CVCO Historical Prices

Summary

Key Stock Metrics

384.46

(August 20, 2024)

52-Week Low

549.99

(May 12, 2025)

52-Week High

549.99

(May 12, 2025)

All-Time High

480.22

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-01	9.50	10.20	9.26	10.00	424600
2003-07-02	9.88	11.25	9.75	10.75	590200
2003-07-03	11.20	11.20	10.00	10.00	221200
2003-07-07	10.00	10.25	9.05	9.08	335800
2003-07-08	9.00	9.95	8.86	9.30	295000
2003-07-09	9.05	9.43	9.01	9.06	430600
2003-07-10	9.01	9.22	9.00	9.06	204400
2003-07-11	9.05	9.48	8.98	8.98	238800
2003-07-14	8.92	10.69	8.63	10.28	376000
2003-07-15	10.50	10.70	9.88	10.32	483200
2003-07-16	10.00	10.16	9.55	9.73	158000
2003-07-17	9.57	9.86	9.50	9.63	185600
2003-07-18	9.63	10.00	9.25	9.28	99400
2003-07-21	10.18	10.18	9.13	9.23	288800
2003-07-22	9.63	9.70	9.25	9.50	170400
2003-07-23	9.58	9.95	9.40	9.58	99400
2003-07-24	9.38	9.67	9.38	9.55	109200
2003-07-25	9.55	9.75	9.50	9.58	77400
2003-07-28	9.60	9.83	9.58	9.64	40200
2003-07-29	9.83	9.96	9.35	9.50	350600
2003-07-30	9.70	9.70	9.50	9.51	104000
2003-07-31	9.50	9.78	9.35	9.60	83800
2003-08-01	9.30	9.56	9.03	9.30	98600
2003-08-04	9.87	9.87	9.35	9.65	28000
2003-08-05	9.41	10.00	9.40	9.63	101200
2003-08-06	9.08	9.82	9.08	9.55	54400
2003-08-07	9.56	10.00	9.30	9.90	64600
2003-08-08	10.13	10.13	9.73	9.83	65200
2003-08-11	9.85	10.24	9.85	10.20	42000
2003-08-12	10.06	10.25	10.00	10.15	86200
2003-08-13	10.20	10.65	10.15	10.35	86600
2003-08-14	10.30	10.30	9.75	9.84	78800
2003-08-15	9.80	10.15	9.80	9.85	10200
2003-08-18	10.25	10.25	9.85	9.96	6600
2003-08-19	9.85	10.13	9.85	9.97	6600
2003-08-20	9.90	10.15	9.80	9.84	34000
2003-08-21	9.90	9.90	9.45	9.62	72400
2003-08-22	9.50	9.88	9.50	9.53	31000
2003-08-25	9.60	9.60	9.55	9.60	21800
2003-08-26	9.69	9.80	9.45	9.65	51200
2003-08-27	9.54	9.66	9.50	9.65	55600
2003-08-28	9.60	9.70	9.60	9.66	15000
2003-08-29	9.50	9.71	9.50	9.53	139400
2003-09-02	9.83	9.83	9.63	9.70	89400
2003-09-03	9.75	9.84	9.63	9.68	17400
2003-09-04	9.63	9.88	9.63	9.75	26400
2003-09-05	9.50	9.90	9.50	9.78	21200
2003-09-08	9.90	10.18	9.80	9.85	10400
2003-09-09	10.00	10.00	9.78	9.98	994600
2003-09-10	9.95	9.95	9.50	9.85	25800
2003-09-11	9.78	9.80	9.50	9.60	40200
2003-09-12	9.62	9.75	9.55	9.55	21200
2003-09-15	9.63	9.72	9.63	9.69	57000
2003-09-16	9.70	9.75	9.70	9.75	1600
2003-09-17	9.86	10.20	9.86	10.13	8600
2003-09-18	10.11	10.22	9.96	10.00	17600
2003-09-19	9.85	10.03	9.80	9.98	100800
2003-09-22	10.00	10.00	9.85	9.99	14600
2003-09-23	10.00	10.15	10.00	10.05	4800
2003-09-24	10.13	10.34	10.13	10.34	21000
2003-09-25	10.08	10.20	10.08	10.15	15400
2003-09-26	10.20	10.28	10.13	10.23	34800
2003-09-29	10.03	10.34	10.03	10.23	43200
2003-09-30	10.25	10.75	10.15	10.72	28400
2003-10-01	10.90	11.00	10.50	10.86	22200
2003-10-02	10.68	10.76	10.68	10.76	25000
2003-10-03	10.73	11.49	10.73	11.25	23600
2003-10-06	11.50	11.50	10.63	10.78	53800
2003-10-07	10.76	11.25	10.75	10.90	14400
2003-10-08	11.25	11.25	10.85	10.85	18200
2003-10-09	10.91	11.00	10.75	11.00	8400
2003-10-10	10.93	11.50	10.93	11.50	7800
2003-10-13	11.53	11.53	11.30	11.35	9000
2003-10-14	11.13	11.58	10.75	11.58	16000
2003-10-15	10.88	11.53	10.88	11.38	38200
2003-10-16	11.38	11.38	11.13	11.23	11600
2003-10-17	11.22	11.50	11.22	11.35	17400
2003-10-20	11.50	11.50	11.25	11.50	31000
2003-10-21	11.45	11.55	11.30	11.38	12600
2003-10-22	11.15	11.74	11.15	11.74	23400
2003-10-23	11.78	11.95	11.73	11.88	79800
2003-10-24	11.90	11.95	11.88	11.90	178800
2003-10-27	11.88	11.99	11.88	11.99	7800
2003-10-28	11.88	11.96	11.88	11.88	7800
2003-10-29	11.88	12.13	11.85	11.98	25800
2003-10-30	12.10	12.18	11.83	12.05	54600
2003-10-31	12.08	12.10	11.88	12.10	5400
2003-11-03	12.24	12.25	11.85	12.05	8800
2003-11-04	12.05	12.05	11.98	12.05	8600
2003-11-05	12.03	12.06	11.95	12.05	27600
2003-11-06	12.00	12.05	11.69	11.75	57200
2003-11-07	12.00	12.03	11.93	12.00	2800
2003-11-10	11.78	12.03	11.78	11.86	3800
2003-11-11	11.75	12.02	11.75	12.00	20800
2003-11-12	12.01	12.03	11.80	11.80	5200
2003-11-13	11.75	11.88	11.71	11.88	18000
2003-11-14	11.56	11.98	11.39	11.50	56400
2003-11-17	11.35	11.45	11.03	11.30	150000
2003-11-18	11.40	11.48	11.40	11.48	1000
2003-11-19	11.50	11.65	11.49	11.60	1200
2003-11-20	11.65	11.75	11.65	11.65	3800
2003-11-21	11.59	11.70	11.38	11.70	9400
2003-11-24	11.67	11.75	11.48	11.59	8000
2003-11-25	11.55	11.79	11.55	11.65	11000
2003-11-26	11.50	11.75	11.50	11.60	11000
2003-11-28	11.60	11.75	11.60	11.75	600
2003-12-01	11.48	11.63	11.48	11.55	30600
2003-12-02	11.50	11.60	11.50	11.50	49800
2003-12-03	11.53	11.55	11.50	11.53	7000
2003-12-04	11.55	11.55	11.53	11.53	22000
2003-12-05	11.53	11.55	11.53	11.53	1400
2003-12-08	11.50	11.74	11.49	11.74	5800
2003-12-09	11.53	11.75	11.53	11.64	4600
2003-12-10	11.60	11.70	11.60	11.65	5000
2003-12-11	11.63	11.65	11.53	11.60	6200
2003-12-12	11.53	11.60	11.53	11.55	11600
2003-12-15	11.50	11.55	11.25	11.48	27200
2003-12-16	11.40	11.74	11.40	11.62	40800
2003-12-17	11.62	11.62	11.54	11.55	22400
2003-12-18	11.55	11.90	11.50	11.63	10600
2003-12-19	11.60	11.71	11.50	11.50	22600
2003-12-22	11.55	11.69	11.55	11.69	9400
2003-12-23	11.55	11.90	11.55	11.66	18400
2003-12-24	11.73	11.96	11.63	11.69	18200
2003-12-26	11.80	11.80	11.70	11.70	3000
2003-12-29	11.98	11.98	11.63	11.98	12600
2003-12-30	11.65	11.83	11.65	11.75	11200
2003-12-31	11.65	12.09	11.63	12.00	38200
2004-01-02	11.69	12.00	11.69	11.80	110800
2004-01-05	11.80	12.12	11.75	11.93	9800
2004-01-06	12.00	12.30	11.75	12.30	8600
2004-01-07	12.31	12.55	12.23	12.50	4600
2004-01-08	12.00	13.00	12.00	13.00	16200
2004-01-09	12.78	12.92	12.45	12.75	23800
2004-01-12	13.94	14.51	13.80	14.00	123200
2004-01-13	14.25	14.25	13.88	13.92	19200
2004-01-14	14.24	14.25	13.93	14.25	59200
2004-01-15	14.25	14.34	14.11	14.30	7000
2004-01-16	14.30	15.00	14.13	15.00	46600
2004-01-20	15.00	15.00	14.13	14.79	47200
2004-01-21	14.92	14.92	14.51	14.51	12800
2004-01-22	14.63	14.74	14.50	14.50	13800
2004-01-23	14.99	16.17	14.98	15.60	78600
2004-01-26	15.54	16.56	15.36	16.47	48800
2004-01-27	16.55	16.61	15.83	16.28	10800
2004-01-28	16.63	16.77	15.60	15.60	29800
2004-01-29	15.92	15.92	15.23	15.59	83200
2004-01-30	15.63	15.75	15.63	15.75	3000
2004-02-02	15.05	16.35	15.05	16.35	8600
2004-02-03	16.45	16.97	16.22	16.75	7200
2004-02-04	16.75	18.02	16.63	17.80	29800
2004-02-05	17.85	17.93	17.64	17.74	6600
2004-02-06	17.69	17.74	17.60	17.70	6200
2004-02-09	17.52	17.97	17.50	17.95	25600
2004-02-10	18.02	20.30	17.55	19.90	194200
2004-02-11	20.00	20.00	19.00	19.00	91600
2004-02-12	19.88	19.88	18.89	18.95	56400
2004-02-13	19.10	19.43	18.63	18.65	10400
2004-02-17	18.63	18.74	18.55	18.55	3000
2004-02-18	18.50	19.89	18.14	19.63	33400
2004-02-19	19.75	20.48	19.23	19.50	40000
2004-02-20	20.00	20.00	19.34	19.36	2600
2004-02-23	20.40	20.40	19.00	19.03	12000
2004-02-24	19.00	19.05	18.75	18.76	20000
2004-02-25	18.70	19.00	18.70	18.80	19200
2004-02-26	19.00	19.07	18.73	18.77	9200
2004-02-27	19.25	19.25	18.70	18.88	62600
2004-03-01	19.50	19.50	18.63	18.63	19200
2004-03-02	18.90	18.97	18.54	18.54	20400
2004-03-03	18.63	18.90	18.40	18.42	21400
2004-03-04	18.39	18.59	18.12	18.48	20400
2004-03-05	18.51	18.91	18.45	18.54	75800
2004-03-08	18.28	18.89	18.28	18.80	11400
2004-03-09	18.78	19.10	18.78	19.01	6600
2004-03-10	18.75	19.12	18.75	18.98	44000
2004-03-11	19.00	19.04	18.85	19.03	28200
2004-03-12	19.05	19.10	18.98	19.10	5200
2004-03-15	19.10	19.10	19.00	19.03	2200
2004-03-16	18.98	19.02	18.85	19.02	5600
2004-03-17	18.85	19.18	18.85	19.00	31600
2004-03-18	19.00	19.05	18.85	19.05	4000
2004-03-19	19.05	19.05	18.91	18.94	9600
2004-03-22	18.95	18.95	18.50	18.73	71600
2004-03-23	18.72	18.90	18.63	18.63	48200
2004-03-24	18.55	18.55	18.50	18.50	1400
2004-03-25	18.60	18.70	18.50	18.50	13200
2004-03-26	18.70	18.70	18.28	18.28	12400
2004-03-29	18.28	18.60	18.23	18.23	82800
2004-03-30	18.39	18.50	17.65	17.75	101000
2004-03-31	17.80	18.50	17.60	18.43	62800
2004-04-01	18.30	18.80	18.30	18.70	44000
2004-04-02	18.75	18.75	18.38	18.50	21600
2004-04-05	17.90	19.25	17.90	18.81	27800
2004-04-06	18.84	18.93	18.50	18.70	19000
2004-04-07	18.62	18.97	18.62	18.75	9800
2004-04-08	19.00	19.10	18.92	19.10	5600
2004-04-12	19.00	19.01	18.75	18.75	2000
2004-04-13	18.58	19.30	18.58	19.23	6800
2004-04-14	19.10	19.25	19.10	19.11	3000
2004-04-15	19.45	19.48	19.45	19.48	7600
2004-04-16	19.50	20.00	19.30	20.00	19600
2004-04-19	20.00	20.00	19.72	19.98	21200
2004-04-20	19.95	20.00	19.95	19.98	12000
2004-04-21	20.00	20.03	19.85	20.00	381600
2004-04-22	20.00	20.03	19.97	20.00	97200
2004-04-23	20.01	20.01	19.89	20.00	48200
2004-04-26	20.00	20.50	20.00	20.21	120000
2004-04-27	20.25	20.25	20.03	20.15	32800
2004-04-28	20.13	20.13	19.87	20.01	23400
2004-04-29	20.60	20.60	20.03	20.04	27800
2004-04-30	19.95	20.00	19.51	19.78	62600
2004-05-03	19.70	19.92	19.70	19.92	14800
2004-05-04	19.94	20.00	19.80	20.00	11200
2004-05-05	20.03	20.05	19.97	20.03	30600
2004-05-06	19.96	20.01	19.66	19.81	12800
2004-05-07	19.70	19.79	19.50	19.53	22800
2004-05-10	19.63	19.79	19.51	19.54	22200
2004-05-11	19.50	19.65	19.41	19.53	4400
2004-05-12	19.94	19.94	19.23	19.55	59800
2004-05-13	19.51	19.52	19.07	19.12	35800
2004-05-14	19.00	19.00	18.34	18.49	123200
2004-05-17	18.32	18.32	17.50	17.95	55600
2004-05-18	18.09	18.09	17.67	17.71	43400
2004-05-19	17.81	17.86	17.59	17.70	92200
2004-05-20	17.61	18.04	17.61	18.02	27200
2004-05-21	18.00	18.50	18.00	18.50	35600
2004-05-24	18.55	18.74	18.54	18.70	141600
2004-05-25	18.60	18.80	18.50	18.75	22600
2004-05-26	18.75	18.80	18.64	18.72	13600
2004-05-27	18.80	18.80	18.48	18.75	31600
2004-05-28	18.89	19.10	18.89	18.97	23200
2004-06-01	19.00	19.04	18.88	18.97	31200
2004-06-02	19.03	19.50	19.00	19.50	36800
2004-06-03	19.50	20.30	19.50	20.05	41200
2004-06-04	20.05	20.05	19.85	20.00	67800
2004-06-07	20.00	20.28	19.93	20.28	36200
2004-06-08	20.32	20.32	20.09	20.25	3800
2004-06-09	20.32	20.32	20.01	20.20	3600
2004-06-10	20.31	20.49	20.30	20.43	7200
2004-06-14	20.25	20.26	19.94	20.07	42600
2004-06-15	19.88	20.13	19.88	19.95	70600
2004-06-16	20.01	20.05	20.00	20.05	3000
2004-06-17	20.13	20.18	19.99	20.05	86000
2004-06-18	19.99	20.17	19.88	20.00	10600
2004-06-21	20.25	20.25	20.00	20.00	35400
2004-06-22	20.13	20.13	19.94	20.00	23200
2004-06-23	20.13	20.17	20.00	20.00	17000
2004-06-24	20.05	20.05	19.97	20.00	7200
2004-06-25	20.00	20.00	19.87	20.00	8400
2004-06-28	20.00	20.13	19.96	19.97	10600
2004-06-29	20.00	20.13	19.77	19.77	7400
2004-06-30	19.70	19.89	19.70	19.84	8200
2004-07-01	19.83	19.90	19.80	19.80	40200
2004-07-02	19.75	19.75	19.75	19.75	600
2004-07-06	19.79	19.79	19.35	19.35	4400
2004-07-07	19.25	19.30	18.56	18.73	40400
2004-07-08	18.65	19.15	18.31	18.46	16200
2004-07-09	18.38	18.52	18.36	18.48	34800
2004-07-12	18.23	18.39	18.16	18.21	52400
2004-07-13	18.42	18.51	18.38	18.50	8000
2004-07-14	18.52	18.65	17.97	18.00	38000
2004-07-15	18.25	18.75	18.13	18.65	9600
2004-07-16	18.78	18.80	18.76	18.79	6600
2004-07-19	18.68	19.55	18.68	19.53	9400
2004-07-20	19.39	19.45	19.25	19.29	4800
2004-07-21	19.50	19.50	19.00	19.00	3400
2004-07-22	19.00	19.00	18.88	18.88	9400
2004-07-23	19.53	20.45	19.53	20.01	102200
2004-07-26	19.93	20.47	19.93	20.00	176800
2004-07-27	19.95	20.02	19.92	20.00	105400
2004-07-28	19.00	19.99	19.00	19.68	41800
2004-07-29	19.76	19.76	19.70	19.70	44600
2004-07-30	19.85	20.02	19.75	19.80	65800
2004-08-02	19.50	20.10	19.50	19.70	161800
2004-08-03	19.87	19.87	19.56	19.70	38600
2004-08-04	19.70	19.80	19.63	19.67	26600
2004-08-05	19.59	19.66	19.59	19.66	1000
2004-08-06	19.50	19.73	19.50	19.54	5600
2004-08-09	19.50	19.51	19.19	19.19	18200
2004-08-10	19.15	19.31	19.03	19.20	6800
2004-08-11	19.14	19.16	18.85	18.89	18200
2004-08-12	19.75	19.75	18.88	18.89	39600
2004-08-13	18.97	18.97	18.71	18.71	6400
2004-08-16	18.69	19.00	18.66	19.00	77400
2004-08-17	19.01	19.28	19.01	19.28	17600
2004-08-18	19.22	19.86	19.22	19.75	26400
2004-08-19	19.71	19.71	19.61	19.67	7800
2004-08-20	19.96	19.96	19.61	19.61	2600
2004-08-23	19.70	19.93	19.70	19.88	9600
2004-08-24	19.71	19.79	19.70	19.70	2400
2004-08-25	19.70	19.83	19.68	19.68	4600
2004-08-27	19.71	19.71	19.71	19.71	200
2004-08-30	19.75	19.75	19.19	19.42	40000
2004-08-31	18.87	19.41	18.87	19.15	19800
2004-09-01	19.25	19.82	19.25	19.74	22400
2004-09-02	19.51	19.88	19.51	19.88	3600
2004-09-03	19.71	19.77	19.71	19.75	4800
2004-09-07	19.75	19.86	19.50	19.50	10400
2004-09-08	19.53	19.53	19.25	19.25	17800
2004-09-09	19.37	19.46	19.27	19.27	1400
2004-09-10	19.35	19.35	19.24	19.24	10800
2004-09-13	19.50	19.50	19.00	19.00	11400
2004-09-14	19.19	19.22	19.14	19.22	26400
2004-09-15	19.16	19.40	19.15	19.25	22000
2004-09-16	19.33	19.33	18.75	19.03	17200
2004-09-17	19.09	19.15	19.05	19.15	13000
2004-09-20	19.45	19.45	19.15	19.22	10800
2004-09-21	18.97	19.05	18.89	19.01	14000
2004-09-22	19.43	19.49	19.41	19.49	2000
2004-09-23	19.50	19.50	19.23	19.25	20800
2004-09-24	19.24	19.25	19.15	19.15	4800
2004-09-27	19.15	19.24	19.15	19.19	2600
2004-09-28	19.22	19.22	19.06	19.06	15800
2004-09-29	19.14	19.15	18.95	19.05	11400
2004-09-30	18.95	19.40	18.88	18.88	14800
2004-10-01	18.89	19.13	18.89	19.03	16800
2004-10-04	19.13	19.19	19.10	19.10	20400
2004-10-05	19.47	19.47	19.13	19.45	14600
2004-10-06	19.43	19.50	19.34	19.50	8000
2004-10-07	19.54	19.54	19.41	19.41	6000
2004-10-08	19.20	19.63	19.19	19.24	7200
2004-10-11	19.39	19.39	19.13	19.13	2800
2004-10-12	19.24	19.24	19.24	19.24	1000
2004-10-13	19.24	19.25	19.24	19.25	1200
2004-10-14	19.36	19.36	19.22	19.22	11400
2004-10-15	19.24	19.45	19.24	19.45	4800
2004-10-18	19.50	19.50	19.50	19.50	200
2004-10-19	19.50	19.80	19.50	19.56	7400
2004-10-20	19.86	19.86	19.25	19.73	12800
2004-10-21	19.65	19.70	19.50	19.50	6800
2004-10-22	19.50	19.67	19.28	19.50	16600
2004-10-25	19.82	19.82	19.24	19.25	16800
2004-10-26	20.03	20.15	19.65	19.82	4200
2004-10-27	19.98	20.23	19.65	20.00	10600
2004-10-28	19.97	20.08	19.83	19.84	22400
2004-10-29	19.84	19.98	19.84	19.96	50200
2004-11-01	20.24	20.24	19.75	19.75	14400
2004-11-02	19.76	19.98	19.74	19.77	54000
2004-11-03	19.94	20.30	19.74	19.74	11400
2004-11-04	20.00	20.00	19.74	19.77	20800
2004-11-05	19.99	20.09	19.76	20.05	53600
2004-11-08	20.12	20.38	20.12	20.37	16400
2004-11-09	20.25	21.23	20.25	21.17	21800
2004-11-10	21.01	21.35	21.01	21.27	4400
2004-11-11	21.37	22.29	21.37	22.25	48200
2004-11-12	22.27	22.60	22.18	22.50	63600
2004-11-15	22.49	23.35	22.49	23.18	37600
2004-11-16	23.30	23.35	22.50	22.75	19400
2004-11-17	22.51	22.75	22.50	22.70	4000
2004-11-18	23.47	23.47	22.57	22.75	38600
2004-11-19	22.75	22.75	21.10	21.40	20000
2004-11-22	21.05	21.05	20.33	20.48	21400
2004-11-23	20.23	20.30	20.03	20.05	13000
2004-11-24	20.13	20.16	20.00	20.16	11800
2004-11-26	20.00	20.34	20.00	20.34	1000
2004-11-29	20.00	20.35	20.00	20.35	37400
2004-11-30	20.38	20.39	20.03	20.13	23400
2004-12-01	20.03	20.43	19.70	19.74	349600
2004-12-02	19.80	20.77	19.80	20.56	34600
2004-12-03	20.50	20.59	20.50	20.55	12600
2004-12-06	20.50	20.59	20.44	20.50	12000
2004-12-07	20.44	20.57	20.44	20.44	8400
2004-12-08	20.45	20.48	20.44	20.48	1800
2004-12-09	20.05	20.25	20.05	20.25	1600
2004-12-10	20.05	20.69	20.05	20.69	6800
2004-12-13	20.61	21.55	20.61	21.55	5800
2004-12-14	20.55	22.69	20.55	22.25	16400
2004-12-15	22.13	22.75	22.13	22.50	27000
2004-12-16	22.75	22.75	22.29	22.38	11800
2004-12-17	22.28	22.30	22.00	22.00	4800
2004-12-20	22.36	22.36	22.22	22.26	2600
2004-12-21	22.31	22.43	22.31	22.43	4200
2004-12-22	22.26	22.26	22.26	22.26	600
2004-12-23	22.43	22.50	22.43	22.50	3200
2004-12-27	22.44	22.50	22.23	22.23	6200
2004-12-28	21.75	22.37	21.75	22.23	3200
2004-12-29	22.37	22.50	22.37	22.50	13000
2004-12-30	22.30	22.48	22.29	22.48	3000
2004-12-31	22.35	22.53	22.35	22.50	13800
2005-01-03	22.28	23.00	22.28	22.42	61800
2005-01-04	22.40	22.40	22.40	22.40	800
2005-01-05	22.54	22.59	22.47	22.47	2400
2005-01-06	22.38	22.56	22.38	22.38	13000
2005-01-07	23.49	23.49	23.14	23.20	45600
2005-01-10	23.50	23.53	23.39	23.53	26400
2005-01-11	23.53	23.89	23.53	23.75	16800
2005-01-12	23.98	24.46	23.98	24.17	31200
2005-01-13	24.45	24.85	24.39	24.40	17600
2005-01-14	24.98	24.98	24.57	24.72	27200
2005-01-18	24.72	24.95	24.54	24.54	32600
2005-01-19	24.70	24.70	24.54	24.69	11000
2005-01-20	25.00	25.00	24.13	24.13	25600
2005-01-21	24.38	24.52	23.05	23.06	73200
2005-01-24	23.25	23.47	23.19	23.42	30000
2005-01-25	23.10	23.49	23.10	23.10	14000
2005-01-26	23.10	23.50	23.10	23.49	19400
2005-01-27	23.63	23.75	23.36	23.36	12800
2005-01-28	23.00	23.50	23.00	23.43	11800
2005-01-31	23.94	24.00	23.63	23.86	29800
2005-02-01	24.16	24.76	24.06	24.49	72900
2005-02-02	24.80	26.00	24.50	25.71	53100
2005-02-03	26.07	26.07	24.23	25.23	50900
2005-02-04	25.90	25.90	24.21	25.04	31600
2005-02-07	25.47	25.68	25.05	25.39	28000
2005-02-08	25.64	25.68	25.40	25.41	27200
2005-02-09	25.10	25.44	25.00	25.01	10000
2005-02-10	25.32	25.40	25.00	25.12	6900
2005-02-11	25.00	25.39	25.00	25.30	11700
2005-02-14	25.32	25.55	25.19	25.37	17100
2005-02-15	25.65	25.70	25.22	25.35	13600
2005-02-16	24.51	25.49	24.51	25.40	40800
2005-02-17	24.51	25.40	24.51	25.16	11100
2005-02-18	25.19	25.24	24.50	25.00	10800
2005-02-22	24.70	25.08	24.50	24.82	11400
2005-02-23	24.51	25.29	23.75	24.70	23800
2005-02-24	24.55	25.25	24.55	24.92	9600
2005-02-25	25.00	25.00	24.65	24.65	4400
2005-02-28	26.88	29.74	25.60	26.83	125600
2005-03-01	27.43	28.24	27.05	27.23	77500
2005-03-02	27.80	28.80	27.18	28.12	39700
2005-03-03	28.29	28.29	26.85	27.54	31500
2005-03-04	28.18	28.30	27.00	27.38	27200
2005-03-07	27.39	28.00	27.38	27.95	38300
2005-03-08	28.50	28.50	27.55	28.12	13800
2005-03-09	28.50	28.50	28.00	28.00	14400
2005-03-10	28.00	28.00	27.48	27.48	7300
2005-03-11	27.38	27.68	27.00	27.00	7600
2005-03-14	26.52	27.67	25.02	27.67	55000
2005-03-15	28.10	28.10	26.11	27.92	28800
2005-03-16	27.98	27.98	27.22	27.22	2900
2005-03-17	28.07	28.07	26.56	26.83	12200
2005-03-18	26.50	27.44	26.50	27.44	13500
2005-03-21	28.00	28.00	26.81	27.00	8900
2005-03-22	27.29	27.45	26.39	26.93	14600
2005-03-23	27.25	27.25	25.51	25.85	38300
2005-03-24	25.62	25.81	25.55	25.55	25100
2005-03-28	25.75	26.19	25.55	25.72	3800
2005-03-29	25.56	25.56	24.94	25.10	7000
2005-03-30	24.91	25.18	24.51	24.65	14800
2005-03-31	24.26	24.49	24.07	24.18	32600
2005-04-01	24.00	24.50	22.50	23.49	34200
2005-04-04	23.20	26.94	23.20	23.50	33100
2005-04-05	23.45	27.00	23.40	23.41	11600
2005-04-06	25.78	25.78	23.05	23.37	31400
2005-04-07	24.25	25.00	23.31	23.40	18600
2005-04-08	23.00	25.00	23.00	23.50	27000
2005-04-11	25.00	25.00	23.29	23.36	14400
2005-04-12	23.37	23.84	23.30	23.30	13100
2005-04-13	23.25	23.25	23.04	23.07	12000
2005-04-14	23.01	23.22	23.00	23.05	14600
2005-04-15	23.25	23.30	23.05	23.05	4100
2005-04-18	23.00	23.27	23.00	23.15	15400
2005-04-19	23.15	23.98	23.15	23.60	17900
2005-04-20	23.93	24.12	23.85	23.98	19600
2005-04-21	24.62	24.77	24.24	24.43	16900
2005-04-22	24.21	24.40	24.13	24.24	7000
2005-04-25	24.80	25.24	24.64	25.23	9100
2005-04-26	24.61	25.48	24.00	25.40	10400
2005-04-27	25.38	25.40	24.62	24.97	5200
2005-04-28	24.62	24.76	24.00	24.76	5600
2005-04-29	25.55	27.15	25.55	26.50	68600
2005-05-02	26.30	27.38	26.30	27.38	37200
2005-05-03	27.38	27.49	27.10	27.40	28900
2005-05-04	27.49	27.49	26.61	26.84	20200
2005-05-05	26.31	26.88	26.00	26.88	6100
2005-05-06	26.77	27.05	26.77	26.85	19700
2005-05-09	26.24	27.25	26.24	27.21	12500
2005-05-10	27.45	28.09	27.45	27.90	42300
2005-05-11	28.40	28.40	27.72	27.72	19300
2005-05-12	27.80	27.99	27.59	27.62	5000
2005-05-13	27.76	27.76	26.79	26.79	26600
2005-05-16	26.52	27.97	26.30	27.64	19200
2005-05-17	27.74	27.79	27.03	27.55	6700
2005-05-18	26.97	27.53	26.85	26.99	8100
2005-05-19	27.24	27.24	26.30	26.56	4100
2005-05-20	26.30	26.37	26.20	26.20	2500
2005-05-23	26.25	26.85	26.23	26.85	7900
2005-05-24	26.00	26.97	26.00	26.87	5900
2005-05-25	26.51	26.69	26.50	26.69	2500
2005-05-26	27.31	27.60	27.00	27.09	7900
2005-05-27	27.72	28.25	26.50	26.84	17600
2005-05-31	27.51	27.51	26.22	26.91	21300
2005-06-01	26.90	27.55	26.90	27.05	13700
2005-06-02	27.66	28.00	26.65	27.48	14500
2005-06-03	28.12	28.30	27.47	28.01	9500
2005-06-06	28.64	28.64	28.00	28.28	12200
2005-06-07	27.70	28.51	27.50	28.14	8000
2005-06-08	28.70	28.70	27.93	28.20	8200
2005-06-09	27.62	27.80	26.61	27.39	6300
2005-06-10	27.41	28.55	27.41	28.42	18800
2005-06-13	28.70	28.70	28.43	28.50	10600
2005-06-14	27.88	28.36	27.85	28.25	7500
2005-06-15	28.31	28.34	28.03	28.33	9200
2005-06-16	28.50	28.50	28.17	28.33	8400
2005-06-17	28.50	28.50	27.86	28.18	20500
2005-06-20	27.75	27.99	27.63	27.99	15200
2005-06-21	28.45	28.45	27.85	27.96	10700
2005-06-22	28.50	28.50	28.25	28.35	7600
2005-06-23	28.30	28.65	28.30	28.54	10700
2005-06-24	28.50	28.54	28.15	28.15	15600
2005-06-27	28.30	28.41	28.22	28.40	17700
2005-06-28	28.30	28.49	28.30	28.30	9300
2005-06-29	28.00	28.40	28.00	28.19	11300
2005-06-30	27.80	28.39	27.80	28.18	5400
2005-07-01	28.50	28.50	28.21	28.25	20800
2005-07-05	28.00	28.35	28.00	28.15	8000
2005-07-06	27.80	28.49	26.14	28.40	12600
2005-07-07	28.50	28.50	28.13	28.50	3600
2005-07-08	28.70	28.70	28.02	28.42	4800
2005-07-11	28.02	28.97	27.52	28.65	14400
2005-07-12	28.85	29.00	28.79	28.95	9300
2005-07-13	28.52	29.00	28.52	29.00	5700
2005-07-14	28.77	28.95	28.72	28.95	1300
2005-07-15	29.00	29.00	28.04	28.81	3900
2005-07-18	29.25	29.61	29.00	29.48	6700
2005-07-19	30.00	30.00	29.29	30.00	8500
2005-07-20	30.39	30.53	29.48	30.53	16700
2005-07-21	30.54	33.89	30.00	33.00	40400
2005-07-22	33.74	33.74	32.00	33.00	15300
2005-07-25	33.00	33.69	33.00	33.30	9200
2005-07-26	32.77	33.30	32.77	33.20	3300
2005-07-27	32.52	33.11	31.75	32.54	4700
2005-07-28	33.06	33.06	31.87	32.00	12900
2005-07-29	31.61	31.82	30.25	30.50	11500
2005-08-01	30.25	31.17	30.25	31.02	13700
2005-08-02	31.57	32.98	31.25	32.53	19100
2005-08-03	33.09	33.09	32.54	32.59	4300
2005-08-04	32.99	33.11	31.00	33.00	12900
2005-08-05	32.50	33.10	31.85	32.85	21100
2005-08-08	33.21	33.21	32.49	32.91	14600
2005-08-09	32.67	33.00	32.56	32.83	4900
2005-08-10	32.80	32.91	32.80	32.91	500
2005-08-11	32.75	34.41	32.00	34.08	61500
2005-08-12	34.15	34.24	33.66	34.24	12100
2005-08-15	34.04	34.04	32.26	32.71	27600
2005-08-16	32.11	32.85	32.00	32.00	20200
2005-08-17	32.53	32.53	31.55	32.25	10100
2005-08-18	32.25	32.88	32.18	32.70	13400
2005-08-19	32.04	32.35	32.04	32.07	6600
2005-08-22	31.88	32.31	31.76	31.98	10200
2005-08-23	31.80	32.23	31.80	32.22	8100
2005-08-24	32.50	33.16	32.30	32.30	4800
2005-08-25	32.30	32.33	32.00	32.24	3600
2005-08-26	32.66	32.66	32.25	32.62	1300
2005-08-29	32.01	32.45	31.99	32.45	9200
2005-08-30	31.98	32.40	31.86	32.16	9300
2005-08-31	32.66	33.76	32.03	33.54	40900
2005-09-01	34.13	36.50	33.80	36.12	219200
2005-09-02	37.00	37.15	34.77	36.08	149400
2005-09-06	36.77	36.90	36.18	36.18	60900
2005-09-07	36.68	36.68	35.29	36.01	33100
2005-09-08	36.01	36.23	35.42	35.95	17900
2005-09-09	35.95	36.10	35.16	35.51	11600
2005-09-12	35.00	36.21	34.99	36.00	21200
2005-09-13	36.25	36.25	35.84	36.05	69000
2005-09-14	36.32	36.32	35.71	35.80	48800
2005-09-15	36.00	36.66	36.00	36.51	10000
2005-09-16	36.75	36.89	36.51	36.54	16100
2005-09-19	36.90	36.90	35.93	36.13	10900
2005-09-20	36.40	36.65	35.13	35.48	15300
2005-09-21	35.00	35.60	35.00	35.42	23600
2005-09-22	35.91	36.23	35.11	36.00	103700
2005-09-23	36.13	36.13	35.66	35.79	11400
2005-09-26	36.04	36.27	35.90	36.10	41500
2005-09-27	36.10	36.36	35.77	36.35	34200
2005-09-28	36.45	36.71	36.12	36.29	18300
2005-09-29	35.97	36.00	35.80	36.00	13900
2005-09-30	36.00	36.28	35.76	36.28	12000
2005-10-03	36.31	36.50	35.76	36.00	72400
2005-10-04	36.00	36.79	35.79	36.09	37600
2005-10-05	35.76	36.55	35.02	35.58	30300
2005-10-06	35.20	36.10	35.11	35.81	48700
2005-10-07	35.83	36.10	35.07	36.02	20300
2005-10-10	36.38	36.90	35.63	35.99	26500
2005-10-11	36.17	36.17	35.75	35.82	69900
2005-10-12	36.00	37.89	35.61	37.00	64800
2005-10-13	37.60	39.50	37.25	38.81	90500
2005-10-14	39.29	41.53	38.90	40.50	104800
2005-10-17	39.50	40.51	37.06	38.52	99200
2005-10-18	37.70	39.25	37.70	38.90	47100
2005-10-19	39.10	39.88	39.02	39.24	27600
2005-10-20	39.63	39.88	39.00	39.48	20400
2005-10-21	40.53	40.53	38.77	39.51	39800
2005-10-24	39.60	40.67	39.60	40.67	52400
2005-10-25	40.75	40.80	40.50	40.58	31200
2005-10-26	40.75	41.98	40.62	41.50	44300
2005-10-27	41.75	42.00	40.66	41.50	46900
2005-10-28	41.75	41.75	37.22	39.01	90900
2005-10-31	39.35	39.75	37.75	39.46	40700
2005-11-01	40.99	41.75	39.12	41.72	63700
2005-11-02	41.75	42.48	41.36	41.77	57000
2005-11-03	42.50	44.50	42.50	43.00	69300
2005-11-04	43.85	43.85	42.60	43.15	37800
2005-11-07	44.95	44.95	42.00	43.10	52700
2005-11-08	43.50	43.68	42.05	43.42	17000
2005-11-09	43.35	43.35	42.46	42.98	30600
2005-11-10	42.65	42.65	41.10	42.20	61200
2005-11-11	42.08	42.49	41.79	42.23	51500
2005-11-14	42.23	42.49	41.90	42.25	47400
2005-11-15	42.49	42.49	42.00	42.38	43500
2005-11-16	42.00	42.48	41.96	42.10	24100
2005-11-17	42.90	43.19	42.32	42.98	30900
2005-11-18	43.42	43.59	42.35	43.22	39000
2005-11-21	43.50	43.50	42.41	43.02	33100
2005-11-22	43.50	43.50	41.53	42.13	25100
2005-11-23	42.25	42.83	41.55	41.82	17200
2005-11-25	42.38	42.38	41.50	41.90	6800
2005-11-28	41.21	41.87	37.38	38.79	108400
2005-11-29	39.00	40.33	38.60	39.42	34500
2005-11-30	39.02	39.94	38.27	39.26	22600
2005-12-01	39.99	40.47	39.57	40.18	28100
2005-12-02	40.92	41.07	39.94	40.35	20800
2005-12-05	39.25	39.75	39.05	39.25	53700
2005-12-06	38.76	40.21	38.76	39.83	14800
2005-12-07	40.29	40.29	39.25	39.34	15600
2005-12-08	37.65	38.63	35.25	38.20	155800
2005-12-09	37.70	38.50	37.37	37.42	121500
2005-12-12	36.59	38.49	36.51	38.25	83800
2005-12-13	38.40	40.35	38.40	40.15	67900
2005-12-14	40.35	40.35	39.25	40.14	16300
2005-12-15	40.35	40.79	39.02	40.62	52400
2005-12-16	40.62	41.33	38.60	40.64	17400
2005-12-19	40.64	40.75	39.71	40.61	9800
2005-12-20	40.61	40.61	39.70	39.81	9200
2005-12-21	40.62	40.62	38.76	39.18	15200
2005-12-22	39.47	40.00	38.90	39.85	7800
2005-12-23	39.85	39.85	38.91	39.42	10200
2005-12-27	39.81	39.81	37.90	38.09	19800
2005-12-28	38.15	38.40	38.15	38.31	5800
2005-12-29	38.35	39.32	38.04	39.28	6900
2005-12-30	39.40	39.40	38.09	38.28	9600
2006-01-03	38.35	38.99	38.31	38.95	29900
2006-01-04	38.25	39.40	38.25	39.40	18600
2006-01-05	39.40	42.73	39.40	41.78	44600
