15.66	42119360
2010-11-09	15.74	15.76	15.50	15.61	44884840
2010-11-10	15.54	15.56	15.43	15.56	50084700
2010-11-11	15.48	15.48	15.34	15.42	45320120
2010-11-12	15.34	15.41	15.02	15.07	68023900
2010-11-15	15.07	15.09	14.84	14.87	69725120
2010-11-16	14.81	14.94	14.57	14.58	66289940
2010-11-17	14.61	14.73	14.52	14.58	48934360
2010-11-18	14.71	14.99	14.70	14.90	51908860
2010-11-19	14.91	14.94	14.75	14.76	46060620
2010-11-22	14.68	14.82	14.56	14.77	43807320
2010-11-23	14.66	14.71	14.44	14.56	43415320
2010-11-24	14.67	14.90	14.66	14.86	48101920
2010-11-26	14.75	14.81	14.66	14.74	26266980
2010-11-29	14.72	14.73	14.49	14.54	57299900
2010-11-30	14.35	14.35	13.82	13.88	142598680
2010-12-01	14.06	14.28	14.05	14.10	75284660
2010-12-02	14.21	14.32	14.12	14.28	51101360
2010-12-03	14.22	14.40	14.19	14.31	52755360
2010-12-06	14.50	14.54	14.40	14.45	41984380
2010-12-07	14.77	14.81	14.64	14.67	61065040
2010-12-08	14.79	14.80	14.58	14.75	35204460
2010-12-09	14.84	14.88	14.71	14.78	37445320
2010-12-10	14.82	14.84	14.75	14.79	34162540
2010-12-13	14.92	15.06	14.84	14.85	48153580
2010-12-14	14.92	14.95	14.80	14.86	32922980
2010-12-15	14.84	14.90	14.72	14.75	43439060
2010-12-16	14.81	14.83	14.69	14.78	31992700
2010-12-17	14.76	14.80	14.68	14.76	61895480
2010-12-20	14.85	14.94	14.70	14.86	39544940
2010-12-21	14.95	15.11	14.93	15.06	37700100
2010-12-22	15.09	15.16	15.07	15.13	24201160
2010-12-23	15.12	15.14	15.04	15.09	22263000
2010-12-27	15.06	15.08	14.98	15.05	24205140
2010-12-28	15.04	15.08	14.94	14.96	21332440
2010-12-29	15.04	15.05	14.96	15.01	20432400
2010-12-30	14.94	15.02	14.92	14.96	19824460
2010-12-31	14.91	14.95	14.79	14.84	30883520
2011-01-03	14.90	15.13	14.90	15.10	47409140
2011-01-04	15.13	15.14	14.99	15.04	36574340
2011-01-05	14.99	15.25	14.99	15.21	50733780
2011-01-06	15.25	15.45	15.24	15.33	41236080
2011-01-07	15.39	15.44	15.24	15.40	42099480
2011-01-10	15.36	15.37	15.20	15.34	31677120
2011-01-11	15.43	15.46	15.35	15.39	28870620
2011-01-12	15.47	15.47	15.36	15.41	32711520
2011-01-13	15.41	15.48	15.34	15.41	26725960
2011-01-14	15.42	15.59	15.41	15.59	47490120
2011-01-18	15.64	16.04	15.62	15.98	72528900
2011-01-19	16.04	16.06	15.73	15.78	68371780
2011-01-20	15.79	15.84	15.57	15.66	109908080
2011-01-21	15.98	16.03	15.27	15.28	178401120
2011-01-24	15.18	15.30	15.02	15.26	92262320
2011-01-25	15.19	15.50	15.15	15.49	73081480
2011-01-26	15.50	15.55	15.37	15.40	40906900
2011-01-27	15.44	15.48	15.32	15.41	40459740
2011-01-28	15.46	15.50	14.98	15.01	84828520
2011-01-31	15.08	15.10	14.88	15.00	56300460
2011-02-01	15.10	15.32	15.07	15.26	55014040
2011-02-02	15.26	15.35	15.18	15.29	35277180
2011-02-03	15.22	15.27	15.14	15.24	30002260
2011-02-04	15.24	15.27	15.15	15.26	31104820
2011-02-07	15.24	15.45	15.22	15.35	36103860
2011-02-08	15.36	15.48	15.35	15.45	33988840
2011-02-09	15.41	15.47	15.30	15.40	36932860
2011-02-10	15.34	15.43	15.28	15.40	46804700
2011-02-11	15.33	15.61	15.31	15.60	51959240
2011-02-14	15.57	15.73	15.49	15.69	42712520
2011-02-15	15.67	15.74	15.57	15.59	41926060
2011-02-16	15.63	15.65	15.54	15.59	33798720
2011-02-17	15.52	15.67	15.49	15.62	29635640
2011-02-18	15.64	15.77	15.59	15.74	64469740
2011-02-22	15.49	15.61	15.18	15.24	72972580
2011-02-23	15.25	15.36	15.09	15.27	57939520
2011-02-24	15.27	15.32	15.02	15.21	54354820
2011-02-25	15.28	15.36	15.23	15.24	38785300
2011-02-28	15.24	15.40	15.19	15.32	45767260
2011-03-01	15.43	15.47	14.97	15.01	66588680
2011-03-02	14.98	15.14	14.87	15.01	40610120
2011-03-03	15.15	15.28	15.11	15.23	39055420
2011-03-04	15.20	15.21	14.99	15.00	60337020
2011-03-07	15.00	15.08	14.66	14.78	69356820
2011-03-08	14.81	14.94	14.74	14.80	45836080
2011-03-09	14.76	14.85	14.63	14.78	43095660
2011-03-10	14.62	14.65	14.47	14.50	62654480
2011-03-11	14.44	14.49	14.32	14.41	60694820
2011-03-14	14.31	14.45	14.19	14.24	56378580
2011-03-15	13.93	14.26	13.88	14.23	80268880
2011-03-16	14.19	14.23	13.77	13.92	76148240
2011-03-17	14.10	14.21	14.00	14.02	58096780
2011-03-18	14.10	14.19	13.98	14.02	66173460
2011-03-21	14.24	14.48	14.21	14.40	60550040
2011-03-22	14.42	14.47	14.30	14.42	37810240
2011-03-23	14.37	14.55	14.29	14.54	36387300
2011-03-24	14.62	14.70	14.46	14.66	42033520
2011-03-25	14.66	14.66	14.47	14.48	57290760
2011-03-28	14.54	14.61	14.36	14.37	44456420
2011-03-29	14.39	14.54	14.31	14.53	32159340
2011-03-30	14.60	14.63	14.50	14.53	28499640
2011-03-31	14.56	14.69	14.53	14.66	40699320
2011-04-01	14.71	14.87	14.71	14.78	52357460
2011-04-04	14.81	14.86	14.57	14.68	41168780
2011-04-05	14.52	14.53	14.13	14.22	121177000
2011-04-06	14.29	14.37	14.19	14.34	53461780
2011-04-07	14.38	14.50	14.34	14.49	50728760
2011-04-08	14.61	14.61	14.44	14.44	38118700
2011-04-11	14.39	14.44	14.31	14.42	37233160
2011-04-12	14.36	14.41	14.19	14.25	41788860
2011-04-13	14.38	14.43	14.28	14.40	41505960
2011-04-14	14.37	14.47	14.29	14.45	109318180
2011-04-15	13.62	13.63	13.24	13.26	281495700
2011-04-18	13.15	13.18	12.96	13.16	100999540
2011-04-19	13.24	13.26	13.01	13.03	53802580
2011-04-20	13.14	13.16	13.02	13.13	61291060
2011-04-21	13.18	13.20	13.05	13.12	49508240
2011-04-25	13.12	13.16	13.04	13.12	32656120
2011-04-26	13.15	13.43	13.12	13.31	70736300
2011-04-27	13.44	13.44	13.35	13.43	46037820
2011-04-28	13.44	13.47	13.34	13.44	40819400
2011-04-29	13.49	13.59	13.45	13.59	84718440
2011-05-02	13.63	13.63	13.42	13.45	42754660
2011-05-03	13.42	13.54	13.23	13.34	41704860
2011-05-04	13.37	13.46	13.31	13.38	42413740
2011-05-05	13.34	13.47	13.28	13.35	40011480
2011-05-06	13.44	13.53	13.37	13.37	41196220
2011-05-09	13.36	13.45	13.27	13.43	39017040
2011-05-10	13.49	13.60	13.43	13.56	40899060
2011-05-11	13.49	13.58	13.33	13.38	46859960
2011-05-12	13.37	13.41	13.26	13.37	29015100
2011-05-13	13.35	13.39	13.22	13.23	42227120
2011-05-16	13.15	13.17	12.90	12.95	59235320
2011-05-17	12.88	13.27	12.87	13.25	66214000
2011-05-18	13.23	13.25	13.13	13.23	39154760
2011-05-19	13.31	13.40	13.23	13.27	49509840
2011-05-20	13.28	13.29	13.07	13.09	46459220
2011-05-23	12.93	13.01	12.85	12.97	45052760
2011-05-24	13.02	13.11	12.97	12.97	37770760
2011-05-25	12.95	13.08	12.94	13.00	26031340
2011-05-26	12.96	13.07	12.89	12.97	42379620
2011-05-27	12.97	13.06	12.92	13.04	34925920
2011-05-31	13.14	13.24	13.10	13.24	53757160
2011-06-01	13.21	13.34	13.15	13.15	59143440
2011-06-02	13.20	13.27	13.07	13.21	44088440
2011-06-03	13.06	13.20	13.05	13.09	34969240
2011-06-06	13.10	13.18	12.99	13.04	38841760
2011-06-07	13.08	13.13	12.99	12.99	38150180
2011-06-08	12.93	13.04	12.91	12.99	33081940
2011-06-09	13.01	13.01	12.90	12.93	33781720
2011-06-10	12.86	12.93	12.74	12.75	48809500
2011-06-13	12.76	12.77	12.57	12.63	48544160
2011-06-14	12.72	12.86	12.69	12.72	46829220
2011-06-15	12.64	12.72	12.53	12.59	41466020
2011-06-16	12.58	12.68	12.43	12.52	55144320
2011-06-17	12.67	12.68	12.13	12.14	105030920
2011-06-20	12.14	12.17	11.99	12.13	60572780
2011-06-21	12.19	12.36	12.13	12.34	55307140
2011-06-22	12.30	12.32	12.18	12.19	48159440
2011-06-23	12.06	12.08	11.85	12.02	96046040
2011-06-24	12.03	12.03	11.84	11.88	76131740
2011-06-27	11.86	12.22	11.85	12.08	68892660
2011-06-28	12.11	12.42	12.11	12.35	54347280
2011-06-29	12.43	12.52	12.32	12.45	46858400
2011-06-30	12.56	12.68	12.55	12.67	48570200
2011-07-01	12.68	13.04	12.67	13.04	72732840
2011-07-05	13.15	13.40	13.15	13.32	76947020
2011-07-06	13.35	13.48	13.34	13.40	53913620
2011-07-07	13.54	13.78	13.41	13.68	78713200
2011-07-08	13.34	13.45	13.19	13.31	95403400
2011-07-11	13.22	13.41	13.15	13.19	56799920
2011-07-12	13.22	13.50	13.16	13.36	56830640
2011-07-13	13.44	13.61	13.43	13.47	55815420
2011-07-14	13.49	13.56	13.18	13.24	132988200
2011-07-15	14.95	15.02	14.72	14.95	274719660
2011-07-18	14.83	15.07	14.81	14.89	89384500
2011-07-19	14.92	15.13	14.90	15.08	59356320
2011-07-20	15.07	15.09	14.90	14.90	44580460
2011-07-21	14.87	15.22	14.86	15.19	69397000
2011-07-22	15.15	15.50	15.12	15.47	70632440
2011-07-25	15.35	15.65	15.34	15.49	62639040
2011-07-26	15.47	15.70	15.45	15.58	46867400
2011-07-27	15.44	15.54	15.13	15.20	78697800
2011-07-28	15.14	15.41	15.09	15.29	62182300
2011-07-29	15.12	15.39	15.11	15.11	82762020
2011-08-01	15.30	15.40	14.99	15.18	79366240
2011-08-02	15.16	15.26	14.80	14.82	64026060
2011-08-03	14.87	15.09	14.60	15.04	76518200
2011-08-04	14.88	14.99	14.45	14.45	98328640
2011-08-05	14.58	14.76	14.06	14.49	118615600
2011-08-08	14.09	14.24	13.62	13.66	149954020
2011-08-09	14.04	14.38	13.54	14.35	129409500
2011-08-10	14.05	14.12	13.71	13.74	107473940
2011-08-11	13.86	14.23	13.72	14.07	96642380
2011-08-12	14.25	14.28	14.02	14.11	63107520
2011-08-15	13.85	14.14	13.66	13.94	142900400
2011-08-16	13.82	13.82	13.27	13.49	138810060
2011-08-17	13.51	13.61	13.28	13.34	81582020
2011-08-18	13.10	13.13	12.52	12.63	125827360
2011-08-19	12.50	12.88	12.28	12.28	108231720
2011-08-22	12.61	12.69	12.38	12.47	98143500
2011-08-23	12.60	13.05	12.49	12.98	86956460
2011-08-24	13.00	13.26	12.94	13.09	71965280
2011-08-25	13.27	13.44	12.97	13.01	65945940
2011-08-26	13.01	13.27	12.84	13.18	71946180
2011-08-29	13.38	13.50	13.35	13.49	46762120
2011-08-30	13.47	13.59	13.28	13.53	59803520
2011-08-31	13.63	13.67	13.41	13.54	53867800
2011-09-01	13.53	13.61	13.29	13.33	48312140
2011-09-02	13.12	13.21	13.03	13.13	48040480
2011-09-06	12.78	13.08	12.77	13.07	54319540
2011-09-07	13.27	13.41	13.20	13.36	55170900
2011-09-08	13.36	13.49	13.31	13.39	47620500
2011-09-09	13.30	13.38	13.04	13.13	65381380
2011-09-12	12.96	13.31	12.95	13.27	53409420
2011-09-13	13.31	13.36	13.10	13.25	47083000