2006-01-06	41.96	42.52	40.59	41.32	23400
2006-01-09	41.35	42.00	38.00	41.82	18700
2006-01-10	42.43	42.43	41.42	41.67	11700
2006-01-11	41.65	42.00	41.05	41.62	12700
2006-01-12	41.50	41.75	40.31	40.59	11600
2006-01-13	41.00	41.00	39.54	39.59	10500
2006-01-17	39.70	39.72	38.30	39.61	27900
2006-01-18	39.01	40.15	39.01	40.15	14100
2006-01-19	40.35	40.94	39.54	40.52	32300
2006-01-20	40.86	41.29	40.06	40.15	37500
2006-01-23	40.15	41.18	40.03	40.72	29200
2006-01-24	40.52	42.73	40.27	42.48	37400
2006-01-25	42.90	43.95	42.33	43.45	36400
2006-01-26	39.74	43.99	39.74	42.12	16400
2006-01-27	40.58	42.97	40.52	41.50	16800
2006-01-30	42.13	42.50	41.68	42.03	18500
2006-01-31	42.42	42.42	40.36	42.40	14700
2006-02-01	42.83	43.12	41.54	42.48	13300
2006-02-02	42.69	44.25	42.00	43.21	36700
2006-02-03	43.43	43.99	42.57	43.20	8600
2006-02-06	43.44	43.44	42.58	43.32	19500
2006-02-07	43.99	43.99	42.73	42.94	29800
2006-02-08	43.00	43.80	43.00	43.28	20700
2006-02-09	42.95	43.81	42.85	43.81	18000
2006-02-10	44.41	46.82	44.41	45.92	52800
2006-02-13	46.50	48.00	46.07	47.23	60600
2006-02-14	45.12	45.12	42.60	44.03	61400
2006-02-15	44.25	45.99	41.50	44.98	49100
2006-02-16	45.32	45.88	44.27	45.26	22000
2006-02-17	45.60	45.89	45.16	45.54	34300
2006-02-21	45.83	45.83	45.05	45.55	37700
2006-02-22	46.01	46.01	45.10	45.80	28200
2006-02-23	46.10	46.10	45.16	45.96	9200
2006-02-24	45.54	46.00	45.45	45.96	15200
2006-02-27	46.09	46.24	45.81	46.00	21100
2006-02-28	45.88	46.05	45.44	46.05	22000
2006-03-01	46.08	46.45	45.11	46.45	17800
2006-03-02	46.25	46.30	46.04	46.29	42900
2006-03-03	46.50	46.86	45.78	45.90	20600
2006-03-06	46.00	46.98	42.87	44.27	76900
2006-03-07	44.71	44.71	43.59	43.99	42400
2006-03-08	43.31	43.55	43.00	43.21	34100
2006-03-09	43.38	47.00	43.02	46.37	131600
2006-03-10	46.25	46.34	45.60	46.10	17900
2006-03-13	46.54	46.54	45.04	45.26	28800
2006-03-14	45.60	45.60	44.50	45.02	27000
2006-03-15	45.72	45.90	44.71	45.30	16400
2006-03-16	45.03	45.73	44.95	45.73	19600
2006-03-17	46.00	46.25	45.75	45.75	20500
2006-03-20	45.42	46.00	45.04	45.60	45200
2006-03-21	46.05	46.05	45.03	45.67	27200
2006-03-22	45.65	45.82	45.10	45.49	14200
2006-03-23	45.30	45.94	45.17	45.82	16800
2006-03-24	45.46	46.08	45.18	45.94	19100
2006-03-27	46.05	46.05	45.44	46.00	47000
2006-03-28	46.00	46.05	45.51	46.00	26000
2006-03-29	46.23	48.50	46.23	48.03	68800
2006-03-30	47.90	47.93	47.75	47.91	17700
2006-03-31	47.85	48.59	47.85	48.59	57000
2006-04-03	48.55	48.98	48.42	48.96	43500
2006-04-04	49.00	49.00	48.62	48.91	24200
2006-04-05	48.91	48.91	47.32	48.08	38900
2006-04-06	47.64	47.98	47.00	47.45	39000
2006-04-07	47.00	47.73	46.63	46.99	36400
2006-04-10	47.64	47.94	46.55	47.25	28000
2006-04-11	47.25	47.47	45.10	46.30	26100
2006-04-12	46.37	46.60	45.09	46.24	24600
2006-04-13	45.36	46.18	45.07	45.55	28800
2006-04-17	47.23	47.24	46.09	46.34	45300
2006-04-18	46.00	46.60	45.03	45.61	39500
2006-04-19	44.93	45.73	44.55	45.68	26600
2006-04-20	45.24	46.26	45.23	46.07	14900
2006-04-21	45.83	46.77	45.75	46.68	9700
2006-04-24	45.35	46.62	45.35	46.02	29800
2006-04-25	45.08	46.02	44.81	44.81	14200
2006-04-26	45.00	45.13	45.00	45.06	9700
2006-04-27	45.31	45.60	45.01	45.46	10500
2006-04-28	44.70	45.85	44.70	45.27	31800
2006-05-01	44.49	46.88	40.75	46.50	59400
2006-05-02	43.02	46.98	43.02	46.35	103500
2006-05-03	46.00	46.44	45.06	45.89	51200
2006-05-04	45.55	46.39	45.16	45.40	13000
2006-05-05	45.50	45.90	45.50	45.74	17800
2006-05-08	45.15	47.36	45.15	46.24	28300
2006-05-09	45.84	47.07	45.79	46.40	33500
2006-05-10	46.25	46.32	45.70	45.70	8900
2006-05-11	45.01	45.47	44.84	45.00	34700
2006-05-12	44.70	45.80	44.70	45.31	4500
2006-05-15	45.01	45.92	45.01	45.55	7000
2006-05-16	45.14	46.35	45.00	46.18	35700
2006-05-17	44.46	45.38	44.46	45.10	11000
2006-05-18	45.33	46.74	45.00	45.41	13900
2006-05-19	45.39	45.40	44.00	45.05	28500
2006-05-22	44.17	45.05	44.01	44.29	40400
2006-05-23	44.58	45.00	44.58	44.98	26400
2006-05-24	44.78	45.35	44.55	44.98	33100
2006-05-25	44.97	45.20	44.57	45.16	41100
2006-05-26	45.53	46.75	45.40	45.83	16300
2006-05-30	45.49	45.95	45.06	45.43	25700
2006-05-31	44.98	47.85	44.98	47.43	30400
2006-06-01	47.20	48.80	46.85	48.57	24900
2006-06-02	48.85	48.97	47.76	48.23	19100
2006-06-05	48.06	49.85	46.29	46.85	66500
2006-06-06	46.33	48.47	45.07	45.64	44700
2006-06-07	45.76	47.19	45.49	46.14	29000
2006-06-08	45.59	46.26	44.95	45.20	62600
2006-06-09	45.10	46.10	44.44	45.21	21300
2006-06-12	45.25	45.51	44.37	44.79	16800
2006-06-13	44.21	45.14	43.55	43.79	28000
2006-06-14	43.17	44.10	42.50	44.10	32200
2006-06-15	43.90	44.79	43.88	44.34	12700
2006-06-16	44.50	44.50	43.15	43.18	24300
2006-06-19	43.41	43.96	42.63	43.16	30400
2006-06-20	42.51	43.40	42.51	43.36	30300
2006-06-21	43.01	43.30	42.87	42.97	21500
2006-06-22	42.76	44.12	42.05	43.50	186000
2006-06-23	44.99	46.60	43.03	44.94	146700
2006-06-26	45.64	47.91	44.89	47.77	33300
2006-06-27	48.00	48.29	46.92	47.40	48000
2006-06-28	47.45	47.45	45.40	46.26	29000
2006-06-29	46.50	48.21	45.61	48.13	51100
2006-06-30	48.37	48.37	44.44	44.44	721100
2006-07-03	44.61	45.48	44.59	44.90	32300
2006-07-05	44.50	45.49	43.12	43.67	38300
2006-07-06	43.20	44.46	42.64	42.88	55200
2006-07-07	42.89	43.42	42.87	43.33	57389
2006-07-10	43.50	43.56	43.16	43.36	24631
2006-07-11	43.35	43.92	43.00	43.82	31807
2006-07-12	44.40	44.40	42.94	43.19	41371
2006-07-13	43.02	43.02	40.02	40.89	45913
2006-07-14	40.75	41.70	37.35	38.33	103349
2006-07-17	37.96	38.86	37.96	38.22	43316
2006-07-18	38.78	38.91	38.00	38.13	24516
2006-07-19	38.00	38.89	38.00	38.67	31477
2006-07-20	38.90	38.90	37.51	38.01	48695
2006-07-21	37.03	37.50	36.26	37.08	173064
2006-07-24	37.06	37.15	35.94	36.04	130127
2006-07-25	35.77	36.46	34.62	34.73	156792
2006-07-26	34.41	34.49	32.65	32.92	98977
2006-07-27	32.54	33.77	31.25	31.85	134844
2006-07-28	31.85	33.12	31.35	32.95	182637
2006-07-31	32.04	33.37	32.04	32.75	106851
2006-08-01	31.80	33.18	31.77	32.95	69102
2006-08-02	33.28	33.97	32.98	33.58	57692
2006-08-03	33.54	34.96	33.52	34.76	37024
2006-08-04	34.00	34.70	33.59	34.04	37848
2006-08-07	34.00	34.18	33.52	33.75	27854
2006-08-08	33.50	34.48	33.18	33.73	34082
2006-08-09	34.22	34.22	32.28	32.49	43368
2006-08-10	32.34	32.43	31.40	32.20	38612
2006-08-11	32.29	32.30	31.83	32.30	23735
2006-08-14	32.70	32.89	30.72	30.78	31348
2006-08-15	31.00	31.71	30.88	31.35	48939
2006-08-16	31.34	31.78	30.31	31.60	43913
2006-08-17	31.63	31.82	31.35	31.50	33130
2006-08-18	31.66	31.72	31.26	31.36	33669
2006-08-21	31.10	31.37	30.99	31.06	46439
2006-08-22	31.00	31.52	30.80	31.07	48502
2006-08-23	31.17	31.69	30.90	31.13	39659
2006-08-24	31.24	31.62	31.24	31.36	42577
2006-08-25	31.25	31.78	31.25	31.65	17687
2006-08-28	31.57	31.91	31.38	31.41	45142
2006-08-29	31.54	32.24	31.33	32.06	33571
2006-08-30	32.58	32.74	31.95	32.61	13928
2006-08-31	32.55	34.27	32.55	34.02	34829
2006-09-01	34.22	34.73	34.19	34.21	11758
2006-09-05	34.32	34.73	33.28	33.28	44120
2006-09-06	33.03	33.03	31.73	32.00	34603
2006-09-07	31.85	32.96	31.85	32.08	19654
2006-09-08	31.95	32.00	31.65	32.00	10600
2006-09-11	31.86	32.44	31.86	32.00	14975
2006-09-12	32.07	32.50	31.84	32.47	43503
2006-09-13	32.41	32.93	31.84	32.87	32941
2006-09-14	32.88	33.44	32.55	33.11	13051
2006-09-15	33.30	33.34	31.58	31.93	56899
2006-09-18	31.94	32.36	31.75	31.84	10676
2006-09-19	31.76	32.65	31.50	31.76	87585
2006-09-20	31.97	31.97	30.98	31.10	49360
2006-09-21	31.09	31.09	30.26	30.45	21015
2006-09-22	30.46	30.46	29.81	29.94	40392
2006-09-25	29.88	30.23	28.92	29.41	60590
2006-09-26	29.30	29.84	29.01	29.46	29884
2006-09-27	29.47	29.47	28.90	29.14	83595
2006-09-28	29.26	30.47	29.26	30.16	127789
2006-09-29	30.23	31.51	30.23	31.51	49646
2006-10-02	31.40	31.50	30.47	30.65	23924
2006-10-03	30.68	30.68	29.92	30.24	48650
2006-10-04	30.63	32.58	30.35	32.11	46641
2006-10-05	32.01	33.45	31.84	33.26	47843
2006-10-06	33.02	33.52	32.49	33.22	7976
2006-10-09	33.10	33.63	33.00	33.29	24188
2006-10-10	33.10	33.84	33.10	33.33	19749
2006-10-11	33.31	33.37	32.93	33.05	134772
2006-10-12	33.27	33.40	33.01	33.29	106415
2006-10-13	33.18	33.35	32.98	33.22	23607
2006-10-16	33.31	34.80	33.31	34.52	14789
2006-10-17	33.45	34.09	33.25	33.54	38800
2006-10-18	33.33	34.90	33.33	33.70	19100
2006-10-19	34.09	34.78	33.76	34.26	22831
2006-10-20	32.80	35.42	29.18	34.79	111770
2006-10-23	34.60	34.60	33.13	33.45	60489
2006-10-24	33.25	33.39	33.00	33.23	14924
2006-10-25	33.20	33.40	33.01	33.40	22482
2006-10-26	33.64	34.70	33.48	34.70	19206
2006-10-27	34.55	34.61	33.97	34.35	9531
2006-10-30	34.18	34.35	32.57	33.33	31211
2006-10-31	33.25	33.85	33.00	33.58	26727
2006-11-01	33.63	33.74	33.02	33.13	20439
2006-11-02	33.00	33.12	32.80	33.06	24604
2006-11-03	33.09	33.54	33.00	33.05	13487
2006-11-06	33.27	34.13	33.13	34.01	13647
2006-11-07	34.00	34.83	33.99	34.48	20708
2006-11-08	34.25	36.12	34.25	35.79	15769
2006-11-09	35.94	36.09	33.88	34.08	28598
2006-11-10	34.03	34.13	33.30	33.78	14134
2006-11-13	33.85	33.99	33.58	33.79	25611
2006-11-14	33.92	34.62	33.78	34.62	33463
2006-11-15	34.72	36.07	34.72	35.93	67961
2006-11-16	36.10	36.75	35.82	36.61	8838
2006-11-17	36.61	36.61	35.74	36.24	9697
2006-11-20	36.20	36.92	36.11	36.92	7019
2006-11-21	36.80	36.80	36.31	36.58	8513
2006-11-22	36.70	36.78	35.39	36.32	18336
2006-11-24	36.25	36.25	35.74	35.80	3428
2006-11-27	35.62	35.62	34.73	34.75	24917
2006-11-28	34.59	35.00	34.59	34.95	7255
2006-11-29	35.13	35.90	35.12	35.41	13741
2006-11-30	35.22	35.99	35.22	35.50	14304
2006-12-01	35.45	35.50	34.90	35.41	24408
2006-12-04	35.54	35.99	35.24	35.53	19259
2006-12-05	35.50	35.72	35.30	35.67	13624
2006-12-06	35.53	35.70	35.41	35.44	18172
2006-12-07	35.68	35.72	35.40	35.40	14396
2006-12-08	35.39	35.39	34.72	35.05	19704
2006-12-11	34.72	35.40	34.72	35.20	124783
2006-12-12	35.28	35.28	34.40	34.41	32466
2006-12-13	34.73	35.42	34.73	34.92	12309
2006-12-14	34.92	35.43	34.69	34.69	18263
2006-12-15	34.96	35.10	34.68	35.04	77068
2006-12-18	35.45	35.45	33.76	33.97	29672
2006-12-19	33.91	34.35	33.71	34.32	17087
2006-12-20	34.00	34.21	33.76	34.05	16343
2006-12-21	34.05	34.20	33.76	34.03	28898
2006-12-22	34.08	34.37	33.54	34.32	28804
2006-12-26	33.83	34.17	33.69	34.02	9290
2006-12-27	33.91	35.45	33.91	35.33	23651
2006-12-28	35.44	35.75	35.38	35.73	8048
2006-12-29	35.86	36.18	34.73	35.04	74424
2007-01-03	35.99	35.99	34.14	34.92	36594
2007-01-04	35.00	35.14	34.53	35.00	18440
2007-01-05	34.63	34.63	32.95	33.16	30304
2007-01-08	33.01	33.15	32.10	32.54	29515
2007-01-09	32.73	32.73	32.25	32.53	22786
2007-01-10	32.47	33.09	32.25	32.84	14935
2007-01-11	33.10	34.53	32.50	32.88	10996
2007-01-12	33.00	34.37	33.00	34.09	12528
2007-01-16	34.37	34.37	33.00	33.00	11426
2007-01-17	33.00	33.58	32.46	32.63	83859
2007-01-18	32.53	32.75	32.16	32.22	111426
2007-01-19	32.21	32.70	32.09	32.27	35613
2007-01-22	32.25	32.54	32.00	32.00	16346
2007-01-23	32.66	33.35	32.39	32.39	17570
2007-01-24	33.00	33.00	32.30	32.61	16437
2007-01-25	32.91	33.19	31.68	31.75	25286
2007-01-26	31.68	32.17	31.65	31.92	81100
2007-01-29	31.70	32.53	31.70	32.36	8750
2007-01-30	32.02	32.51	32.02	32.31	26071
2007-01-31	32.20	32.96	32.04	32.37	27228
2007-02-01	32.96	33.16	32.40	32.40	19015
2007-02-02	32.72	33.21	32.72	33.14	16546
2007-02-05	33.01	33.30	32.78	33.01	17867
2007-02-06	33.07	33.20	32.69	33.20	14769
2007-02-07	32.98	35.42	32.79	34.55	69686
2007-02-08	34.50	34.87	34.10	34.42	23743
2007-02-09	34.26	34.26	32.75	32.92	39428
2007-02-12	33.03	33.48	32.84	32.95	34636
2007-02-13	32.96	33.58	32.96	33.58	20963
2007-02-14	33.47	33.54	33.00	33.50	23338
2007-02-15	33.36	33.71	33.31	33.55	17901
2007-02-16	33.68	34.10	33.57	33.85	15234
2007-02-20	33.93	34.24	33.52	34.05	6922
2007-02-21	33.71	34.05	33.71	33.91	6150
2007-02-22	33.88	34.55	33.84	34.44	15165
2007-02-23	34.24	34.87	34.11	34.75	18760
2007-02-26	35.02	35.25	34.74	35.07	21400
2007-02-27	34.45	34.67	33.05	33.10	34557
2007-02-28	33.00	33.59	32.85	33.01	27012
2007-03-01	32.28	34.14	32.10	32.61	43480
2007-03-02	32.21	32.56	32.21	32.23	30394
2007-03-05	32.00	32.52	31.90	32.00	38858
2007-03-06	32.36	32.62	32.14	32.28	16166
2007-03-07	32.23	32.66	32.05	32.14	24250
2007-03-08	32.33	32.61	31.88	32.22	13714
2007-03-09	32.54	33.01	32.54	33.01	13080
2007-03-12	32.45	33.56	32.36	32.64	21364
2007-03-13	32.78	32.90	32.09	32.20	45674
2007-03-14	31.93	32.67	31.93	32.57	45840
2007-03-15	32.32	34.09	32.32	34.09	29615
2007-03-16	34.08	34.57	33.53	33.70	72928
2007-03-19	33.57	34.83	33.57	34.74	58370
2007-03-20	34.58	35.20	34.54	35.20	14306
2007-03-21	35.24	35.80	34.84	35.75	32904
2007-03-22	36.00	36.11	35.11	35.38	16706
2007-03-23	35.20	35.56	35.20	35.41	11221
2007-03-26	35.40	35.40	34.86	35.07	18411
2007-03-27	35.31	35.31	34.85	35.00	12950
2007-03-28	34.84	35.24	34.69	35.00	57254
2007-03-29	35.30	35.30	34.33	34.33	19469
2007-03-30	34.75	34.95	33.99	34.95	16600
2007-04-02	34.95	35.19	34.63	34.80	28142
2007-04-03	34.87	35.82	34.74	35.76	33626
2007-04-04	35.61	38.74	35.43	38.21	59332
2007-04-05	38.20	38.24	37.05	37.38	21102
2007-04-09	37.67	37.68	35.95	35.95	48580
2007-04-10	35.69	35.91	35.69	35.90	15993
2007-04-11	36.00	36.38	35.75	36.02	18155
2007-04-12	36.05	36.51	35.98	36.51	13281
2007-04-13	36.60	37.83	36.29	37.70	23857
2007-04-16	38.00	38.12	37.84	37.95	17256
2007-04-17	38.04	38.04	36.63	36.83	13477
2007-04-18	36.52	36.85	36.08	36.44	29069
2007-04-19	36.14	36.14	35.71	35.80	16658
2007-04-20	36.35	36.35	34.80	35.88	28189
2007-04-23	35.70	36.44	35.70	36.44	17261
2007-04-24	36.22	36.73	36.11	36.52	17522
2007-04-25	36.68	37.72	36.25	37.05	17689
2007-04-26	37.02	37.82	37.02	37.75	41097
2007-04-27	37.56	38.13	37.05	37.89	22882
2007-04-30	36.94	38.17	36.94	37.56	37566
2007-05-01	37.44	38.12	37.15	37.82	28786
2007-05-02	37.15	37.90	36.15	36.78	35872
2007-05-03	36.12	38.19	35.33	36.76	57485
2007-05-04	36.69	37.29	36.00	37.18	53635
2007-05-07	37.06	37.45	37.02	37.16	36136
2007-05-08	37.04	37.04	36.00	36.66	105573
2007-05-09	36.29	36.61	35.26	36.61	32229
2007-05-10	36.34	36.46	36.15	36.20	27668
2007-05-11	36.49	36.85	36.11	36.35	33017
2007-05-14	36.30	36.74	36.20	36.40	68231
2007-05-15	36.34	36.54	36.15	36.28	33265
2007-05-16	36.30	36.40	36.23	36.35	39118
2007-05-17	36.33	36.79	36.27	36.67	50125
2007-05-18	36.69	36.73	36.32	36.52	26640
2007-05-21	36.50	37.06	36.50	36.92	35964
2007-05-22	36.83	37.99	36.81	37.80	51476
2007-05-23	37.40	38.21	37.25	37.57	33729
2007-05-24	37.36	37.72	36.52	37.02	19064
2007-05-25	37.00	37.11	36.47	36.62	13522
2007-05-29	36.68	37.76	36.47	37.43	9446
2007-05-30	37.10	38.24	36.76	38.24	46010
2007-05-31	37.79	38.72	37.79	38.64	26498
2007-06-01	38.75	39.36	38.09	38.16	13722
2007-06-04	37.99	38.71	37.43	38.40	22221
2007-06-05	38.13	39.45	37.70	37.91	28869
2007-06-06	37.50	37.91	36.77	37.04	17499
2007-06-07	36.70	36.83	35.78	35.87	42143
2007-06-08	36.00	36.72	35.05	35.76	75024
2007-06-11	35.59	36.22	35.16	35.18	36035
2007-06-12	34.93	35.02	33.77	33.86	45467
2007-06-13	33.70	34.24	33.52	33.99	67297
2007-06-14	34.08	34.93	33.95	34.25	62348
2007-06-15	34.82	34.82	33.95	34.17	78659
2007-06-18	33.84	35.06	33.84	34.67	40838
2007-06-19	34.34	34.51	33.79	34.36	44952
2007-06-20	34.52	35.09	34.33	34.65	40740
2007-06-21	34.39	35.69	34.39	35.69	27784
2007-06-22	35.36	37.03	35.35	36.90	864621
2007-06-25	36.70	37.69	36.70	36.99	59867
2007-06-26	36.95	38.08	36.90	37.95	70259
2007-06-27	37.46	37.92	37.42	37.72	55231
2007-06-28	37.80	37.80	37.21	37.45	56194
2007-06-29	37.68	37.68	37.45	37.52	15131
2007-07-02	37.34	37.73	37.04	37.09	76334
2007-07-03	36.83	37.25	35.79	36.05	39354
2007-07-05	35.82	36.45	34.32	34.90	33398
2007-07-06	34.90	35.45	34.63	34.80	49910
2007-07-09	34.57	34.67	34.25	34.55	53549
2007-07-10	34.77	35.10	34.50	34.92	57238
2007-07-11	35.66	36.17	34.25	34.63	121297
2007-07-12	34.47	35.71	34.20	35.70	17673
2007-07-13	35.45	36.79	35.09	36.69	33355
2007-07-16	36.05	36.07	35.27	35.73	48362
2007-07-17	35.42	36.36	34.97	36.05	39605
2007-07-18	35.93	36.99	35.93	36.84	24895
2007-07-19	36.50	37.79	36.18	37.57	46001
2007-07-20	37.99	38.11	37.15	37.85	34503
2007-07-23	37.65	37.70	36.68	36.87	44859
2007-07-24	36.29	36.52	35.27	35.27	26431
2007-07-25	35.72	36.33	35.22	35.78	36659
2007-07-26	35.11	35.50	34.93	35.50	27214
2007-07-27	34.31	35.64	32.04	33.41	133332
2007-07-30	34.95	34.95	33.77	34.10	49643
2007-07-31	35.52	35.52	34.15	34.65	31810
2007-08-01	34.04	35.48	33.67	34.11	58324
2007-08-02	34.00	35.06	34.00	34.89	39407
2007-08-03	35.19	35.19	34.39	34.53	33331
2007-08-06	34.75	35.96	34.30	35.42	53559
2007-08-07	35.00	38.25	35.00	38.12	55673
2007-08-08	38.52	41.95	38.07	39.98	170859
2007-08-09	40.50	43.15	39.33	39.40	160886
2007-08-10	38.67	39.71	35.20	35.72	75391
2007-08-13	36.00	36.57	34.68	35.05	60893
2007-08-14	35.27	35.52	34.44	34.69	28504
2007-08-15	34.95	35.53	34.45	34.64	65410
2007-08-16	34.25	35.37	34.00	34.58	59213
2007-08-17	34.78	36.76	34.10	35.25	63311
2007-08-20	34.20	35.04	33.90	34.28	24225
2007-08-21	34.10	34.75	33.87	34.16	30184
2007-08-22	34.01	34.27	34.00	34.01	37844
2007-08-23	34.25	34.74	34.07	34.55	24848
2007-08-24	34.13	35.20	33.97	34.54	32710
2007-08-27	33.99	35.90	33.99	34.91	31198
2007-08-28	34.37	35.32	34.31	34.77	25851
2007-08-29	34.56	34.85	34.20	34.85	20041
2007-08-30	34.36	35.51	34.36	35.17	33586
2007-08-31	35.11	36.00	34.86	35.12	28103
2007-09-04	34.65	35.60	34.53	35.43	24417
2007-09-05	35.01	35.26	34.29	34.39	21626
2007-09-06	34.27	34.91	34.12	34.67	9425
2007-09-07	34.36	34.92	34.09	34.25	14069
2007-09-10	34.19	34.49	34.01	34.22	17821
2007-09-11	34.28	34.71	34.01	34.21	75967
2007-09-12	34.21	34.24	33.72	33.99	48123
2007-09-13	33.80	35.08	33.80	34.83	22304
2007-09-14	34.36	35.26	34.05	35.00	66933
2007-09-17	34.71	35.49	34.71	34.87	20934
2007-09-18	34.82	34.96	34.50	34.96	30653
2007-09-19	35.01	36.20	32.81	33.27	54920
2007-09-20	33.44	34.84	33.39	34.48	31010
2007-09-21	34.27	34.62	33.59	33.90	74357
2007-09-24	33.82	34.84	33.74	33.79	49860
2007-09-25	33.67	33.79	32.82	33.15	32502
2007-09-26	32.65	33.58	32.64	33.21	11300
2007-09-27	33.11	33.88	33.10	33.86	11920
2007-09-28	33.90	33.98	33.25	33.50	17987
2007-10-01	33.42	34.32	33.30	34.10	22235
2007-10-02	34.39	36.01	34.39	36.01	36072
2007-10-03	35.78	36.75	35.10	36.02	25351
2007-10-04	36.92	36.92	35.93	36.20	18648
2007-10-05	36.24	37.16	36.24	36.84	34896
2007-10-08	36.68	37.14	36.25	36.52	12473
2007-10-09	37.00	37.10	36.48	36.60	17304
2007-10-10	36.53	37.08	36.37	36.49	19457
2007-10-11	36.59	37.16	36.21	36.42	25987
2007-10-12	36.33	37.13	36.16	36.16	16934
2007-10-15	36.08	36.95	35.00	35.03	12241
2007-10-16	34.22	34.30	33.64	34.10	20762
2007-10-17	34.75	34.75	33.60	34.07	16252
2007-10-18	33.54	34.29	33.54	34.29	30085
2007-10-19	34.24	34.57	33.96	33.96	7580
2007-10-22	33.95	34.43	33.57	34.00	16989
2007-10-23	34.36	35.08	34.36	34.59	5950
2007-10-24	34.59	35.76	34.01	35.76	32354
2007-10-25	35.28	36.86	35.28	36.80	12673
2007-10-26	36.60	39.33	35.01	38.33	37690
2007-10-29	38.50	38.91	37.10	37.41	17768
2007-10-30	37.19	37.72	37.00	37.72	13393
2007-10-31	37.76	39.40	37.08	39.31	30793
2007-11-01	39.14	39.87	38.30	39.47	17835
2007-11-02	39.16	39.88	38.51	38.51	15724
2007-11-05	37.60	38.45	37.10	37.91	13626
2007-11-06	37.74	37.75	36.82	37.00	8536
2007-11-07	36.99	37.64	36.05	36.31	15634
2007-11-08	36.27	37.94	36.27	37.38	18370
2007-11-09	37.28	37.81	36.89	37.80	18402
2007-11-12	37.69	37.98	36.02	36.02	16127
2007-11-13	36.12	36.81	35.25	36.64	17581
2007-11-14	35.93	36.87	35.93	36.40	6325
2007-11-15	37.14	37.24	36.37	37.24	15862
2007-11-16	37.21	37.96	37.02	37.71	7854
2007-11-19	37.35	37.35	36.76	37.06	8050
2007-11-20	36.99	37.77	36.95	37.54	8196
2007-11-21	37.18	37.18	35.46	36.38	28928
2007-11-23	36.47	36.47	36.47	36.47	889
2007-11-26	36.39	36.79	35.66	35.95	14099
2007-11-27	36.03	37.39	35.99	37.13	11528
2007-11-28	37.40	38.50	37.05	38.42	30907
2007-11-29	38.19	39.52	38.19	38.89	8031
2007-11-30	38.76	39.40	37.74	37.74	7085
2007-12-03	37.58	38.00	36.26	36.88	16815
2007-12-04	36.61	36.66	36.11	36.11	10069
2007-12-05	36.32	36.90	36.31	36.38	15258
2007-12-06	36.43	37.29	36.13	37.29	20791
2007-12-07	37.48	37.49	35.78	37.18	45804
2007-12-10	37.18	37.28	36.37	37.13	10846
2007-12-11	37.10	37.24	36.09	36.59	40584
2007-12-12	37.05	37.17	35.78	35.78	25696
2007-12-13	35.75	35.75	34.16	35.06	18122
2007-12-14	34.74	34.99	34.21	34.34	25333
2007-12-17	34.07	34.98	34.07	34.55	15886
2007-12-18	34.20	34.49	34.06	34.20	21625
2007-12-19	34.96	34.99	33.63	33.94	28287
2007-12-20	34.28	34.35	33.22	33.28	35102
2007-12-21	33.13	33.13	27.65	28.10	1384212
2007-12-24	29.96	29.96	28.80	28.96	233589
2007-12-26	28.93	29.23	28.85	28.87	156430
2007-12-27	28.19	31.18	28.19	30.10	103592
2007-12-28	30.54	31.67	30.00	31.41	55591
2007-12-31	30.98	34.10	30.00	33.84	81968
2008-01-02	34.11	34.57	30.91	31.09	69017
2008-01-03	31.00	31.76	28.87	29.39	87434
2008-01-04	29.26	30.25	27.12	29.53	105246
2008-01-07	29.47	29.59	28.10	29.27	90988
2008-01-08	29.82	31.71	28.11	28.65	87854
2008-01-09	29.30	32.04	28.10	31.85	132600
2008-01-10	31.14	32.80	28.24	31.31	127301
2008-01-11	30.80	31.78	29.05	31.30	160692
2008-01-14	31.91	32.92	29.91	32.66	136897
2008-01-15	32.71	32.75	30.02	31.85	87698
2008-01-16	32.25	37.12	31.75	33.13	195359
2008-01-17	33.08	36.30	33.08	34.71	160647
2008-01-18	34.79	35.92	32.75	34.47	142624
2008-01-22	31.83	39.47	31.83	37.56	354515
2008-01-23	37.00	39.50	36.12	37.62	208924
2008-01-24	37.63	39.95	31.76	34.64	271490
2008-01-25	34.20	34.44	30.04	31.48	289129
2008-01-28	30.95	35.50	30.00	33.60	147943
2008-01-29	33.66	36.35	31.67	34.97	207935
2008-01-30	34.40	35.31	30.78	31.16	258650
2008-01-31	30.46	33.03	29.56	32.87	244007
2008-02-01	32.90	33.93	31.05	32.81	171534
2008-02-04	32.27	32.27	29.90	30.65	152365
2008-02-05	30.15	33.00	29.61	30.99	219931
2008-02-06	31.00	32.75	29.80	31.09	143286
2008-02-07	30.98	32.35	30.12	30.60	119656
2008-02-08	30.16	31.93	29.66	31.29	147728
2008-02-11	31.09	32.94	30.16	32.03	140446
2008-02-12	32.56	34.25	31.58	32.24	129629
2008-02-13	32.30	34.10	32.30	33.28	129691
2008-02-14	32.86	34.95	32.20	32.45	132005
2008-02-15	32.82	32.82	30.31	31.26	197651
2008-02-19	30.90	32.45	30.40	30.80	167843
2008-02-20	31.01	32.95	30.25	32.53	121901
2008-02-21	32.79	33.47	30.57	30.97	102780
2008-02-22	30.75	31.52	30.41	31.35	73971
2008-02-25	31.37	33.55	31.37	33.29	161364
2008-02-26	32.61	38.20	32.61	35.97	282975
2008-02-27	35.57	37.45	32.52	34.13	178862
2008-02-28	33.34	35.90	32.53	35.27	106101
2008-02-29	34.61	34.61	31.60	32.94	145028
2008-03-03	32.45	32.98	31.60	32.44	169355
2008-03-04	32.44	34.28	31.52	33.67	190899
2008-03-05	33.26	34.75	31.58	32.87	154894
2008-03-06	32.97	33.60	30.25	30.56	294975
2008-03-07	30.45	32.66	29.65	30.63	289549
2008-03-10	31.13	32.11	29.27	29.56	131243
2008-03-11	30.79	34.00	29.89	33.04	213313
2008-03-12	33.89	34.50	31.03	31.60	159160
2008-03-13	31.12	35.44	30.52	34.99	246921
2008-03-14	34.79	35.27	33.01	34.55	98779
2008-03-17	33.90	36.35	33.01	35.60	123318
2008-03-18	36.04	38.53	35.03	37.52	323108
2008-03-19	38.11	38.99	35.08	35.50	184913
2008-03-20	35.39	37.30	32.36	32.95	2607839
2008-03-24	33.20	34.42	32.06	34.34	251807
2008-03-25	35.09	37.00	34.85	35.91	175012
2008-03-26	36.77	36.77	34.76	35.51	79688
2008-03-27	35.34	36.15	34.05	35.58	114547
2008-03-28	35.46	35.82	34.47	34.56	124336
2008-03-31	34.25	35.53	34.19	35.04	70492
2008-04-01	35.45	36.75	34.95	36.20	65850
2008-04-02	36.14	37.53	36.14	37.35	110822
2008-04-03	37.23	37.64	36.74	37.13	109135
2008-04-04	36.96	37.98	36.85	37.54	76716
2008-04-07	37.74	38.21	37.14	37.21	47993
2008-04-08	36.76	37.74	36.72	37.36	60266
2008-04-09	37.65	37.76	36.76	37.01	36846
2008-04-10	36.79	37.88	36.36	37.30	44104
2008-04-11	37.00	37.77	37.00	37.35	31870
2008-04-14	37.54	37.69	36.93	37.43	40967
2008-04-15	37.51	37.73	36.34	37.00	27371
2008-04-16	37.34	37.34	36.36	36.89	49803
2008-04-17	37.06	37.57	36.57	37.55	36324
2008-04-18	37.51	38.15	37.51	37.56	74532
2008-04-21	37.23	38.00	37.00	37.77	23972
2008-04-22	37.51	38.91	37.37	37.77	36560
2008-04-23	37.79	38.48	37.65	38.25	22057
2008-04-24	37.81	38.46	37.59	38.43	40374
2008-04-25	38.50	38.89	38.12	38.80	24017
2008-04-28	38.54	40.41	38.53	39.95	52408
2008-04-29	39.88	41.36	39.60	40.24	46034
2008-04-30	39.90	40.91	39.83	39.92	13367
2008-05-01	39.92	41.60	38.81	39.87	58126
2008-05-02	39.57	39.68	38.81	39.09	14606
2008-05-05	38.78	39.18	37.00	37.23	51059
2008-05-06	37.02	37.86	35.81	37.26	34908
2008-05-07	36.41	36.99	35.86	36.20	28107
2008-05-08	36.23	37.53	36.20	36.27	25362
2008-05-09	35.84	36.62	35.84	36.12	43913
2008-05-12	36.14	36.36	36.00	36.36	17983
2008-05-13	36.30	37.46	36.00	37.44	16371
2008-05-14	37.60	37.87	37.47	37.60	10500
2008-05-15	37.22	38.49	36.36	37.70	26749
2008-05-16	37.70	38.13	36.46	36.71	23212
2008-05-19	36.36	37.48	36.36	37.16	11583
2008-05-20	37.00	37.17	36.24	36.96	17767
2008-05-21	37.48	38.74	37.31	38.26	35180
2008-05-22	38.04	38.90	36.45	36.56	39855
2008-05-23	36.65	37.42	36.00	36.40	29978
2008-05-27	36.40	37.13	36.00	36.63	13475
2008-05-28	36.18	37.65	36.15	37.25	17166
2008-05-29	36.60	38.85	36.60	38.49	22199
2008-05-30	38.23	38.36	37.94	38.34	7854
2008-06-02	37.61	37.72	36.25	36.31	30399
2008-06-03	36.62	37.25	36.09	36.20	15473
2008-06-04	36.30	37.34	36.14	37.16	20335
2008-06-05	36.79	38.90	36.75	38.50	29646
2008-06-06	38.68	38.78	37.32	37.41	27157
2008-06-09	37.96	37.96	36.63	37.03	29802
2008-06-10	37.26	37.33	36.12	36.67	34923
2008-06-11	36.48	36.87	36.10	36.46	21761
2008-06-12	36.57	37.69	36.47	37.41	18505
2008-06-13	37.83	38.72	37.15	37.99	28475
2008-06-16	38.30	38.86	37.56	38.05	17807
2008-06-17	38.58	38.65	37.80	38.24	12573
2008-06-18	38.54	38.54	37.60	38.45	16751
2008-06-19	38.73	39.14	38.05	39.14	13894
2008-06-20	39.02	39.02	37.90	38.91	40737
2008-06-23	38.95	38.95	37.95	38.12	33708
2008-06-24	37.99	37.99	36.18	36.18	38517
2008-06-25	36.71	36.89	36.06	36.08	21230
2008-06-26	36.03	36.07	34.83	34.94	37244
2008-06-27	35.31	35.31	33.05	33.39	687297
2008-06-30	33.21	33.75	32.03	32.73	76416
2008-07-01	32.50	33.21	32.12	33.02	58987
2008-07-02	32.76	33.21	32.45	32.74	53520
2008-07-03	32.73	33.08	32.55	32.69	23510
2008-07-07	32.66	33.40	32.58	32.90	49212
2008-07-08	33.21	34.50	32.61	34.20	34414
2008-07-09	34.14	34.14	32.54	32.54	20480