2011-09-14	13.33	13.44	13.16	13.31	53894780
2011-09-15	13.40	13.64	13.38	13.58	59239340
2011-09-16	13.63	13.68	13.59	13.68	70695580
2011-09-19	13.52	13.76	13.40	13.68	49423800
2011-09-20	13.75	13.98	13.58	13.68	55581560
2011-09-21	13.71	13.89	13.48	13.49	50322760
2011-09-22	13.17	13.23	12.86	13.03	88011720
2011-09-23	12.93	13.17	12.87	13.15	55577400
2011-09-26	13.19	13.34	12.84	13.31	52684680
2011-09-27	13.47	13.69	13.41	13.50	60218500
2011-09-28	13.55	13.61	13.21	13.23	45268060
2011-09-29	13.41	13.45	13.00	13.20	58147620
2011-09-30	13.02	13.11	12.87	12.89	54498160
2011-10-03	12.76	12.81	12.39	12.40	89477260
2011-10-04	12.26	12.60	12.03	12.56	83182600
2011-10-05	12.42	12.71	12.03	12.63	90695040
2011-10-06	12.70	12.89	12.58	12.88	68492460
2011-10-07	12.93	13.03	12.77	12.89	57120940
2011-10-10	13.14	13.45	13.09	13.44	46458060
2011-10-11	13.35	13.68	13.35	13.59	57075540
2011-10-12	13.72	13.89	13.63	13.73	63560880
2011-10-13	13.76	13.99	13.71	13.99	113750240
2011-10-14	15.00	15.00	14.70	14.81	170644840
2011-10-17	14.61	14.81	14.46	14.57	80166040
2011-10-18	14.52	14.83	14.45	14.78	76049860
2011-10-19	14.70	14.82	14.49	14.53	58636080
2011-10-20	14.56	14.74	14.50	14.61	67581380
2011-10-21	14.75	14.83	14.68	14.78	67884660
2011-10-24	14.68	15.01	14.68	14.92	68550960
2011-10-25	14.84	14.89	14.59	14.59	50808900
2011-10-26	14.75	14.77	14.34	14.67	57473800
2011-10-27	14.97	15.08	14.85	14.98	75614440
2011-10-28	14.88	15.07	14.87	15.02	50162940
2011-10-31	14.89	15.01	14.81	14.83	51154760
2011-11-01	14.52	14.65	14.43	14.48	62503980
2011-11-02	14.64	14.71	14.53	14.63	42437980
2011-11-03	14.69	14.95	14.61	14.95	53394900
2011-11-04	14.85	15.01	14.83	14.92	56707580
2011-11-07	14.85	15.23	14.82	15.22	67177340
2011-11-08	15.24	15.37	15.10	15.32	60587660
2011-11-09	15.12	15.25	14.98	15.04	74221240
2011-11-10	15.16	15.16	14.80	14.89	57371980
2011-11-11	15.05	15.32	14.98	15.22	79546400
2011-11-14	15.21	15.47	15.21	15.34	63778640
2011-11-15	15.33	15.47	15.28	15.43	53519220
2011-11-16	15.32	15.47	15.28	15.30	52205600
2011-11-17	15.27	15.32	14.93	15.04	69869440
2011-11-18	15.06	15.13	14.86	14.89	65752360
2011-11-21	14.71	14.73	14.32	14.54	60033320
2011-11-22	14.51	14.64	14.39	14.51	48111580
2011-11-23	14.40	14.52	14.27	14.27	46519720
2011-11-25	14.14	14.37	14.05	14.09	31246820
2011-11-28	14.50	14.73	14.43	14.72	56579340
2011-11-29	14.71	14.77	14.55	14.59	36652380
2011-11-30	14.96	15.00	14.82	15.00	67945580
2011-12-01	15.01	15.41	14.99	15.36	72425860
2011-12-02	15.44	15.62	15.42	15.52	81719300
2011-12-05	15.71	15.81	15.58	15.66	63960520
2011-12-06	15.59	15.73	15.52	15.61	46530360
2011-12-07	15.56	15.66	15.47	15.60	45159600
2011-12-08	15.54	15.70	15.40	15.42	48288000
2011-12-09	15.46	15.74	15.44	15.70	55370060
2011-12-12	15.56	15.67	15.52	15.65	43704680
2011-12-13	15.73	15.93	15.59	15.66	80572760
2011-12-14	15.56	15.62	15.33	15.47	78097640
2011-12-15	15.58	15.62	15.48	15.50	48195700
2011-12-16	15.62	15.75	15.55	15.66	89195640
2011-12-19	15.72	15.73	15.52	15.56	42883780
2011-12-20	15.72	15.81	15.71	15.77	47763680
2011-12-21	15.77	15.81	15.49	15.66	49963080
2011-12-22	15.71	15.81	15.69	15.76	36483120
2011-12-23	15.82	15.88	15.78	15.84	29074460
2011-12-27	15.82	16.13	15.82	16.02	32181040
2011-12-28	16.08	16.14	15.97	16.01	42542600
2011-12-29	16.05	16.09	15.90	16.08	31511900
2011-12-30	16.07	16.18	16.07	16.16	35657180
2012-01-03	16.34	16.72	16.33	16.65	73557000
2012-01-04	16.64	16.77	16.53	16.72	57287300
2012-01-05	16.57	16.62	16.42	16.49	65665540
2012-01-06	16.49	16.52	16.26	16.27	53880480
2012-01-09	16.18	16.19	15.55	15.58	116514400
2012-01-10	15.76	15.86	15.44	15.59	87912300
2012-01-11	15.60	15.75	15.54	15.66	48011640
2012-01-12	15.80	15.84	15.68	15.76	37517080
2012-01-13	15.67	15.69	15.54	15.64	46146760
2012-01-17	15.81	15.81	15.66	15.73	38187880
2012-01-18	15.68	15.87	15.57	15.84	55263800
2012-01-19	16.04	16.04	15.80	16.00	126105480
2012-01-20	14.78	14.79	14.56	14.66	211535480
2012-01-23	14.66	14.73	14.59	14.65	68260800
2012-01-24	14.67	14.71	14.46	14.54	61127820
2012-01-25	14.45	14.48	14.17	14.25	99763920
2012-01-26	14.31	14.38	14.13	14.22	64560080
2012-01-27	14.28	14.52	14.25	14.51	72376300
2012-01-30	14.47	14.51	14.35	14.46	46619340
2012-01-31	14.59	14.61	14.39	14.52	42854320
2012-02-01	14.64	14.65	14.49	14.53	46419000
2012-02-02	14.64	14.67	14.57	14.64	48293440
2012-02-03	14.78	14.94	14.72	14.92	63385200
2012-02-06	14.89	15.29	14.86	15.24	73595100
2012-02-07	15.19	15.25	15.11	15.18	41840700
2012-02-08	15.23	15.30	15.13	15.26	36739260
2012-02-09	15.32	15.38	15.24	15.30	45308660
2012-02-10	15.21	15.22	15.11	15.16	46508860
2012-02-13	15.28	15.36	15.27	15.32	36331020
2012-02-14	15.30	15.31	15.13	15.26	36077020
2012-02-15	15.34	15.34	15.08	15.15	48539200