2008-07-10	32.63	32.76	31.57	32.00	178858
2008-07-11	31.77	32.30	31.68	32.12	50241
2008-07-14	32.89	32.89	31.51	31.84	38705
2008-07-15	31.37	32.93	31.36	32.14	74577
2008-07-16	31.88	32.89	31.64	32.79	62395
2008-07-17	32.99	34.82	32.64	33.36	81593
2008-07-18	33.45	34.68	31.88	31.94	36546
2008-07-21	32.19	34.69	31.45	32.01	27175
2008-07-22	31.90	32.33	31.41	31.98	50383
2008-07-23	31.52	32.83	31.33	31.76	98324
2008-07-24	31.97	33.97	31.64	32.00	114576
2008-07-25	30.42	33.46	30.42	31.76	131222
2008-07-28	31.02	31.67	30.01	30.68	90689
2008-07-29	30.61	32.59	30.61	32.00	59726
2008-07-30	32.25	33.49	31.12	33.08	64061
2008-07-31	32.66	34.29	32.57	33.70	52959
2008-08-01	32.65	34.88	32.64	34.39	48706
2008-08-04	34.39	34.99	34.33	34.65	64477
2008-08-05	35.02	36.36	34.55	35.97	45927
2008-08-06	36.10	37.29	35.70	36.75	37556
2008-08-07	36.37	36.47	34.62	34.84	35516
2008-08-08	34.69	35.71	34.17	35.53	40535
2008-08-11	35.74	37.63	35.03	37.58	34618
2008-08-12	37.14	38.44	37.14	37.59	37872
2008-08-13	37.43	37.99	35.56	36.51	28834
2008-08-14	36.15	37.23	35.20	36.92	10310
2008-08-15	37.37	37.37	36.36	36.96	29720
2008-08-18	36.90	37.52	36.52	36.77	17246
2008-08-19	36.51	36.59	35.82	36.11	19592
2008-08-20	36.41	37.00	35.40	36.02	19767
2008-08-21	35.61	37.50	35.61	37.07	29602
2008-08-22	37.20	37.49	36.76	37.47	17940
2008-08-25	37.05	37.20	35.47	35.52	28300
2008-08-26	35.22	35.30	32.00	32.26	57314
2008-08-27	32.17	33.84	32.09	33.71	43052
2008-08-28	33.75	35.26	33.10	35.12	27267
2008-08-29	35.24	35.24	34.32	35.01	20700
2008-09-02	35.48	36.60	34.17	35.57	35280
2008-09-03	35.97	35.97	33.82	34.66	15287
2008-09-04	34.89	34.89	33.39	33.86	28919
2008-09-05	33.51	34.42	31.98	34.36	28416
2008-09-08	35.02	35.02	33.07	33.71	37704
2008-09-09	34.13	34.58	33.13	33.63	35612
2008-09-10	34.24	34.24	33.45	33.83	21724
2008-09-11	33.47	34.00	33.14	33.77	43309
2008-09-12	33.93	34.11	33.30	33.64	17539
2008-09-15	32.99	33.92	32.99	33.32	18926
2008-09-16	33.08	35.15	32.93	35.11	34070
2008-09-17	34.58	35.25	34.20	34.45	54852
2008-09-18	35.24	36.96	34.31	35.07	82742
2008-09-19	36.71	37.00	34.72	36.85	139311
2008-09-22	36.21	36.99	33.90	34.00	46845
2008-09-23	34.09	35.80	34.09	34.87	52461
2008-09-24	35.68	35.68	34.57	35.22	24560
2008-09-25	35.45	36.50	34.95	35.99	45583
2008-09-26	35.57	37.00	35.57	36.73	81926
2008-09-29	36.23	36.97	34.55	35.79	25597
2008-09-30	35.57	37.13	34.65	36.15	21681
2008-10-01	36.47	36.80	34.71	36.15	21173
2008-10-02	35.85	36.67	35.07	35.31	20213
2008-10-03	35.36	35.93	32.03	33.20	101906
2008-10-06	32.79	34.92	32.00	32.96	45148
2008-10-07	33.41	34.05	31.83	31.85	24197
2008-10-08	31.25	33.13	31.08	31.43	26875
2008-10-09	32.02	32.44	29.19	29.19	37446
2008-10-10	28.79	30.26	28.53	30.03	45644
2008-10-13	31.57	33.77	30.01	32.47	33862
2008-10-14	32.37	33.50	30.79	33.36	21290
2008-10-15	32.87	33.25	29.47	29.87	18503
2008-10-16	29.87	33.48	29.38	33.17	83430
2008-10-17	32.35	33.35	30.36	30.59	56215
2008-10-20	30.90	31.97	30.25	31.27	26436
2008-10-21	30.85	32.73	30.25	31.55	24296
2008-10-22	30.94	32.57	30.40	30.40	17099
2008-10-23	30.77	32.33	29.26	29.36	68915
2008-10-24	28.23	29.39	27.28	28.00	45531
2008-10-27	27.91	28.33	27.04	27.04	29636
2008-10-28	27.50	30.75	27.05	30.34	27457
2008-10-29	30.58	30.97	28.71	30.22	20980
2008-10-30	30.89	31.74	29.81	31.60	23001
2008-10-31	31.30	34.03	31.30	34.03	25358
2008-11-03	34.03	34.74	33.11	34.66	35653
2008-11-04	34.99	35.25	32.55	33.82	33600
2008-11-05	33.46	33.46	30.75	30.84	27162
2008-11-06	30.71	31.67	29.90	30.21	27946
2008-11-07	30.37	30.68	29.85	30.59	12447
2008-11-10	30.99	30.99	29.44	29.44	14750
2008-11-11	29.32	29.51	28.38	29.12	19772
2008-11-12	28.75	28.75	27.19	27.19	14835
2008-11-13	27.37	28.94	25.51	28.71	20313
2008-11-14	28.29	28.68	27.00	27.12	17206
2008-11-17	27.00	27.72	26.01	26.66	7717
2008-11-18	26.77	27.06	25.07	25.51	31626
2008-11-19	25.54	25.83	23.63	23.66	13793
2008-11-20	23.51	25.01	21.90	21.90	26923
2008-11-21	22.16	25.69	21.90	24.50	22906
2008-11-24	24.79	25.99	22.33	25.89	25632
2008-11-25	26.24	26.74	25.45	26.74	22755
2008-11-26	26.16	28.48	26.16	28.43	26558
2008-11-28	28.43	30.45	28.28	30.26	21551
2008-12-01	29.61	29.83	25.62	25.99	21117
2008-12-02	26.34	28.51	24.96	27.33	14507
2008-12-03	26.76	29.43	26.36	28.24	25148
2008-12-04	28.03	30.49	27.63	29.45	29089
2008-12-05	29.21	30.89	28.14	30.89	19374
2008-12-08	31.14	31.73	30.56	31.66	39520
2008-12-09	31.31	32.14	30.30	31.14	30162
2008-12-10	31.55	31.76	30.80	31.53	28383
2008-12-11	31.19	32.14	30.06	30.06	19489
2008-12-12	29.70	31.98	28.81	31.93	31761
2008-12-15	31.99	32.13	28.55	29.01	36416
2008-12-16	29.68	30.45	28.16	30.15	43743
2008-12-17	31.56	31.67	29.71	30.41	50190
2008-12-18	31.84	31.98	29.81	29.81	26862
2008-12-19	31.12	31.48	25.28	26.20	169305
2008-12-22	26.72	27.20	24.34	25.02	54993
2008-12-23	25.22	25.47	24.14	24.18	31699
2008-12-24	24.31	24.31	23.25	23.78	24641
2008-12-26	24.30	24.33	23.30	23.45	14350
2008-12-29	23.25	24.00	23.25	23.51	23823
2008-12-30	23.86	24.24	23.79	24.21	26453
2008-12-31	24.31	27.08	24.12	26.89	39355
2009-01-02	26.99	27.19	25.86	25.94	8319
2009-01-05	26.05	26.19	25.08	25.83	27584
2009-01-06	26.00	26.76	25.33	26.60	16575
2009-01-07	26.20	26.98	25.29	25.38	8177
2009-01-08	25.58	26.85	25.34	26.69	28171
2009-01-09	26.61	27.24	25.00	25.20	22727
2009-01-12	25.09	26.67	23.85	23.85	15095
2009-01-13	23.87	24.40	23.87	24.01	8496
2009-01-14	23.78	24.17	23.34	23.45	22858
2009-01-15	23.28	23.79	23.24	23.67	37027
2009-01-16	23.99	23.99	23.24	23.67	11784
2009-01-20	23.42	23.42	22.53	22.53	10822
2009-01-21	22.77	23.51	22.40	23.41	6874
2009-01-22	23.00	23.37	22.92	23.17	5193
2009-01-23	23.05	24.63	22.66	24.22	16832
2009-01-26	24.18	24.93	23.71	23.93	8548
2009-01-27	23.94	25.81	23.82	24.93	11336
2009-01-28	25.25	25.40	24.80	25.00	10452
2009-01-29	24.79	24.79	23.65	23.65	4567
2009-01-30	23.10	24.88	22.95	24.48	19012
2009-02-02	24.23	24.76	23.68	24.74	23220
2009-02-03	24.87	25.73	24.72	25.01	15758
2009-02-04	25.53	25.53	24.21	24.27	10415
2009-02-05	24.17	24.99	23.87	24.69	7600
2009-02-06	24.74	25.20	24.42	25.00	22341
2009-02-09	24.83	25.09	24.75	24.86	7226
2009-02-10	24.54	24.73	23.27	23.55	25010
2009-02-11	23.66	23.96	23.65	23.89	16115
2009-02-12	23.59	25.21	23.12	23.77	14949
2009-02-13	23.73	24.58	23.39	24.42	7115
2009-02-17	23.77	24.15	23.34	23.72	5812
2009-02-18	23.83	24.03	23.15	23.81	11258
2009-02-19	24.45	24.45	22.53	22.84	11131
2009-02-20	22.78	23.40	22.53	22.81	22420
2009-02-23	23.07	23.07	22.01	22.05	25712
2009-02-24	22.02	22.67	21.89	22.66	20076
2009-02-25	22.60	22.62	21.96	22.18	14092
2009-02-26	22.31	22.91	21.90	22.10	25273
2009-02-27	22.10	22.76	21.80	22.10	19056
2009-03-02	22.10	22.13	21.81	22.00	42560
2009-03-03	22.27	22.27	20.14	20.38	18166
2009-03-04	20.68	21.98	20.33	21.02	31879
2009-03-05	20.63	20.63	19.84	20.10	40067
2009-03-06	20.15	20.59	19.64	20.02	33638
2009-03-09	19.76	20.31	19.06	19.25	35716
2009-03-10	19.66	19.87	18.80	19.55	33869
2009-03-11	19.77	21.26	19.46	20.02	19707
2009-03-12	19.82	20.48	19.46	20.02	39546
2009-03-13	20.06	20.69	19.28	19.51	25230
2009-03-16	20.10	20.10	18.89	19.46	25474
2009-03-17	19.39	20.51	19.03	20.51	33470
2009-03-18	20.25	20.39	19.18	19.57	39210
2009-03-19	19.84	20.14	19.66	19.74	19484
2009-03-20	19.98	20.29	19.17	19.17	74354
2009-03-23	19.74	20.12	19.37	20.12	64130
2009-03-24	19.92	21.05	19.83	19.91	34852
2009-03-25	20.11	22.77	19.88	22.52	70241
2009-03-26	22.78	24.55	22.31	24.55	31124
2009-03-27	24.03	24.87	22.93	23.07	20584
2009-03-30	22.54	23.22	21.74	23.03	16650
2009-03-31	23.38	24.00	23.10	23.60	11448
2009-04-01	23.25	23.82	23.11	23.45	26436
2009-04-02	24.05	25.26	23.61	24.88	26714
2009-04-03	24.90	25.15	24.27	24.48	12469
2009-04-06	24.44	24.44	23.60	24.37	18950
2009-04-07	23.96	24.38	23.94	23.97	13158
2009-04-08	24.22	24.63	24.21	24.59	7147
2009-04-09	24.90	26.50	24.68	25.91	30431
2009-04-13	25.68	26.04	24.72	25.40	24003
2009-04-14	24.95	25.69	24.22	24.39	13334
2009-04-15	24.25	24.87	24.12	24.86	42398
2009-04-16	25.17	25.54	24.54	25.24	38611
2009-04-17	25.33	26.73	25.18	26.72	18098
2009-04-20	26.22	26.22	23.78	23.87	24025
2009-04-21	23.71	24.10	23.61	24.00	27753
2009-04-22	23.70	24.00	23.23	23.39	21041
2009-04-23	23.48	24.00	23.48	23.74	35122
2009-04-24	24.04	24.31	23.39	23.66	21024
2009-04-27	23.04	24.00	23.04	23.48	41549
2009-04-28	23.14	23.97	23.14	23.58	9927
2009-04-29	23.84	24.59	23.66	23.90	15225
2009-04-30	24.11	24.11	23.44	23.44	20372
2009-05-01	23.43	23.67	23.40	23.50	35629
2009-05-04	23.55	24.49	23.50	24.49	32682
2009-05-05	24.27	25.39	23.69	23.76	23349
2009-05-06	24.09	24.76	23.31	24.03	50755
2009-05-07	24.39	25.71	23.83	24.71	63231
2009-05-08	25.16	26.36	24.95	26.36	33793
2009-05-11	26.00	26.23	25.06	25.86	35596
2009-05-12	25.94	26.03	24.89	25.56	12736
2009-05-13	25.09	25.09	24.21	24.36	40197
2009-05-14	24.54	25.33	23.61	24.74	18916
2009-05-15	23.60	24.20	23.50	23.65	25005
2009-05-18	23.87	23.93	23.45	23.63	45301
2009-05-19	23.68	24.22	23.64	23.75	34926
2009-05-20	24.10	24.64	23.31	23.52	61269
2009-05-21	23.25	23.64	23.01	23.23	47063
2009-05-22	23.06	24.31	22.90	22.90	25136
2009-05-26	22.80	23.88	22.80	23.57	28282
2009-05-27	23.35	24.06	22.55	22.61	24103
2009-05-28	22.51	23.31	22.48	23.02	15924
2009-05-29	23.10	23.10	22.52	23.00	12672
2009-06-01	23.34	23.59	22.70	23.03	21656
2009-06-02	23.04	23.22	22.55	23.05	29043
2009-06-03	22.93	23.42	22.53	23.42	20817
2009-06-04	23.67	23.67	22.70	23.01	38021
2009-06-05	23.14	23.14	22.53	22.71	14016
2009-06-08	22.88	23.39	22.58	22.85	10746
2009-06-09	22.67	23.25	22.67	23.13	23686
2009-06-10	23.25	23.38	22.67	23.27	21034
2009-06-11	23.42	23.55	23.15	23.29	51954
2009-06-12	23.14	23.93	23.07	23.93	22628
2009-06-15	23.60	23.80	23.26	23.40	10910
2009-06-16	23.72	24.30	23.06	23.06	11228
2009-06-17	23.14	23.82	22.61	23.40	7375
2009-06-18	23.36	23.88	22.21	23.20	20278
2009-06-19	23.51	23.75	22.30	23.36	41230
2009-06-22	23.13	23.20	22.20	22.60	18510
2009-06-23	22.69	22.69	22.11	22.50	9752
2009-06-24	22.50	22.70	22.22	22.45	8071
2009-06-25	22.34	23.19	22.15	23.19	10007
2009-06-26	22.99	25.96	22.99	25.96	253377
2009-06-29	25.94	25.96	25.26	25.91	41989
2009-06-30	25.37	25.96	25.33	25.33	27354
2009-07-01	25.86	27.20	25.54	27.14	26434
2009-07-02	26.86	27.24	26.58	27.10	27266
2009-07-06	27.02	27.49	26.62	27.38	13919
2009-07-07	27.63	27.97	27.37	27.76	26016
2009-07-08	27.92	28.43	27.11	28.01	41532
2009-07-09	28.09	28.09	27.41	27.57	41566
2009-07-10	27.43	28.48	27.43	28.42	20577
2009-07-13	28.45	28.61	27.80	28.52	14249
2009-07-14	28.43	29.25	28.05	29.00	33093
2009-07-15	29.42	30.70	29.18	30.70	53761
2009-07-16	29.82	31.49	29.82	31.12	66877
2009-07-17	31.27	31.55	30.31	30.59	16028
2009-07-20	30.82	31.98	30.46	31.96	33557
2009-07-21	32.02	33.35	31.23	31.98	43495
2009-07-22	31.80	33.16	31.80	32.56	25299
2009-07-23	32.38	34.81	32.38	34.38	37117
2009-07-24	34.02	34.33	33.57	34.22	26907
2009-07-27	34.07	37.27	34.07	35.63	32753
2009-07-28	35.58	36.72	35.58	36.09	21317
2009-07-29	35.93	36.07	34.54	34.55	21562
2009-07-30	34.50	35.92	34.50	35.01	28264
2009-07-31	34.77	35.34	34.23	34.23	17301
2009-08-03	34.62	34.99	33.35	33.50	23586
2009-08-04	33.18	33.18	32.09	32.35	23637
2009-08-05	32.36	33.00	31.35	31.74	33133
2009-08-06	31.97	32.77	31.03	31.04	39829
2009-08-07	31.59	32.10	30.78	30.82	37121
2009-08-10	30.73	31.22	29.77	31.05	20497
2009-08-11	31.52	31.52	29.55	29.91	19025
2009-08-12	30.03	30.86	29.36	29.61	68371
2009-08-13	29.72	30.07	29.20	29.67	10138
2009-08-14	29.64	30.71	29.06	29.23	11437
2009-08-17	28.11	29.97	28.11	29.55	11510
2009-08-18	29.79	30.19	29.14	29.31	11271
2009-08-19	29.06	30.47	29.06	30.32	14954
2009-08-20	29.59	32.28	29.59	31.60	20096
2009-08-21	32.23	34.28	30.67	31.20	58453
2009-08-24	31.36	31.81	30.05	31.35	84098
2009-08-25	31.84	34.36	30.66	33.34	40682
2009-08-26	33.21	34.26	32.63	33.58	23407
2009-08-27	33.22	34.16	32.25	34.09	21148
2009-08-28	34.22	34.41	33.00	33.76	18749
2009-08-31	33.58	33.58	32.29	32.31	16342
2009-09-01	32.03	32.50	30.11	30.75	20213
2009-09-02	30.75	31.00	30.16	30.98	14812
2009-09-03	30.98	31.33	30.30	31.18	25649
2009-09-04	31.02	32.31	31.00	32.31	11109
2009-09-08	32.54	32.78	31.46	32.08	5713
2009-09-09	31.97	34.07	31.87	33.98	14564
2009-09-10	33.78	34.03	32.85	33.37	10024
2009-09-11	33.31	33.53	31.64	32.21	9061
2009-09-14	33.18	33.58	33.04	33.54	6129
2009-09-15	33.31	34.33	32.81	33.49	4634
2009-09-16	33.49	34.31	33.49	34.30	7741
2009-09-17	34.35	36.39	34.35	35.72	10328
2009-09-18	35.95	36.42	35.74	36.35	33836
2009-09-21	36.15	37.39	36.15	36.57	18728
2009-09-22	36.92	37.83	36.83	37.08	13785
2009-09-23	37.24	37.50	37.03	37.08	28167
2009-09-24	37.14	37.22	36.71	36.81	35863
2009-09-25	37.22	37.22	35.81	36.14	7874
2009-09-28	36.20	36.80	35.79	36.00	9883
2009-09-29	36.14	36.81	35.79	35.80	12605
2009-09-30	35.87	36.02	35.50	35.50	14418
2009-10-01	35.70	35.96	34.50	34.75	28127
2009-10-02	34.35	35.12	32.50	32.90	25375
2009-10-05	32.94	33.20	32.59	32.76	18754
2009-10-06	32.88	33.39	32.50	33.33	14399
2009-10-07	32.88	33.12	32.58	33.12	21727
2009-10-08	33.44	33.68	32.96	33.43	18733
2009-10-09	33.47	34.77	33.47	34.52	11883
2009-10-12	33.77	37.07	33.77	36.27	20938
2009-10-13	36.53	36.68	36.09	36.10	12080
2009-10-14	36.40	36.40	34.61	35.19	66122
2009-10-15	35.00	35.46	34.37	34.68	90055
2009-10-16	34.55	34.94	33.64	33.97	69505
2009-10-19	33.72	33.87	33.17	33.63	11321
2009-10-20	33.72	34.07	33.50	33.71	18871
2009-10-21	33.73	34.55	33.07	33.25	18590
2009-10-22	33.30	34.11	32.47	34.07	16066
2009-10-23	34.12	34.18	32.50	32.78	18416
2009-10-26	33.46	33.94	32.86	33.07	14619
2009-10-27	33.09	33.59	32.81	32.95	9472
2009-10-28	33.04	33.04	31.51	31.88	18535
2009-10-29	32.18	32.71	31.78	31.93	24961
2009-10-30	31.62	31.81	30.24	30.40	29050
2009-11-02	30.48	30.65	29.51	29.90	32135
2009-11-03	29.72	29.72	28.92	29.49	24638
2009-11-04	29.50	30.48	29.44	29.46	8094
2009-11-05	29.80	30.92	29.54	30.81	17838
2009-11-06	30.50	31.24	30.36	31.19	9514
2009-11-09	31.29	33.35	31.29	33.24	17363
2009-11-10	33.20	33.55	33.01	33.31	13030
2009-11-11	33.67	34.41	33.67	34.13	7115
2009-11-12	34.18	34.18	33.20	33.40	13548
2009-11-13	33.53	33.85	32.58	33.61	14404
2009-11-16	33.93	35.23	33.93	35.16	12708
2009-11-17	35.11	36.72	35.11	35.55	11775
2009-11-18	37.00	37.18	35.50	36.23	10386
2009-11-19	36.88	36.97	34.79	34.82	14147
2009-11-20	34.71	35.57	34.50	34.98	21928
2009-11-23	35.50	36.48	35.35	35.80	7362
2009-11-24	35.93	35.93	35.25	35.89	11672
2009-11-25	35.95	36.96	35.61	36.00	11867
2009-11-27	35.00	36.55	35.00	35.00	9297
2009-11-30	35.00	35.69	35.00	35.69	16484
2009-12-01	36.07	37.65	35.33	35.90	30582
2009-12-02	36.45	36.95	36.19	36.36	6319
2009-12-03	36.36	36.98	34.28	34.38	17317
2009-12-04	34.99	36.00	34.60	36.00	11284
2009-12-07	36.02	36.68	35.74	36.57	6194
2009-12-08	36.50	36.69	36.12	36.40	4111
2009-12-09	36.39	36.44	35.92	36.44	6443
2009-12-10	36.68	36.94	36.09	36.52	13293
2009-12-11	36.89	37.51	36.83	37.49	23565
2009-12-14	37.82	38.18	37.52	38.12	8734
2009-12-15	37.35	38.15	37.12	37.63	13087
2009-12-16	38.03	38.16	37.34	37.50	11645
2009-12-17	37.91	37.91	36.83	36.88	8918
2009-12-18	36.91	36.91	32.44	32.45	319724
2009-12-21	33.37	33.67	32.32	33.51	79109
2009-12-22	33.56	36.91	33.38	36.64	47392
2009-12-23	36.42	37.75	36.18	37.43	18877
2009-12-24	37.01	37.76	36.84	37.50	1805
2009-12-28	37.18	37.50	37.02	37.25	4450
2009-12-29	37.43	37.91	36.89	36.98	8913
2009-12-30	37.27	37.37	36.81	37.25	16723
2009-12-31	37.33	37.33	35.92	35.92	17328
2010-01-04	36.37	37.59	36.21	37.45	13049
2010-01-05	37.41	37.41	36.27	36.27	16265
2010-01-06	36.34	36.34	34.50	35.00	26435
2010-01-07	34.87	36.63	34.87	36.39	10066
2010-01-08	36.89	37.87	36.89	37.63	17845
2010-01-11	37.85	37.85	36.50	36.96	7988
2010-01-12	36.63	37.32	36.63	37.23	12841
2010-01-13	37.23	39.80	37.23	39.04	38154
2010-01-14	38.93	40.00	38.75	40.00	19287
2010-01-15	40.13	40.15	39.17	39.50	15528
2010-01-19	39.68	40.29	39.45	40.12	21277
2010-01-20	39.75	40.30	38.27	38.36	8294
2010-01-21	38.52	38.52	36.15	36.37	18076
2010-01-22	36.37	36.85	35.95	36.04	23445
2010-01-25	36.45	37.82	36.13	36.30	18239
2010-01-26	36.90	36.95	35.38	35.43	7876
2010-01-27	35.18	36.32	35.09	36.23	14242
2010-01-28	36.39	36.39	35.89	36.02	10583
2010-01-29	35.95	36.41	35.76	35.84	20275
2010-02-01	35.99	36.17	34.23	34.28	16858
2010-02-02	34.40	34.89	34.12	34.27	15096
2010-02-03	34.30	35.25	34.18	34.46	20121
2010-02-04	34.23	34.43	33.80	33.80	22654
2010-02-05	33.80	34.04	32.95	33.33	30607
2010-02-08	33.15	34.00	32.99	33.67	11691
2010-02-09	34.08	35.31	34.06	34.37	12411
2010-02-10	34.16	35.27	33.21	33.43	5631
2010-02-11	32.94	34.21	32.78	34.03	20793
2010-02-12	33.66	34.11	33.66	33.93	9818
2010-02-16	34.25	35.79	33.61	35.00	6464
2010-02-17	35.19	37.05	34.98	37.05	18222
2010-02-18	37.01	37.01	36.21	36.86	7360
2010-02-19	36.68	36.92	35.88	36.29	12964
2010-02-22	36.49	36.49	33.60	34.95	30702
2010-02-23	34.95	35.69	34.34	34.92	23062
2010-02-24	35.10	35.39	34.13	35.38	8553
2010-02-25	34.84	35.75	34.64	35.66	5015
2010-02-26	34.73	35.84	34.73	35.02	14473
2010-03-01	35.28	35.81	34.89	35.79	8042
2010-03-02	35.75	36.95	35.31	36.50	15031
2010-03-03	36.52	37.19	36.52	37.10	7574
2010-03-04	37.25	37.48	35.96	37.48	3798
2010-03-05	37.50	37.88	36.19	37.71	55524
2010-03-08	37.79	38.25	36.89	38.20	44333
2010-03-09	37.98	39.06	37.98	38.53	15823
2010-03-10	38.42	39.32	38.42	38.82	4886
2010-03-11	38.70	39.40	38.70	39.40	8591
2010-03-12	38.01	39.06	38.01	38.44	5837
2010-03-15	38.52	38.65	38.11	38.56	8557
2010-03-16	38.76	38.76	38.35	38.55	5227
2010-03-17	38.71	39.06	38.32	38.53	6837
2010-03-18	39.00	39.01	37.35	37.35	10044
2010-03-19	37.62	37.95	35.49	35.49	55001
2010-03-22	35.25	35.81	34.81	34.98	58932
2010-03-23	35.09	35.42	34.41	34.76	3395
2010-03-24	34.74	34.94	34.70	34.78	11572
2010-03-25	34.81	35.49	34.80	35.13	13825
2010-03-26	35.34	36.14	35.16	35.35	5592
2010-03-29	35.35	35.45	35.00	35.38	2163
2010-03-30	35.51	35.85	34.30	34.53	21783
2010-03-31	34.26	35.04	34.14	34.14	52831
2010-04-01	34.57	34.95	33.56	33.69	25602
2010-04-05	33.89	34.26	33.50	34.26	9455
2010-04-06	33.93	35.70	33.93	35.01	21670
2010-04-07	34.78	35.89	34.37	34.81	34709
2010-04-08	34.54	35.18	34.47	34.62	15305
2010-04-09	34.51	35.55	33.96	35.01	8373
2010-04-12	35.32	35.33	34.79	35.13	7363
2010-04-13	34.96	35.13	34.72	35.13	6144
2010-04-14	35.41	36.21	34.55	36.21	13569
2010-04-15	36.07	36.21	35.25	35.98	19338
2010-04-16	35.95	35.96	35.03	35.76	20532
2010-04-19	35.45	36.35	35.45	35.98	10583
2010-04-20	36.08	37.11	35.59	36.89	12258
2010-04-21	36.75	37.31	34.80	35.44	60545
2010-04-22	35.10	36.82	34.95	36.82	49627
2010-04-23	36.66	37.52	36.65	37.43	23237
2010-04-26	37.30	38.15	37.30	37.83	16722
2010-04-27	37.74	38.23	37.42	37.45	23981
2010-04-28	37.77	38.12	37.50	37.89	8086
2010-04-29	38.20	39.24	38.12	39.20	19282
2010-04-30	39.09	40.70	38.99	39.17	27894
2010-05-03	39.39	43.41	39.17	42.31	26852
2010-05-04	41.72	42.43	40.02	40.68	17648
2010-05-05	40.59	40.59	39.29	39.79	35164
2010-05-06	39.57	40.09	38.13	38.13	30381
2010-05-07	38.21	38.90	37.25	37.50	27080
2010-05-10	38.98	38.98	37.66	38.21	38651
2010-05-11	37.97	38.44	37.15	38.19	16271
2010-05-12	38.64	38.65	37.41	38.59	22301
2010-05-13	38.98	38.98	36.75	37.17	21172
2010-05-14	37.64	37.64	36.01	36.64	26747
2010-05-17	36.96	37.96	36.00	37.62	21187
2010-05-18	38.14	38.77	37.35	38.12	39495
2010-05-19	38.13	39.51	36.71	37.45	57656
2010-05-20	36.76	37.44	35.46	35.64	31894
2010-05-21	35.29	36.36	35.29	36.02	26857
2010-05-24	36.60	36.66	36.08	36.08	13636
2010-05-25	35.42	36.59	34.55	36.29	19135
2010-05-26	35.67	36.47	34.80	35.00	12758
2010-05-27	34.51	37.31	34.51	37.18	33510
2010-05-28	36.96	37.31	35.98	36.51	15310
2010-06-01	36.12	36.12	34.02	34.02	30903
2010-06-02	34.12	35.00	34.00	34.97	8302
2010-06-03	34.80	35.09	34.43	34.85	11872
2010-06-04	34.02	34.24	33.50	33.51	28841
2010-06-07	34.57	34.57	33.48	33.50	18516
2010-06-08	34.70	34.70	33.50	34.00	15563
2010-06-09	34.13	34.78	33.60	34.10	14311
2010-06-10	34.51	35.00	33.50	34.36	35556
2010-06-11	34.05	35.27	34.05	35.19	8284
2010-06-14	35.61	36.57	35.29	35.87	8577
2010-06-15	35.22	36.98	35.22	36.83	13000
2010-06-16	36.41	37.97	36.17	37.45	17884
2010-06-17	37.62	37.67	36.83	37.21	18213
2010-06-18	37.45	37.70	36.77	37.50	109302
2010-06-21	37.80	37.80	37.39	37.75	13628
2010-06-22	37.75	37.77	36.39	36.92	30496
2010-06-23	36.83	36.85	36.17	36.46	23568
2010-06-24	36.29	36.29	35.66	35.87	27048
2010-06-25	35.85	36.33	35.67	35.88	110480
2010-06-28	35.99	36.05	35.50	35.59	8344
2010-06-29	35.41	35.60	35.02	35.37	64784
2010-06-30	35.27	35.63	35.05	35.18	13712
2010-07-01	35.00	35.92	34.95	35.28	21420
2010-07-02	35.42	35.85	35.02	35.32	12555
2010-07-06	35.58	35.86	34.41	34.44	23006
2010-07-07	34.73	34.96	34.42	34.96	18191
2010-07-08	35.16	35.31	34.65	35.18	13654
2010-07-09	35.08	36.04	35.08	35.97	13209
2010-07-12	35.82	36.36	35.74	35.76	5365
2010-07-13	36.12	36.77	34.80	36.00	51731
2010-07-14	36.00	36.01	35.32	35.66	18992
2010-07-15	35.80	35.95	35.42	35.42	9057
2010-07-16	35.08	35.08	33.87	33.90	30624
2010-07-19	34.09	34.25	33.74	33.93	9765
2010-07-20	33.77	34.41	33.76	34.40	9528
2010-07-21	35.43	35.43	33.75	33.75	12221
2010-07-22	34.29	34.52	33.80	34.08	28826
2010-07-23	33.93	34.15	33.65	33.74	35313
2010-07-26	33.94	35.33	33.81	35.30	16543
2010-07-27	35.44	36.28	34.93	35.13	13004
2010-07-28	35.22	35.22	33.78	34.41	10762
2010-07-29	34.78	35.35	34.39	34.76	7938
2010-07-30	34.20	35.90	34.20	35.06	17837
2010-08-02	35.48	35.48	34.68	35.28	11480
2010-08-03	35.61	36.89	34.74	36.84	18405
2010-08-04	37.12	37.46	36.85	37.26	13955
2010-08-05	36.29	37.16	36.18	36.60	28969
2010-08-06	36.22	36.91	35.01	35.61	16433
2010-08-09	35.89	37.42	35.57	37.34	10757
2010-08-10	36.92	37.16	35.67	36.21	31851
2010-08-11	35.57	36.13	33.97	34.04	22283
2010-08-12	33.60	34.95	33.60	34.09	21430
2010-08-13	33.89	34.60	33.54	33.54	28466
2010-08-16	33.55	34.12	33.50	33.65	14107
2010-08-17	34.09	35.15	33.72	34.88	40826
2010-08-18	35.29	35.51	33.95	35.16	13255
2010-08-19	34.92	35.60	33.50	33.53	34481
2010-08-20	33.52	33.67	33.45	33.50	36891
2010-08-23	33.56	34.01	33.50	33.53	30943
2010-08-24	33.50	34.57	33.50	34.08	10248
2010-08-25	33.79	35.24	33.79	34.84	13423
2010-08-26	34.00	35.98	33.89	35.31	20730
2010-08-27	35.80	35.80	33.80	34.15	26575
2010-08-30	33.93	34.10	33.50	33.50	9691
2010-08-31	34.03	34.10	33.40	33.51	10905
2010-09-01	34.07	34.09	33.63	34.09	13388
2010-09-02	34.01	34.69	33.89	34.38	9654
2010-09-03	34.61	35.24	34.59	34.95	8652
2010-09-07	34.92	34.92	34.41	34.50	9805
2010-09-08	34.69	34.84	34.09	34.39	5271
2010-09-09	34.79	35.75	34.68	35.51	21885
2010-09-10	35.20	35.40	34.76	34.84	6074
2010-09-13	34.65	34.74	34.01	34.45	20156
2010-09-14	34.23	34.75	33.90	34.17	22245
2010-09-15	34.14	34.14	33.52	33.88	9766
2010-09-16	33.61	33.62	33.03	33.20	21497
2010-09-17	33.63	33.69	32.00	32.27	240345
2010-09-20	32.31	32.66	31.81	32.38	85416
2010-09-21	32.80	32.80	31.72	32.09	25947
2010-09-22	32.01	33.11	32.01	32.35	52420
2010-09-23	32.22	32.66	31.53	32.01	65792
2010-09-24	32.30	33.34	32.10	33.06	18978
2010-09-27	33.16	33.16	32.43	32.76	19511
2010-09-28	32.76	33.84	32.48	33.84	7912
2010-09-29	33.68	33.68	33.14	33.65	14363
2010-09-30	33.29	35.98	33.29	35.91	24804
2010-10-01	35.99	36.00	34.74	35.29	16993
2010-10-04	35.10	35.83	34.95	35.15	12823
2010-10-05	35.36	35.45	34.99	35.12	23262
2010-10-06	34.95	35.25	34.95	34.97	7576
2010-10-07	35.15	35.15	34.08	34.14	9020
2010-10-08	34.41	35.24	34.01	35.18	10946
2010-10-11	34.70	34.88	34.20	34.50	7257
2010-10-12	34.33	34.72	34.28	34.66	3546
2010-10-13	34.70	35.00	34.64	34.69	16957
2010-10-14	34.75	35.09	32.44	32.49	35988
2010-10-15	32.92	32.92	31.90	32.37	29982
2010-10-18	33.05	33.25	32.55	32.82	14756
2010-10-19	32.45	34.57	32.45	33.19	15351
2010-10-20	33.43	33.91	32.55	33.26	17799
2010-10-21	33.38	34.09	32.96	33.03	6794
2010-10-22	33.54	33.54	31.92	32.20	15545
2010-10-25	32.32	32.49	32.19	32.33	6366
2010-10-26	32.08	32.64	32.00	32.21	8556
2010-10-27	32.26	33.19	31.85	32.93	14503
2010-10-28	32.47	32.87	32.25	32.71	11552
2010-10-29	31.90	32.45	31.59	31.69	9780
2010-11-01	32.20	32.63	31.50	32.59	13369
2010-11-02	32.72	33.55	32.28	33.33	12863
2010-11-03	33.56	33.97	33.23	33.96	5746
2010-11-04	34.43	37.35	33.85	37.31	33801
2010-11-05	37.39	37.51	36.19	36.56	12381
2010-11-08	36.44	36.71	35.83	36.18	9334
2010-11-09	35.83	37.01	35.82	36.18	12139
2010-11-10	36.36	37.19	35.95	36.89	19319
2010-11-11	36.58	36.84	36.39	36.71	3738
2010-11-12	36.45	36.45	35.04	35.56	19983
2010-11-15	35.20	35.45	34.96	35.41	6601
2010-11-16	35.10	35.10	33.58	33.67	8368
2010-11-17	33.69	34.15	33.22	33.81	5534
2010-11-18	34.12	34.42	33.87	34.15	10793
2010-11-19	34.21	34.22	33.89	34.22	7702
2010-11-22	34.32	35.09	34.22	35.08	4816
2010-11-23	34.67	34.67	32.75	33.03	30944
2010-11-24	33.36	34.62	32.80	34.51	32474
2010-11-26	34.04	34.77	33.30	34.20	8300
2010-11-29	33.97	34.65	33.73	34.53	10247
2010-11-30	34.14	36.98	34.14	36.60	40025
2010-12-01	37.12	37.63	36.76	37.52	16685
2010-12-02	37.65	37.65	36.83	37.43	16398
2010-12-03	37.12	37.80	36.65	37.78	19963
2010-12-06	37.76	37.76	37.49	37.70	1751
2010-12-07	37.80	37.80	37.32	37.79	22453
2010-12-08	37.80	38.08	37.31	37.62	33147
2010-12-09	37.34	37.57	36.41	37.15	27085
2010-12-10	36.92	38.94	36.42	38.94	33211
2010-12-13	38.96	39.96	38.46	39.83	22059
2010-12-14	39.89	39.89	39.17	39.50	14159
2010-12-15	39.61	39.91	39.35	39.59	16787
2010-12-16	39.59	40.29	39.59	40.25	11396
2010-12-17	40.10	43.56	39.74	43.56	248150
2010-12-20	43.24	45.82	42.57	45.05	75181
2010-12-21	45.39	46.71	44.18	46.71	37866
2010-12-22	46.71	47.06	45.84	46.90	15592
2010-12-23	46.75	47.00	46.01	46.29	11652
2010-12-27	46.01	47.89	46.01	47.68	22290
2010-12-28	47.85	48.49	47.72	47.89	7184
2010-12-29	48.12	48.42	47.41	48.27	3293
2010-12-30	48.89	49.00	47.99	48.31	9860
2010-12-31	48.32	48.32	46.69	46.69	9700
2011-01-03	47.24	47.65	47.03	47.46	15338
2011-01-04	47.75	48.57	45.69	47.91	23797
2011-01-05	47.92	48.79	47.77	48.69	9877
2011-01-06	48.74	49.04	48.59	48.88	16172
2011-01-07	48.80	48.90	47.00	48.26	27847
2011-01-10	48.00	48.32	47.56	47.79	15790
2011-01-11	48.44	48.77	48.15	48.22	6731