2012-02-16	15.09	15.23	14.96	15.18	50617220
2012-02-17	15.14	15.21	15.07	15.13	48984580
2012-02-21	15.11	15.46	15.09	15.36	49622200
2012-02-22	15.31	15.43	15.18	15.21	39357100
2012-02-23	15.19	15.21	15.02	15.17	41100600
2012-02-24	15.20	15.31	15.15	15.26	38741480
2012-02-27	15.18	15.32	15.14	15.25	36292360
2012-02-28	15.26	15.51	15.21	15.47	56955940
2012-02-29	15.48	15.66	15.40	15.47	62736740
2012-03-01	15.57	15.66	15.47	15.58	44760200
2012-03-02	15.57	15.62	15.52	15.55	31464280
2012-03-05	15.53	15.58	15.30	15.37	31865000
2012-03-06	15.22	15.23	14.86	15.14	63504320
2012-03-07	15.24	15.29	15.16	15.18	25297840
2012-03-08	15.27	15.30	15.17	15.19	26908560
2012-03-09	15.21	15.31	15.01	15.02	53430480
2012-03-12	15.01	15.19	15.00	15.14	33387520
2012-03-13	15.23	15.46	15.15	15.46	44947080
2012-03-14	15.39	15.58	15.35	15.41	58737140
2012-03-15	15.43	15.60	15.39	15.54	48706800
2012-03-16	15.54	15.66	15.52	15.64	61009140
2012-03-19	15.59	15.95	15.55	15.86	43459420
2012-03-20	15.79	15.92	15.70	15.85	30815560
2012-03-21	15.88	16.20	15.83	16.02	49392740
2012-03-22	15.98	16.24	15.79	16.17	48206400
2012-03-23	16.18	16.23	16.04	16.08	38806700
2012-03-26	16.14	16.25	16.00	16.25	36429340
2012-03-27	16.19	16.35	16.14	16.19	40176080
2012-03-28	16.32	16.48	16.29	16.41	50776160
2012-03-29	16.35	16.43	16.12	16.23	38486300
2012-03-30	16.31	16.35	16.04	16.05	46244900
2012-04-02	16.03	16.20	15.89	16.19	45686760
2012-04-03	16.15	16.21	15.98	16.08	40897140
2012-04-04	15.98	15.99	15.79	15.89	32565440
2012-04-05	15.82	15.93	15.73	15.82	46394240
2012-04-09	15.73	15.90	15.65	15.79	43670700
2012-04-10	15.85	15.88	15.63	15.69	49701560
2012-04-11	15.86	15.92	15.80	15.91	44005360
2012-04-12	16.07	16.34	16.02	16.29	115131640
2012-04-13	16.20	16.24	15.60	15.63	163260240
2012-04-16	15.59	15.61	15.06	15.17	113869160
2012-04-17	15.23	15.46	15.19	15.25	60488280
2012-04-18	15.22	15.33	15.08	15.20	53407600
2012-04-19	15.16	15.42	14.99	15.00	65915740
2012-04-20	15.12	15.24	14.91	14.92	61179220
2012-04-23	14.84	14.98	14.77	14.95	43958660
2012-04-24	14.97	15.18	14.95	15.05	38666060
2012-04-25	15.11	15.30	15.09	15.26	36420840
2012-04-26	15.29	15.46	15.26	15.40	41874660
2012-04-27	15.39	15.43	15.28	15.39	32727980
2012-04-30	15.34	15.42	15.03	15.14	48144260
2012-05-01	15.11	15.30	15.02	15.13	40048480
2012-05-02	15.04	15.22	15.03	15.20	32228680
2012-05-03	15.26	15.39	15.24	15.29	37363740
2012-05-04	15.16	15.21	14.93	14.94	44147200
2012-05-07	14.89	15.28	14.89	15.20	39890300
2012-05-08	15.15	15.44	15.03	15.33	53569700
2012-05-09	15.19	15.42	15.06	15.24	46590920
2012-05-10	15.34	15.42	15.27	15.36	30717540
2012-05-11	15.27	15.38	15.13	15.15	41994520
2012-05-14	15.03	15.23	15.03	15.11	36494660
2012-05-15	15.15	15.39	15.11	15.29	42046780
2012-05-16	15.46	15.77	15.41	15.74	96748480
2012-05-17	15.86	15.96	15.55	15.59	67090360
2012-05-18	15.64	15.83	14.93	15.02	119522580
2012-05-21	15.03	15.41	15.01	15.37	61516580
2012-05-22	15.35	15.36	14.91	15.03	61054960
2012-05-23	15.06	15.25	14.94	15.25	63560320
2012-05-24	15.24	15.31	14.99	15.11	37843700
2012-05-25	15.04	15.06	14.72	14.80	71649440
2012-05-29	14.91	14.99	14.72	14.87	52133020
2012-05-30	14.72	14.81	14.60	14.72	38132580
2012-05-31	14.73	14.76	14.49	14.54	59389100
2012-06-01	14.31	14.33	14.22	14.29	61166280
2012-06-04	14.27	14.53	14.26	14.48	48675720
2012-06-05	14.40	14.47	14.18	14.27	46809540
2012-06-06	14.43	14.56	14.35	14.53	41923460
2012-06-07	14.70	14.71	14.45	14.47	35190640
2012-06-08	14.41	14.54	14.38	14.53	28207320
2012-06-11	14.62	14.65	14.18	14.23	53245380
2012-06-12	14.26	14.27	13.98	14.14	64482840
2012-06-13	14.06	14.19	13.98	14.04	39092140
2012-06-14	14.05	14.14	13.93	13.99	46902140
2012-06-15	14.02	14.13	13.94	14.13	60050220
2012-06-18	14.08	14.37	13.99	14.29	49957280
2012-06-19	14.35	14.62	14.34	14.55	41532580
2012-06-20	14.51	14.51	14.35	14.45	46933960
2012-06-21	14.51	14.51	14.11	14.14	40226440
2012-06-22	14.21	14.30	14.16	14.30	44582500
2012-06-25	14.20	14.22	13.95	14.03	31640720
2012-06-26	14.08	14.18	14.00	14.13	27023020
2012-06-27	14.21	14.36	14.16	14.25	33848920
2012-06-28	14.16	14.17	13.94	14.12	38441280
2012-06-29	14.39	14.52	14.32	14.52	50451240
2012-07-02	14.56	14.59	14.43	14.53	33111260
2012-07-03	14.51	14.72	14.46	14.71	23810500
2012-07-05	14.73	15.02	14.73	14.91	46918020
2012-07-06	14.83	14.85	14.58	14.66	43246560
2012-07-09	14.64	14.73	14.55	14.66	34300400
2012-07-10	14.77	14.83	14.48	14.56	38460300
2012-07-11	14.42	14.46	14.14	14.29	70018920
2012-07-12	14.19	14.31	14.07	14.28	46201880
2012-07-13	14.32	14.49	14.23	14.43	39531160
2012-07-16	14.42	14.49	14.31	14.39	29257220
2012-07-17	14.47	14.53	14.22	14.43	33631360
2012-07-18	14.44	14.61	14.42	14.53	31019000
2012-07-19	14.67	14.98	14.66	14.84	93492740
2012-07-20	15.23	15.34	14.97	15.29	129274960
2012-07-23	15.03	15.47	14.97	15.40	71236360
2012-07-24	15.39	15.46	15.12	15.20	40243780
2012-07-25	15.22	15.35	15.15	15.21	36459460
2012-07-26	15.39	15.44	15.27	15.35	33749700
2012-07-27	15.49	15.89	15.45	15.89	71003480
2012-07-30	15.92	16.08	15.75	15.82	43734340
2012-07-31	15.72	15.93	15.72	15.84	37317800
2012-08-01	15.95	16.00	15.80	15.83	36891120
2012-08-02	15.65	15.97	15.60	15.73	39553800
2012-08-03	16.02	16.11	15.92	16.05	37948920
2012-08-06	16.01	16.25	16.00	16.09	35649880
2012-08-07	16.06	16.12	15.93	16.03	39653900
2012-08-08	15.99	16.16	15.98	16.07	26447720
2012-08-09	16.13	16.17	16.05	16.07	21405760
2012-08-10	15.98	16.07	15.92	16.07	28688160
2012-08-13	16.20	16.52	16.18	16.52	65361460
2012-08-14	16.50	16.84	16.49	16.73	73243560
2012-08-15	16.77	16.87	16.62	16.70	48222000
2012-08-16	16.70	16.88	16.69	16.84	34353820
2012-08-17	16.87	16.95	16.81	16.94	43557920
2012-08-20	16.90	16.99	16.83	16.90	35168420
2012-08-21	16.84	16.97	16.57	16.75	44456100
2012-08-22	16.70	17.03	16.68	16.95	38185240
2012-08-23	16.87	17.03	16.79	16.94	35689060
2012-08-24	16.91	17.03	16.87	16.98	28585340
2012-08-27	16.59	16.82	16.50	16.75	52282620
2012-08-28	16.64	16.96	16.63	16.95	41178760
2012-08-29	16.95	17.24	16.92	17.22	59820740
2012-08-30	17.12	17.20	17.02	17.06	32554080
2012-08-31	17.12	17.23	17.02	17.14	42542500
2012-09-04	17.13	17.14	16.85	17.04	37792260
2012-09-05	17.02	17.18	16.99	17.03	34163380
2012-09-06	17.17	17.51	17.13	17.50	60889000
2012-09-07	17.52	17.82	17.46	17.67	64726160
2012-09-10	17.76	17.84	17.48	17.54	51201340
2012-09-11	17.47	17.53	17.29	17.32	37480080
2012-09-12	17.25	17.39	17.04	17.29	52845200
2012-09-13	17.34	17.74	17.28	17.67	53186040
2012-09-14	17.76	17.84	17.69	17.76	52377480
2012-09-17	17.72	17.84	17.64	17.77	30166140
2012-09-18	17.71	17.98	17.69	17.97	41344980
2012-09-19	17.95	18.23	17.93	18.21	61975640
2012-09-20	18.13	18.30	18.05	18.22	58157080
2012-09-21	18.32	18.39	18.27	18.37	127207520
2012-09-24	18.29	18.77	18.27	18.75	71316740
2012-09-25	18.84	19.14	18.71	18.75	121220660
2012-09-26	18.76	19.05	18.54	18.85	113486680
2012-09-27	19.02	19.09	18.81	18.93	78645440
2012-09-28	18.87	19.00	18.80	18.88	55681820
2012-10-01	18.99	19.14	18.92	19.06	63369540
2012-10-02	19.15	19.17	18.77	18.94	55807500
2012-10-03	18.91	19.12	18.82	19.08	44172780
2012-10-04	19.09	19.27	19.00	19.22	49089920
2012-10-05	19.29	19.38	19.14	19.21	54755020
2012-10-08	19.04	19.11	18.87	18.96	39172500
2012-10-09	19.01	19.05	18.58	18.62	60077680
2012-10-10	18.56	18.71	18.48	18.63	40824060
2012-10-11	18.84	18.98	18.78	18.81	47679740
2012-10-12	18.81	18.89	18.62	18.64	48135740
2012-10-15	18.57	18.61	18.29	18.54	60401960
2012-10-16	18.52	18.69	18.43	18.64	41169360
2012-10-17	18.62	18.93	18.52	18.91	45856380
2012-10-18	18.91	19.00	16.92	17.39	248846920
2012-10-19	17.66	17.68	16.82	17.06	229668560
2012-10-22	17.04	17.13	16.76	16.98	81157440
2012-10-23	16.82	17.20	16.82	17.03	58339560
2012-10-24	17.19	17.19	16.90	16.95	49928220
2012-10-25	17.02	17.07	16.85	16.96	48073920
2012-10-26	16.93	17.09	16.80	16.90	39017300
2012-10-31	17.01	17.04	16.89	17.02	30740020
2012-11-01	17.00	17.29	16.98	17.21	41009420
2012-11-02	17.39	17.41	17.20	17.21	46491380
2012-11-05	17.13	17.19	16.91	17.09	32717880
2012-11-06	17.15	17.18	16.96	17.06	31658720
2012-11-07	16.89	16.97	16.68	16.69	44648760
2012-11-08	16.77	16.80	16.30	16.32	51973520
2012-11-09	16.38	16.72	16.27	16.59	62281680
2012-11-12	16.61	16.76	16.54	16.66	28117400
2012-11-13	16.59	16.71	16.47	16.49	31892780
2012-11-14	16.53	16.57	16.28	16.33	33366440
2012-11-15	16.27	16.52	16.11	16.20	36978780
2012-11-16	16.17	16.34	15.92	16.20	68770000
2012-11-19	16.41	16.74	16.40	16.72	47394320
2012-11-20	16.75	16.97	16.63	16.77	41781720
2012-11-21	16.74	16.76	16.53	16.66	42260220
2012-11-23	16.77	16.77	16.67	16.72	18449540
2012-11-26	16.68	16.69	16.49	16.54	44110540
2012-11-27	16.52	16.89	16.47	16.78	50191960
2012-11-28	16.72	17.14	16.61	17.11	60838800
2012-11-29	17.21	17.36	17.07	17.31	55610880
2012-11-30	17.30	17.50	17.16	17.48	63288820
2012-12-03	17.57	17.66	17.37	17.40	43878960
2012-12-04	17.39	17.40	17.16	17.29	39832100
2012-12-05	17.32	17.38	17.07	17.21	37254700
2012-12-06	17.21	17.41	17.13	17.29	29244320
2012-12-07	17.39	17.44	17.08	17.12	38389520
2012-12-10	17.15	17.31	17.11	17.15	27337320
2012-12-11	17.27	17.57	17.21	17.44	53759120
2012-12-12	17.50	17.60	17.35	17.46	48525980
2012-12-13	17.92	17.93	17.51	17.58	68926120
2012-12-14	17.50	17.71	17.48	17.57	42611900
2012-12-17	17.65	18.47	17.62	18.04	60735260
2012-12-18	17.93	18.25	17.89	18.04	60102760
2012-12-19	18.04	18.09	17.93	18.02	38395980
2012-12-20	18.10	18.13	17.94	18.08	33143060
2012-12-21	17.87	17.99	17.78	17.91	70556980