2011-01-12	48.63	48.63	46.41	46.67	30681
2011-01-13	46.47	46.65	44.44	45.12	36957
2011-01-14	45.23	47.16	45.10	46.23	39894
2011-01-18	46.00	46.22	44.22	44.85	40713
2011-01-19	44.75	44.87	43.38	43.38	27922
2011-01-20	43.25	44.31	42.45	42.86	27040
2011-01-21	43.07	44.31	42.70	43.17	52646
2011-01-24	42.67	44.59	42.67	43.41	21701
2011-01-25	42.95	44.25	42.54	44.10	36958
2011-01-26	44.06	45.69	43.45	44.75	48035
2011-01-27	44.80	45.60	43.99	44.22	9622
2011-01-28	44.03	44.03	40.29	41.64	47582
2011-01-31	41.61	41.61	40.11	41.19	36551
2011-02-01	41.45	42.04	41.45	41.79	18072
2011-02-02	41.49	41.50	39.48	39.58	19800
2011-02-03	39.66	39.71	38.94	39.55	10193
2011-02-04	39.44	39.44	38.14	38.25	14355
2011-02-07	38.40	40.44	38.40	39.80	15511
2011-02-08	39.66	41.45	39.43	40.29	18564
2011-02-09	39.95	40.87	38.40	38.57	159068
2011-02-10	38.39	39.33	37.76	39.02	29793
2011-02-11	38.70	40.86	38.70	40.63	12182
2011-02-14	40.81	41.72	39.25	39.65	16020
2011-02-15	39.38	39.65	39.12	39.30	6025
2011-02-16	40.17	42.12	39.94	41.30	14133
2011-02-17	41.36	43.51	41.10	41.55	14941
2011-02-18	41.78	41.78	40.15	41.06	22898
2011-02-22	40.44	40.44	38.92	39.00	25824
2011-02-23	39.22	40.18	39.22	39.56	16148
2011-02-24	41.90	41.90	39.18	39.38	15671
2011-02-25	39.43	40.55	39.43	40.55	8764
2011-02-28	40.78	41.04	40.39	41.03	15604
2011-03-01	40.89	41.20	38.29	38.50	15641
2011-03-02	38.68	40.92	37.50	40.92	79421
2011-03-03	41.22	42.21	41.19	41.99	102606
2011-03-04	42.10	42.41	41.82	42.22	10811
2011-03-07	42.44	42.44	40.74	41.00	20407
2011-03-08	41.18	42.48	41.00	42.45	26676
2011-03-09	42.32	42.84	39.86	42.19	55201
2011-03-10	41.42	41.94	41.35	41.50	18590
2011-03-11	41.38	41.63	41.30	41.60	14293
2011-03-14	41.03	42.25	41.02	41.60	24898
2011-03-15	40.21	41.97	40.21	41.72	8785
2011-03-16	41.45	41.45	40.30	40.32	20143
2011-03-17	41.15	41.59	40.60	41.00	44907
2011-03-18	41.41	42.80	41.05	42.59	37028
2011-03-21	43.00	44.16	42.98	44.16	24408
2011-03-22	44.08	44.08	43.07	43.56	22504
2011-03-23	43.28	43.94	41.87	43.44	64744
2011-03-24	43.92	44.40	42.89	44.13	120556
2011-03-25	44.94	46.34	44.35	45.69	22282
2011-03-28	45.78	45.94	44.79	44.91	10169
2011-03-29	44.77	44.91	44.05	44.38	8904
2011-03-30	44.72	44.91	44.63	44.81	8168
2011-03-31	44.66	45.16	44.55	45.16	16101
2011-04-01	45.48	45.09	44.48	44.82	7411
2011-04-04	45.12	45.43	45.05	45.43	9685
2011-04-05	45.21	46.25	44.44	46.19	34553
2011-04-06	46.56	47.30	46.22	47.10	11352
2011-04-07	47.15	47.21	46.32	46.66	30062
2011-04-08	47.12	47.19	45.71	45.74	9310
2011-04-11	45.88	45.88	43.01	43.33	13960
2011-04-12	42.86	43.55	42.35	42.45	16549
2011-04-13	42.96	42.96	41.94	42.38	19294
2011-04-14	41.81	43.15	41.81	43.15	7908
2011-04-15	42.95	43.39	42.79	43.18	10485
2011-04-18	42.29	43.35	41.81	42.76	35290
2011-04-19	43.04	43.75	42.57	43.26	27819
2011-04-20	44.08	47.98	44.08	46.54	30878
2011-04-21	46.94	47.50	45.05	45.87	44957
2011-04-25	45.93	46.31	45.83	46.05	6295
2011-04-26	46.34	47.47	46.04	47.03	11840
2011-04-27	47.07	47.26	46.50	47.03	4922
2011-04-28	46.72	47.02	46.57	46.96	4025
2011-04-29	46.94	47.16	46.11	46.48	7137
2011-05-02	46.85	46.78	44.69	44.74	20259
2011-05-03	44.66	44.72	41.88	42.04	13558
2011-05-04	42.14	43.17	41.51	42.70	15918
2011-05-05	43.00	43.30	41.09	41.32	81365
2011-05-06	42.23	44.19	41.58	42.78	27542
2011-05-09	42.70	43.12	42.18	42.36	3312
2011-05-10	42.55	42.69	41.38	42.60	10401
2011-05-11	42.25	42.70	41.02	41.32	10047
2011-05-12	41.32	42.10	41.11	41.98	9699
2011-05-13	41.90	41.91	40.20	41.15	11229
2011-05-16	40.76	41.00	40.50	40.64	10821
2011-05-17	40.50	41.14	39.91	40.05	16840
2011-05-18	40.11	41.20	40.59	40.96	5940
2011-05-19	41.32	41.74	41.30	41.60	7784
2011-05-20	41.27	41.75	40.88	40.99	10605
2011-05-23	40.17	40.17	39.09	39.10	17326
2011-05-24	39.40	40.57	39.00	40.48	37842
2011-05-25	40.22	42.41	40.22	42.30	9416
2011-05-26	42.04	43.15	42.04	42.78	10432
2011-05-27	42.86	42.99	41.95	42.49	7243
2011-05-31	43.13	43.16	42.47	43.16	18685
2011-06-01	42.84	43.13	41.06	41.11	15840
2011-06-02	41.34	41.80	39.69	40.30	26152
2011-06-03	39.28	40.72	39.08	39.11	10085
2011-06-06	39.07	40.02	38.80	39.41	17952
2011-06-07	39.93	40.94	39.75	40.55	5966
2011-06-08	40.26	40.82	38.78	38.80	19465
2011-06-09	39.14	39.14	38.41	38.72	5477
2011-06-10	38.56	38.68	37.64	37.70	19367
2011-06-13	38.04	38.04	36.46	36.48	11126
2011-06-14	37.05	37.45	36.06	36.90	13580
2011-06-15	36.50	37.55	35.57	35.57	10898
2011-06-16	35.72	36.12	35.72	35.94	5699
2011-06-17	36.27	36.51	35.40	35.47	62366
2011-06-20	35.39	37.27	35.39	37.22	14960
2011-06-21	37.39	40.72	37.22	40.66	45161
2011-06-22	40.45	41.37	39.56	39.58	23802
2011-06-23	38.89	42.39	38.89	41.86	17503
2011-06-24	42.12	42.87	41.57	42.72	69045
2011-06-27	42.88	43.38	42.83	43.21	9055
2011-06-28	43.62	44.57	43.51	44.26	10085
2011-06-29	44.29	44.73	42.80	44.40	14449
2011-06-30	44.78	45.30	43.51	45.00	25123
2011-07-01	44.92	46.81	44.92	46.04	28733
2011-07-05	46.21	47.63	46.21	47.30	30583
2011-07-06	47.15	47.85	46.39	46.90	16124
2011-07-07	47.47	47.86	46.91	47.00	15149
2011-07-08	46.15	46.58	45.22	45.99	5511
2011-07-11	45.15	46.49	43.72	43.90	29787
2011-07-12	43.59	45.79	43.59	44.68	10738
2011-07-13	45.27	46.34	44.30	44.50	18936
2011-07-14	44.84	44.84	41.26	41.39	35698
2011-07-15	41.86	41.86	40.63	41.22	20419
2011-07-18	41.07	41.68	40.59	40.96	12826
2011-07-19	41.70	43.25	41.05	42.76	14083
2011-07-20	42.61	42.61	40.00	41.67	6763
2011-07-21	41.99	42.31	41.80	42.27	3685
2011-07-22	42.29	42.37	41.46	41.90	3972
2011-07-25	41.15	41.59	40.59	40.99	13915
2011-07-26	41.06	41.07	40.51	40.71	8508
2011-07-27	40.63	41.11	40.49	40.91	25259
2011-07-28	41.74	42.86	40.30	42.56	30530
2011-07-29	41.80	43.43	40.35	42.56	12402
2011-08-01	43.50	43.58	42.29	42.76	13209
2011-08-02	42.27	43.39	41.57	41.58	19140
2011-08-03	41.94	43.53	41.53	43.25	13133
2011-08-04	42.42	43.87	42.18	42.71	20885
2011-08-05	43.54	43.95	35.81	37.57	57262
2011-08-08	36.19	40.50	35.18	35.24	83544
2011-08-09	33.85	36.56	31.42	35.55	78043
2011-08-10	34.52	37.28	28.43	30.99	78684
2011-08-11	30.04	33.69	30.02	32.65	31367
2011-08-12	32.92	33.08	30.09	31.41	25655
2011-08-15	32.54	32.60	28.79	30.95	58425
2011-08-16	30.55	33.38	30.55	31.90	24389
2011-08-17	32.25	32.53	31.31	31.95	17989
2011-08-18	31.02	31.26	29.36	30.04	34872
2011-08-19	29.21	30.56	29.21	29.42	29380
2011-08-22	30.60	30.60	29.01	29.88	33012
2011-08-23	29.87	30.75	29.22	30.63	38943
2011-08-24	30.45	31.63	30.10	31.31	11718
2011-08-25	32.10	32.11	31.05	31.60	39155
2011-08-26	31.30	33.19	31.30	32.67	25642
2011-08-29	33.15	35.85	33.15	35.23	29508
2011-08-30	34.79	35.96	34.52	35.72	9480
2011-08-31	36.03	37.14	36.02	36.37	23098
2011-09-01	36.61	36.82	34.90	35.12	30355
2011-09-02	34.18	34.66	33.44	33.95	35325
2011-09-06	32.42	34.30	32.42	34.07	48289
2011-09-07	34.86	36.31	34.82	35.71	37176
2011-09-08	35.51	35.58	34.35	34.48	14435
2011-09-09	34.04	35.06	33.24	34.00	54081
2011-09-12	33.29	34.20	33.29	34.14	7306
2011-09-13	34.45	35.80	34.45	34.76	38721
2011-09-14	35.18	36.13	34.74	35.77	13630
2011-09-15	36.32	37.60	35.84	37.38	21249
2011-09-16	37.23	37.26	36.36	36.93	65729
2011-09-19	36.00	37.20	35.58	36.61	15515
2011-09-20	35.94	37.20	35.94	36.44	19386
2011-09-21	36.44	37.06	34.40	34.66	24758
2011-09-22	33.90	35.11	33.70	34.45	40951
2011-09-23	34.54	35.95	34.03	35.24	57583
2011-09-26	34.58	35.79	34.28	35.79	8967
2011-09-27	36.66	37.16	35.15	35.77	16027
2011-09-28	35.77	36.29	34.35	34.42	21460
2011-09-29	35.42	35.42	33.62	34.55	16471
2011-09-30	34.15	35.22	34.15	34.44	20723
2011-10-03	34.08	35.19	32.53	32.64	30464
2011-10-04	32.34	36.99	32.34	36.16	23329
2011-10-05	36.11	37.08	35.54	36.94	13236
2011-10-06	36.78	37.00	36.48	36.94	17932
2011-10-07	37.00	37.00	34.82	35.09	12988
2011-10-10	35.91	37.00	34.76	37.00	16036
2011-10-11	36.63	36.72	36.38	36.72	13654
2011-10-12	36.97	37.25	36.42	36.89	26502
2011-10-13	36.67	36.96	35.67	36.94	10663
2011-10-14	37.25	37.31	35.18	37.31	21602
2011-10-17	36.85	37.20	35.47	35.60	19301
2011-10-18	35.83	37.87	35.25	37.28	25902
2011-10-19	36.98	37.05	36.20	36.28	15221
2011-10-20	36.52	36.52	35.63	36.18	10079
2011-10-21	37.22	37.98	35.63	37.90	28956
2011-10-24	37.98	39.89	37.90	39.63	22051
2011-10-25	39.28	39.90	38.19	38.62	28693
2011-10-26	39.40	39.90	37.93	39.82	16489
2011-10-27	40.52	46.54	40.52	46.30	44244
2011-10-28	45.89	47.02	45.38	45.78	25614
2011-10-31	45.44	45.86	44.54	45.03	17335
2011-11-01	42.76	44.06	40.34	42.70	15833
2011-11-02	42.72	45.37	42.65	44.89	12858
2011-11-03	45.67	46.65	44.75	46.56	24840
2011-11-04	46.14	47.25	45.24	46.44	13696
2011-11-07	46.48	46.74	45.43	45.80	11926
2011-11-08	45.51	47.27	45.35	47.03	17286
2011-11-09	45.64	47.49	44.95	45.33	23197
2011-11-10	46.52	46.52	44.50	45.40	18310
2011-11-11	45.79	47.50	45.38	47.43	29714
2011-11-14	47.11	47.17	45.67	46.25	17585
2011-11-15	45.96	47.96	45.96	47.15	26956
2011-11-16	46.42	47.61	46.40	46.61	17611
2011-11-17	47.12	47.12	45.45	45.73	16352
2011-11-18	45.79	46.29	44.94	45.04	13216
2011-11-21	44.06	44.70	43.22	43.54	27207
2011-11-22	43.43	43.43	41.94	42.13	16750
2011-11-23	41.85	42.00	39.67	39.77	30623
2011-11-25	39.48	40.06	38.41	38.42	20268
2011-11-28	40.18	40.18	39.05	39.69	27497
2011-11-29	39.96	40.00	39.25	39.65	14688
2011-11-30	41.22	41.61	40.35	40.69	51845
2011-12-01	40.58	40.60	39.90	39.90	24795
2011-12-02	40.64	40.64	39.49	39.87	42131
2011-12-05	40.50	40.50	39.62	40.07	25284
2011-12-06	39.03	40.74	39.03	40.50	28935
2011-12-07	40.12	43.45	40.12	42.96	42828
2011-12-08	43.69	43.69	42.75	42.93	26301
2011-12-09	43.00	44.19	43.00	43.95	23031
2011-12-12	42.80	42.89	41.96	42.38	37261
2011-12-13	42.84	43.16	39.34	39.81	64695
2011-12-14	39.34	39.67	36.65	38.27	60667
2011-12-15	38.54	39.09	38.25	38.76	22660
2011-12-16	39.17	40.13	36.88	37.02	190058
2011-12-19	37.58	38.53	35.81	35.82	35571
2011-12-20	36.78	40.01	36.78	39.70	27158
2011-12-21	39.38	41.29	39.12	41.11	22267
2011-12-22	41.10	42.62	41.04	42.14	14175
2011-12-23	42.06	42.55	41.14	41.47	10142
2011-12-27	41.41	41.49	40.82	41.34	3687
2011-12-28	40.66	40.66	38.69	39.03	17175
2011-12-29	39.07	40.10	38.88	39.82	12640
2011-12-30	39.89	40.18	39.65	40.06	12031
2012-01-03	41.13	41.13	39.36	40.48	25177
2012-01-04	40.26	40.83	39.18	40.27	13694
2012-01-05	39.90	41.09	39.05	40.87	15101
2012-01-06	40.11	40.11	38.76	38.88	15626
2012-01-09	38.30	40.20	38.18	39.80	16634
2012-01-10	40.42	40.69	39.99	40.19	15111
2012-01-11	40.15	40.89	39.84	40.76	8999
2012-01-12	40.64	41.67	39.56	41.55	35681
2012-01-13	40.77	41.67	40.27	41.57	27119
2012-01-17	41.85	42.04	40.39	41.35	15673
2012-01-18	41.33	42.80	40.67	42.77	14309
2012-01-19	43.00	43.78	42.42	42.83	17467
2012-01-20	42.92	44.12	42.62	43.90	19351
2012-01-23	44.20	44.20	42.21	42.55	9756
2012-01-24	42.18	45.02	41.69	44.39	13123
2012-01-25	44.57	46.99	44.23	46.66	15072
2012-01-26	46.75	46.75	45.54	46.35	27179
2012-01-27	46.06	46.88	45.84	46.71	20654
2012-01-30	46.39	46.69	45.56	46.20	9283
2012-01-31	46.12	46.67	44.82	45.53	12435
2012-02-01	45.76	47.80	45.55	47.20	24275
2012-02-02	47.08	47.50	46.11	47.17	14155
2012-02-03	47.70	54.11	46.74	52.76	27475
2012-02-06	52.30	54.10	51.68	52.84	29921
2012-02-07	52.61	54.00	51.94	53.52	11781
2012-02-08	53.50	53.86	52.95	53.19	8980
2012-02-09	53.10	53.17	52.43	52.78	5047
2012-02-10	51.96	53.15	51.94	52.28	15533
2012-02-13	53.14	53.14	52.09	52.84	14396
2012-02-14	52.98	53.27	52.14	52.72	16927
2012-02-15	53.20	53.60	52.28	53.18	15349
2012-02-16	53.46	53.46	50.30	51.75	27450
2012-02-17	51.98	52.37	49.36	50.21	57265
2012-02-21	50.74	50.89	47.70	47.82	67508
2012-02-22	47.58	47.58	45.01	45.49	22698
2012-02-23	45.33	47.25	45.01	47.24	15763
2012-02-24	47.29	47.29	45.28	45.82	13046
2012-02-27	45.28	47.26	45.28	47.20	5692
2012-02-28	47.37	47.90	46.78	46.96	6190
2012-02-29	46.90	47.52	45.00	45.09	26452
2012-03-01	45.57	45.57	44.02	44.22	20954
2012-03-02	44.32	44.32	42.58	42.60	13754
2012-03-05	42.59	46.20	42.59	44.82	7921
2012-03-06	44.06	44.99	43.06	43.09	10535
2012-03-07	46.50	46.64	44.04	44.45	16384
2012-03-08	45.17	46.88	44.04	46.12	17910
2012-03-09	46.09	49.74	45.65	49.48	19036
2012-03-12	49.33	49.90	49.01	49.56	9356
2012-03-13	49.88	50.10	49.01	49.48	26575
2012-03-14	49.42	49.46	47.96	48.11	11465
2012-03-15	48.47	48.49	47.28	48.19	17217
2012-03-16	48.31	48.31	46.84	47.63	29261
2012-03-19	47.62	48.25	45.78	47.14	11607
2012-03-20	46.75	46.88	44.45	45.22	12664
2012-03-21	44.86	45.34	44.40	45.05	11818
2012-03-22	44.37	45.00	43.87	44.98	13249
2012-03-23	44.67	46.64	44.40	46.41	10387
2012-03-26	46.82	46.96	45.01	46.53	9248
2012-03-27	46.57	47.42	45.02	45.75	15928
2012-03-28	45.48	46.43	45.01	46.21	11243
2012-03-29	45.80	46.04	45.26	46.04	5199
2012-03-30	46.25	47.96	45.22	46.58	24193
2012-04-02	46.27	47.27	45.70	47.22	14768
2012-04-03	46.84	47.34	45.96	47.15	23487
2012-04-04	47.09	47.27	46.69	47.01	15235
2012-04-05	46.70	47.24	46.26	46.58	12286
2012-04-09	45.82	46.28	45.01	45.02	19580
2012-04-10	45.15	45.26	42.67	43.65	21363
2012-04-11	43.75	44.55	43.11	43.92	16147
2012-04-12	44.15	45.48	44.07	45.41	28661
2012-04-13	45.12	45.12	43.96	43.96	13630
2012-04-16	44.38	46.89	44.38	46.87	8685
2012-04-17	47.25	48.01	46.85	47.19	10919
2012-04-18	46.76	46.76	44.06	44.53	18133
2012-04-19	44.34	44.48	43.85	43.90	14118
2012-04-20	45.10	46.59	44.86	45.84	17440
2012-04-23	44.63	45.81	43.12	43.17	25253
2012-04-24	43.42	45.65	42.98	45.65	11941
2012-04-25	46.41	47.98	46.25	47.85	18976
2012-04-26	47.90	49.96	47.90	49.65	10974
2012-04-27	49.84	52.08	49.50	52.03	17904
2012-04-30	52.12	52.73	51.34	51.60	19816
2012-05-01	51.78	52.56	51.48	51.76	14661
2012-05-02	51.63	52.64	51.22	52.40	19487
2012-05-03	52.18	52.18	49.41	49.97	21680
2012-05-04	49.90	50.38	45.43	46.00	14866
2012-05-07	46.11	47.51	45.44	46.28	11860
2012-05-08	45.89	46.95	44.80	46.65	11984
2012-05-09	45.89	49.61	45.53	49.30	14797
2012-05-10	49.93	51.50	48.50	48.50	17104
2012-05-11	48.21	50.33	47.62	50.24	17213
2012-05-14	49.49	50.77	48.68	48.97	16634
2012-05-15	48.69	50.58	48.11	48.22	12461
2012-05-16	48.68	49.79	46.43	46.60	14857
2012-05-17	46.58	46.93	43.92	43.95	30220
2012-05-18	43.36	44.36	40.51	42.68	50951
2012-05-21	42.78	44.38	42.63	44.00	32809
2012-05-22	44.21	46.05	43.36	43.63	14558
2012-05-23	43.08	45.73	43.04	44.86	21936
2012-05-24	45.00	45.28	43.33	44.36	7976
2012-05-25	44.49	45.00	43.04	43.46	28576
2012-05-29	44.10	45.55	43.59	44.89	19247
2012-05-30	44.16	48.90	42.50	42.54	23231
2012-05-31	42.70	42.70	41.26	42.15	27798
2012-06-01	41.01	43.41	41.01	43.02	45997
2012-06-04	43.19	44.11	41.78	42.11	25941
2012-06-05	42.09	44.28	42.09	44.28	36369
2012-06-06	44.51	46.32	44.44	46.00	16745
2012-06-07	46.93	47.40	46.12	47.20	32381
2012-06-08	47.00	48.99	46.70	48.79	29011
2012-06-11	49.01	49.33	45.74	45.84	26526
2012-06-12	46.38	48.59	45.15	48.25	28456
2012-06-13	47.99	48.28	45.78	46.26	18582
2012-06-14	46.76	47.95	46.27	47.94	17020
2012-06-15	48.00	48.40	47.28	47.41	52936
2012-06-18	46.97	48.24	46.42	47.02	19442
2012-06-19	47.51	49.57	47.47	49.55	63278
2012-06-20	49.26	49.55	48.82	49.19	23240
2012-06-21	49.50	49.89	46.03	46.13	18706
2012-06-22	46.69	47.29	45.96	46.34	219498
2012-06-25	45.82	46.58	45.12	46.03	14426
2012-06-26	46.36	47.59	46.22	46.92	13399
2012-06-27	47.20	49.55	47.20	49.01	17300
2012-06-28	48.82	49.55	48.35	49.55	12299
2012-06-29	51.01	51.48	49.16	51.28	25546
2012-07-02	50.92	52.97	49.10	49.55	31298
2012-07-03	49.34	49.55	48.97	49.55	4626
2012-07-05	49.44	50.39	49.33	49.78	38007
2012-07-06	49.29	50.55	49.15	50.13	14148
2012-07-09	49.42	50.37	49.02	49.41	10285
2012-07-10	49.67	49.67	46.11	46.67	19870
2012-07-11	47.01	48.49	46.72	48.21	8847
2012-07-12	47.63	50.25	46.78	49.22	27916
2012-07-13	50.30	51.10	48.60	49.54	11682
2012-07-16	49.15	49.27	48.05	48.65	6643
2012-07-17	47.92	49.29	47.55	48.46	8203
2012-07-18	48.49	49.18	47.52	48.00	14601
2012-07-19	48.50	48.50	46.75	47.50	13179
2012-07-20	47.50	47.50	46.43	47.00	11267
2012-07-23	47.00	48.10	46.16	46.25	16284
2012-07-24	46.26	46.30	44.28	45.10	15417
2012-07-25	45.61	46.51	44.03	45.36	21997
2012-07-26	46.26	47.87	45.08	47.15	20315
2012-07-27	47.56	49.04	46.49	48.56	13515
2012-07-30	48.67	49.19	46.78	48.68	7080
2012-07-31	48.72	49.21	47.59	47.86	11741
2012-08-01	48.36	48.50	46.60	46.77	20463
2012-08-02	46.35	49.60	45.84	48.47	30373
2012-08-03	49.06	49.06	47.63	48.59	23871
2012-08-06	48.83	49.49	48.58	48.80	10026
2012-08-07	49.18	49.96	48.30	49.24	34025
2012-08-08	49.06	49.31	47.20	47.72	12696
2012-08-09	47.90	48.54	47.59	47.93	9161
2012-08-10	47.98	48.47	46.71	47.00	8776
2012-08-13	47.31	48.66	46.96	47.19	6452
2012-08-14	47.78	47.78	45.51	46.06	23224
2012-08-15	46.06	46.26	45.47	46.18	17951
2012-08-16	46.13	46.35	45.33	46.03	38648
2012-08-17	46.00	46.47	45.12	46.04	26764
2012-08-20	46.25	46.92	45.52	45.93	31079
2012-08-21	46.23	46.71	44.25	45.81	35926
2012-08-22	45.80	47.00	44.33	45.04	50810
2012-08-23	45.00	45.20	44.42	44.92	12410
2012-08-24	44.75	45.33	44.75	44.93	16420
2012-08-27	45.00	45.50	44.35	45.37	13570
2012-08-28	45.13	45.26	44.72	45.18	36003
2012-08-29	45.07	45.29	44.91	45.08	39005
2012-08-30	44.79	45.47	44.79	44.86	36987
2012-08-31	45.32	46.66	45.18	45.80	24955
2012-09-04	45.99	46.49	44.86	45.05	48576
2012-09-05	45.07	45.30	44.57	45.00	51128
2012-09-06	45.61	45.81	44.87	45.01	73244
2012-09-07	45.31	46.21	45.00	45.94	31832
2012-09-10	45.89	47.50	45.89	46.95	24527
2012-09-11	47.18	47.40	46.56	46.69	13809
2012-09-12	46.87	47.77	46.30	47.65	9560
2012-09-13	47.62	47.79	47.06	47.36	43741
2012-09-14	47.68	48.59	47.66	47.79	34751
2012-09-17	47.73	47.73	46.35	46.77	14780
2012-09-18	46.50	47.13	45.63	46.03	30890
2012-09-19	46.27	47.05	45.64	46.59	22367
2012-09-20	46.11	46.90	45.86	46.51	20687
2012-09-21	47.00	47.00	45.87	45.87	67951
2012-09-24	45.78	46.11	45.02	45.84	11692
2012-09-25	46.18	47.41	45.90	46.08	21905
2012-09-26	46.16	46.26	45.21	45.39	14366
2012-09-27	46.13	46.19	45.25	46.03	22730
2012-09-28	45.75	46.34	45.69	45.89	13473
2012-10-01	46.19	47.06	45.70	46.25	16494
2012-10-02	46.24	46.87	46.11	46.71	6628
2012-10-03	46.96	49.23	46.96	48.67	12898
2012-10-04	48.83	48.83	47.84	48.08	15698
2012-10-05	48.52	49.57	47.02	47.14	71922
2012-10-08	46.97	47.71	46.34	46.34	35679
2012-10-09	46.12	47.38	45.87	46.16	27590
2012-10-10	46.36	47.22	46.27	46.81	12614
2012-10-11	47.23	47.29	46.15	46.35	9080
2012-10-12	46.85	46.85	45.88	46.05	5984
2012-10-15	46.13	47.18	46.05	46.72	21141
2012-10-16	47.19	47.22	46.05	46.30	18489
2012-10-17	46.47	47.53	46.30	47.21	9708
2012-10-18	47.11	47.11	46.48	46.53	10085
2012-10-19	46.12	46.33	45.62	45.98	18284
2012-10-22	45.75	46.00	45.49	45.89	11733
2012-10-23	45.32	47.34	45.32	46.32	17336
2012-10-24	46.59	47.86	46.59	47.62	12695
2012-10-25	48.09	48.29	46.20	46.93	16296
2012-10-26	46.80	47.43	46.22	47.43	7441
2012-10-31	48.68	48.68	47.44	48.34	5839
2012-11-01	48.47	50.39	47.27	50.07	64348
2012-11-02	49.56	49.75	45.30	46.12	114838
2012-11-05	46.25	48.41	46.25	48.15	35127
2012-11-06	48.24	49.04	47.02	48.26	40905
2012-11-07	47.78	48.20	45.53	46.98	38152
2012-11-08	46.66	47.24	46.31	46.31	34905
2012-11-09	46.09	50.57	46.09	48.99	22854
2012-11-12	49.05	49.05	46.92	47.51	17424
2012-11-13	47.44	48.07	45.78	46.27	25814
2012-11-14	46.15	46.58	44.01	44.03	43202
2012-11-15	44.58	46.00	43.90	45.02	54469
2012-11-16	44.74	46.70	44.49	46.07	29950
2012-11-19	47.26	50.39	47.07	48.74	31994
2012-11-20	48.71	49.39	47.54	48.71	35994
2012-11-21	48.13	49.15	48.00	48.98	25632
2012-11-23	49.24	50.41	48.75	49.77	28516
2012-11-26	49.24	49.71	47.85	49.35	48049
2012-11-27	48.61	49.53	48.10	48.96	28388
2012-11-28	48.90	50.37	48.15	50.19	37745
2012-11-29	50.83	51.46	50.33	50.71	26185
2012-11-30	50.75	51.59	50.16	51.50	341999
2012-12-03	51.64	51.84	49.81	50.06	42163
2012-12-04	50.26	50.63	49.44	50.04	34606
2012-12-05	50.28	50.50	47.82	49.75	35382
2012-12-06	49.60	50.00	48.67	49.53	21636
2012-12-07	49.87	50.20	47.50	49.20	46449
2012-12-10	49.58	49.65	48.42	49.36	26783
2012-12-11	49.88	50.76	49.46	49.84	28285
2012-12-12	49.88	49.92	48.02	48.44	31221
2012-12-13	48.63	48.98	47.70	48.33	18379
2012-12-14	48.78	48.78	47.51	48.08	19970
2012-12-17	48.04	49.40	47.65	49.04	16899
2012-12-18	49.09	50.39	49.06	50.08	18135
2012-12-19	50.26	50.77	49.10	49.67	14385
2012-12-20	49.64	49.72	48.50	49.46	20743
2012-12-21	49.36	49.78	48.08	48.38	184609
2012-12-24	48.59	49.13	47.60	48.38	14056
2012-12-26	48.51	48.99	47.65	48.20	35024
2012-12-27	51.00	51.00	47.15	48.34	17724
2012-12-28	47.97	48.96	47.19	48.59	21955
2012-12-31	48.50	50.58	48.25	49.98	41465
2013-01-02	50.00	50.24	48.47	49.82	107543
2013-01-03	49.76	49.96	48.48	48.82	19122
2013-01-04	49.27	50.00	48.78	49.51	21911
2013-01-07	49.63	50.04	49.13	49.96	37008
2013-01-08	50.00	50.02	48.62	49.30	18091
2013-01-09	49.61	50.16	49.51	49.55	23191
2013-01-10	49.82	50.05	49.16	49.94	37050
2013-01-11	50.03	50.11	48.87	49.35	50263
2013-01-14	49.32	49.88	48.89	49.53	20014
2013-01-15	49.11	49.45	48.55	49.22	12574
2013-01-16	48.93	49.36	48.93	49.08	9496
2013-01-17	49.18	49.97	48.81	49.82	100176
2013-01-18	49.74	50.60	49.34	50.27	34963
2013-01-22	50.20	51.00	49.57	50.98	22460
2013-01-23	50.79	51.78	50.72	51.59	52413
2013-01-24	51.66	51.93	51.23	51.48	24139
2013-01-25	51.58	51.75	51.05	51.39	34755
2013-01-28	51.37	51.81	50.73	51.72	60281
2013-01-29	51.20	52.29	51.20	51.58	39154
2013-01-30	51.37	52.05	50.77	51.12	32140
2013-01-31	51.35	51.86	50.62	51.86	22892
2013-02-01	51.79	52.17	51.03	51.37	38781
2013-02-04	50.86	51.11	47.41	47.77	36136
2013-02-05	48.20	48.20	47.01	47.47	20232
2013-02-06	47.46	47.46	45.68	46.04	32238
2013-02-07	45.99	45.99	45.14	45.26	8876
2013-02-08	45.33	46.41	45.11	45.74	16713
2013-02-11	45.81	46.55	45.67	45.91	5095
2013-02-12	46.09	47.47	45.87	46.74	14597
2013-02-13	46.92	46.92	45.42	46.14	10929
2013-02-14	46.52	46.66	46.11	46.26	2820
2013-02-15	46.60	47.24	46.26	46.80	10965
2013-02-19	47.23	47.94	46.90	47.38	14785
2013-02-20	47.28	47.29	45.56	45.58	13593
2013-02-21	45.85	46.34	45.44	46.00	20476
2013-02-22	46.22	46.62	45.60	45.64	18827
2013-02-25	46.05	46.05	44.41	44.49	21478
2013-02-26	44.81	45.82	44.50	44.81	25344
2013-02-27	44.64	45.61	44.50	45.44	9170
2013-02-28	45.48	46.16	44.55	45.11	21227
2013-03-01	44.50	46.18	44.50	45.75	16640
2013-03-04	45.49	46.19	45.35	45.97	11086
2013-03-05	46.16	46.83	45.60	46.37	16247
2013-03-06	46.38	48.55	46.38	48.25	15717
2013-03-07	48.16	48.28	47.39	48.08	17736
2013-03-08	48.63	48.63	48.04	48.54	16108
2013-03-11	48.24	48.69	48.05	48.39	14913
2013-03-12	48.13	48.00	46.04	46.57	12036
2013-03-13	46.74	47.24	46.31	47.22	7595
2013-03-14	47.36	49.03	47.61	48.90	9511
2013-03-15	48.99	49.10	47.83	47.99	35819
2013-03-18	47.53	48.08	46.66	47.51	15945
2013-03-19	47.60	48.99	47.51	47.75	33272
2013-03-20	48.00	48.23	47.50	48.12	30686
2013-03-21	47.61	48.37	47.12	48.10	8750
2013-03-22	48.56	48.61	47.68	47.97	16544
2013-03-25	48.29	48.74	47.81	48.29	10675
2013-03-26	48.70	48.70	47.33	48.00	26309
2013-03-27	47.60	47.84	46.77	47.62	6289
2013-03-28	47.90	48.23	47.03	47.57	19154
2013-04-01	47.51	47.99	46.25	46.56	17964
2013-04-02	47.02	47.08	45.82	46.18	9539
2013-04-03	46.54	46.54	44.61	45.07	21607
2013-04-04	45.19	46.01	45.19	45.90	13261
2013-04-05	44.98	45.40	44.98	45.15	18953
2013-04-08	45.45	45.45	44.92	45.16	6115
2013-04-09	45.11	45.17	44.67	44.70	12042
2013-04-10	44.91	45.10	44.61	44.98	13708
2013-04-11	44.93	45.14	44.51	44.81	13289
2013-04-12	44.58	45.05	44.10	44.62	14065
2013-04-15	44.27	44.34	42.22	42.80	46039
2013-04-16	43.20	43.24	40.60	43.23	45016
2013-04-17	42.69	43.98	40.66	41.47	37275
2013-04-18	41.57	43.13	40.43	41.01	39843
2013-04-19	41.03	43.39	41.03	42.93	29855
2013-04-22	42.57	44.06	42.03	43.70	10501
2013-04-23	44.12	46.89	43.99	45.94	12896
2013-04-24	46.06	46.60	44.23	44.83	34523
2013-04-25	44.99	46.30	44.50	45.61	40398
2013-04-26	45.63	45.70	44.73	45.12	11366
2013-04-29	45.57	46.15	45.43	45.65	6521
2013-04-30	45.51	45.97	44.63	45.62	11809
2013-05-01	45.50	45.03	43.56	43.56	23110
2013-05-02	43.83	44.80	43.72	44.28	25874
2013-05-03	44.87	45.97	44.48	45.30	6920
2013-05-06	45.16	45.16	43.78	44.80	17622
2013-05-07	45.01	46.88	45.01	46.67	9972
2013-05-08	46.46	47.16	46.34	46.90	11206
2013-05-09	46.94	47.85	46.74	47.10	11930
2013-05-10	47.31	47.95	46.76	47.67	8265
2013-05-13	47.77	47.96	47.60	47.61	5062
2013-05-14	48.67	49.55	48.60	49.39	11222
2013-05-15	49.17	49.59	48.70	49.54	7066
2013-05-16	49.43	51.00	49.26	50.07	35045
2013-05-17	50.17	50.87	49.99	50.50	25339
2013-05-20	50.18	50.45	49.88	50.01	4285
2013-05-21	50.06	50.37	49.02	49.19	6793
2013-05-22	49.19	49.28	46.04	46.84	16864
2013-05-23	46.54	49.97	46.54	49.00	52059
2013-05-24	48.81	48.81	45.00	48.39	24569
2013-05-28	49.08	49.90	47.70	49.21	12181
2013-05-29	48.73	49.22	47.46	47.54	12311
2013-05-30	47.87	49.00	47.51	47.93	7598
2013-05-31	47.43	48.00	47.10	47.91	13757
2013-06-03	47.93	49.72	47.93	49.47	30913
2013-06-04	49.29	49.72	47.88	48.14	25297
2013-06-05	47.94	48.78	47.34	47.72	31252
2013-06-06	47.72	48.20	47.30	47.97	11896
2013-06-07	48.56	48.65	47.30	47.80	21235
2013-06-10	47.65	47.65	46.40	47.48	11455
2013-06-11	46.80	47.31	46.62	46.64	13380
2013-06-12	47.05	47.68	46.20	46.65	13161
2013-06-13	46.60	50.86	46.60	49.35	22344
2013-06-14	49.05	50.25	48.11	48.11	19292
2013-06-17	48.22	48.80	46.75	47.82	67670
2013-06-18	48.05	48.98	47.79	48.69	27678
2013-06-19	48.79	49.89	48.21	48.60	38835
2013-06-20	47.83	48.58	47.03	47.79	50039
2013-06-21	48.05	48.95	46.80	47.57	183387
2013-06-24	47.27	48.87	47.15	48.43	25206
2013-06-25	48.89	50.23	48.68	49.82	22454
2013-06-26	50.14	50.65	48.75	49.59	24549
2013-06-27	50.07	50.50	49.58	50.19	20059
2013-06-28	50.00	50.64	49.61	50.45	50532
2013-07-01	50.71	52.49	50.71	51.61	23335
2013-07-02	51.73	51.75	50.68	51.00	22823
2013-07-03	51.55	52.04	51.09	51.59	14279
2013-07-05	51.85	51.85	49.76	50.69	16696
2013-07-08	51.00	51.38	50.62	51.06	10415
2013-07-09	51.29	51.39	50.82	51.25	29757
2013-07-10	51.39	51.70	51.11	51.45	13452
2013-07-11	51.75	53.00	51.75	52.96	16730
2013-07-12	52.82	53.97	52.66	53.44	13787
2013-07-15	54.44	54.64	53.11	54.35	23003
2013-07-16	54.57	55.78	53.52	54.53	33217
2013-07-17	54.94	55.32	54.16	54.85	24635
2013-07-18	54.97	55.77	54.74	55.21	19009
2013-07-19	54.87	55.90	54.87	55.40	46397
2013-07-22	55.14	55.77	53.77	54.10	14509
2013-07-23	54.41	54.92	53.75	54.66	18765
2013-07-24	55.19	55.19	53.22	53.77	28865
2013-07-25	53.45	54.19	51.60	53.96	42020
2013-07-26	53.39	55.69	53.39	54.27	15034
2013-07-29	53.96	54.79	52.90	52.96	7259
2013-07-30	53.43	53.74	52.81	53.16	20313
2013-07-31	53.22	55.64	52.01	54.79	26869
2013-08-01	55.68	56.76	54.58	55.18	32038
2013-08-02	54.49	58.74	53.46	57.69	34907
2013-08-05	57.61	57.22	54.62	55.20	21006
2013-08-06	54.84	55.42	53.05	53.25	16209
2013-08-07	52.93	54.36	52.12	53.65	19404
2013-08-08	53.38	53.65	52.85	53.28	25106
2013-08-09	52.93	54.02	52.31	53.42	32506
2013-08-12	52.69	54.18	52.69	54.10	23566
2013-08-13	54.32	53.99	52.34	52.80	27161
2013-08-14	52.77	52.77	50.31	50.79	34236
2013-08-15	50.19	53.79	48.40	52.70	33082
2013-08-16	52.31	54.91	52.10	52.92	37490
2013-08-19	52.49	53.56	50.85	51.99	28584
2013-08-20	51.87	55.01	51.87	54.46	16192
2013-08-21	54.10	55.40	52.24	53.12	17398
2013-08-22	53.53	56.40	53.53	55.98	20621
2013-08-23	56.07	56.76	54.01	56.08	20054
2013-08-26	56.42	57.22	55.98	56.02	14104
2013-08-27	55.05	55.78	53.81	54.01	14647
2013-08-28	53.79	56.43	51.69	52.93	30856
2013-08-29	52.64	54.04	52.50	53.33	17468
2013-08-30	53.07	53.27	51.74	52.54	15547
2013-09-03	53.21	54.47	50.77	51.14	24294
2013-09-04	51.06	52.01	50.35	51.80	20995
2013-09-05	51.13	52.31	50.37	52.18	22390
2013-09-06	52.32	54.95	51.76	53.77	29097
2013-09-09	53.98	57.67	55.24	57.22	34609
2013-09-10	57.51	57.91	55.64	56.22	17267
2013-09-11	55.91	57.80	55.91	57.20	17779
2013-09-12	58.15	58.50	56.20	56.38	11091
2013-09-13	56.83	58.08	56.43	57.99	9351
2013-09-16	59.21	59.21	57.01	57.46	20210
2013-09-17	57.54	57.70	56.05	57.09	11822
2013-09-18	57.27	60.20	55.91	59.86	29639
2013-09-19	59.34	60.34	58.98	59.59	28661
2013-09-20	59.67	59.82	58.35	58.40	82937
2013-09-23	58.90	58.90	57.26	58.25	18712
2013-09-24	58.53	59.71	58.25	58.77	23381
2013-09-25	58.74	58.86	57.47	57.87	19461
2013-09-26	57.85	58.56	57.25	58.30	8368
2013-09-27	57.73	57.73	57.41	57.52	2694
2013-09-30	57.00	57.37	56.54	56.95	11405
2013-10-01	57.00	57.92	57.02	57.75	7622
2013-10-02	57.10	57.69	56.94	57.54	7584
2013-10-03	57.54	57.54	55.56	56.00	12540
2013-10-04	56.10	57.39	55.70	56.24	21500
2013-10-07	56.00	57.05	55.26	55.72	12483
2013-10-08	55.98	56.29	55.25	55.52	49313
2013-10-09	55.77	55.93	54.01	54.34	16724
2013-10-10	55.15	57.19	55.15	57.19	4729
2013-10-11	56.91	59.20	56.91	59.01	15351
2013-10-14	58.82	58.82	58.10	58.71	7575
2013-10-15	58.64	58.68	57.42	57.98	19579
2013-10-16	58.54	58.60	57.45	57.59	23074
2013-10-17	57.47	60.68	56.88	59.98	35107
2013-10-18	60.74	60.74	59.50	60.45	13540
2013-10-21	60.25	60.25	57.31	57.53	35150
2013-10-22	57.96	59.05	57.74	58.87	14196
2013-10-23	58.29	59.90	58.99	59.40	9564
2013-10-24	59.62	61.11	59.62	60.90	14213
2013-10-25	61.07	61.14	59.95	60.40	25503
2013-10-28	60.61	60.16	59.01	59.61	13141
2013-10-29	59.64	61.97	59.45	61.90	11300
2013-10-30	61.46	62.39	60.75	60.77	17197
2013-10-31	60.98	60.86	57.38	58.57	26212
2013-11-01	58.29	58.29	55.50	57.41	45591
2013-11-04	57.37	59.43	57.37	59.02	23862
2013-11-05	58.83	58.84	57.73	58.00	8991
2013-11-06	58.26	58.28	57.43	57.77	6834
2013-11-07	58.34	58.88	57.55	57.66	16022
2013-11-08	57.65	58.39	56.22	57.04	31109
2013-11-11	56.76	56.83	55.41	56.00	46554
2013-11-12	55.94	56.58	54.73	55.77	16010
2013-11-13	55.62	57.15	55.41	56.73	13787
2013-11-14	56.86	58.83	56.83	58.34	39620
2013-11-15	58.28	60.52	58.28	60.01	27647
2013-11-18	60.27	61.25	58.53	59.69	20721
2013-11-19	59.81	60.80	58.63	60.13	18861
2013-11-20	60.41	60.62	58.06	58.57	20280
2013-11-21	58.70	60.27	58.43	59.88	11724
2013-11-22	60.19	62.19	59.63	59.97	17870
2013-11-25	60.15	60.81	58.55	59.76	16584
2013-11-26	59.67	64.00	59.67	63.49	36773
2013-11-27	63.07	66.34	63.07	65.51	24835
2013-11-29	66.30	67.49	65.70	67.47	7790
2013-12-02	67.21	67.21	61.13	61.52	21030
2013-12-03	61.09	62.40	60.51	61.40	12186
2013-12-04	60.91	62.00	60.54	61.77	12112
2013-12-05	61.49	62.44	61.46	61.99	5219
2013-12-06	62.71	64.45	62.71	63.99	8872
2013-12-09	64.01	65.10	62.76	63.90	29871
2013-12-10	63.65	64.76	62.26	62.73	27184
2013-12-11	62.85	62.92	60.54	61.05	31945
2013-12-12	61.00	62.15	60.06	60.61	21608
2013-12-13	60.90	62.20	59.79	61.50	32485
2013-12-16	62.03	62.48	61.81	62.45	8461
2013-12-17	62.62	62.61	61.22	62.50	7874
2013-12-18	64.38	68.71	62.80	67.91	47023
2013-12-19	67.61	68.90	67.03	67.55	18695
2013-12-20	67.98	71.63	67.98	70.38	70290
2013-12-23	70.17	71.51	69.59	70.33	21016
2013-12-24	70.22	70.74	69.70	69.79	11891
2013-12-26	70.37	70.37	69.10	69.60	9517
2013-12-27	69.81	70.18	69.06	69.57	14684
2013-12-30	69.35	69.69	68.89	69.29	14906
2013-12-31	69.66	69.70	68.50	68.70	16920
2014-01-02	68.40	69.38	66.60	69.38	19672
2014-01-03	69.46	71.18	68.99	70.68	22860
2014-01-06	70.54	70.54	69.21	69.92	14606
2014-01-07	70.08	71.16	68.91	69.18	18813
2014-01-08	68.95	70.04	67.83	69.91	16050
2014-01-09	69.99	71.19	68.75	70.34	38934
2014-01-10	70.25	73.53	70.25	72.52	29812
2014-01-13	72.45	73.41	72.21	72.73	28646
2014-01-14	73.39	76.09	72.82	75.60	35055
2014-01-15	75.60	78.48	74.70	75.17	21934
2014-01-16	75.00	75.85	72.91	73.83	29960
2014-01-17	73.84	74.87	73.40	73.41	25863
2014-01-21	74.23	74.23	71.83	72.54	27409
2014-01-22	72.40	75.43	72.94	74.99	14812
2014-01-23	74.67	76.95	73.48	76.95	20858
2014-01-24	76.10	76.10	72.53	73.43	23119
2014-01-27	73.74	74.56	71.00	73.36	35038
2014-01-28	73.20	75.57	74.01	75.37	28122
2014-01-29	75.60	75.21	72.94	74.17	11632
2014-01-30	74.88	75.52	74.03	74.47	22216
2014-01-31	72.04	79.50	72.04	78.12	55107
2014-02-03	77.44	77.44	72.52	72.83	51446
2014-02-04	73.20	74.30	73.00	73.01	43127
2014-02-05	72.81	73.12	71.70	72.78	32878
2014-02-06	72.77	74.27	73.00	73.90	30577
2014-02-07	74.31	74.31	72.82	72.94	28325
2014-02-10	73.17	74.75	72.31	73.08	25228
2014-02-11	73.43	73.41	72.44	73.16	26548
2014-02-12	73.01	73.50	72.23	73.11	16432
2014-02-13	72.68	74.19	72.68	74.16	25736
2014-02-14	74.29	74.80	73.80	74.10	15124
2014-02-18	74.07	74.90	74.07	74.12	13657
2014-02-19	73.99	74.16	72.04	72.62	24863
2014-02-20	72.48	74.00	72.30	73.82	18607
2014-02-21	73.51	75.92	73.18	75.16	36816
2014-02-24	75.67	78.07	75.67	76.52	24748
2014-02-25	76.90	76.99	76.35	76.75	14015
2014-02-26	76.89	80.00	76.70	78.44	27802
2014-02-27	78.01	79.29	78.00	78.68	16616
2014-02-28	78.34	78.92	76.61	78.45	23380
2014-03-03	79.44	79.99	77.82	78.71	38109
2014-03-04	80.00	82.54	79.30	81.24	175994
2014-03-05	81.00	82.41	80.08	81.30	21510
2014-03-06	81.83	81.83	80.18	81.29	17647
2014-03-07	81.37	81.37	79.52	80.37	19843
2014-03-10	80.26	80.97	78.70	80.40	18099
2014-03-11	80.83	83.86	80.83	82.19	54016
2014-03-12	81.54	83.20	80.65	82.90	27731
2014-03-13	82.87	82.87	80.15	80.32	20057
2014-03-14	80.00	81.92	80.00	81.56	18031
2014-03-17	82.29	84.69	81.25	81.56	25653
2014-03-18	81.25	83.00	81.25	82.58	24230
2014-03-19	83.60	84.80	81.70	82.08	28772
2014-03-20	81.93	82.90	80.50	81.22	31091
2014-03-21	81.80	82.38	79.58	80.35	59512
2014-03-24	80.35	80.35	77.36	77.88	33377
2014-03-25	78.10	79.33	77.72	78.41	21921
2014-03-26	79.32	79.99	76.75	77.15	17786
2014-03-27	77.49	77.75	75.42	77.52	35233
2014-03-28	77.43	79.25	77.43	78.64	67887
2014-03-31	78.84	79.90	78.03	78.45	55192
2014-04-01	78.37	79.70	78.37	79.20	65367
2014-04-02	79.40	80.47	78.49	80.18	33795
2014-04-03	79.81	81.00	79.29	80.10	20346
2014-04-04	81.10	82.99	77.80	78.18	38686
2014-04-07	77.42	77.42	75.57	76.04	27981
2014-04-08	76.53	78.00	75.77	77.51	21328
2014-04-09	77.07	80.69	76.51	79.26	50364
2014-04-10	79.41	80.97	76.66	76.86	24359
2014-04-11	76.49	77.88	75.83	75.85	41847
2014-04-14	76.82	77.22	75.29	76.56	27341
2014-04-15	76.47	77.20	74.66	75.67	24310
2014-04-16	76.25	77.99	75.71	77.83	37386
2014-04-17	77.82	77.82	76.04	76.40	49659
2014-04-21	76.50	78.18	75.61	78.03	40327
2014-04-22	78.20	79.47	78.20	79.25	20372
2014-04-23	79.30	79.50	77.80	78.60	43777
2014-04-24	78.60	80.39	78.60	80.07	52944
2014-04-25	79.97	79.97	77.26	77.62	35279
2014-04-28	78.17	79.79	76.44	77.75	41081
2014-04-29	78.40	78.40	76.93	77.67	20427
2014-04-30	77.63	78.38	77.05	77.95	31014
2014-05-01	77.63	79.66	75.00	79.11	37361
2014-05-02	79.02	81.00	79.02	79.87	37640
2014-05-05	79.50	80.09	72.43	79.73	37674
2014-05-06	79.73	79.73	76.48	76.79	40748
2014-05-07	76.99	76.99	74.64	76.30	28895
2014-05-08	76.25	77.23	75.01	75.26	25426
2014-05-09	75.07	76.47	74.79	75.26	24668
2014-05-12	75.73	79.06	75.73	78.59	22747
2014-05-13	78.61	78.81	76.74	77.17	53853
2014-05-14	77.18	77.58	74.17	74.64	27211
2014-05-15	74.04	75.89	73.10	74.40	20913
2014-05-16	74.34	75.28	73.80	75.02	25409
2014-05-19	74.51	75.06	73.80	74.73	19279
2014-05-20	74.87	74.87	72.03	73.06	32889
2014-05-21	73.30	74.35	73.36	73.86	25879
2014-05-22	74.01	77.15	72.30	76.89	50447
2014-05-23	79.41	79.64	76.40	78.75	68374
2014-05-27	79.41	79.71	78.43	79.10	18015
2014-05-28	79.30	81.45	78.80	78.90	47692
2014-05-29	79.61	79.78	77.40	78.15	36650
2014-05-30	78.30	78.53	76.47	76.77	28811
2014-06-02	76.01	76.01	74.10	75.11	59454
2014-06-03	75.11	75.90	73.86	74.92	188127
2014-06-04	74.93	75.47	73.63	74.64	37018
2014-06-05	74.65	76.69	73.69	76.10	31526
2014-06-06	76.65	76.77	75.68	76.08	58976
2014-06-09	75.82	78.29	75.75	77.79	45892
2014-06-10	77.57	77.94	76.93	77.70	29674
2014-06-11	77.08	78.29	76.00	76.14	26499
2014-06-12	76.30	76.35	74.83	75.39	32172
2014-06-13	75.88	76.00	74.39	75.43	21069
2014-06-16	75.03	76.93	75.03	75.97	43859
2014-06-17	75.75	78.16	74.72	77.60	34488
2014-06-18	77.44	79.60	76.54	79.27	47825
2014-06-19	79.40	81.55	79.30	81.33	55809
2014-06-20	81.90	82.06	80.77	81.79	59314
2014-06-23	82.76	82.92	81.30	81.85	48447
2014-06-24	82.09	84.30	81.36	82.10	43849
2014-06-25	81.50	84.40	81.26	84.02	44219
2014-06-26	84.15	84.09	82.35	83.82	35431
2014-06-27	83.43	85.45	83.36	83.97	273283
2014-06-30	84.29	85.77	83.72	85.30	51410
2014-07-01	85.82	87.90	85.89	87.41	47557
2014-07-02	87.17	87.38	86.27	86.49	29560
2014-07-03	86.73	87.31	85.98	86.92	16424
2014-07-07	86.55	86.55	83.47	83.61	30556
2014-07-08	84.42	84.42	81.12	83.51	42363
2014-07-09	84.10	84.43	82.76	83.10	14743
2014-07-10	81.80	83.00	80.91	81.81	20187
2014-07-11	81.44	81.76	80.85	81.12	14998
2014-07-14	81.90	82.78	81.48	81.77	17142
2014-07-15	81.37	81.37	80.15	80.58	15691
2014-07-16	81.38	82.84	80.39	81.88	26034
2014-07-17	81.37	81.60	77.30	77.55	39912
2014-07-18	77.54	80.12	77.54	79.65	33595
2014-07-21	79.05	79.18	77.87	77.99	31927
2014-07-22	78.66	80.01	78.00	79.26	21663
2014-07-23	79.30	79.99	78.01	78.50	51836
2014-07-24	78.56	78.85	75.48	76.68	60220
2014-07-25	75.88	76.75	75.35	76.44	33833
2014-07-28	76.75	77.21	74.93	75.40	41320
2014-07-29	75.62	76.40	75.06	75.65	22295
2014-07-30	76.22	77.57	73.96	74.34	23401
2014-07-31	73.14	73.15	71.02	71.39	42997
2014-08-01	70.70	74.61	70.50	72.44	62365
2014-08-04	73.04	73.87	71.79	73.37	56344
2014-08-05	72.75	73.61	71.62	72.06	34215
2014-08-06	71.60	73.38	70.96	71.51	44210
2014-08-07	71.79	71.79	69.41	70.19	44796
2014-08-08	70.38	73.70	69.05	72.84	47976
2014-08-11	73.52	74.31	72.57	73.85	51175
2014-08-12	73.54	73.95	72.46	73.11	77108
2014-08-13	73.30	73.57	72.50	73.00	36841
2014-08-14	73.00	74.40	72.70	74.00	17657
2014-08-15	74.74	74.74	72.81	73.64	46096
2014-08-18	74.45	76.82	74.43	75.12	49143
2014-08-19	75.64	76.42	75.50	76.05	24520
2014-08-20	75.67	75.88	74.83	75.31	28803
2014-08-21	75.20	75.90	74.90	75.50	19403
2014-08-22	75.45	75.86	74.66	75.36	29213
2014-08-25	75.94	76.39	73.75	73.99	25624
2014-08-26	74.02	74.17	73.21	73.34	21373
2014-08-27	73.55	73.55	72.71	72.75	15893
2014-08-28	72.55	72.55	70.09	70.38	33126
2014-08-29	70.49	71.89	69.78	71.43	27516
2014-09-02	71.62	71.62	69.80	70.45	23838
2014-09-03	70.98	70.98	68.54	68.68	32785
2014-09-04	68.81	69.85	68.61	68.63	15394
2014-09-05	68.50	68.78	67.14	67.59	30139
2014-09-08	67.92	69.33	67.89	68.60	17993
2014-09-09	68.36	68.95	66.88	67.93	26518
2014-09-10	68.14	69.96	67.54	69.96	20875
2014-09-11	69.22	70.55	69.22	70.11	19577
2014-09-12	70.00	70.20	66.66	67.53	47939
2014-09-15	67.34	68.19	66.25	67.41	32946
2014-09-16	67.07	68.45	67.21	68.12	11105
2014-09-17	67.92	73.53	67.99	70.84	41537
2014-09-18	71.32	72.10	69.13	69.41	18865
2014-09-19	69.74	69.98	67.59	67.76	74596
2014-09-22	67.44	68.77	65.95	66.84	46743
2014-09-23	66.37	67.75	66.37	67.14	33347
2014-09-24	67.51	68.14	66.92	67.18	27831
2014-09-25	67.99	67.99	65.29	66.32	36042
2014-09-26	66.32	68.18	66.00	67.91	33761
2014-09-29	66.72	69.00	66.35	68.68	29962
2014-09-30	68.50	69.44	67.50	68.00	45197
2014-10-01	67.64	68.67	67.64	68.08	25103
2014-10-02	68.31	71.55	68.00	68.92	17871
2014-10-03	69.54	71.12	68.15	70.58	30687
2014-10-06	70.90	71.34	68.00	68.01	25765
2014-10-07	67.21	67.60	66.27	66.37	18552
2014-10-08	66.03	67.36	64.90	67.08	28893
2014-10-09	66.82	67.85	64.50	64.91	20197
2014-10-10	64.74	65.91	63.53	63.75	28957
2014-10-13	63.92	65.22	62.79	63.73	19532
2014-10-14	64.11	69.04	63.71	67.32	28285
2014-10-15	66.25	71.76	62.08	71.02	38521
2014-10-16	69.49	71.64	69.24	69.83	42339
2014-10-17	70.87	70.87	68.58	68.82	20456
2014-10-20	68.67	69.81	68.16	69.43	34363
2014-10-21	69.67	71.45	67.76	71.04	21075
2014-10-22	71.20	72.46	69.39	69.61	45815
2014-10-23	70.39	72.75	69.03	72.08	41426
2014-10-24	72.31	72.57	71.18	72.57	10228
2014-10-27	71.87	72.72	71.04	71.30	13149
2014-10-28	71.61	74.00	71.55	73.05	29704
2014-10-29	73.41	73.92	67.55	72.81	25091
2014-10-30	72.83	75.06	70.28	74.37	38531
2014-10-31	80.15	80.65	71.73	72.87	61730
2014-11-03	73.21	75.64	73.21	74.68	37149
2014-11-04	74.79	75.29	73.74	75.12	16727
2014-11-05	74.40	77.41	73.92	74.29	32722
2014-11-06	74.25	75.57	73.11	75.35	76313
2014-11-07	75.38	75.39	73.76	74.49	30336
2014-11-10	74.80	75.81	74.21	75.11	25305
2014-11-11	75.18	75.96	74.65	75.70	52680
2014-11-12	75.55	76.03	75.22	75.98	18206
2014-11-13	76.09	76.79	75.85	75.85	718
2014-11-14	74.96	75.04	74.30	74.92	12155
2014-11-17	74.51	75.10	74.16	74.26	10875
2014-11-18	74.71	75.46	74.61	75.08	12066
2014-11-19	75.23	76.79	73.99	74.31	15571
2014-11-20	74.44	75.65	73.29	75.28	28581
2014-11-21	76.20	76.67	74.41	74.81	22638
2014-11-24	75.00	76.22	74.00	76.09	21507
2014-11-25	76.48	76.79	75.34	76.00	21242
2014-11-26	75.45	76.77	75.45	76.06	11487
2014-11-28	76.43	76.46	74.12	74.13	8011
2014-12-01	74.28	74.93	72.70	72.77	19009
2014-12-02	73.17	73.48	71.81	72.14	13657
2014-12-03	71.85	73.78	71.00	73.56	27827
2014-12-04	73.27	74.72	72.88	73.17	14197
2014-12-05	73.06	74.71	73.06	74.52	14437
2014-12-08	74.57	75.10	73.32	73.32	9583
2014-12-09	72.50	76.24	73.10	76.21	23911
2014-12-10	76.09	76.09	73.30	73.30	17044
2014-12-11	74.00	75.36	74.00	74.32	16319
2014-12-12	73.44	75.65	71.01	71.97	30274
2014-12-15	72.23	74.36	71.67	73.58	37769
2014-12-16	73.40	75.04	72.51	74.16	32198
2014-12-17	73.93	76.85	74.60	76.49	45239
2014-12-18	77.40	80.71	76.92	79.69	34548
2014-12-19	79.49	80.49	77.42	79.42	273444
2014-12-22	79.53	82.32	78.05	79.46	21441
2014-12-23	79.70	80.96	78.98	79.17	18430
2014-12-24	79.72	80.00	78.43	79.59	5311
2014-12-26	80.21	80.35	78.98	79.60	14358
2014-12-29	79.40	80.18	79.30	79.70	14976
2014-12-30	79.28	79.95	79.39	79.54	4728
2014-12-31	79.67	80.30	79.14	79.27	18373
2015-01-02	79.96	80.62	76.61	77.75	16482
2015-01-05	77.18	77.75	75.76	76.67	34043
2015-01-06	77.03	77.11	74.52	75.53	16688
2015-01-07	76.14	80.53	75.57	78.18	58659
2015-01-08	78.82	80.25	78.18	78.89	24328
2015-01-09	78.85	79.50	78.57	78.98	43832
2015-01-12	79.00	80.99	78.50	80.26	70962
2015-01-13	80.63	81.89	75.75	77.09	67648
2015-01-14	76.11	76.83	74.76	75.12	37709
2015-01-15	75.47	75.47	68.93	71.21	54340
2015-01-16	70.97	74.94	67.32	74.93	66757
2015-01-20	75.00	75.00	71.51	72.06	37903
2015-01-21	72.00	72.73	69.99	70.41	20739
2015-01-22	70.58	72.15	69.58	71.56	42676
2015-01-23	71.90	72.29	68.03	70.36	12818
2015-01-26	70.66	72.97	70.66	72.81	27540
2015-01-27	72.73	74.39	72.12	73.26	20882
2015-01-28	73.50	74.99	72.35	73.56	30891
2015-01-29	73.11	77.83	73.72	76.75	29750
2015-01-30	75.72	78.19	70.50	73.51	61090
2015-02-02	74.09	76.19	72.76	74.27	25120
2015-02-03	74.05	76.24	74.05	75.47	21471
2015-02-04	75.55	79.45	75.28	78.87	89489
2015-02-05	79.41	79.59	78.47	79.16	40412
2015-02-06	79.42	79.50	78.17	78.97	33095
2015-02-09	78.59	79.73	77.59	78.05	15848
2015-02-10	78.59	78.81	77.23	78.26	16903
2015-02-11	78.33	79.04	72.19	72.87	80867
2015-02-12	73.24	75.93	72.40	75.52	44962
2015-02-13	76.00	76.00	72.46	74.07	27586
2015-02-17	74.46	74.46	71.15	73.80	22811
2015-02-18	76.70	75.79	73.08	73.87	41181
2015-02-19	74.15	74.22	73.00	73.40	11683
2015-02-20	73.15	73.25	72.27	72.71	11756
2015-02-23	72.69	74.75	71.54	72.72	19893
2015-02-24	73.31	74.47	73.00	73.17	16728
2015-02-25	73.72	73.96	72.33	72.58	10994
2015-02-26	73.00	73.15	71.48	71.98	12995
2015-02-27	71.66	72.32	71.25	71.66	14788
2015-03-02	71.77	73.15	71.13	72.67	36229
2015-03-03	71.97	72.83	70.33	71.53	24526
2015-03-04	71.23	72.01	70.03	70.76	12743
2015-03-05	71.46	72.49	70.61	71.19	15536
2015-03-06	70.60	71.61	69.38	69.56	22376
2015-03-09	69.89	71.21	69.49	70.13	14545
2015-03-10	69.73	70.38	69.01	69.04	16814
2015-03-11	69.56	70.62	69.30	70.36	37580
2015-03-12	71.03	73.32	71.01	72.63	50585
2015-03-13	72.58	73.15	72.01	72.26	15115
2015-03-16	72.91	72.98	71.40	71.85	17248
2015-03-17	71.44	71.90	68.79	69.45	22582
2015-03-18	69.10	71.73	69.06	71.51	17517
2015-03-19	71.61	72.54	70.74	72.04	25204
2015-03-20	72.59	75.57	72.59	75.21	127195
2015-03-23	74.90	76.74	74.41	74.92	56192
2015-03-24	74.92	76.83	74.39	76.06	14941
2015-03-25	76.37	76.37	73.58	73.75	24026
2015-03-26	73.74	72.89	70.82	72.37	19905
2015-03-27	72.64	75.50	72.16	75.03	28911
2015-03-30	75.32	78.75	75.02	76.85	30330
2015-03-31	76.70	77.90	74.55	75.06	27092
2015-04-01	74.46	74.95	71.82	72.79	32823
2015-04-02	72.81	74.50	70.27	74.40	38659
2015-04-06	73.94	75.50	72.72	74.92	17865
2015-04-07	75.10	75.61	72.85	73.01	12987
2015-04-08	72.81	73.46	72.25	73.40	17528
2015-04-09	73.60	74.25	72.17	73.33	12108
2015-04-10	73.84	74.35	70.39	72.09	34260
2015-04-13	71.92	72.09	70.77	70.94	10440
2015-04-14	71.20	71.43	69.24	70.93	18359
2015-04-15	71.00	73.76	71.12	73.15	34032
2015-04-16	72.97	72.57	70.57	70.62	15841
2015-04-17	69.25	70.10	68.13	68.19	31752
2015-04-20	68.40	69.16	66.62	68.43	39094
2015-04-21	68.46	69.71	68.29	68.70	40678
2015-04-22	68.90	69.08	67.71	68.69	34508
2015-04-23	68.29	68.89	66.37	67.81	44042
2015-04-24	67.58	68.53	67.24	68.37	30791
2015-04-27	68.61	69.93	66.01	66.11	20987
2015-04-28	66.00	69.62	65.98	69.24	21261
2015-04-29	68.57	68.57	66.29	66.84	17712
2015-04-30	66.94	67.62	64.54	65.57	46429
2015-05-01	65.84	66.74	64.81	66.20	24385
2015-05-04	66.91	67.44	65.21	65.74	52298
2015-05-05	65.41	67.30	65.19	66.99	45185
2015-05-06	67.18	67.53	65.25	67.21	38982
2015-05-07	67.36	70.14	67.24	68.89	31716
2015-05-08	69.89	70.56	67.68	69.05	25608
2015-05-11	68.92	69.25	67.83	68.19	20859
2015-05-12	67.48	68.00	66.77	67.43	21335
2015-05-13	67.34	67.79	66.34	67.68	19017
2015-05-14	67.69	69.21	67.54	69.09	17291
2015-05-15	69.06	69.42	67.94	69.20	18896
2015-05-18	68.68	70.86	68.97	70.60	22106
2015-05-19	70.31	71.33	69.49	69.91	22157
2015-05-20	70.25	70.25	68.55	69.54	6794
2015-05-21	69.47	70.25	68.23	69.56	19701
2015-05-22	73.01	73.93	68.69	70.70	34565
2015-05-26	70.38	71.54	70.01	70.90	33885
2015-05-27	71.41	72.27	70.57	72.20	21521
2015-05-28	72.17	73.04	71.49	72.65	34396
2015-05-29	73.00	74.58	72.02	72.53	28013
2015-06-01	73.21	73.39	72.02	73.09	36637
2015-06-02	72.84	74.62	72.63	74.32	57240
2015-06-03	74.70	75.19	74.21	75.16	21573
2015-06-04	74.69	75.28	73.01	74.50	24968
2015-06-05	74.14	75.04	73.60	74.83	24504
2015-06-08	74.94	75.20	73.97	74.14	23510
2015-06-09	74.19	74.99	73.76	74.75	20654
2015-06-10	75.16	75.63	74.27	75.56	51227
2015-06-11	75.51	76.43	75.59	76.27	59918
2015-06-12	75.82	76.42	75.60	75.90	50422
2015-06-15	75.53	78.01	75.20	76.55	42253
2015-06-16	76.86	76.86	74.55	75.44	25334
2015-06-17	75.44	75.81	74.20	74.50	18906
2015-06-18	74.25	75.47	73.95	74.29	32499
2015-06-19	74.52	75.72	74.16	74.17	100288
2015-06-22	74.91	75.28	74.55	74.99	30765
2015-06-23	75.37	75.54	74.63	75.50	38115
2015-06-24	75.67	77.26	75.38	75.96	29994
2015-06-25	76.00	76.68	75.49	76.12	20444
2015-06-26	76.48	76.76	75.32	76.66	116698
2015-06-29	75.86	76.66	74.72	75.21	65713
2015-06-30	75.91	76.24	74.84	75.44	39534
2015-07-01	76.02	77.29	74.93	77.26	47062
2015-07-02	76.96	78.00	76.80	77.37	44460
2015-07-06	76.79	78.28	76.41	76.87	28504
2015-07-07	76.76	77.93	74.99	77.37	38464
2015-07-08	76.57	77.00	74.94	75.79	32714
2015-07-09	76.61	77.04	75.72	75.90	19467
2015-07-10	76.51	76.90	75.51	76.42	31623
2015-07-13	77.08	77.10	76.08	76.40	36787
2015-07-14	76.54	77.09	76.05	76.25	32350
2015-07-15	76.46	76.46	73.90	74.08	46096
2015-07-16	74.98	75.24	73.90	74.88	43397
2015-07-17	75.00	75.30	74.42	74.57	27842
2015-07-20	74.61	74.62	73.55	74.00	39447
2015-07-21	74.53	75.07	72.61	72.78	30875
2015-07-22	72.44	73.31	71.86	72.59	49756
2015-07-23	73.11	73.11	69.82	70.02	48829
2015-07-24	70.26	70.26	69.25	69.99	44371
2015-07-27	69.57	71.27	69.40	70.94	19417
2015-07-28	71.08	72.99	69.23	72.01	45305
2015-07-29	71.90	73.09	69.77	71.86	28515
2015-07-30	71.61	72.47	70.95	71.58	34200
2015-07-31	71.60	73.55	71.60	73.08	33491
2015-08-03	72.80	73.75	72.80	73.52	22435
2015-08-04	73.14	73.29	71.51	71.77	45155
2015-08-05	70.80	72.50	70.80	71.66	38420
2015-08-06	72.37	72.61	71.39	71.40	41590
2015-08-07	71.38	74.00	70.30	73.26	36619
2015-08-10	74.00	74.74	73.33	73.52	32200
2015-08-11	73.14	73.94	73.11	73.22	33943
2015-08-12	73.29	73.40	71.70	72.44	33304
2015-08-13	72.77	73.93	72.44	72.71	22401
2015-08-14	72.47	73.76	72.47	73.44	35666
2015-08-17	73.47	73.67	72.60	73.20	26965
2015-08-18	72.90	74.79	72.90	74.43	38082
2015-08-19	74.17	74.85	73.35	74.16	21250
2015-08-20	73.51	73.97	72.68	72.68	34041
2015-08-21	71.50	74.18	71.50	73.17	102082
2015-08-24	70.28	72.38	70.25	71.50	68102
2015-08-25	73.46	73.46	68.39	69.65	63862
2015-08-26	70.81	71.90	69.32	71.19	42484
2015-08-27	71.75	71.75	69.31	70.18	43566
2015-08-28	69.73	72.71	69.73	71.58	37565
2015-08-31	72.80	72.80	70.66	71.55	22651
2015-09-01	70.56	71.87	69.12	71.00	46618
2015-09-02	71.48	72.90	70.03	72.38	41281
2015-09-03	72.32	73.05	70.48	71.27	31699
2015-09-04	70.52	71.39	70.01	70.13	16581
2015-09-08	71.02	73.64	70.12	73.43	39836
2015-09-09	73.51	73.52	71.72	73.50	65801
2015-09-10	73.00	74.34	73.00	74.03	44875
2015-09-11	73.83	75.95	73.83	75.36	44761
2015-09-14	75.39	75.81	71.92	72.31	98282
2015-09-15	72.79	72.89	71.40	72.03	36267
2015-09-16	71.87	72.79	71.42	72.31	42655
2015-09-17	72.29	74.94	72.03	73.59	34548
2015-09-18	72.76	74.00	69.53	71.28	260504
2015-09-21	72.13	72.51	69.76	70.16	36567
2015-09-22	69.78	69.78	66.32	67.25	45054
2015-09-23	67.74	68.20	66.89	67.76	18692
2015-09-24	68.13	68.94	66.22	68.32	27826
2015-09-25	68.86	70.25	67.39	69.92	77226
2015-09-28	69.51	69.94	67.72	67.81	52335
2015-09-29	67.67	68.41	66.71	68.05	49095
2015-09-30	68.74	68.74	67.49	68.09	32096
2015-10-01	68.43	69.99	68.15	69.37	60463
2015-10-02	68.91	69.64	68.01	69.37	26138
2015-10-05	70.88	73.38	70.74	73.01	40738
2015-10-06	72.75	73.08	70.18	70.42	26314
2015-10-07	71.02	73.82	71.02	73.36	57082
2015-10-08	73.80	75.56	73.51	74.99	25122
2015-10-09	75.15	75.43	74.38	74.80	26970
2015-10-12	74.90	75.89	73.62	75.14	24899
2015-10-13	74.34	75.84	73.73	73.82	25012
2015-10-14	74.35	74.92	71.10	72.10	42382
2015-10-15	72.41	75.93	72.37	75.08	44044
2015-10-16	75.40	77.01	73.76	75.34	51903
2015-10-19	74.79	76.99	74.79	76.92	37375
2015-10-20	76.63	77.59	74.83	75.92	47717
2015-10-21	75.88	77.36	75.18	77.00	69994
2015-10-22	77.17	79.27	76.95	78.84	85272
2015-10-23	79.10	82.00	78.31	81.80	67062
2015-10-26	81.32	81.84	79.94	81.04	67761
2015-10-27	80.98	81.50	80.14	80.56	47145
2015-10-28	80.21	83.83	80.21	83.62	47216
2015-10-29	83.63	83.80	81.28	82.75	52907
2015-10-30	86.76	106.55	86.76	98.60	145084
2015-11-02	98.38	98.67	96.14	97.55	89893
2015-11-03	97.65	98.42	96.63	97.19	85152
2015-11-04	97.66	98.65	96.27	96.67	127363
2015-11-05	96.90	100.87	95.05	95.65	56126
2015-11-06	95.13	96.10	94.55	95.19	65795
2015-11-09	95.18	95.45	92.01	93.87	86471
2015-11-10	93.49	95.16	93.12	94.25	76149
2015-11-11	94.73	95.10	93.08	93.62	92008
2015-11-12	92.68	92.96	91.19	91.40	63422
2015-11-13	90.89	91.00	89.52	89.52	71112
2015-11-16	89.30	90.27	89.12	90.08	167006
2015-11-17	90.03	92.16	89.04	90.40	89822
2015-11-18	90.87	92.49	90.35	91.81	94915
2015-11-19	92.77	93.21	91.32	91.70	50537
2015-11-20	92.11	92.41	91.26	91.77	33499
2015-11-23	91.99	92.27	91.23	91.53	67100
2015-11-24	90.68	93.98	90.34	92.04	81086
2015-11-25	91.57	92.76	91.15	91.79	101465
2015-11-27	92.13	93.28	91.40	92.56	58649
2015-11-30	93.20	94.00	92.04	92.70	104733
2015-12-01	92.66	93.42	91.90	92.55	125677
2015-12-02	92.51	92.55	90.44	90.90	111490
2015-12-03	90.84	91.61	88.48	89.25	78346
2015-12-04	89.20	91.39	89.06	91.07	68364
2015-12-07	91.32	91.50	89.28	89.80	56274
2015-12-08	89.00	89.00	87.10	87.21	56939
2015-12-09	86.73	87.62	83.87	84.27	88219
2015-12-10	84.20	84.43	83.76	84.21	52038
2015-12-11	82.76	83.22	81.61	82.23	71649
2015-12-14	82.05	82.05	80.54	81.47	74042
2015-12-15	81.71	82.41	80.68	81.99	55472
2015-12-16	82.17	85.42	81.87	85.28	77374
2015-12-17	85.23	85.32	81.85	83.30	90163
2015-12-18	83.03	85.01	81.93	83.73	344720
2015-12-21	83.80	85.20	82.05	82.59	61092
2015-12-22	83.10	84.47	81.80	84.39	39946
2015-12-23	84.54	85.66	82.85	84.41	50922
2015-12-24	84.06	85.15	84.01	84.44	32080
2015-12-28	83.85	84.82	83.34	83.54	40181
2015-12-29	83.92	85.37	83.77	85.10	54283
2015-12-30	85.18	85.70	83.91	84.99	86225
2015-12-31	84.89	85.68	83.29	83.31	44027
2016-01-04	82.15	82.47	80.90	81.54	132155
2016-01-05	81.84	81.99	80.80	81.53	77158
2016-01-06	80.54	81.41	79.40	80.78	38229
2016-01-07	79.23	80.34	77.76	78.00	61797
2016-01-08	78.53	78.53	77.23	77.48	91364
2016-01-11	78.18	79.98	77.20	79.30	51231
2016-01-12	79.97	82.76	79.97	82.28	127871
2016-01-13	82.69	84.61	80.58	81.26	94363
2016-01-14	81.45	82.31	79.60	79.60	62591
2016-01-15	77.27	78.83	76.63	78.68	84829
2016-01-19	79.82	79.82	78.51	78.69	64663
2016-01-20	77.88	80.15	75.72	78.91	65832
2016-01-21	78.91	80.20	77.20	77.98	70042
2016-01-22	79.02	82.00	78.41	80.14	75684