2012-12-24	17.88	17.90	17.70	17.75	16838620
2012-12-26	17.72	17.84	17.58	17.74	23651440
2012-12-27	17.70	17.74	17.48	17.67	32947840
2012-12-28	17.56	17.69	17.52	17.52	28078520
2012-12-31	17.52	17.78	17.42	17.70	39954660
2013-01-02	18.00	18.19	17.93	18.10	50845360
2013-01-03	18.14	18.32	18.04	18.11	46362800
2013-01-04	18.25	18.55	18.21	18.47	55271040
2013-01-07	18.40	18.50	18.28	18.39	33119340
2013-01-08	18.41	18.43	18.13	18.35	33534800
2013-01-09	18.32	18.48	18.23	18.47	40515020
2013-01-10	18.59	18.64	18.36	18.55	36715600
2013-01-11	18.57	18.58	18.43	18.52	25702500
2013-01-14	18.44	18.57	18.08	18.10	57282120
2013-01-15	18.00	18.39	17.82	18.14	78559800
2013-01-16	18.08	18.13	17.86	17.90	40499820
2013-01-17	17.96	18.01	17.79	17.80	44247140
2013-01-18	17.78	17.84	17.55	17.63	64537960
2013-01-22	17.63	17.65	17.40	17.59	75846720
2013-01-23	18.42	18.74	18.41	18.56	118237300
2013-01-24	18.55	18.94	18.53	18.86	67671920
2013-01-25	18.79	18.98	18.77	18.86	44516220
2013-01-28	18.81	18.91	18.72	18.79	32556660
2013-01-29	18.69	18.94	18.68	18.86	34954680
2013-01-30	18.86	19.04	18.84	18.86	34659440
2013-01-31	18.78	18.96	18.77	18.91	32691120
2013-02-01	18.97	19.43	18.97	19.41	74923300
2013-02-04	19.21	19.28	18.98	18.99	60824840
2013-02-05	19.05	19.30	19.01	19.16	37414320
2013-02-06	19.00	19.34	18.98	19.27	41593740
2013-02-07	19.26	19.49	19.16	19.37	56810120
2013-02-08	19.52	19.69	19.51	19.65	60497060
2013-02-11	19.48	19.59	19.36	19.58	43353120
2013-02-12	19.56	19.72	19.50	19.54	37178900
2013-02-13	19.52	19.65	19.52	19.59	23963400
2013-02-14	19.51	19.74	19.46	19.71	34704380
2013-02-15	19.70	19.85	19.70	19.84	54598340
2013-02-19	19.92	20.19	19.90	20.19	58658480
2013-02-20	20.15	20.24	19.81	19.83	55300580
2013-02-21	19.97	20.16	19.80	19.91	70220720
2013-02-22	20.00	20.05	19.86	20.01	41081000
2013-02-25	20.08	20.23	19.78	19.79	46140160
2013-02-26	19.89	19.92	19.63	19.77	44101180
2013-02-27	19.89	20.14	19.80	20.01	40570300
2013-02-28	20.05	20.19	20.05	20.05	45317480
2013-03-01	19.96	20.20	19.92	20.17	43508500
2013-03-04	20.15	20.59	20.14	20.56	55523700
2013-03-05	20.74	21.02	20.74	20.99	80900680
2013-03-06	21.05	21.12	20.74	20.80	57479960
2013-03-07	20.87	20.94	20.76	20.84	41084760
2013-03-08	20.88	20.89	20.65	20.81	58245660
2013-03-11	20.81	21.01	20.81	20.89	31913560
2013-03-12	20.79	20.82	20.61	20.71	40179580
2013-03-13	20.72	20.79	20.58	20.65	32828260
2013-03-14	20.69	20.69	20.45	20.56	33022220
2013-03-15	20.48	20.53	20.35	20.38	61995820
2013-03-18	20.14	20.34	20.06	20.21	36771040
2013-03-19	20.30	20.50	20.18	20.30	41963520
2013-03-20	20.44	20.46	20.31	20.39	29282440
2013-03-21	20.30	20.44	20.27	20.30	29551800
2013-03-22	20.39	20.40	20.26	20.28	29833560
2013-03-25	20.33	20.50	20.19	20.26	34253680
2013-03-26	20.36	20.37	20.21	20.33	23838240
2013-03-27	20.19	20.19	20.05	20.09	43265900
2013-03-28	20.12	20.15	19.85	19.87	45754240
2013-04-01	19.89	20.08	19.85	20.05	36151600
2013-04-02	20.13	20.39	20.12	20.35	40834260
2013-04-03	20.36	20.37	20.04	20.17	34775060
2013-04-04	20.13	20.16	19.80	19.90	48962040
2013-04-05	19.67	19.69	19.43	19.60	68679880
2013-04-08	19.49	19.51	19.23	19.39	56654360
2013-04-09	19.41	19.61	19.35	19.46	43158560
2013-04-10	19.59	19.83	19.42	19.77	39577240
2013-04-11	19.84	19.85	19.62	19.78	40575320
2013-04-12	19.82	19.82	19.59	19.77	32736580
2013-04-15	19.67	19.94	19.44	19.57	49095340
2013-04-16	19.68	19.92	19.62	19.85	34847480
2013-04-17	19.69	19.79	19.47	19.58	40747100
2013-04-18	19.65	19.66	19.05	19.17	66575540
2013-04-19	19.25	20.11	19.18	20.02	116086320
2013-04-22	20.03	20.12	19.39	20.02	57668140
2013-04-23	20.04	20.41	20.03	20.22	45998000
2013-04-24	20.22	20.47	20.22	20.36	36583020
2013-04-25	20.43	20.43	20.21	20.25	39846020
2013-04-26	20.21	20.21	19.93	20.05	49764740
2013-04-29	20.10	20.59	20.09	20.50	46039340
2013-04-30	20.49	20.71	20.46	20.63	46136720
2013-05-01	20.60	20.64	20.43	20.53	29112680
2013-05-02	20.52	20.88	20.50	20.76	40370920
2013-05-03	20.94	21.19	20.92	21.16	50253220
2013-05-06	21.23	21.57	21.23	21.56	42836680
2013-05-07	21.60	21.62	21.29	21.45	39359720
2013-05-08	21.45	21.87	21.34	21.86	49368060
2013-05-09	21.79	22.01	21.73	21.81	44015160
2013-05-10	21.90	22.03	21.83	22.03	38014340
2013-05-13	21.99	22.08	21.86	21.96	28974600
2013-05-14	21.96	22.24	21.95	22.20	31625920
2013-05-15	22.41	22.93	22.37	22.92	79906380
2013-05-16	23.00	23.02	22.57	22.62	64234760
2013-05-17	22.77	22.86	22.53	22.75	55853260
2013-05-20	22.65	23.04	22.65	22.74	45458840
2013-05-21	22.72	22.81	22.46	22.70	39667700
2013-05-22	22.59	22.75	22.19	22.26	51225880
2013-05-23	21.95	22.27	21.87	22.09	45586940
2013-05-24	21.90	21.99	21.80	21.85	45935200
2013-05-28	22.11	22.33	22.03	22.05	45154280
2013-05-29	21.91	21.97	21.63	21.73	40284920
2013-05-30	21.77	21.99	21.68	21.79	42419740
2013-05-31	21.72	21.95	21.71	21.80	39397140
2013-06-03	21.85	21.87	21.40	21.71	49539920
2013-06-04	21.72	21.79	21.37	21.50	37374900
2013-06-05	21.58	21.76	21.45	21.51	42140820
2013-06-06	21.63	21.68	21.20	21.64	51592100
2013-06-07	21.78	22.02	21.65	22.01	53505380
2013-06-10	22.07	22.30	22.02	22.28	46763680
2013-06-11	22.12	22.20	22.01	22.02	35153860
2013-06-12	22.16	22.17	21.76	21.82	44100980
2013-06-13	21.75	22.01	21.66	21.95	41425180
2013-06-14	22.02	22.14	21.87	21.90	44903520
2013-06-17	22.00	22.26	21.98	22.18	42945960
2013-06-18	22.24	22.55	22.23	22.54	43357560
2013-06-19	22.56	22.79	22.46	22.54	58342240
2013-06-20	22.37	22.55	22.10	22.14	67551560
2013-06-21	22.23	22.27	21.85	22.04	79647080
2013-06-24	21.82	21.93	21.60	21.77	60404840
2013-06-25	21.95	22.01	21.63	21.68	51077780
2013-06-26	21.86	21.97	21.79	21.86	36654700
2013-06-27	21.99	22.14	21.94	21.95	38531080
2013-06-28	21.89	22.07	21.88	22.03	47000980
2013-07-01	22.18	22.32	22.15	22.22	34535600
2013-07-02	22.28	22.30	21.95	22.08	37836240
2013-07-03	22.02	22.25	21.98	22.18	20972560
2013-07-05	22.27	22.41	22.20	22.36	34036600
2013-07-08	22.50	22.68	22.45	22.65	39403140
2013-07-09	22.80	22.85	22.47	22.65	39586760
2013-07-10	22.61	22.80	22.53	22.67	34319460
2013-07-11	22.85	23.04	22.74	23.03	51756900
2013-07-12	23.02	23.10	22.90	23.10	51378840
2013-07-15	23.13	23.22	22.93	23.14	39227220
2013-07-16	23.20	23.22	22.87	23.01	39670540
2013-07-17	23.05	23.19	22.93	22.99	30123360
2013-07-18	23.00	23.02	22.60	22.79	72688600
2013-07-19	22.19	22.60	21.91	22.44	147267960
2013-07-22	22.57	22.84	22.45	22.79	58083580
2013-07-23	22.79	22.85	22.51	22.62	40934900
2013-07-24	22.70	22.78	22.54	22.59	41615560
2013-07-25	22.37	22.44	22.17	22.21	60104540
2013-07-26	22.20	22.27	22.07	22.16	35564880
2013-07-29	22.14	22.39	22.04	22.08	37860840
2013-07-30	22.16	22.41	22.04	22.29	35122320
2013-07-31	22.35	22.43	22.18	22.22	43468920
2013-08-01	22.40	22.64	22.40	22.63	42766280
2013-08-02	22.61	22.70	22.54	22.69	34355300
2013-08-05	22.66	22.66	22.50	22.65	26198420
2013-08-06	22.64	22.76	22.41	22.44	30129500
2013-08-07	22.40	22.48	22.25	22.29	27607640
2013-08-08	22.41	22.42	22.15	22.34	29760900
2013-08-09	22.29	22.41	22.27	22.28	26475220
2013-08-12	22.19	22.20	22.06	22.16	27547080
2013-08-13	22.19	22.23	21.93	22.05	28409240
2013-08-14	21.98	22.03	21.70	21.77	41664580
2013-08-15	21.63	21.64	21.47	21.51	37416240
2013-08-16	21.55	21.58	21.43	21.44	33507740
2013-08-19	21.46	21.82	21.46	21.66	36228500
2013-08-20	21.73	21.82	21.61	21.66	24725180
2013-08-21	21.79	21.94	21.68	21.75	35231920
2013-08-22	21.84	21.89	21.78	21.86	17409820
2013-08-23	21.97	21.97	21.76	21.78	21541860
2013-08-26	21.77	21.89	21.67	21.68	21123680
2013-08-27	21.51	21.61	21.22	21.27	34680620
2013-08-28	21.28	21.41	21.21	21.23	26606480
2013-08-29	21.25	21.53	21.24	21.41	29569880
2013-08-30	21.41	21.47	21.16	21.19	37231080
2013-09-03	21.38	21.68	21.37	21.53	40954720
2013-09-04	21.53	21.86	21.40	21.81	40832800
2013-09-05	21.86	22.02	21.81	22.01	25852020
2013-09-06	22.08	22.12	21.86	22.01	31235100
2013-09-09	22.11	22.27	22.08	22.22	24701280
2013-09-10	22.27	22.32	22.12	22.24	25756720
2013-09-11	22.24	22.45	22.17	22.43	32213540
2013-09-12	22.46	22.47	22.27	22.35	21909300
2013-09-13	22.38	22.41	22.14	22.25	26537720
2013-09-16	22.43	22.45	22.14	22.22	26826220
2013-09-17	22.21	22.23	22.05	22.17	25205140
2013-09-18	22.18	22.62	22.10	22.60	38745320
2013-09-19	22.67	22.67	22.41	22.48	31964020
2013-09-20	22.48	22.63	22.41	22.60	86966980
2013-09-23	22.43	22.56	22.15	22.18	35567560
2013-09-24	22.18	22.27	22.06	22.19	29735660
2013-09-25	22.19	22.19	21.91	21.95	33082260
2013-09-26	21.98	22.09	21.90	21.98	25206140
2013-09-27	21.89	21.96	21.80	21.93	25176440
2013-09-30	21.75	22.04	21.73	21.92	34475260
2013-10-01	22.03	22.21	22.02	22.20	33704160
2013-10-02	22.09	22.26	21.97	22.22	29926680
2013-10-03	22.22	22.37	21.82	21.92	42384240
2013-10-04	21.90	21.96	21.77	21.83	27169080
2013-10-07	21.71	21.87	21.62	21.66	25880340
2013-10-08	21.65	21.67	21.31	21.36	38908360
2013-10-09	21.43	21.59	21.09	21.42	53062360
2013-10-10	21.62	21.74	21.53	21.73	45178620
2013-10-11	21.67	21.86	21.65	21.82	28178240
2013-10-14	21.69	21.93	21.66	21.92	24873460
2013-10-15	21.92	22.16	21.87	22.07	31895540
2013-10-16	22.17	22.48	22.12	22.47	40235720
2013-10-17	22.35	22.44	22.16	22.24	85132440
2013-10-18	24.44	25.41	24.37	25.31	231685160
2013-10-21	25.31	25.50	25.01	25.11	72663320
2013-10-22	25.15	25.35	24.92	25.20	44229580
2013-10-23	25.05	25.89	25.04	25.81	53351720
2013-10-24	25.82	26.04	25.64	25.66	41863080
2013-10-25	25.75	25.75	25.29	25.40	40616760
2013-10-28	25.40	25.61	25.35	25.40	23328000
2013-10-29	25.50	25.95	25.36	25.93	32165920