2016-01-25	81.98	81.98	77.59	78.27	54828
2016-01-26	78.18	81.42	78.18	80.62	31312
2016-01-27	80.15	80.45	78.64	79.21	55203
2016-01-28	80.00	80.40	78.10	79.24	50662
2016-01-29	86.89	87.73	79.30	83.86	104393
2016-02-01	80.43	84.08	80.43	82.93	76730
2016-02-02	81.74	81.74	77.32	78.41	83593
2016-02-03	79.32	80.79	77.77	79.39	57380
2016-02-04	79.34	81.22	78.19	78.63	43392
2016-02-05	78.50	78.50	73.83	74.41	70466
2016-02-08	74.00	74.79	71.92	73.21	34936
2016-02-09	72.18	73.91	71.71	73.04	32391
2016-02-10	73.47	74.39	72.92	73.40	27545
2016-02-11	72.20	72.89	70.28	71.86	43136
2016-02-12	73.85	77.02	73.41	76.82	56804
2016-02-16	77.75	79.13	77.16	78.48	39759
2016-02-17	79.02	80.15	78.05	79.57	55909
2016-02-18	79.22	79.73	77.84	77.89	34591
2016-02-19	77.50	79.93	76.41	79.00	29956
2016-02-22	79.77	80.00	78.00	79.38	39459
2016-02-23	79.32	79.95	78.58	78.96	39952
2016-02-24	78.26	80.68	77.83	80.06	36464
2016-02-25	80.59	81.23	79.52	81.04	40467
2016-02-26	81.24	82.55	80.38	81.92	43397
2016-02-29	81.57	82.91	80.31	81.14	68911
2016-03-01	81.94	84.47	81.46	83.77	108115
2016-03-02	83.73	84.00	82.12	83.77	57291
2016-03-03	83.72	86.20	83.37	86.05	70822
2016-03-04	85.87	88.57	85.25	87.97	68056
2016-03-07	87.66	89.59	86.79	88.15	75800
2016-03-08	87.46	87.71	85.93	88.15	72195
2016-03-09	86.81	88.21	85.70	88.12	72025
2016-03-10	88.38	88.38	85.68	88.12	82990
2016-03-11	87.27	90.38	86.80	90.29	90674
2016-03-14	90.01	90.01	88.35	88.57	8357
2016-03-15	87.62	87.97	86.41	86.76	44255
2016-03-16	86.60	88.80	86.60	88.35	53812
2016-03-17	88.13	90.28	87.54	89.65	72078
2016-03-18	90.20	91.16	88.08	89.95	77391
2016-03-21	89.17	89.47	88.23	88.40	55108
2016-03-22	87.84	89.36	87.43	87.85	36148
2016-03-23	87.84	88.04	86.90	87.34	40853
2016-03-24	87.00	90.71	85.90	89.03	100482
2016-03-28	89.32	89.36	88.50	88.93	18702
2016-03-29	90.48	92.93	90.48	90.41	108998
2016-03-30	95.25	95.25	91.22	91.89	65050
2016-03-31	91.58	93.85	91.58	91.89	76737
2016-04-01	92.76	93.83	91.87	93.20	48602
2016-04-04	93.37	93.37	90.90	91.59	82152
2016-04-05	90.82	91.87	90.11	90.25	51013
2016-04-06	90.50	92.55	90.50	91.14	78993
2016-04-07	90.76	90.93	87.46	88.26	101646
2016-04-08	89.26	89.26	86.26	86.45	45661
2016-04-11	87.05	88.93	86.89	87.70	61340
2016-04-12	88.05	89.90	87.77	88.13	89986
2016-04-13	88.72	90.23	88.15	89.72	59942
2016-04-14	90.10	90.99	89.09	89.72	114569
2016-04-15	89.25	90.92	88.96	90.30	75031
2016-04-18	90.07	91.48	89.58	91.21	43065
2016-04-19	91.34	91.42	87.95	88.05	88474
2016-04-20	87.83	90.78	87.83	89.09	113126
2016-04-21	89.34	90.69	88.69	88.90	121691
2016-04-22	89.45	90.00	88.07	89.35	116888
2016-04-25	89.34	89.42	88.24	88.73	37315
2016-04-26	89.21	91.19	88.31	90.40	66006
2016-04-27	90.61	91.15	89.52	90.29	36866
2016-04-28	90.35	90.35	86.86	87.09	53965
2016-04-29	86.96	88.87	85.73	87.69	69149
2016-05-02	88.46	89.71	87.87	88.84	57097
2016-05-03	88.00	89.43	86.05	86.31	65539
2016-05-04	85.57	87.28	85.57	86.72	47145
2016-05-05	86.98	88.17	86.67	86.81	41714
2016-05-06	86.83	88.10	86.50	87.68	37996
2016-05-09	87.30	88.93	87.30	88.02	42484
2016-05-10	88.40	89.00	87.14	88.55	72334
2016-05-11	94.50	97.15	93.06	96.54	525503
2016-05-12	96.98	97.29	94.65	96.45	1181921
2016-05-13	96.40	96.40	94.70	95.91	121805
2016-05-16	95.73	96.57	95.13	95.33	141199
2016-05-17	95.01	96.09	93.26	93.95	134588
2016-05-18	93.83	95.35	93.24	94.20	115324
2016-05-19	93.97	94.18	91.65	93.57	66008
2016-05-20	94.08	95.34	93.25	94.25	72278
2016-05-23	93.81	98.21	92.81	93.64	60338
2016-05-24	94.28	97.01	94.28	95.75	128583
2016-05-25	95.40	95.89	94.64	94.90	64855
2016-05-26	94.75	96.01	94.41	95.68	112039
2016-05-27	94.62	101.62	92.17	100.23	200784
2016-05-31	100.22	102.53	97.37	99.32	147523
2016-06-01	98.83	99.57	98.20	98.62	102520
2016-06-02	98.07	98.98	97.66	98.67	77226
2016-06-03	98.28	98.69	96.65	97.90	89592
2016-06-06	98.39	99.49	96.58	98.33	77582
2016-06-07	98.68	100.01	97.86	99.04	64654
2016-06-08	99.44	102.04	98.55	101.01	124316
2016-06-09	101.22	101.57	99.29	99.46	59355
2016-06-10	99.76	99.76	96.96	97.28	46491
2016-06-13	96.79	96.79	94.59	94.68	52662
2016-06-14	94.53	95.00	93.24	94.42	62720
2016-06-15	94.52	95.62	93.58	94.32	56132
2016-06-16	93.55	94.29	91.17	93.19	96011
2016-06-17	92.92	93.21	90.26	90.68	202200
2016-06-20	92.05	94.34	90.31	90.54	106549
2016-06-21	90.80	90.86	87.18	90.41	149028
2016-06-22	90.63	92.48	89.74	91.36	83692
2016-06-23	92.03	93.00	90.49	92.32	68657
2016-06-24	88.28	91.76	85.56	89.04	196518
2016-06-27	88.85	89.10	86.01	87.56	102760
2016-06-28	88.55	90.93	88.31	88.71	84776
2016-06-29	89.71	91.87	88.76	91.13	112040
2016-06-30	90.76	93.80	90.41	93.70	83112
2016-07-01	93.38	94.97	91.77	92.62	69080
2016-07-05	92.11	92.97	90.63	92.03	109175
2016-07-06	91.63	93.81	91.54	93.61	43562
2016-07-07	94.28	96.19	93.60	95.10	110321
2016-07-08	94.90	98.52	94.23	96.82	90873
2016-07-11	97.71	99.81	96.76	99.05	96258
2016-07-12	100.05	101.58	99.20	99.91	47487
2016-07-13	100.04	101.03	97.97	99.96	71374
2016-07-14	100.41	100.42	98.55	98.75	53330
2016-07-15	99.37	101.81	98.68	98.83	66012
2016-07-18	98.79	103.10	98.79	102.61	149155
2016-07-19	101.23	104.61	100.12	100.49	121963
2016-07-20	100.68	102.53	100.05	101.42	75505
2016-07-21	101.60	101.60	99.56	100.99	54003
2016-07-22	100.62	101.88	99.58	101.26	49450
2016-07-25	101.20	102.36	99.95	100.00	35763
2016-07-26	100.16	101.28	99.39	100.30	57016
2016-07-27	100.12	101.27	99.07	100.18	55623
2016-07-28	101.29	101.55	99.55	100.40	33316
2016-07-29	100.55	100.55	98.54	99.38	52005
2016-08-01	99.08	100.53	98.81	99.67	45421
2016-08-02	99.40	99.67	96.42	96.99	43728
2016-08-03	96.75	98.55	96.24	97.20	42054
2016-08-04	97.45	98.57	96.48	96.78	32298
2016-08-05	97.05	97.91	93.55	97.30	37692
2016-08-08	98.39	99.04	96.41	97.92	53708
2016-08-09	97.63	99.30	96.99	97.50	53820
2016-08-10	97.03	97.92	91.72	97.17	221822
2016-08-11	97.62	100.30	97.06	99.19	103157
2016-08-12	99.10	101.23	98.31	100.42	98321
2016-08-15	100.53	103.38	100.14	100.75	100033
2016-08-16	100.80	102.40	100.80	100.92	37642
2016-08-17	101.45	101.45	99.18	99.70	67350
2016-08-18	98.93	101.53	98.93	100.97	48213
2016-08-19	101.08	101.99	100.47	101.03	44417
2016-08-22	101.18	102.85	101.08	102.28	27159
2016-08-23	102.68	104.00	102.23	103.77	58169
2016-08-24	103.17	104.29	103.06	103.42	36576
2016-08-25	103.42	105.74	102.65	105.40	82684
2016-08-26	105.93	106.98	103.24	104.13	60987
2016-08-29	104.16	106.97	104.16	104.90	74603
2016-08-30	105.97	106.52	104.14	105.04	71753
2016-08-31	105.97	105.98	103.50	104.57	32982
2016-09-01	104.92	104.92	103.00	104.34	55258
2016-09-02	104.48	107.06	104.33	107.06	95338
2016-09-06	108.07	109.43	106.52	106.83	235794
2016-09-07	106.24	110.67	106.24	108.28	151342
2016-09-08	107.54	107.54	104.14	104.23	50130
2016-09-09	103.89	104.01	100.03	101.17	97870
2016-09-12	100.45	104.72	98.42	101.16	222025
2016-09-13	100.18	101.40	97.93	99.02	227362
2016-09-14	99.00	101.90	98.24	99.16	113825
2016-09-15	99.16	102.25	98.45	99.18	94184
2016-09-16	99.25	99.84	97.47	98.55	185250
2016-09-19	99.22	100.96	94.24	95.15	356682
2016-09-20	95.54	96.60	94.55	95.45	128314
2016-09-21	96.24	96.77	94.26	94.94	97297
2016-09-22	95.44	97.18	94.86	95.95	103425
2016-09-23	95.51	96.49	94.11	94.73	173749
2016-09-26	94.71	98.18	94.02	97.05	194393
2016-09-27	96.84	100.50	95.07	96.77	174580
2016-09-28	96.71	98.36	96.36	98.00	130425
2016-09-29	99.75	99.80	96.15	97.00	110758
2016-09-30	97.77	100.28	97.05	99.05	144611
2016-10-03	98.32	99.02	97.31	98.04	63458
2016-10-04	97.94	98.92	97.22	98.05	45685
2016-10-05	98.67	99.85	98.32	99.07	88864
2016-10-06	98.51	99.45	97.83	99.01	46567
2016-10-07	99.32	100.58	98.12	98.32	86788
2016-10-10	99.19	100.17	98.82	99.65	36374
2016-10-11	99.73	99.83	98.42	99.30	46164
2016-10-12	99.07	101.97	98.50	99.72	50725
2016-10-13	98.61	99.75	98.18	98.43	45481
2016-10-14	98.55	98.83	97.38	97.76	91789
2016-10-17	97.50	98.10	96.69	96.90	35929
2016-10-18	97.85	97.85	94.75	94.75	50492
2016-10-19	94.50	95.10	93.00	94.50	40437
2016-10-20	94.50	95.50	92.15	92.60	60751
2016-10-21	91.70	93.10	90.40	92.90	41016
2016-10-24	93.50	96.80	93.50	94.25	18627
2016-10-25	94.15	94.25	91.95	92.00	31054
2016-10-26	92.00	93.90	91.70	92.35	70192
2016-10-27	92.05	93.78	90.25	91.25	30948
2016-10-28	90.70	92.55	90.70	91.70	59577
2016-10-31	91.65	93.40	91.00	92.40	77524
2016-11-01	92.60	92.60	89.70	90.05	39594
2016-11-02	89.75	90.40	88.90	89.15	22835
2016-11-03	89.15	91.50	88.95	89.25	22474
2016-11-04	89.50	92.55	89.50	90.50	42449
2016-11-07	92.00	92.15	90.65	91.45	48184
2016-11-08	90.35	92.38	90.35	91.35	25150
2016-11-09	91.35	95.90	89.00	94.70	71576
2016-11-10	95.55	95.55	90.25	94.20	76088
2016-11-11	94.40	97.70	93.00	95.75	85301
2016-11-14	96.15	100.00	92.70	92.95	54613
2016-11-15	92.75	93.20	92.30	92.50	52238
2016-11-16	92.50	92.50	90.00	90.30	96315
2016-11-17	90.25	92.55	90.25	90.90	110373
2016-11-18	90.90	91.45	88.65	91.25	66882
2016-11-21	90.70	92.60	90.70	91.25	59336
2016-11-22	91.50	93.80	91.50	93.45	58309
2016-11-23	93.30	94.95	92.03	94.75	54826
2016-11-25	95.00	95.45	94.60	95.35	13708
2016-11-28	95.15	95.40	94.45	95.05	54149
2016-11-29	95.50	96.40	95.00	95.55	29949
2016-11-30	96.20	96.20	94.35	94.55	30936
2016-12-01	94.50	95.93	93.00	93.50	42977
2016-12-02	93.10	94.50	93.10	93.55	26168
2016-12-05	94.00	96.00	93.50	95.85	54023
2016-12-06	95.98	97.55	95.80	97.30	39818
2016-12-07	97.50	100.50	96.48	100.40	40708
2016-12-08	101.15	103.20	100.55	102.65	36485
2016-12-09	101.70	103.30	101.70	102.80	40216
2016-12-12	102.05	103.18	99.30	101.40	41257
2016-12-13	101.70	103.15	100.55	102.70	55245
2016-12-14	102.80	104.15	101.25	102.45	67129
2016-12-15	102.45	104.10	96.45	100.10	75899
2016-12-16	100.85	103.85	100.60	100.85	237836
2016-12-19	101.00	105.75	100.85	101.30	28348
2016-12-20	101.35	102.60	101.30	102.25	28199
2016-12-21	102.20	103.00	101.65	102.25	25837
2016-12-22	101.75	102.55	100.75	102.15	21155
2016-12-23	101.85	102.20	101.45	102.00	13233
2016-12-27	102.15	102.80	101.25	101.85	45418
2016-12-28	102.40	102.80	100.20	100.40	27199
2016-12-29	99.95	101.80	99.95	100.35	36264
2016-12-30	99.60	100.73	98.40	99.85	37725
2017-01-03	100.70	101.23	97.90	98.90	22791
2017-01-04	99.45	100.48	98.40	100.25	48092
2017-01-05	99.65	100.43	98.20	98.55	21379
2017-01-06	99.05	99.05	96.78	97.30	27502
2017-01-09	96.75	96.75	94.45	94.65	37057
2017-01-10	93.75	96.40	93.75	95.80	39784
2017-01-11	96.35	97.85	96.35	97.85	24932
2017-01-12	96.50	97.65	95.45	96.60	20407
2017-01-13	99.00	99.00	97.25	97.80	16833
2017-01-17	97.85	97.85	96.03	96.10	19577
2017-01-18	96.35	97.35	94.50	95.35	15354
2017-01-19	95.95	96.00	93.70	94.15	18186
2017-01-20	94.15	96.00	94.15	95.55	30056
2017-01-23	95.75	96.00	93.65	95.25	15245
2017-01-24	95.20	97.70	95.20	97.40	37992
2017-01-25	98.73	100.85	98.00	100.50	34071
2017-01-26	100.65	101.25	99.90	100.40	27753
2017-01-27	99.15	99.35	98.50	99.05	18474
2017-01-30	96.30	98.15	96.30	97.65	21822
2017-01-31	97.30	99.20	96.80	98.25	42557
2017-02-01	97.50	97.55	95.10	95.70	47867
2017-02-02	95.70	96.55	94.70	95.40	12139
2017-02-03	96.05	97.45	96.05	97.30	18770
2017-02-06	96.75	97.50	95.65	97.25	24398
2017-02-07	106.00	107.75	102.95	107.65	57470
2017-02-08	107.90	110.50	106.25	108.95	65887
2017-02-09	109.50	110.00	108.18	109.95	32243
2017-02-10	110.65	111.20	108.73	111.20	31200
2017-02-13	112.00	113.45	110.85	113.45	49607
2017-02-14	113.50	113.50	111.75	112.60	23206
2017-02-15	111.95	116.00	111.95	115.45	38456
2017-02-16	116.75	117.99	114.55	116.30	35556
2017-02-17	116.75	116.75	113.85	114.50	25595
2017-02-21	114.35	115.50	113.60	115.15	23918
2017-02-22	115.15	115.25	114.50	115.00	18044
2017-02-23	113.80	114.90	113.70	114.15	10968
2017-02-24	114.80	116.05	113.70	115.30	60118
2017-02-27	115.10	120.00	115.10	119.60	62106
2017-02-28	119.35	120.60	118.33	119.25	150765
2017-03-01	120.00	121.70	119.50	120.45	90655
2017-03-02	119.25	120.45	118.40	118.65	22524
2017-03-03	118.35	119.40	117.00	119.05	33422
2017-03-06	118.65	119.95	117.40	118.95	32435
2017-03-07	119.85	119.85	117.50	118.20	30217
2017-03-08	119.35	119.35	116.45	116.75	22099
2017-03-09	116.30	117.50	114.60	114.70	19096
2017-03-10	115.45	116.45	114.65	116.15	36580
2017-03-13	115.40	117.88	115.20	116.00	21042
2017-03-14	114.70	115.75	114.20	115.30	23446
2017-03-15	116.15	117.50	114.10	116.15	47931
2017-03-16	117.45	119.40	117.00	118.65	73421
2017-03-17	118.05	118.65	116.60	116.75	144549
2017-03-20	116.75	118.40	115.85	117.90	24726
2017-03-21	118.60	118.70	115.50	116.00	40340
2017-03-22	115.50	116.00	114.00	115.90	51100
2017-03-23	115.80	117.40	115.63	116.45	75766
2017-03-24	117.00	117.10	115.50	115.85	41009
2017-03-27	115.15	116.05	111.05	115.65	33313
2017-03-28	116.00	117.20	115.15	117.05	92997
2017-03-29	117.15	117.72	115.05	116.20	18122
2017-03-30	116.60	119.25	115.25	116.90	26743
2017-03-31	116.80	117.93	116.30	116.40	40521
2017-04-03	116.35	118.25	115.63	116.05	67728
2017-04-04	115.85	117.95	114.44	114.75	26064
2017-04-05	115.20	116.25	114.70	115.20	37263
2017-04-06	114.20	116.30	114.20	116.00	32590
2017-04-07	115.40	117.95	115.30	116.50	55709
2017-04-10	116.15	117.00	115.15	115.20	16168
2017-04-11	114.65	117.00	114.40	116.85	28511
2017-04-12	116.30	116.70	115.15	115.75	22601
2017-04-13	115.60	115.70	114.60	114.80	14595
2017-04-17	115.30	116.00	113.40	115.60	42179
2017-04-18	115.25	117.33	115.15	116.00	20551
2017-04-19	114.90	116.35	114.75	115.10	22616
2017-04-20	115.30	116.00	114.75	115.40	32986
2017-04-21	115.55	117.60	114.95	116.50	61321
2017-04-24	118.30	118.90	116.35	118.75	27717
2017-04-25	119.20	119.95	118.05	118.65	32256
2017-04-26	117.95	121.30	116.83	120.20	43561
2017-04-27	120.10	121.10	120.10	120.50	24555
2017-04-28	120.50	120.53	118.35	118.75	27875
2017-05-01	119.75	120.25	118.85	120.20	20856
2017-05-02	119.75	120.30	118.75	119.35	34558
2017-05-03	118.80	120.85	117.60	118.40	18411
2017-05-04	116.20	119.85	114.60	118.10	13595
2017-05-05	118.95	119.80	115.95	118.50	28117
2017-05-08	118.75	118.95	117.60	118.15	13604
2017-05-09	118.55	121.00	118.00	120.70	33267
2017-05-10	119.15	121.43	117.05	117.05	20886
2017-05-11	119.65	119.65	115.75	117.85	27901
2017-05-12	120.63	120.63	115.65	116.65	14146
2017-05-15	117.10	118.16	116.90	117.25	16276
2017-05-16	118.50	118.50	116.65	116.85	44832
2017-05-17	115.15	115.55	111.30	111.30	31159
2017-05-18	110.40	117.15	110.40	112.15	21586
2017-05-19	111.70	112.63	110.65	111.70	23866
2017-05-22	110.20	115.70	110.20	115.60	44686
2017-05-23	115.60	116.10	114.15	115.35	29818
2017-05-24	115.70	116.75	114.65	116.60	54252
2017-05-25	116.60	117.90	114.00	117.10	25760
2017-05-26	115.60	116.53	110.95	110.95	52091
2017-05-30	109.60	111.80	108.00	111.45	46885
2017-05-31	112.15	115.15	109.70	110.25	163181
2017-06-01	110.20	112.40	110.15	112.40	42981
2017-06-02	113.85	119.80	113.85	116.70	78256
2017-06-05	116.40	116.75	115.05	115.85	36203
2017-06-06	115.40	115.40	114.05	114.50	42608
2017-06-07	115.23	115.50	113.10	115.00	37306
2017-06-08	115.55	117.50	115.30	116.90	48683
2017-06-09	116.60	119.00	115.90	117.55	46173
2017-06-12	118.25	121.35	116.45	118.05	53338
2017-06-13	128.50	134.28	107.05	130.75	169962
2017-06-14	130.75	132.40	128.00	129.90	78319
2017-06-15	129.20	132.45	126.85	131.95	79814
2017-06-16	128.05	133.05	128.05	131.05	113784
2017-06-19	130.25	132.60	129.50	131.75	53376
2017-06-20	132.65	133.60	131.95	132.35	48409
2017-06-21	132.55	134.45	130.75	131.50	41091
2017-06-22	131.40	132.55	130.05	130.20	39077
2017-06-23	130.15	132.90	129.45	131.95	64292
2017-06-26	131.30	131.30	129.95	130.35	18605
2017-06-27	129.65	130.38	127.40	127.65	28075
2017-06-28	127.75	130.90	127.75	130.55	25704
2017-06-29	131.40	131.40	125.90	127.35	28210
2017-06-30	126.40	130.50	126.40	129.65	39046
2017-07-03	129.60	129.70	127.45	127.50	10439
2017-07-05	126.80	130.60	126.80	130.05	41042
2017-07-06	128.90	129.85	126.15	127.30	27237
2017-07-07	128.10	130.40	127.95	130.10	28042
2017-07-10	129.90	130.80	128.80	130.50	24674
2017-07-11	131.05	136.98	127.60	129.90	33669
2017-07-12	130.20	131.40	130.20	131.40	24038
2017-07-13	131.20	131.80	129.65	131.55	27616
2017-07-14	131.50	132.70	129.80	131.25	30075
2017-07-17	131.20	131.50	129.70	131.40	25972
2017-07-18	131.00	131.20	128.55	129.55	38423
2017-07-19	129.09	131.80	128.95	131.55	19060
2017-07-20	131.10	132.00	129.65	129.80	27701
2017-07-21	133.15	133.15	128.80	130.05	26571
2017-07-24	130.05	130.55	128.90	129.80	20659
2017-07-25	130.25	132.50	129.95	130.15	33337
2017-07-26	130.60	131.00	130.35	130.75	26296
2017-07-27	130.75	131.00	126.96	128.50	19735
2017-07-28	128.45	130.32	126.50	127.80	18887
2017-07-31	128.05	131.45	127.95	130.40	99830
2017-08-01	130.50	134.30	130.05	134.20	58741
2017-08-02	133.80	137.70	131.95	137.40	82710
2017-08-03	135.93	137.45	134.80	136.30	28068
2017-08-04	137.65	138.30	135.70	136.50	19051
2017-08-07	136.55	139.15	135.60	138.05	37784
2017-08-08	132.85	143.10	132.85	139.95	122609
2017-08-09	138.95	139.45	135.50	137.10	41617
2017-08-10	136.75	138.53	132.95	132.95	34724
2017-08-11	134.25	134.43	126.05	126.80	56531
2017-08-14	127.65	128.90	126.35	128.40	35372
2017-08-15	129.20	130.90	127.35	127.65	17798
2017-08-16	127.00	128.40	126.90	127.20	12391
2017-08-17	128.00	128.00	126.00	126.50	36823
2017-08-18	125.00	125.10	123.10	123.70	40809
2017-08-21	124.45	128.20	124.05	127.55	36601
2017-08-22	128.20	129.10	126.20	127.85	16545
2017-08-23	126.55	127.65	125.15	125.50	22403
2017-08-24	124.50	126.90	124.50	126.60	16852
2017-08-25	125.93	129.25	125.35	128.50	35326
2017-08-28	129.30	134.25	127.70	134.15	122630
2017-08-29	134.50	134.60	132.85	133.80	67255
2017-08-30	134.25	134.65	132.40	133.30	28232
2017-08-31	134.70	135.00	133.15	134.55	47571
2017-09-01	134.75	135.35	133.30	134.30	29129
2017-09-05	135.35	135.75	134.00	134.25	34547
2017-09-06	135.20	135.46	134.00	134.50	46476
2017-09-07	134.65	134.75	133.80	134.15	35454
2017-09-08	133.80	135.04	133.36	134.70	53632
2017-09-11	135.00	135.95	134.25	135.45	39616
2017-09-12	135.30	136.00	134.85	135.65	59236
2017-09-13	134.65	136.00	133.75	134.95	93909
2017-09-14	134.90	136.05	134.90	135.75	34601
2017-09-15	136.00	138.30	135.05	137.80	117280
2017-09-18	138.55	141.90	138.20	141.00	64947
2017-09-19	140.55	140.60	136.80	137.55	68885
2017-09-20	137.35	140.95	136.20	139.75	57439
2017-09-21	139.70	139.70	137.15	138.60	35265
2017-09-22	138.55	140.00	138.55	139.55	24973
2017-09-25	139.65	140.00	139.00	139.70	50019
2017-09-26	141.80	142.20	140.45	140.75	30377
2017-09-27	140.45	143.55	139.95	143.45	44674
2017-09-28	144.33	148.45	143.00	148.45	42932
2017-09-29	148.95	150.00	146.25	147.55	67499
2017-10-02	147.40	150.05	144.60	149.75	36979
2017-10-03	150.60	153.00	148.85	152.75	43295
2017-10-04	153.10	153.58	150.50	151.40	31069
2017-10-05	151.35	151.85	150.60	151.20	31689
2017-10-06	151.65	151.95	150.53	151.35	33871
2017-10-09	151.90	153.95	151.60	153.65	41531
2017-10-10	154.50	154.50	152.20	153.05	24578
2017-10-11	153.55	154.00	151.95	153.45	21039
2017-10-12	153.20	153.20	150.40	150.70	26990
2017-10-13	149.40	152.75	149.00	152.25	27978
2017-10-16	153.05	154.33	151.25	152.30	30953
2017-10-17	152.25	152.85	151.05	151.75	17624
2017-10-18	151.70	153.85	150.80	153.05	18521
2017-10-19	151.63	154.15	150.50	153.55	17928
2017-10-20	154.95	156.40	154.05	154.75	26391
2017-10-23	154.90	155.00	153.40	154.00	10518
2017-10-24	154.35	155.95	153.45	155.15	19435
2017-10-25	155.00	155.15	150.25	153.35	22660
2017-10-26	153.30	156.30	153.15	155.55	17859
2017-10-27	155.65	156.60	154.35	155.25	29437
2017-10-30	156.20	157.50	152.75	153.85	34659
2017-10-31	154.30	157.70	153.80	156.90	54057
2017-11-01	157.65	157.65	155.30	156.85	18543
2017-11-02	154.15	157.80	153.00	154.05	38648
2017-11-03	155.25	155.35	151.30	151.90	23746
2017-11-06	151.50	154.50	151.50	152.95	23741
2017-11-07	153.00	153.00	149.00	150.50	34060
2017-11-08	146.15	149.50	140.05	147.10	76175
2017-11-09	146.75	148.50	144.48	147.05	32250
2017-11-10	146.00	147.40	145.25	145.35	21943
2017-11-13	144.30	147.00	143.75	144.55	31023
2017-11-14	145.30	146.80	143.90	146.20	26991
2017-11-15	145.30	146.10	144.05	144.60	72677
2017-11-16	146.00	148.30	144.60	146.85	45726
2017-11-17	145.85	149.50	145.85	147.05	26493
2017-11-20	147.05	149.50	147.05	148.40	67744
2017-11-21	149.00	153.70	149.00	152.70	57396
2017-11-22	152.65	152.65	148.40	148.95	30481
2017-11-24	148.35	151.10	148.35	149.95	20333
2017-11-27	149.45	150.50	147.00	147.95	41158
2017-11-28	147.90	153.35	145.35	152.30	27169
2017-11-29	152.50	153.90	150.95	152.75	23926
2017-11-30	153.75	153.95	151.00	153.15	44697
2017-12-01	153.15	153.50	146.95	153.20	29160
2017-12-04	154.50	155.00	151.70	151.90	36785
2017-12-05	150.70	151.70	149.70	150.05	39141
2017-12-06	149.40	149.80	147.00	147.00	24925
2017-12-07	145.75	149.04	144.30	145.15	55674
2017-12-08	145.85	149.95	145.20	146.35	24249
2017-12-11	146.20	146.25	142.20	143.00	32517
2017-12-12	143.00	143.30	139.50	140.00	26085
2017-12-13	140.25	143.55	140.00	143.35	25313
2017-12-14	143.10	144.20	141.75	141.95	32915
2017-12-15	142.10	145.80	140.40	145.20	241190
2017-12-18	146.00	151.85	144.45	148.35	26478
2017-12-19	148.70	149.40	145.35	146.80	30645
2017-12-20	147.75	148.95	145.25	147.80	29921
2017-12-21	144.88	151.03	144.88	149.65	19268
2017-12-22	149.60	149.60	146.00	148.70	18072
2017-12-26	148.15	148.20	147.00	147.90	32081
2017-12-27	148.75	152.00	148.10	150.40	26891
2017-12-28	150.35	154.25	149.30	153.25	32071
2017-12-29	153.50	153.50	150.35	152.60	41173
2018-01-02	153.30	156.50	149.80	150.25	73328
2018-01-03	150.20	153.75	150.15	153.60	22149
2018-01-04	154.25	155.00	151.68	153.90	26082
2018-01-05	153.75	157.10	152.90	156.85	27556
2018-01-08	157.15	162.40	156.65	161.90	47338
2018-01-09	162.20	169.75	160.20	162.75	64866
2018-01-10	161.55	162.20	157.40	158.15	30674
2018-01-11	159.20	163.45	158.85	161.00	21295
2018-01-12	159.60	164.20	159.60	163.25	25844
2018-01-16	164.95	166.70	159.30	159.65	32675
2018-01-17	160.00	163.70	159.30	163.00	29343
2018-01-18	163.05	164.08	160.05	160.75	32445
2018-01-19	160.20	164.68	160.20	164.20	34423
2018-01-22	164.15	165.00	161.85	164.50	39457
2018-01-23	164.10	167.88	163.20	165.75	33352
2018-01-24	166.40	167.50	163.70	163.80	43089
2018-01-25	165.30	165.90	158.95	160.20	59600
2018-01-26	161.10	167.05	157.35	159.60	31768
2018-01-29	159.55	159.55	155.40	156.30	47604
2018-01-30	154.85	156.70	154.30	155.75	46316
2018-01-31	156.90	156.90	151.15	153.15	74947
2018-02-01	153.35	157.40	153.20	156.60	40809
2018-02-02	155.85	156.80	151.35	151.35	39224
2018-02-05	151.60	153.00	142.90	143.75	77397
2018-02-06	140.60	151.90	140.60	148.35	45494
2018-02-07	159.05	170.60	155.95	169.60	91368
2018-02-08	169.40	169.90	159.35	159.70	69085
2018-02-09	165.65	165.65	154.90	159.40	77603
2018-02-12	160.65	166.20	156.50	165.50	92148
2018-02-13	164.90	165.30	160.90	162.15	52617
2018-02-14	159.95	166.00	159.95	165.80	52201
2018-02-15	166.85	171.35	162.25	168.45	60090
2018-02-16	168.10	170.40	166.15	169.05	47497
2018-02-20	167.45	170.25	166.00	167.05	73686
2018-02-21	167.85	171.25	165.25	167.80	25965
2018-02-22	169.05	169.05	163.10	165.75	57485
2018-02-23	168.55	174.75	167.23	174.45	77718
2018-02-26	174.15	176.25	170.35	174.70	71451
2018-02-27	174.80	175.80	169.00	169.00	115017
2018-02-28	169.65	171.18	158.80	159.10	87637
2018-03-01	159.00	163.65	157.10	162.80	53012
2018-03-02	160.40	166.90	158.35	162.85	45512
2018-03-05	160.65	168.50	160.10	167.25	48139
2018-03-06	167.85	172.25	165.50	171.70	38792
2018-03-07	169.35	176.00	167.60	175.80	41314
2018-03-08	176.00	176.00	171.90	172.70	32127
2018-03-09	174.75	176.00	172.05	175.90	35909
2018-03-12	176.30	177.75	174.38	176.50	31075
2018-03-13	178.05	182.58	176.45	179.30	27539
2018-03-14	180.95	180.95	176.25	177.95	34297
2018-03-15	177.90	181.80	173.55	175.70	26760
2018-03-16	175.65	180.00	174.70	178.25	109021
2018-03-19	177.15	177.15	172.05	175.40	33814
2018-03-20	175.75	176.80	173.85	174.45	17766
2018-03-21	173.40	178.83	173.40	177.65	28811
2018-03-22	174.90	178.80	172.60	172.95	35575
2018-03-23	173.90	177.40	168.90	169.40	36247
2018-03-26	171.30	175.50	170.00	175.00	37318
2018-03-27	175.40	175.40	164.55	169.70	31022
2018-03-28	169.65	172.85	168.45	171.35	36103
2018-03-29	170.95	175.13	170.95	173.75	57197
2018-04-02	173.20	173.20	168.45	170.85	75296
2018-04-03	171.80	174.50	169.40	174.45	56254
2018-04-04	170.85	179.63	170.48	178.65	60027
2018-04-05	180.80	183.35	179.40	182.50	35922
2018-04-06	180.65	182.75	174.80	176.90	52810
2018-04-09	178.50	182.20	175.85	175.85	53664
2018-04-10	178.25	179.20	176.50	176.90	46739
2018-04-11	175.85	178.30	174.10	175.70	36195
2018-04-12	174.95	176.00	172.10	173.40	35475
2018-04-13	174.75	176.80	171.97	173.85	25483
2018-04-16	175.10	179.35	171.20	176.25	26205
2018-04-17	177.65	178.95	174.95	176.95	44886
2018-04-18	177.10	180.90	177.10	179.50	36971
2018-04-19	179.15	179.50	169.30	170.25	63937
2018-04-20	169.30	175.05	165.70	166.85	60225
2018-04-23	167.60	171.75	166.70	168.75	61881
2018-04-24	170.30	172.75	167.15	168.55	48752
2018-04-25	168.70	170.85	168.00	169.45	33176
2018-04-26	170.45	174.00	167.25	172.70	47571
2018-04-27	173.30	173.48	170.20	171.60	27133
2018-04-30	171.70	173.35	170.25	170.35	49870
2018-05-01	169.45	176.30	168.35	175.50	73644
2018-05-02	177.80	178.10	172.48	173.30	54934
2018-05-03	170.25	172.95	169.70	172.60	30097
2018-05-04	172.25	175.53	172.25	174.25	47849
2018-05-07	174.70	175.25	173.10	174.95	36251
2018-05-08	174.65	177.35	173.70	177.25	29823
2018-05-09	177.50	177.50	172.50	175.60	31650
2018-05-10	175.60	177.65	172.20	173.80	38081
2018-05-11	174.45	178.25	173.45	177.40	34609
2018-05-14	177.70	179.80	174.70	175.40	19533
2018-05-15	174.80	174.80	166.25	168.75	46173
2018-05-16	168.45	171.90	165.85	170.50	40068
2018-05-17	170.60	174.60	170.60	173.25	38245
2018-05-18	174.15	178.70	173.90	177.20	52806
2018-05-21	177.50	178.60	176.25	177.00	72611
2018-05-22	177.55	178.55	175.70	178.15	64917
2018-05-23	177.00	181.95	177.00	180.00	67944
2018-05-24	180.00	181.20	178.25	178.75	42275
2018-05-25	178.15	184.80	177.65	183.30	59807
2018-05-29	182.10	184.05	178.15	178.45	93505
2018-05-30	193.95	206.00	189.95	202.00	257349