2013-10-30	25.96	25.96	25.67	25.79	26542000
2013-10-31	25.75	26.06	25.62	25.79	32800700
2013-11-01	25.82	25.93	25.65	25.70	25678760
2013-11-04	25.81	25.83	25.58	25.68	22783700
2013-11-05	25.53	25.82	25.46	25.56	23629760
2013-11-06	25.66	25.70	25.41	25.59	18292480
2013-11-07	25.59	25.62	25.22	25.22	33601420
2013-11-08	25.24	25.49	25.24	25.43	25890160
2013-11-11	25.26	25.42	25.22	25.29	22255560
2013-11-12	25.22	25.46	25.15	25.32	24379200
2013-11-13	25.19	25.85	25.19	25.84	31680080
2013-11-14	25.87	26.02	25.78	25.91	23369380
2013-11-15	25.90	25.98	25.78	25.86	25555440
2013-11-18	25.92	26.24	25.76	25.81	35204980
2013-11-19	25.82	25.89	25.60	25.65	22632380
2013-11-20	25.77	25.86	25.53	25.58	19310700
2013-11-21	25.70	25.98	25.67	25.88	21849940
2013-11-22	25.86	25.93	25.76	25.82	25086200
2013-11-25	25.95	26.36	25.90	26.17	32260180
2013-11-26	26.24	26.56	26.10	26.49	45743640
2013-11-27	26.58	26.73	26.53	26.60	22471180
2013-11-29	26.58	26.69	26.51	26.52	23855460
2013-12-02	26.61	26.68	26.29	26.39	27504680
2013-12-03	26.30	26.61	26.25	26.36	33561080
2013-12-04	26.31	26.63	26.28	26.48	23842780
2013-12-05	26.46	26.52	26.30	26.46	22698380
2013-12-06	26.77	26.78	26.53	26.77	28624700
2013-12-09	26.80	27.08	26.73	26.98	29682060
2013-12-10	26.96	27.33	26.92	27.14	37122240
2013-12-11	27.22	27.31	26.91	26.96	34236700
2013-12-12	27.01	27.10	26.75	26.77	31929960
2013-12-13	26.91	26.93	26.47	26.55	43295180
2013-12-16	26.65	26.89	26.58	26.85	32123500
2013-12-17	26.85	27.05	26.74	26.77	30798340
2013-12-18	26.82	27.15	26.50	27.15	44250920
2013-12-19	27.05	27.33	27.00	27.18	33320120
2013-12-20	27.23	27.56	27.23	27.54	65263460
2013-12-23	27.72	27.92	27.65	27.90	34468600
2013-12-24	27.87	27.91	27.73	27.82	14683400
2013-12-26	27.88	28.00	27.74	27.96	26770140
2013-12-27	28.03	28.03	27.85	27.99	31402800
2013-12-30	28.04	28.04	27.75	27.76	24734180
2013-12-31	27.83	28.05	27.68	28.04	27166000
2014-01-02	27.91	27.97	27.73	27.85	36454380
2014-01-03	27.93	27.95	27.65	27.65	33384580
2014-01-06	27.84	28.00	27.69	27.96	35415640
2014-01-07	28.15	28.52	28.06	28.50	51079980
2014-01-08	28.68	28.71	28.36	28.56	44868880
2014-01-09	28.61	28.63	28.17	28.28	41711300
2014-01-10	28.43	28.50	28.08	28.28	42911200
2014-01-13	28.19	28.70	27.96	28.10	48512300
2014-01-14	28.48	28.80	28.23	28.76	49690280
2014-01-15	28.80	28.90	28.62	28.74	39020240
2014-01-16	28.76	28.98	28.73	28.93	33713980
2014-01-17	28.94	29.04	28.63	28.79	55322800
2014-01-21	29.05	29.13	28.81	29.12	39621980
2014-01-22	29.19	29.23	29.00	29.15	31476920
2014-01-23	29.03	29.09	28.89	29.03	39032860
2014-01-24	28.80	28.87	28.10	28.12	78526940
2014-01-27	28.17	28.19	27.08	27.56	87259560
2014-01-28	27.78	28.17	27.78	28.10	44354460
2014-01-29	28.01	28.07	27.51	27.70	48232820
2014-01-30	28.65	28.84	28.21	28.41	102822140
2014-01-31	29.33	29.69	28.81	29.55	111395880
2014-02-03	29.53	29.57	28.33	28.36	91512040
2014-02-04	28.48	28.90	28.45	28.48	56314740
2014-02-05	28.61	28.80	28.23	28.61	48012380
2014-02-06	28.81	29.03	28.72	29.03	38965080
2014-02-07	29.24	29.48	29.04	29.46	53746160
2014-02-10	29.32	29.59	29.25	29.35	38912780
2014-02-11	29.53	29.83	29.33	29.78	41056260
2014-02-12	29.75	29.78	29.56	29.70	34513460
2014-02-13	29.55	30.03	29.52	30.03	36738420
2014-02-14	29.92	30.14	29.85	30.10	43886600
2014-02-18	30.07	30.35	30.03	30.30	42214600
2014-02-19	30.13	30.26	29.97	30.09	42113940
2014-02-20	30.11	30.20	30.03	30.13	34037880
2014-02-21	30.22	30.28	30.10	30.12	37263100
2014-02-24	30.16	30.53	30.16	30.34	33509220
2014-02-25	30.39	30.64	30.29	30.53	28883600
2014-02-26	30.61	30.75	30.37	30.53	39676080
2014-02-27	30.49	30.64	30.45	30.51	25215880
2014-02-28	30.54	30.63	30.18	30.42	46291920
2014-03-03	30.23	30.23	29.83	30.10	42174400
2014-03-04	30.40	30.43	30.27	30.40	29420620
2014-03-05	30.40	30.61	30.31	30.49	24723800
2014-03-06	30.59	30.68	30.49	30.52	25391820
2014-03-07	30.70	30.70	30.32	30.40	30310200
2014-03-10	30.40	30.47	30.13	30.32	24308860
2014-03-11	30.37	30.39	29.94	30.03	34308460
2014-03-12	29.88	30.23	29.63	30.21	39338540
2014-03-13	30.23	30.29	29.65	29.76	46912800
2014-03-14	29.58	29.80	29.34	29.35	46035720
2014-03-17	29.51	29.96	29.48	29.83	43330940
2014-03-18	29.90	30.32	29.86	30.31	36432120
2014-03-19	30.32	30.33	29.89	30.01	32258020
2014-03-20	30.03	30.27	29.91	29.96	33699500
2014-03-21	30.11	30.27	29.59	29.60	64213120
2014-03-24	29.63	29.65	28.68	28.98	60783020
2014-03-25	29.18	29.27	28.70	29.00	48260900
2014-03-26	29.08	29.32	28.31	28.33	51600460
2014-03-27	28.30	28.33	27.58	27.88	76533520
2014-03-28	28.01	28.36	27.97	28.03	45178360
2014-03-31	28.29	28.40	27.85	27.89	38845540
2014-04-01	28.03	28.47	27.98	28.40	43652520
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

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