2018-05-31	202.95	209.05	197.55	207.60	82704
2018-06-01	209.90	219.60	208.65	218.95	104279
2018-06-04	220.25	224.95	219.10	220.90	71973
2018-06-05	221.20	224.45	219.50	221.40	57437
2018-06-06	222.35	223.30	219.80	220.80	42561
2018-06-07	221.70	224.09	213.50	214.30	87132
2018-06-08	216.40	218.45	215.45	216.85	90966
2018-06-11	218.10	218.98	215.85	216.95	44531
2018-06-12	217.60	219.90	216.75	219.40	36517
2018-06-13	219.25	219.70	212.40	212.75	63939
2018-06-14	213.60	217.50	211.35	212.25	44366
2018-06-15	210.55	212.15	209.05	211.90	86781
2018-06-18	210.50	213.68	207.00	211.20	79494
2018-06-19	208.80	212.55	206.30	209.65	26747
2018-06-20	210.35	212.05	207.15	208.30	55968
2018-06-21	208.80	214.00	203.70	205.95	53016
2018-06-22	208.95	211.35	200.05	207.70	133687
2018-06-25	207.20	207.30	201.60	202.40	56098
2018-06-26	204.85	207.15	203.95	206.10	73078
2018-06-27	207.70	207.70	198.48	199.80	58321
2018-06-28	200.90	206.80	199.05	206.15	61778
2018-06-29	208.15	210.00	206.00	207.65	59850
2018-07-02	206.05	209.80	205.55	209.55	23439
2018-07-03	210.15	211.60	207.45	208.80	15477
2018-07-05	209.80	213.30	206.49	213.05	55937
2018-07-06	213.30	216.40	212.00	214.55	22434
2018-07-09	215.90	217.60	214.30	217.60	46461
2018-07-10	217.60	219.90	213.30	217.15	61185
2018-07-11	216.15	220.00	213.90	214.30	38651
2018-07-12	215.95	219.65	212.45	217.05	42569
2018-07-13	217.15	219.00	216.45	218.35	29109
2018-07-16	218.35	218.85	215.73	217.45	18580
2018-07-17	216.20	220.60	215.43	219.50	54122
2018-07-18	219.70	220.00	217.00	219.20	68794
2018-07-19	219.50	225.00	219.10	224.90	42369
2018-07-20	225.00	225.00	220.05	220.10	22529
2018-07-23	218.65	222.83	217.00	219.80	26922
2018-07-24	220.95	220.95	210.30	214.00	52038
2018-07-25	213.25	215.96	208.15	212.50	88465
2018-07-26	212.40	218.55	209.70	217.10	33922
2018-07-27	217.40	217.40	207.55	208.80	29828
2018-07-30	209.20	211.30	206.35	206.50	39844
2018-07-31	209.30	213.70	207.40	212.45	54793
2018-08-01	212.40	215.00	206.90	210.60	65179
2018-08-02	209.00	213.30	209.00	212.00	35833
2018-08-03	210.10	213.95	209.65	213.60	24622
2018-08-06	213.60	215.05	208.35	210.50	111277
2018-08-07	223.80	236.70	222.25	224.35	126625
2018-08-08	225.70	229.95	219.10	223.45	65825
2018-08-09	223.90	230.70	223.80	228.20	41991
2018-08-10	227.80	231.00	222.18	228.20	33734
2018-08-13	229.15	230.00	223.70	224.15	49525
2018-08-14	224.90	232.85	224.50	226.60	36848
2018-08-15	225.60	228.80	222.50	226.80	21530
2018-08-16	228.70	234.80	228.30	230.15	32666
2018-08-17	229.80	238.23	229.80	235.90	49441
2018-08-20	236.00	239.50	232.10	234.15	42665
2018-08-21	234.85	241.70	234.85	240.00	66137
2018-08-22	239.80	242.50	237.00	239.85	37450
2018-08-23	239.60	242.05	234.55	241.10	41899
2018-08-24	241.40	244.95	241.40	242.80	31219
2018-08-27	244.85	248.65	243.30	244.85	49516
2018-08-28	245.60	246.45	241.03	244.35	30164
2018-08-29	248.58	248.58	241.45	244.90	37324
2018-08-30	244.90	245.35	240.80	241.70	30061
2018-08-31	241.75	245.45	239.80	245.40	75389
2018-09-04	244.75	245.93	241.53	245.10	41631
2018-09-05	245.00	248.10	243.25	247.70	47424
2018-09-06	247.35	250.63	246.63	248.05	42316
2018-09-07	246.00	249.65	242.60	244.45	47686
2018-09-10	245.35	245.38	240.60	244.35	52272
2018-09-11	243.35	255.40	243.35	252.65	58645
2018-09-12	252.25	253.30	247.83	248.85	64612
2018-09-13	250.00	251.56	246.28	249.95	45532
2018-09-14	249.95	261.80	248.70	256.95	51354
2018-09-17	256.50	257.40	250.95	250.95	47507
2018-09-18	252.55	257.00	252.55	254.90	49840
2018-09-19	254.90	257.20	246.50	250.20	73280
2018-09-20	251.15	252.30	244.30	246.60	80647
2018-09-21	246.60	252.15	244.80	247.85	125195
2018-09-24	246.60	252.05	246.60	248.85	68704
2018-09-25	248.65	256.10	247.98	253.60	82266
2018-09-26	253.60	255.00	250.15	253.50	52203
2018-09-27	253.30	253.95	249.65	251.85	36325
2018-09-28	250.30	256.35	248.85	253.00	69192
2018-10-01	254.86	254.86	250.02	252.94	59093
2018-10-02	252.52	254.96	247.73	248.54	58138
2018-10-03	250.25	251.00	246.43	250.49	71822
2018-10-04	250.62	250.62	243.06	244.88	63366
2018-10-05	243.90	243.90	229.02	235.63	78253
2018-10-08	233.86	236.27	229.00	230.31	59099
2018-10-09	228.80	233.09	224.28	224.83	47751
2018-10-10	223.11	224.57	215.39	215.39	54282
2018-10-11	213.76	222.40	210.00	210.02	77791
2018-10-12	213.90	215.00	206.78	210.76	68328
2018-10-15	209.37	211.04	203.36	208.68	99745
2018-10-16	210.47	217.82	207.36	216.73	42978
2018-10-17	215.36	215.36	209.00	213.50	38224
2018-10-18	212.40	213.69	208.10	210.02	31823
2018-10-19	209.92	211.94	197.43	201.80	57223
2018-10-22	202.25	203.06	194.23	195.28	66254
2018-10-23	191.38	201.68	191.38	197.86	87752
2018-10-24	197.48	198.33	190.45	190.70	58728
2018-10-25	192.78	199.98	190.40	196.80	63515
2018-10-26	192.53	210.30	192.53	201.68	66222
2018-10-29	204.28	210.54	191.85	194.97	38063
2018-10-30	194.27	207.67	191.39	205.65	43222
2018-10-31	207.69	212.45	197.80	200.61	81376
2018-11-01	201.01	210.56	200.61	204.39	60650
2018-11-02	205.49	207.83	201.94	207.00	70559
2018-11-05	206.97	213.10	204.47	206.12	65840
2018-11-06	205.77	212.60	205.77	212.00	55054
2018-11-07	211.86	243.02	199.15	215.83	55035
2018-11-08	212.06	219.53	205.27	214.68	39593
2018-11-09	193.50	193.50	161.99	165.20	369411
2018-11-12	158.11	161.78	154.00	157.02	227206
2018-11-13	162.01	172.73	159.58	167.88	153362
2018-11-14	169.43	177.04	166.22	170.24	66050
2018-11-15	168.65	173.04	164.40	172.01	53600
2018-11-16	170.08	176.99	170.08	175.30	59575
2018-11-19	175.28	175.28	167.07	167.58	62134
2018-11-20	164.34	168.97	160.00	165.80	54275
2018-11-21	166.58	169.44	166.04	167.44	39558
2018-11-23	167.44	169.86	164.35	166.63	10256
2018-11-26	169.13	170.00	159.99	167.71	65703
2018-11-27	167.72	168.83	165.53	166.24	34669
2018-11-28	167.21	171.13	159.16	169.87	68308
2018-11-29	168.78	170.95	165.18	168.09	83706
2018-11-30	167.33	168.85	163.01	164.56	86330
2018-12-03	168.23	169.23	158.82	166.25	105653
2018-12-04	165.37	166.81	149.25	150.65	148294
2018-12-06	147.98	157.55	147.54	156.05	77048
2018-12-07	155.05	158.70	148.39	150.26	53767
2018-12-10	150.21	151.15	142.49	144.70	78386
2018-12-11	147.20	150.00	143.13	144.74	48662
2018-12-12	146.98	149.95	142.86	145.20	50551
2018-12-13	145.11	145.23	140.63	140.71	61856
2018-12-14	137.71	144.37	137.71	139.90	65356
2018-12-17	138.98	142.86	135.87	137.90	93227
2018-12-18	140.21	142.75	136.55	139.06	59253
2018-12-19	138.60	143.00	135.09	135.44	67806
2018-12-20	134.05	138.00	130.55	133.72	53011
2018-12-21	131.33	133.72	126.00	127.46	137559
2018-12-24	127.39	130.52	121.40	126.94	43301
2018-12-26	127.14	132.44	123.97	132.25	127587
2018-12-27	129.37	131.40	123.78	131.40	72058
2018-12-28	131.33	134.89	127.75	131.45	40194
2018-12-31	131.70	132.40	127.00	130.38	59963
2019-01-02	128.30	134.34	128.30	131.39	79577
2019-01-03	130.30	133.69	126.68	127.42	69010
2019-01-04	128.81	135.33	125.81	134.01	57056
2019-01-07	134.51	148.31	134.44	138.32	53685
2019-01-08	139.41	142.15	137.55	141.16	72518
2019-01-09	141.23	144.02	137.09	141.35	118350
2019-01-10	140.04	144.99	139.52	143.72	62962
2019-01-11	142.71	143.45	140.74	143.27	59647
2019-01-14	141.74	143.52	140.75	142.80	55897
2019-01-15	142.58	148.47	140.50	147.90	121941
2019-01-16	148.02	149.73	144.15	146.00	51828
2019-01-17	145.07	150.47	144.43	148.80	60514
2019-01-18	149.08	151.81	148.70	149.25	38808
2019-01-22	148.30	154.45	145.30	146.42	64475
2019-01-23	147.22	148.96	143.58	146.48	38301
2019-01-24	146.47	151.03	144.19	149.61	88132
2019-01-25	151.26	154.96	147.97	152.64	103515
2019-01-28	150.57	153.71	149.58	151.41	87132
2019-01-29	150.91	155.83	150.42	155.07	80939
2019-01-30	156.45	160.81	154.23	160.07	105043
2019-01-31	159.99	171.03	159.99	166.29	123627
2019-02-01	167.68	168.16	158.93	162.00	84651
2019-02-04	161.78	162.27	158.08	161.29	119649
2019-02-05	151.32	153.23	132.42	134.37	320352
2019-02-06	134.00	141.00	131.46	131.46	152126
2019-02-07	131.41	136.90	130.01	136.21	142168
2019-02-08	135.00	140.13	130.04	139.56	158588
2019-02-11	140.22	140.22	137.32	138.12	121791
2019-02-12	140.12	147.74	140.12	147.07	133632
2019-02-13	147.27	148.42	142.54	143.90	96388
2019-02-14	143.13	143.13	139.54	139.55	117739
2019-02-15	141.00	142.09	139.28	140.12	63667
2019-02-19	139.79	146.89	139.79	146.21	118940
2019-02-20	146.25	148.52	140.17	141.64	100620
2019-02-21	141.43	144.49	141.03	143.89	184123
2019-02-22	145.37	145.68	143.21	143.50	126395
2019-02-25	145.33	145.69	143.26	143.33	89024
2019-02-26	142.87	144.00	138.72	140.85	69261
2019-02-27	140.62	141.16	138.42	139.80	76287
2019-02-28	139.74	141.14	138.10	138.43	99375
2019-03-01	139.93	139.93	134.86	137.75	70820
2019-03-04	137.87	139.33	136.50	136.75	72717
2019-03-05	136.84	136.84	130.67	130.89	63451
2019-03-06	131.24	132.96	126.42	126.42	73270
2019-03-07	126.47	128.73	126.20	126.81	82744
2019-03-08	126.07	128.15	123.93	124.57	57509
2019-03-11	124.06	128.66	124.06	126.83	96906
2019-03-12	127.29	129.36	123.68	124.00	56013
2019-03-13	125.66	126.34	123.32	123.37	88759
2019-03-14	123.38	125.00	120.61	121.16	71328
2019-03-15	121.52	124.85	117.36	117.37	313938
2019-03-18	117.35	120.47	116.85	120.35	101080
2019-03-19	120.85	121.25	115.36	115.75	69139
2019-03-20	115.63	118.36	112.00	115.47	97538
2019-03-21	115.30	120.32	115.30	116.68	75538
2019-03-22	116.00	117.31	112.72	114.30	80928
2019-03-25	113.56	118.95	113.56	116.52	157528
2019-03-26	117.40	119.67	115.45	117.21	67951
2019-03-27	117.30	119.42	116.29	118.34	91697
2019-03-28	118.36	119.00	115.00	117.25	84369
2019-03-29	118.15	120.03	116.60	117.53	131794
2019-04-01	117.83	121.15	117.81	119.75	156923
2019-04-02	119.26	120.09	118.11	119.43	89287
2019-04-03	121.05	126.05	120.00	125.40	159490
2019-04-04	125.12	129.23	125.12	128.98	100388
2019-04-05	129.51	130.01	127.95	128.71	145010
2019-04-08	128.39	129.97	127.61	129.71	94926
2019-04-09	129.39	130.18	124.05	124.19	68552
2019-04-10	124.18	128.86	124.18	128.72	89560
2019-04-11	129.44	130.19	128.18	129.30	60126
2019-04-12	130.31	130.31	126.69	126.86	70564
2019-04-15	127.11	128.09	124.96	125.69	88699
2019-04-16	126.38	128.98	126.38	128.55	72116
2019-04-17	129.35	130.57	124.44	127.10	95709
2019-04-18	126.41	129.33	125.54	127.99	52898
2019-04-22	127.37	127.37	123.28	123.55	76422
2019-04-23	123.71	127.06	123.71	126.72	60824
2019-04-24	126.52	127.48	125.09	127.08	37802
2019-04-25	126.48	126.48	121.93	123.05	92494
2019-04-26	123.12	123.12	120.96	122.64	81431
2019-04-29	122.94	126.02	122.70	123.63	79570
2019-04-30	123.39	125.07	122.00	124.77	81297
2019-05-01	125.39	130.14	124.98	125.86	111141
2019-05-02	126.06	128.35	124.74	125.43	44197
2019-05-03	126.66	127.56	125.01	125.44	82056
2019-05-06	123.36	125.09	122.72	124.51	72051
2019-05-07	123.28	127.42	119.65	126.46	124680
2019-05-08	124.95	125.95	120.48	120.49	95494
2019-05-09	119.50	122.23	117.15	121.83	85012
2019-05-10	121.61	122.04	118.79	121.42	77196
2019-05-13	119.48	120.08	116.46	117.85	74285
2019-05-14	119.32	121.37	116.90	120.54	84999
2019-05-15	119.50	121.50	118.20	121.26	157996
2019-05-16	122.07	126.00	120.82	124.76	106517
2019-05-17	123.86	124.62	121.46	121.69	121038
2019-05-20	120.55	129.00	119.50	123.82	130444
2019-05-21	124.78	130.11	124.11	130.00	168682
2019-05-22	128.36	134.05	128.36	133.00	211734
2019-05-23	131.21	136.83	131.21	136.10	210874
2019-05-24	145.71	161.87	145.71	156.31	315524
2019-05-28	156.48	156.48	150.01	150.94	174718
2019-05-29	150.13	154.14	149.26	150.36	157073
2019-05-30	150.24	152.54	145.17	148.05	115779
2019-05-31	148.71	148.90	143.02	143.60	143686
2019-06-03	143.57	147.19	142.13	145.41	113276
2019-06-04	147.08	149.58	144.41	149.56	149030
2019-06-05	150.23	154.06	149.00	152.82	116909
2019-06-06	152.00	154.99	149.55	151.26	90403
2019-06-07	151.64	153.37	150.50	152.50	86270
2019-06-10	153.06	156.18	153.06	154.36	73701
2019-06-11	156.35	156.40	151.10	153.27	78465
2019-06-12	153.03	154.53	151.04	152.01	98726
2019-06-13	152.83	155.74	152.83	155.52	118464
2019-06-14	154.65	156.57	152.65	155.90	79231
2019-06-17	155.59	156.47	150.90	153.90	73200
2019-06-18	154.69	156.71	153.71	154.50	81887
2019-06-19	154.44	156.97	151.90	155.53	110340
2019-06-20	156.30	164.50	156.17	163.32	154777
2019-06-21	161.62	161.72	157.40	158.36	154479
2019-06-24	157.63	158.07	149.95	150.80	63263
2019-06-25	150.75	156.99	146.02	146.73	115548
2019-06-26	147.46	149.47	145.38	148.43	130174
2019-06-27	148.83	156.63	148.26	156.26	116266
2019-06-28	156.62	160.00	155.74	157.54	178732
2019-07-01	159.00	161.00	155.98	157.02	140773
2019-07-02	157.20	158.65	152.40	154.41	102813
2019-07-03	155.26	158.57	155.02	157.88	59263
2019-07-05	160.02	160.02	152.55	155.72	66313
2019-07-08	155.00	156.20	152.63	153.66	52572
2019-07-09	152.70	154.36	151.79	153.94	65829
2019-07-10	154.97	157.37	153.27	156.98	48332
2019-07-11	157.17	159.22	153.59	157.11	64955
2019-07-12	157.70	161.40	157.70	160.11	54188
2019-07-15	160.53	162.70	154.05	156.01	43432
2019-07-16	156.17	158.82	154.85	156.31	27476
2019-07-17	156.30	157.31	155.15	156.97	45969
2019-07-18	157.20	160.28	155.27	159.72	66367
2019-07-19	159.47	161.63	157.94	158.44	75036
2019-07-22	158.69	159.27	155.80	156.83	78541
2019-07-23	157.55	157.96	153.15	155.97	67073
2019-07-24	155.65	161.55	155.54	161.16	58680
2019-07-25	161.00	164.36	161.00	163.02	75290
2019-07-26	163.53	165.29	162.81	162.91	75536
2019-07-29	162.66	165.27	159.06	161.39	151381
2019-07-30	167.10	187.90	167.10	176.00	240342
2019-07-31	176.39	180.37	174.37	177.35	125881
2019-08-01	178.19	185.98	175.74	177.20	104431
2019-08-02	176.37	176.91	173.19	176.16	46915
2019-08-05	172.48	176.18	170.33	172.22	89563
2019-08-06	174.16	181.41	173.86	180.95	98295
2019-08-07	178.10	181.18	175.77	180.92	94240
2019-08-08	182.20	186.33	181.46	184.80	126114
2019-08-09	182.67	184.75	180.70	182.00	92946
2019-08-12	181.59	183.50	179.00	182.99	91987
2019-08-13	182.76	186.57	180.95	184.42	102345
2019-08-14	181.84	183.37	175.30	177.10	83347
2019-08-15	177.75	181.13	176.26	179.73	82695
2019-08-16	181.37	187.71	180.73	185.31	127404
2019-08-19	187.92	189.32	183.35	183.97	130185
2019-08-20	182.72	185.72	182.00	184.20	111210
2019-08-21	186.47	192.58	184.80	191.36	151519
2019-08-22	191.37	193.01	184.35	184.64	152595
2019-08-23	183.70	185.99	174.39	175.80	151905
2019-08-26	177.94	181.26	177.30	180.28	73343
2019-08-27	182.08	182.17	173.73	174.59	98162
2019-08-28	174.29	181.70	172.30	181.20	92150
2019-08-29	183.09	185.76	179.33	179.66	68295
2019-08-30	181.05	186.08	179.61	183.47	72476
2019-09-03	181.34	183.62	177.91	178.18	124719
2019-09-04	180.35	183.89	178.41	183.07	109068
2019-09-05	185.25	187.84	182.88	185.64	182295
2019-09-06	186.05	188.17	184.60	187.13	130637
2019-09-09	187.80	192.80	186.93	191.25	121916
2019-09-10	190.65	193.60	189.21	190.60	140880
2019-09-11	190.99	201.53	188.90	201.07	154214
2019-09-12	200.55	206.17	199.14	200.15	143649
2019-09-13	201.48	201.48	196.96	200.28	71721
2019-09-16	199.15	202.12	197.80	200.70	75030
2019-09-17	199.98	202.55	198.28	198.72	99173
2019-09-18	199.00	201.24	194.35	197.59	68588
2019-09-19	197.84	199.84	195.56	195.56	47719
2019-09-20	195.50	196.66	189.65	191.72	185949
2019-09-23	191.99	196.61	190.60	194.00	117705
2019-09-24	195.10	197.13	190.01	190.85	66619
2019-09-25	191.30	193.37	188.06	192.18	90437
2019-09-26	191.98	193.57	187.49	188.00	65432
2019-09-27	188.90	188.90	180.11	183.41	108233
2019-09-30	182.82	193.24	182.82	192.09	82907
2019-10-01	192.70	195.00	189.60	191.38	55667
2019-10-02	190.00	191.90	187.12	189.25	38052
2019-10-03	189.00	190.40	185.62	188.26	35602
2019-10-04	188.75	194.88	188.75	192.98	75149
2019-10-07	192.50	194.50	188.69	189.97	53278
2019-10-08	188.06	192.12	185.86	188.28	38065
2019-10-09	189.50	190.89	187.68	188.92	44286
2019-10-10	189.23	189.35	186.42	188.39	38959
2019-10-11	190.49	196.22	190.49	191.10	56167
2019-10-14	190.80	192.56	189.03	190.49	26766
2019-10-15	188.01	197.73	188.01	195.83	31329
2019-10-16	195.20	199.99	191.48	199.99	42610
2019-10-17	200.86	204.21	199.24	200.12	49012
2019-10-18	198.44	201.13	194.96	198.70	40090
2019-10-21	200.99	202.60	198.82	200.57	30159
2019-10-22	200.48	202.25	197.82	198.13	27853
2019-10-23	197.33	199.60	196.70	198.01	29863
2019-10-24	198.56	200.47	198.00	200.46	41600
2019-10-25	198.78	209.75	198.72	206.21	61429
2019-10-28	206.67	208.00	196.97	202.20	102458
2019-10-29	210.00	210.00	194.12	196.35	103060
2019-10-30	197.78	198.20	187.99	195.03	61680
2019-10-31	195.03	197.55	191.10	191.65	49679
2019-11-01	193.65	198.29	192.72	198.26	87597
2019-11-04	200.66	200.66	194.02	195.17	51393
2019-11-05	196.05	196.10	191.70	193.61	46550
2019-11-06	194.70	198.09	193.31	196.82	43211
2019-11-07	198.94	199.09	190.14	191.67	43170
2019-11-08	192.17	193.93	190.72	191.12	33846
2019-11-11	190.75	195.38	190.75	194.24	27672
2019-11-12	194.78	198.75	190.99	194.96	38058
2019-11-13	194.08	196.49	193.15	195.03	25574
2019-11-14	194.62	197.51	193.95	195.54	18352
2019-11-15	196.90	196.90	191.23	191.71	27900
2019-11-18	191.96	193.49	191.51	192.06	26796
2019-11-19	192.55	194.86	191.98	193.49	24810
2019-11-20	192.32	198.98	192.32	195.83	35222
2019-11-21	195.98	196.10	192.11	193.58	24480
2019-11-22	194.36	195.03	192.00	192.00	18398
2019-11-25	193.45	199.97	193.09	197.56	46439
2019-11-26	197.59	201.49	194.75	201.29	64575
2019-11-27	201.20	204.07	200.68	201.90	30573
2019-11-29	201.17	201.99	200.01	200.01	13278
2019-12-02	197.82	197.82	194.44	194.63	27808
2019-12-03	192.59	199.31	192.14	199.00	51199
2019-12-04	199.78	202.40	198.96	201.97	46335
2019-12-05	202.17	204.68	202.17	204.22	58899
2019-12-06	205.57	206.32	201.12	202.61	37825
2019-12-09	202.24	204.72	201.72	202.31	33484
2019-12-10	199.86	201.41	199.65	200.50	56070
2019-12-11	201.15	202.15	198.56	201.21	21257
2019-12-12	201.07	201.98	198.48	201.25	51415
2019-12-13	201.00	202.24	199.62	200.81	39894
2019-12-16	201.81	202.45	199.23	199.30	50193
2019-12-17	199.40	199.99	196.02	196.80	56327
2019-12-18	197.47	199.05	193.74	196.56	31611
2019-12-19	196.20	196.80	193.77	195.33	35864
2019-12-20	196.17	197.48	194.44	195.89	118864
2019-12-23	196.54	196.77	192.71	193.03	35469
2019-12-24	193.01	193.60	192.65	193.60	18434
2019-12-26	192.04	194.61	192.04	194.00	12500
2019-12-27	194.09	195.23	192.70	194.00	24570
2019-12-30	194.98	194.98	192.03	192.59	40851
2019-12-31	192.53	196.76	192.53	195.38	36414
2020-01-02	196.18	197.48	193.21	196.60	61075
2020-01-03	194.44	199.46	194.00	199.31	51954
2020-01-06	197.94	201.86	197.94	199.03	32344
2020-01-07	198.11	199.70	195.92	196.16	22338
2020-01-08	196.95	199.11	196.78	197.04	21105
2020-01-09	197.75	198.40	196.15	197.93	52846
2020-01-10	198.18	202.54	196.74	202.43	52054
2020-01-13	202.67	205.14	202.35	205.14	34941
2020-01-14	204.75	208.91	204.75	207.33	19311
2020-01-15	206.95	210.12	206.95	209.00	51647
2020-01-16	210.25	212.40	209.55	211.56	23676
2020-01-17	212.01	213.43	208.95	213.11	32640
2020-01-21	212.80	215.00	211.67	214.61	29773
2020-01-22	215.38	217.27	213.00	214.84	56676
2020-01-23	214.69	225.20	214.69	224.71	79435
2020-01-24	225.60	227.97	223.09	224.87	59548
2020-01-27	221.63	226.36	221.63	223.72	22957
2020-01-28	225.72	226.73	223.05	225.51	42291
2020-01-29	225.45	225.45	217.80	218.00	92758
2020-01-30	217.38	218.22	208.40	210.25	102883
2020-01-31	235.00	235.00	199.08	224.02	100744
2020-02-03	225.35	233.25	225.35	230.47	116915
2020-02-04	233.54	233.54	224.60	224.70	71385
2020-02-05	226.84	232.53	223.77	230.75	52727
2020-02-06	232.00	232.00	227.92	229.60	31850
2020-02-07	229.77	231.73	227.70	228.76	57709
2020-02-10	229.20	234.99	229.20	233.29	55710
2020-02-11	235.18	236.10	229.62	229.68	50462
2020-02-12	229.75	231.39	228.04	228.79	45387
2020-02-13	228.44	235.00	223.83	231.18	33602
2020-02-14	231.83	231.83	228.81	229.84	25985
2020-02-18	229.79	233.26	229.75	230.45	31991
2020-02-19	231.26	232.86	227.66	228.15	35850
2020-02-20	227.90	229.62	225.00	228.67	18261
2020-02-21	228.89	229.66	225.50	228.13	18087
2020-02-24	222.22	224.68	220.52	223.43	25137
2020-02-25	224.51	226.39	209.11	209.11	48040
2020-02-26	209.80	218.78	208.32	215.08	63829
2020-02-27	210.53	215.98	208.30	208.39	67319
2020-02-28	203.72	209.47	197.20	201.72	93751
2020-03-02	201.65	210.16	199.41	205.57	61760
2020-03-03	206.14	210.63	202.31	208.27	42904
2020-03-04	210.94	217.63	209.58	216.85	48248
2020-03-05	213.06	216.65	209.77	213.08	61489
2020-03-06	207.30	213.71	204.54	213.71	37744
2020-03-09	203.27	203.27	185.42	189.21	99523
2020-03-10	192.58	192.58	175.13	189.13	71938
2020-03-11	183.90	184.16	175.59	175.76	78467
2020-03-12	163.88	169.92	137.58	137.78	133504
2020-03-13	145.52	146.25	134.09	146.25	95126
2020-03-16	128.52	130.21	115.92	123.10	114414
2020-03-17	125.39	128.28	114.23	122.48	111190
2020-03-18	114.61	120.44	99.58	111.73	90083
2020-03-19	112.48	128.41	108.30	125.56	81216
2020-03-20	123.22	131.08	114.72	118.00	81452
2020-03-23	119.08	124.20	114.62	122.47	58355
2020-03-24	128.93	135.28	128.93	133.81	69644
2020-03-25	133.15	146.31	133.15	142.20	82991
2020-03-26	144.28	164.52	144.28	164.31	85516
2020-03-27	156.96	162.00	148.47	148.47	83213
2020-03-30	150.70	151.81	145.88	151.40	48336
2020-03-31	150.48	150.48	141.59	144.94	61134
2020-04-01	136.41	141.69	117.18	117.98	113258
2020-04-02	117.37	123.03	114.37	117.35	56009
2020-04-03	115.60	127.16	108.02	108.21	82073
2020-04-06	113.70	124.99	113.70	120.41	89624
2020-04-07	125.08	132.19	120.81	123.59	57823
2020-04-08	126.95	143.98	126.95	141.92	86615
2020-04-09	138.15	152.13	136.54	140.95	92938
2020-04-13	138.84	138.84	131.57	135.26	44419
2020-04-14	137.81	140.55	132.90	134.26	67667
2020-04-15	127.48	130.27	120.83	122.14	83508
2020-04-16	123.58	125.63	115.47	125.04	105921
2020-04-17	130.43	139.69	126.34	128.79	58121
2020-04-20	124.36	126.50	119.26	120.68	46104
2020-04-21	117.10	121.97	116.00	121.50	44897
2020-04-22	126.29	128.16	124.15	126.72	50207
2020-04-23	127.30	132.93	125.97	130.54	50937
2020-04-24	131.58	137.58	131.00	137.13	43603
2020-04-27	139.70	147.71	138.92	146.69	94742
2020-04-28	148.84	157.37	148.84	155.85	85744
2020-04-29	163.14	172.42	159.01	170.74	95580
2020-04-30	164.09	166.78	153.06	154.68	75912
2020-05-01	148.71	151.64	145.86	149.17	41762
2020-05-04	145.21	150.87	142.22	150.48	58729
2020-05-05	154.65	162.14	148.84	151.09	54662
2020-05-06	152.11	153.70	147.63	148.42	38278
2020-05-07	151.80	155.72	151.62	153.73	46050
2020-05-08	158.32	161.39	156.43	161.39	48146
2020-05-11	157.43	163.00	155.45	160.05	41493
2020-05-12	158.86	158.86	149.32	149.44	35319
2020-05-13	146.93	148.15	139.15	140.97	46385
2020-05-14	136.86	142.08	134.00	140.90	49318
2020-05-15	139.73	152.67	139.73	151.71	65462
2020-05-18	153.46	165.44	153.46	162.18	72447
2020-05-19	159.41	164.46	156.39	156.39	67246
2020-05-20	158.73	167.77	158.73	167.60	68000
2020-05-21	166.76	183.31	164.32	182.58	174162
2020-05-22	180.68	187.23	175.51	186.73	64750
2020-05-26	196.00	202.98	194.24	202.45	112726
2020-05-27	210.00	210.00	183.52	204.98	114503
2020-05-28	208.99	214.07	187.89	189.48	106776
2020-05-29	187.27	191.87	186.18	190.19	65220
2020-06-01	191.00	197.28	186.93	189.07	50206
2020-06-02	190.82	192.98	186.16	188.70	53693
2020-06-03	193.17	202.80	190.64	200.17	51135
2020-06-04	195.37	203.99	195.37	197.29	43471
2020-06-05	207.28	208.19	202.36	208.16	84075
2020-06-08	213.19	214.27	207.86	208.22	41763
2020-06-09	205.00	214.67	204.89	211.62	57260
2020-06-10	210.71	211.13	200.41	202.84	52120
2020-06-11	194.77	197.59	178.45	178.46	91693
2020-06-12	189.46	189.46	179.27	186.21	61806
2020-06-15	178.66	196.24	178.35	195.13	69066
2020-06-16	202.89	204.98	197.18	199.46	56695
2020-06-17	200.86	203.41	193.08	193.81	32819
2020-06-18	190.95	194.96	186.92	187.29	60158
2020-06-19	191.22	191.32	183.00	184.75	83611
2020-06-22	182.16	188.37	179.73	188.25	36251
2020-06-23	192.56	194.11	187.16	192.23	39970
2020-06-24	188.13	188.65	178.81	181.99	41918
2020-06-25	180.11	184.98	180.11	183.74	43519
2020-06-26	180.76	182.73	174.04	174.33	97843
2020-06-29	178.14	196.47	175.71	195.98	62864
2020-06-30	196.00	196.00	190.14	192.85	57893
2020-07-01	194.17	196.98	186.84	190.32	50667
2020-07-02	195.34	195.34	185.84	187.21	29545
2020-07-06	191.65	191.65	187.90	189.94	36772
2020-07-07	188.79	192.69	184.62	185.33	41648
2020-07-08	186.12	189.89	185.37	189.18	30417
2020-07-09	188.20	189.17	177.59	178.79	42815
2020-07-10	178.30	186.17	178.30	185.47	33556
2020-07-13	189.02	190.48	180.11	180.11	68552
2020-07-14	179.03	183.00	176.87	182.64	68814
2020-07-15	187.67	192.65	185.11	191.21	46263
2020-07-16	191.39	192.20	185.82	191.70	24407
2020-07-17	190.15	194.28	188.44	189.14	25731
2020-07-20	187.30	188.96	183.43	186.92	16332
2020-07-21	190.40	191.75	188.05	188.05	25480
2020-07-22	185.32	196.91	182.21	192.95	39796
2020-07-23	193.52	196.52	183.10	187.55	30439
2020-07-24	188.11	189.16	180.61	186.09	25251
2020-07-27	185.96	191.80	185.62	191.23	34293
2020-07-28	188.73	192.26	183.83	183.83	38422
2020-07-29	187.45	192.55	184.02	192.55	42912
2020-07-30	189.11	208.39	189.11	203.00	98255
2020-07-31	200.50	207.00	191.89	200.33	73282
2020-08-03	203.11	213.62	202.96	210.99	63522
2020-08-04	209.33	211.30	203.48	206.36	46680
2020-08-05	209.12	211.12	205.93	207.66	35708
2020-08-06	206.98	207.35	202.46	205.19	30408
2020-08-07	205.00	205.65	201.09	204.69	39975
2020-08-10	206.56	214.27	201.31	204.99	68126
2020-08-11	208.00	211.64	204.49	207.51	37777
2020-08-12	211.65	211.65	205.19	209.05	30703
2020-08-13	208.85	210.50	205.71	208.15	19047
2020-08-14	206.96	207.39	203.65	205.68	22656
2020-08-17	205.77	212.23	205.77	211.39	25148
2020-08-18	212.87	213.89	202.56	204.52	41358
2020-08-19	203.72	206.50	200.03	204.28	37084
2020-08-20	201.96	204.33	199.83	200.43	29031
2020-08-21	199.20	203.60	198.98	203.40	39490
2020-08-24	205.00	205.66	202.03	203.34	28112
2020-08-25	205.00	205.03	196.07	199.52	40408
2020-08-26	199.46	199.46	191.48	191.86	33635
2020-08-27	195.00	200.05	192.01	192.44	30713
2020-08-28	191.25	194.83	190.68	193.96	38478
2020-08-31	193.00	193.00	188.65	190.91	50193
2020-09-01	190.22	203.86	189.50	200.50	73060
2020-09-02	201.51	202.46	197.72	201.90	45206
2020-09-03	202.20	202.28	194.22	194.75	61725
2020-09-04	197.81	197.81	183.60	185.19	56738
2020-09-08	181.91	190.12	179.46	185.04	43449
2020-09-09	186.29	186.55	183.21	184.57	29921
2020-09-10	184.01	185.85	182.71	183.80	33213
2020-09-11	183.11	184.00	176.92	177.74	36422
2020-09-14	180.67	182.38	173.81	176.75	39019
2020-09-15	179.23	180.34	176.06	176.70	41881
2020-09-16	178.53	180.77	175.87	176.90	42415
2020-09-17	173.11	175.73	171.46	172.21	41502
2020-09-18	174.99	174.99	168.20	170.30	155226
2020-09-21	166.28	167.54	162.88	166.22	55192
2020-09-22	167.10	173.00	166.43	172.35	37687
2020-09-23	176.69	177.50	174.05	175.00	68791
2020-09-24	175.48	180.66	174.22	176.50	50386
2020-09-25	173.86	176.40	169.53	174.20	77817
2020-09-28	177.72	185.21	174.53	184.54	48709
2020-09-29	185.25	186.16	178.91	179.06	36152
2020-09-30	179.68	183.64	179.64	180.31	50596
2020-10-01	182.17	183.85	180.50	182.93	61041
2020-10-02	179.00	186.91	178.15	184.53	50357
2020-10-05	186.26	188.30	181.09	186.69	59926
2020-10-06	189.07	190.47	183.69	183.81	55861
2020-10-07	186.06	186.06	180.97	184.00	78700
2020-10-08	186.86	189.00	181.90	184.25	49275
2020-10-09	187.26	187.58	182.17	186.11	55825
2020-10-12	187.27	188.80	185.00	187.67	47098
2020-10-13	185.82	187.80	180.37	180.72	55861
2020-10-14	182.42	182.42	176.14	177.77	35685
2020-10-15	174.32	181.72	173.22	181.22	49948
2020-10-16	180.59	183.22	179.50	179.61	34061
2020-10-19	179.01	182.56	177.06	178.94	37448
2020-10-20	180.89	184.99	178.78	182.38	41766
2020-10-21	182.50	185.90	177.24	178.00	68195
2020-10-22	179.82	180.63	177.21	178.34	52035
2020-10-23	179.23	180.34	175.82	178.77	62640
2020-10-26	176.02	177.60	170.37	171.03	36112
2020-10-27	170.10	171.09	165.57	167.57	52629
2020-10-28	168.06	178.43	162.93	174.83	68915
2020-10-29	174.82	178.31	170.99	178.00	70538
2020-10-30	170.27	175.00	169.03	172.14	88140
2020-11-02	175.71	185.32	175.71	184.98	72301
2020-11-03	189.04	193.14	184.22	193.14	54310
2020-11-04	189.78	200.18	186.12	199.40	61778
2020-11-05	199.33	202.93	199.11	201.39	25024
2020-11-06	203.45	203.45	194.36	195.00	29758
2020-11-09	206.67	206.67	189.99	190.05	81276
2020-11-10	193.28	204.84	193.28	199.97	73532
2020-11-11	199.48	202.49	197.78	201.71	70260
2020-11-12	198.86	198.86	191.92	193.73	54096
2020-11-13	196.30	199.60	193.13	195.83	35065
2020-11-16	199.32	200.76	195.27	198.77	34032
2020-11-17	198.37	208.75	198.37	206.12	53881
2020-11-18	206.04	208.03	199.14	201.40	40075
2020-11-19	200.69	200.88	196.48	197.66	30317
2020-11-20	195.26	198.37	194.02	195.52	28815
2020-11-23	196.59	200.81	193.59	200.14	32047
2020-11-24	200.91	202.26	197.20	199.61	27732
2020-11-25	197.50	197.50	189.04	189.21	78963
2020-11-27	187.92	190.32	186.74	187.52	30424
2020-11-30	186.04	187.01	178.61	180.01	98183
2020-12-01	181.74	191.00	181.08	187.19	78821
2020-12-02	187.00	187.67	181.77	181.99	32553
2020-12-03	181.16	191.13	179.36	187.11	35717
2020-12-04	188.56	188.56	181.10	183.68	25475
2020-12-07	183.50	189.85	179.71	189.30	27303
2020-12-08	186.48	187.33	181.30	183.59	30091
2020-12-09	185.87	188.05	183.60	184.67	29120
2020-12-10	181.00	185.79	181.00	182.74	18382
2020-12-11	183.30	183.73	177.25	178.28	35870
2020-12-14	180.34	184.99	178.60	179.30	31758
2020-12-15	180.00	182.12	178.96	180.41	40762
2020-12-16	180.48	181.35	177.08	177.51	39430
2020-12-17	178.92	184.54	178.92	183.87	47675
2020-12-18	184.88	188.64	183.00	188.00	210361
2020-12-21	183.75	183.75	178.79	179.78	62921
2020-12-22	181.00	183.31	181.00	181.84	21714
2020-12-23	181.78	182.43	179.01	180.22	28396
2020-12-24	181.18	182.01	179.77	181.45	17947
2020-12-28	183.96	183.96	179.70	179.70	24312
2020-12-29	181.16	181.87	175.29	177.85	24319
2020-12-30	175.15	180.71	175.15	178.71	27166
2020-12-31	177.95	177.95	172.23	175.45	55644
2021-01-04	177.39	177.39	170.86	174.36	49592
2021-01-05	174.98	182.04	174.84	179.00	40737
2021-01-06	181.89	192.03	177.01	188.42	71668
2021-01-07	187.66	195.70	187.66	193.15	39953
2021-01-08	192.78	195.07	179.90	180.14	52124
2021-01-11	178.00	187.90	178.00	185.80	28754
2021-01-12	185.31	188.59	183.18	187.70	23319
2021-01-13	188.70	190.33	182.20	183.14	24774
2021-01-14	185.35	187.94	183.43	186.73	43098
2021-01-15	184.83	194.25	184.83	188.30	38016
2021-01-19	189.19	190.17	185.61	187.26	28124
2021-01-20	186.70	195.14	186.70	194.07	38111
2021-01-21	194.00	197.49	193.06	194.48	29016
2021-01-22	193.25	196.52	189.87	195.10	34083
2021-01-25	193.82	195.42	187.33	188.37	31841
2021-01-26	189.20	190.30	184.64	185.30	35985
2021-01-27	180.73	187.80	179.01	182.05	57149
2021-01-28	182.57	184.67	179.00	181.58	45768
2021-01-29	181.45	193.51	181.00	188.66	65693
2021-02-01	193.65	197.76	192.35	194.00	45291
2021-02-02	199.30	209.65	198.00	204.00	56769
2021-02-03	204.00	204.45	200.45	202.00	41651
2021-02-04	200.69	203.31	199.93	202.36	20586
2021-02-05	202.73	206.62	201.72	206.28	26416
2021-02-08	205.14	214.96	204.01	214.96	32899
2021-02-09	215.00	216.38	210.95	214.00	38386
2021-02-10	216.30	221.07	212.56	219.01	42435
2021-02-11	221.62	230.70	220.87	230.58	57999
2021-02-12	231.29	231.35	224.91	225.20	35905
2021-02-16	224.52	224.52	214.17	215.00	33780
2021-02-17	213.29	217.99	210.27	215.48	21542
2021-02-18	215.82	218.00	214.21	214.43	14394
2021-02-19	214.14	218.81	214.14	216.38	29391
2021-02-22	213.88	215.37	209.84	213.64	38044
2021-02-23	213.76	219.30	211.29	217.55	32751
2021-02-24	216.44	223.88	213.89	222.93	50600
2021-02-25	223.09	225.42	208.40	208.61	39345
2021-02-26	209.69	214.80	208.30	210.91	46339
2021-03-01	216.74	217.52	211.41	216.48	32110
2021-03-02	216.00	218.72	214.52	216.50	26130
2021-03-03	218.44	220.94	215.29	216.00	29101
2021-03-04	216.00	219.91	207.26	209.09	65618
2021-03-05	210.77	221.83	208.21	221.67	34208
2021-03-08	223.77	225.87	219.81	220.62	26876
2021-03-09	223.54	225.29	220.44	221.52	25574
2021-03-10	222.48	229.89	222.48	228.00	28729
2021-03-11	226.33	229.11	223.79	224.70	29440
2021-03-12	222.78	226.62	219.16	223.93	26824
2021-03-15	222.01	224.01	218.23	224.01	30850
2021-03-16	221.75	225.19	218.09	220.92	23641
2021-03-17	220.41	222.97	214.94	222.85	35256
2021-03-18	222.29	222.52	214.37	217.00	49241
2021-03-19	223.56	231.63	220.67	230.62	139285
2021-03-22	230.43	230.62	226.68	229.15	46529
2021-03-23	226.43	227.36	218.01	220.64	47738
2021-03-24	221.49	222.69	216.84	217.17	82759
2021-03-25	215.00	226.74	212.13	225.89	37015
2021-03-26	221.62	232.78	221.62	230.84	34108
2021-03-29	230.36	232.88	225.01	230.81	71981
2021-03-30	232.32	232.32	223.03	225.04	49007
2021-03-31	225.08	229.19	220.58	225.61	56348
2021-04-01	225.52	233.47	225.52	232.41	38087
2021-04-05	235.31	242.06	229.68	241.90	51809
2021-04-06	240.38	240.38	236.15	240.36	39901
2021-04-07	239.00	241.01	232.87	233.17	30724
2021-04-08	233.39	233.39	224.18	226.43	51852
2021-04-09	226.73	226.73	222.35	224.62	47984
2021-04-12	222.16	225.78	222.14	224.32	17621
2021-04-13	222.37	223.75	220.02	222.78	19798
2021-04-14	224.59	227.08	222.31	223.10	26829
2021-04-15	223.14	223.14	216.29	217.50	26010
2021-04-16	220.38	225.72	218.87	224.02	65228
2021-04-19	222.79	225.17	220.00	221.30	21537
2021-04-20	222.20	222.96	214.23	215.37	48384
2021-04-21	216.60	217.76	213.15	214.26	51320
2021-04-22	213.70	216.66	212.68	214.40	55375
2021-04-23	216.39	217.67	213.27	215.87	40865
2021-04-26	215.90	219.71	215.62	219.71	32449
2021-04-27	221.08	221.67	215.70	216.49	32131
2021-04-28	217.58	217.80	211.92	213.37	20621
2021-04-29	215.87	217.23	213.99	216.85	25447
2021-04-30	214.54	214.54	208.08	209.43	68726
2021-05-03	212.11	214.61	209.51	212.78	62439
2021-05-04	212.53	212.53	205.01	205.67	52459
2021-05-05	206.26	206.26	200.12	205.37	76414
2021-05-06	204.69	208.79	204.16	208.18	32746
2021-05-07	207.53	216.32	207.53	215.78	42704
2021-05-10	215.50	217.07	209.42	210.03	63798
2021-05-11	205.52	206.79	201.63	203.40	46370
2021-05-12	203.27	203.96	196.46	196.47	65394
2021-05-13	197.16	209.28	197.16	207.81	69974
2021-05-14	208.61	211.57	206.02	209.77	28279
2021-05-17	207.25	211.11	206.74	210.13	34883
2021-05-18	209.53	211.46	209.53	209.70	51023
2021-05-19	207.71	209.28	205.61	208.44	49875
2021-05-20	209.37	211.50	207.34	211.50	37495
2021-05-21	214.28	215.44	207.61	208.31	40567
2021-05-24	208.56	212.65	208.56	209.94	29440
2021-05-25	211.90	217.10	210.61	210.69	30605
2021-05-26	215.49	223.46	215.07	223.04	86624
2021-05-27	228.06	231.05	218.37	219.20	54815
2021-05-28	226.26	226.26	219.13	221.27	30924
2021-06-01	222.65	226.04	219.60	225.26	49000
2021-06-02	224.42	225.46	218.61	220.54	42277
2021-06-03	219.87	223.42	214.82	221.90	47414
2021-06-04	223.89	229.56	223.62	227.57	35351
2021-06-07	229.53	230.63	223.86	226.00	44549
2021-06-08	225.52	229.21	225.52	227.93	27590
2021-06-09	228.13	228.13	220.56	221.58	32749
2021-06-10	222.80	223.00	215.39	215.52	32639
2021-06-11	216.06	219.37	216.06	218.57	24509
2021-06-14	218.46	224.09	215.03	215.12	43440
2021-06-15	216.32	219.70	215.96	216.70	41042
2021-06-16	216.13	217.48	214.00	215.00	31126
2021-06-17	215.00	220.98	214.52	218.97	34076
2021-06-18	216.35	221.55	215.25	217.37	63832
2021-06-21	219.85	219.85	215.45	218.67	26410
2021-06-22	217.38	220.15	215.98	220.15	17933
2021-06-23	220.79	220.79	216.60	218.02	29389
2021-06-24	219.78	220.83	217.63	220.17	26182
2021-06-25	220.17	222.40	218.48	219.81	171508
2021-06-28	221.36	222.07	216.56	221.19	31322
2021-06-29	220.60	226.16	220.60	223.38	22433
2021-06-30	222.06	224.63	222.00	222.19	28652
2021-07-01	223.73	230.52	223.00	230.42	37806
2021-07-02	229.80	233.12	226.37	227.01	30264
2021-07-06	228.26	228.26	220.70	223.54	31176
2021-07-07	223.88	227.62	222.21	223.50	18993
2021-07-08	218.47	221.36	214.17	215.83	55419
2021-07-09	217.16	218.18	214.82	216.29	27043
2021-07-12	216.30	218.31	214.60	215.39	25145
2021-07-13	214.11	214.11	207.41	207.54	37500
2021-07-14	208.11	213.15	207.17	212.28	35241
2021-07-15	210.58	212.75	209.19	211.90	23681
2021-07-16	212.00	215.62	209.86	209.99	31322
2021-07-19	205.71	213.01	205.00	212.14	30812
2021-07-20	211.96	223.07	210.05	219.33	36681
2021-07-21	221.24	221.24	216.33	220.82	27478
2021-07-22	217.70	219.73	212.58	213.30	27950
2021-07-23	213.81	218.32	213.21	217.85	17998
2021-07-26	219.26	230.34	219.26	228.41	52600
2021-07-27	228.40	231.02	226.80	227.51	35254
2021-07-28	230.47	231.20	227.99	228.98	23114
2021-07-29	231.92	240.00	231.92	239.00	28317
2021-07-30	237.19	240.00	233.38	235.00	29012
2021-08-02	237.79	243.76	236.69	237.28	28031
2021-08-03	238.65	238.65	235.00	236.50	29677
2021-08-04	235.61	240.90	235.61	238.60	26034
2021-08-05	240.09	241.62	235.35	241.62	18642
2021-08-06	245.00	250.00	239.59	248.18	47084
2021-08-09	245.66	247.98	244.96	245.80	18210
2021-08-10	247.23	254.16	241.90	251.95	30960
2021-08-11	252.85	259.71	252.62	259.66	30308
2021-08-12	261.28	261.28	253.57	254.50	25981
2021-08-13	254.93	256.15	254.52	254.52	12801
2021-08-16	254.48	261.89	247.10	260.65	32547
2021-08-17	259.49	259.49	252.67	254.37	56722
2021-08-18	253.63	257.55	249.76	250.48	19316
2021-08-19	249.20	250.71	240.03	246.42	29069
2021-08-20	244.77	251.75	244.23	249.97	36666
2021-08-23	252.65	252.65	247.11	250.65	31106
2021-08-24	250.29	258.61	250.29	256.00	20006
2021-08-25	258.56	260.11	251.25	259.67	30880
2021-08-26	258.65	260.84	255.12	257.66	29570
2021-08-27	257.56	265.48	254.26	263.93	40883
2021-08-30	266.40	266.40	259.84	259.97	25589
2021-08-31	258.33	260.30	251.22	255.50	85305
2021-09-01	254.90	258.95	252.49	255.12	24484
2021-09-02	255.27	259.75	253.34	259.07	19836
2021-09-03	256.99	257.49	251.01	252.48	26553
2021-09-07	251.18	252.78	249.24	249.58	18369
2021-09-08	247.71	251.14	246.00	249.80	36337
2021-09-09	250.82	256.20	247.99	253.76	26468
2021-09-10	255.21	256.92	249.01	249.01	33645
2021-09-13	249.47	249.47	237.86	248.88	51607
2021-09-14	248.75	252.24	244.65	245.87	47826
2021-09-15	244.60	251.44	244.47	250.19	31424
2021-09-16	249.91	256.70	248.16	251.23	37253
2021-09-17	252.19	256.06	245.40	254.49	127655
2021-09-20	249.51	254.66	242.43	246.38	34962
2021-09-21	248.66	248.66	244.72	246.01	28144
2021-09-22	248.02	248.52	245.80	245.80	29852
2021-09-23	247.89	248.39	246.54	247.29	15172
2021-09-24	244.95	248.04	243.42	244.79	27437
2021-09-27	244.16	249.88	241.54	248.11	35213
2021-09-28	248.01	248.01	242.30	242.77	24941
2021-09-29	244.57	247.63	244.48	245.01	26358
2021-09-30	245.48	245.48	236.32	236.74	23584
2021-10-01	237.25	242.99	232.00	242.31	47668
2021-10-04	241.43	249.98	240.95	242.00	35717
2021-10-05	241.60	242.50	231.29	238.50	39885
2021-10-06	236.55	239.11	234.95	236.85	25019
2021-10-07	238.71	241.00	234.71	236.00	49201
2021-10-08	234.86	234.86	230.62	233.63	32410
2021-10-11	231.96	235.68	230.97	233.58	14289
2021-10-12	235.38	235.38	231.16	233.74	18293
2021-10-13	234.54	235.89	230.99	231.72	22131
2021-10-14	235.88	239.24	235.45	235.70	26154
2021-10-15	239.10	239.10	229.14	229.14	27619
2021-10-18	228.50	232.33	228.50	232.27	21742
2021-10-19	232.29	234.66	228.91	234.21	24733
2021-10-20	235.36	243.21	235.36	242.80	31539
2021-10-21	241.65	246.39	239.28	246.06	34787
2021-10-22	245.00	249.95	240.52	241.00	34809
2021-10-25	240.62	243.10	238.80	241.00	24550
2021-10-26	242.15	243.50	238.22	241.00	33960
2021-10-27	239.85	244.79	236.76	237.80	17329
2021-10-28	238.14	243.20	238.14	241.00	29478
2021-10-29	241.29	242.75	240.38	240.38	19516
2021-11-01	240.30	247.01	237.97	244.13	86201
2021-11-02	245.22	245.22	240.95	242.10	18883
2021-11-03	244.00	263.82	244.00	258.94	57445
2021-11-04	260.00	265.55	257.49	262.84	63685
2021-11-05	267.87	272.76	262.23	267.11	46124
2021-11-08	271.00	286.58	271.00	285.86	62510
2021-11-09	287.14	294.83	287.14	294.69	51324
2021-11-10	294.85	296.10	289.15	289.55	78075
2021-11-11	291.47	295.00	288.75	292.99	47889
2021-11-12	293.00	297.00	291.17	295.00	41516
2021-11-15	295.57	295.57	285.84	290.04	52800
2021-11-16	290.64	295.36	289.92	291.44	40017
2021-11-17	290.49	295.08	288.59	294.08	65653
2021-11-18	295.00	296.99	289.65	293.71	42608
2021-11-19	291.24	298.55	291.24	291.53	40808
2021-11-22	292.48	300.92	292.48	294.36	41907
2021-11-23	292.47	310.83	292.47	308.64	72099
2021-11-24	306.65	315.86	306.58	310.49	35195
2021-11-26	301.90	308.85	295.87	297.65	39457
2021-11-29	302.28	307.28	297.20	304.74	42813
2021-11-30	303.50	309.87	295.70	297.49	70724
2021-12-01	302.00	316.62	301.50	302.88	64147
2021-12-02	305.16	318.58	305.16	318.22	87616
2021-12-03	317.63	319.02	306.94	309.02	59249
2021-12-06	312.24	319.12	311.30	318.88	46132
2021-12-07	320.89	326.11	317.92	325.08	51560
2021-12-08	325.10	327.24	317.66	318.36	36431
2021-12-09	314.94	323.15	312.06	317.83	43659
2021-12-10	318.75	323.77	315.50	322.71	40958
2021-12-13	324.09	325.70	309.86	310.17	55931
2021-12-14	310.30	313.93	304.25	310.21	55657
2021-12-15	308.80	312.42	301.99	311.25	46159
2021-12-16	312.49	312.88	297.05	299.92	53428
2021-12-17	296.92	302.44	293.31	296.21	212356
2021-12-20	293.17	293.17	281.58	288.11	45691
2021-12-21	290.61	300.60	290.51	300.46	46420
2021-12-22	300.22	304.02	299.19	302.65	32624
2021-12-23	302.60	305.20	301.27	302.73	31648
2021-12-27	303.55	309.88	303.02	309.09	34330
2021-12-28	307.95	313.03	302.32	311.42	35274
2021-12-29	312.01	317.22	310.00	316.66	19984
2021-12-30	315.40	317.44	313.34	314.00	20781
2021-12-31	314.96	319.14	313.61	317.65	18627
2022-01-03	318.24	324.99	309.25	311.95	39809
2022-01-04	312.11	319.10	312.03	318.10	26946
2022-01-05	316.43	320.67	303.88	303.88	45064
2022-01-06	303.45	306.18	298.60	303.03	45891
2022-01-07	301.64	301.64	283.05	283.08	62398
2022-01-10	281.07	284.29	274.76	284.07	73714
2022-01-11	285.08	292.46	282.70	289.46	35059
2022-01-12	289.51	292.39	282.19	282.51	28424
2022-01-13	284.96	293.64	284.96	285.31	32721
2022-01-14	282.00	284.24	277.79	283.72	30204
2022-01-18	279.27	279.27	267.13	269.71	72498
2022-01-19	270.10	272.63	261.98	264.56	40511
2022-01-20	266.81	270.00	257.31	257.53	55179
2022-01-21	255.57	264.54	253.60	253.60	60343
2022-01-24	251.01	268.34	250.01	268.34	118650
2022-01-25	265.84	268.87	257.90	265.00	79400
2022-01-26	269.48	273.08	251.48	256.44	62160
2022-01-27	257.71	262.70	249.96	252.17	77678
2022-01-28	253.82	261.86	245.58	261.86	40639
2022-01-31	259.02	270.36	256.56	269.44	38361
2022-02-01	270.78	270.80	262.27	270.20	45648
2022-02-02	271.46	275.44	269.01	274.38	48178
2022-02-03	272.16	293.44	271.23	277.28	116009
2022-02-04	280.00	297.85	274.80	290.72	108358
2022-02-07	292.73	296.92	282.24	292.40	46890
2022-02-08	293.34	303.16	293.34	294.00	99899
2022-02-09	298.68	305.21	295.33	297.61	87184
2022-02-10	293.50	303.02	287.41	288.93	76589
2022-02-11	290.29	290.90	279.21	283.34	62881
2022-02-14	283.86	289.51	282.21	284.01	61648
2022-02-15	288.85	288.85	284.53	286.41	44765
2022-02-16	286.46	294.25	283.35	293.83	38309
2022-02-17	290.65	294.24	287.82	289.47	40526
2022-02-18	287.54	293.06	286.90	290.24	43759
2022-02-22	288.78	289.17	271.45	272.21	83198
2022-02-23	272.98	272.98	263.60	265.00	76653
2022-02-24	259.67	271.62	259.67	270.00	61953
2022-02-25	272.35	277.06	267.95	276.76	53456
2022-02-28	272.37	276.50	268.25	272.63	70351
2022-03-01	271.12	275.00	268.44	271.18	62713
2022-03-02	274.10	285.45	270.20	283.26	45411
2022-03-03	287.29	287.29	271.75	274.67	36414
2022-03-04	270.64	270.93	266.70	270.47	36437
2022-03-07	269.37	274.64	257.92	257.93	47211
2022-03-08	260.09	268.33	253.05	261.00	40676
2022-03-09	265.39	275.62	265.39	271.74	37294
2022-03-10	265.43	273.75	264.93	271.60	31226
2022-03-11	271.10	273.05	264.03	266.90	36983
2022-03-14	269.66	269.66	260.83	264.00	60913
2022-03-15	267.08	277.51	266.40	277.39	67770
2022-03-16	278.60	286.26	274.70	283.61	64232
2022-03-17	280.53	289.88	280.06	286.96	30319
2022-03-18	288.47	290.28	283.18	285.53	103432
2022-03-21	286.77	286.78	274.69	277.45	47070
2022-03-22	280.27	288.53	280.27	287.12	48051
2022-03-23	284.00	284.00	275.20	276.34	40719
2022-03-24	276.05	276.05	250.68	253.50	150522
2022-03-25	254.00	257.01	246.21	247.00	99315
2022-03-28	247.81	251.94	243.20	250.68	62826
2022-03-29	253.26	259.36	252.06	257.16	79291
2022-03-30	258.61	258.61	250.50	250.99	53938
2022-03-31	248.30	255.00	240.27	240.85	89347
2022-04-01	243.20	245.68	240.11	243.84	77955
2022-04-04	245.52	251.00	244.34	245.08	80210
2022-04-05	245.74	246.62	235.12	236.50	89946
2022-04-06	233.00	233.48	226.69	228.21	81749
2022-04-07	228.53	231.20	224.13	229.53	114189
2022-04-08	230.65	236.37	228.38	229.90	62812
2022-04-11	227.42	234.99	227.42	232.32	53507
2022-04-12	235.04	241.94	229.33	230.00	47554
2022-04-13	230.02	242.18	230.02	241.00	67614
2022-04-14	241.80	243.71	234.94	235.94	42776
2022-04-18	233.64	239.35	233.42	238.71	55052
2022-04-19	238.68	249.24	238.68	247.40	52524
2022-04-20	247.67	250.78	242.92	243.87	60988
2022-04-21	248.00	248.00	235.33	236.80	54675
2022-04-22	234.27	235.83	232.93	234.28	39116
2022-04-25	232.20	243.70	232.20	242.99	47017
2022-04-26	239.42	240.52	231.90	232.82	50532
2022-04-27	232.77	235.59	228.77	231.41	37412
2022-04-28	234.84	241.59	229.93	239.04	47015
2022-04-29	236.03	242.63	234.90	236.25	46986
2022-05-02	236.10	243.53	234.33	243.48	46491
2022-05-03	241.76	247.73	240.36	246.58	43039
2022-05-04	248.70	262.54	245.49	261.87	65671
2022-05-05	257.51	257.51	240.74	244.76	60640
2022-05-06	243.46	247.17	236.63	242.47	37968
2022-05-09	238.12	243.52	234.77	238.53	34069
2022-05-10	240.89	241.62	228.74	230.53	35156
2022-05-11	232.19	232.19	216.78	217.89	54451
2022-05-12	218.63	230.39	218.01	228.92	58318
2022-05-13	232.04	236.03	224.41	234.29	38243
2022-05-16	234.12	236.31	228.43	233.54	39434
2022-05-17	238.99	242.34	234.51	241.59	42909
2022-05-18	236.76	236.76	223.22	225.84	51937
2022-05-19	223.06	229.50	223.06	226.07	67165
2022-05-20	230.93	230.93	218.50	225.55	31276
2022-05-23	229.59	229.59	224.05	225.73	42100
2022-05-24	224.95	224.95	196.27	196.63	87974
2022-05-25	195.70	211.52	195.70	209.87	65644
2022-05-26	208.68	219.22	208.68	216.60	48301
2022-05-27	220.18	229.33	218.45	219.20	72778
2022-05-31	220.52	228.11	217.66	222.16	82770
2022-06-01	224.45	224.45	213.41	215.88	57895
2022-06-02	217.82	224.24	216.71	222.52	34389
2022-06-03	219.20	221.46	215.51	216.00	46273
2022-06-06	220.51	220.68	215.64	219.07	62474
2022-06-07	215.79	217.32	211.54	214.96	39936
2022-06-08	215.12	217.85	212.63	214.71	41581
2022-06-09	215.77	215.99	209.77	212.39	44311
2022-06-10	208.96	211.25	204.05	205.08	36837
2022-06-13	200.15	202.83	192.79	194.85	60504
2022-06-14	197.04	197.99	193.36	196.79	52039
2022-06-15	199.28	202.60	193.92	196.85	62644
2022-06-16	191.87	191.87	181.16	184.55	71424
2022-06-17	187.78	192.53	179.47	187.75	139058
2022-06-21	190.26	192.26	183.45	187.84	63614
2022-06-22	185.83	192.21	185.83	188.55	55484
2022-06-23	188.55	195.20	188.55	193.96	57511
2022-06-24	194.73	198.96	194.12	198.71	136916
2022-06-27	201.00	203.70	197.41	197.50	42601
2022-06-28	199.03	203.28	197.49	197.49	56980
2022-06-29	197.61	197.61	191.00	196.92	45294
2022-06-30	193.13	198.25	189.42	195.99	58241
2022-07-01	196.14	202.77	195.99	201.77	51385
2022-07-05	198.21	210.41	197.37	210.40	59622
2022-07-06	208.80	212.72	204.85	212.68	69753
2022-07-07	215.34	219.19	212.45	218.91	46055
2022-07-08	219.76	223.37	217.94	222.17	45781
2022-07-11	219.56	224.49	219.56	220.62	54089
2022-07-12	219.59	225.66	218.53	220.56	50714
2022-07-13	218.69	222.76	214.58	221.69	29498
2022-07-14	219.35	219.85	215.54	219.68	41652
2022-07-15	223.47	223.57	217.54	221.84	53166
2022-07-18	224.25	224.68	220.71	222.77	44915
2022-07-19	225.00	229.62	225.00	229.50	41352
2022-07-20	229.94	234.97	227.14	234.88	56031
2022-07-21	234.95	240.09	232.66	240.09	46553
2022-07-22	239.42	242.87	233.55	238.84	39733
2022-07-25	238.75	238.75	234.67	238.24	42981
2022-07-26	238.37	238.69	232.84	238.35	44706
2022-07-27	239.01	245.91	235.60	244.26	53401
2022-07-28	245.16	250.15	242.25	249.66	44238
2022-07-29	248.69	258.05	248.66	257.79	61721
2022-08-01	255.19	269.28	254.00	262.10	78320
2022-08-02	260.10	260.10	249.67	250.29	66003
2022-08-03	253.20	257.74	249.50	251.19	81768
2022-08-04	253.66	258.60	253.66	255.72	83451
2022-08-05	260.00	298.07	260.00	274.30	115059
2022-08-08	277.56	282.49	277.56	280.70	76891
2022-08-09	281.25	281.25	271.49	275.99	85464
2022-08-10	278.91	286.56	275.54	278.12	51117
2022-08-11	280.87	280.87	275.27	278.27	30663
2022-08-12	279.60	285.90	279.60	285.00	40382
2022-08-15	284.15	287.74	282.60	286.57	62875
2022-08-16	283.59	290.60	283.00	285.75	49709
2022-08-17	281.50	284.14	277.25	279.82	38645
2022-08-18	278.53	284.57	278.53	283.00	39330
2022-08-19	280.38	282.57	271.09	272.68	57665
2022-08-22	269.45	271.75	265.14	266.42	52860
2022-08-23	266.81	268.59	260.67	260.77	77056
2022-08-24	261.14	263.90	255.97	256.44	62838
2022-08-25	256.00	263.25	255.91	259.17	46014
2022-08-26	259.00	259.99	247.00	247.94	42753
2022-08-29	247.38	249.55	243.46	246.37	48605
2022-08-30	246.49	247.20	240.77	243.94	61490
2022-08-31	245.97	246.17	233.05	234.01	69846
2022-09-01	231.66	234.76	221.09	224.18	83017
2022-09-02	225.50	226.99	220.57	223.21	74599
2022-09-06	222.46	222.46	212.90	216.89	88718
2022-09-07	218.35	219.49	211.59	218.91	61324
2022-09-08	217.14	221.79	214.78	221.23	60792
2022-09-09	222.18	228.59	222.18	227.29	55660
2022-09-12	228.40	231.84	228.40	231.26	66360
2022-09-13	224.00	224.00	208.50	210.26	88351
2022-09-14	211.78	211.78	202.91	205.21	84972
2022-09-15	205.12	210.34	205.05	205.30	58125
2022-09-16	202.78	210.78	201.57	210.20	180875
2022-09-19	209.63	214.00	209.63	212.12	39893
2022-09-20	209.38	211.29	207.12	209.91	48524
2022-09-21	213.68	217.06	211.01	213.20	102413
2022-09-22	211.88	212.74	207.54	209.83	52468
2022-09-23	207.00	210.01	203.72	208.18	67282
2022-09-26	205.94	211.59	205.94	207.27	65793
2022-09-27	208.70	211.49	202.01	204.47	44948
2022-09-28	204.85	216.85	204.85	214.31	50325
2022-09-29	210.52	210.65	204.86	207.52	44704
2022-09-30	208.07	214.20	205.42	205.76	55326
2022-10-03	210.21	216.83	208.98	214.56	49627
2022-10-04	217.57	228.85	217.57	228.84	75636
2022-10-05	225.44	226.81	221.75	223.38	37429
2022-10-06	221.11	223.95	213.97	219.42	50112
2022-10-07	217.09	217.09	210.62	212.73	64817
2022-10-10	212.33	216.38	211.03	213.79	45397
2022-10-11	213.81	216.49	210.75	213.50	64467
2022-10-12	213.61	213.61	206.30	208.39	45995
2022-10-13	204.84	213.30	197.04	210.91	49178
2022-10-14	212.49	212.49	203.72	205.69	53873
2022-10-17	209.62	213.59	209.47	212.98	53524
2022-10-18	217.81	219.90	213.57	217.32	48142
2022-10-19	213.98	214.55	204.75	207.84	60833
2022-10-20	209.41	212.89	205.68	206.85	46015
2022-10-21	208.63	214.27	207.72	213.58	45678
2022-10-24	213.48	216.70	210.96	216.61	38768
2022-10-25	218.18	233.52	218.18	231.35	66619
2022-10-26	231.35	236.35	225.17	225.62	67490
2022-10-27	226.74	231.16	223.10	223.98	76392
2022-10-28	222.32	234.50	222.32	233.34	63661
2022-10-31	230.66	231.00	220.91	226.67	57531
2022-11-01	230.94	230.94	224.55	230.01	57109
2022-11-02	225.69	226.26	202.49	203.74	152108
2022-11-03	203.71	206.18	193.91	202.40	135254
2022-11-04	211.56	213.39	197.23	201.58	112122
2022-11-07	200.74	206.04	197.93	203.96	110277
2022-11-08	206.44	214.71	202.87	211.47	92323
2022-11-09	208.19	215.50	208.19	212.33	65213
2022-11-10	225.62	244.60	223.32	234.20	139849
2022-11-11	235.92	239.04	231.27	231.43	74065
2022-11-14	228.30	229.05	215.16	215.77	93347
2022-11-15	221.25	223.01	213.50	214.92	78631
2022-11-16	214.80	215.98	211.65	212.72	71320
2022-11-17	211.92	211.92	202.38	205.84	133313
2022-11-18	211.86	211.86	203.13	205.63	89965
2022-11-21	205.62	209.19	203.30	208.68	165007
2022-11-22	211.98	219.26	211.98	217.74	63400
2022-11-23	217.15	221.30	216.18	219.40	53055
2022-11-25	217.43	221.26	217.43	219.87	33221
2022-11-28	219.79	220.97	216.44	218.04	61519
2022-11-29	216.22	221.34	215.47	220.17	56919
2022-11-30	219.91	230.51	217.39	229.63	87311
2022-12-01	230.57	241.85	230.57	241.69	74935
2022-12-02	236.70	241.63	230.34	240.00	59279
2022-12-05	236.05	241.07	234.67	240.43	91985
2022-12-06	240.92	242.00	237.14	241.00	99382
2022-12-07	239.93	246.95	239.93	244.05	160429
2022-12-08	243.14	248.87	242.62	243.87	61319
2022-12-09	242.70	245.56	238.24	239.10	68308
2022-12-12	240.03	248.40	237.73	245.75	43759
2022-12-13	258.90	261.72	240.49	240.49	158298
2022-12-14	238.17	243.74	235.88	238.05	144619
2022-12-15	235.95	238.17	229.91	230.41	183459
2022-12-16	224.28	231.42	224.16	228.38	309824
2022-12-19	225.64	226.47	219.92	225.41	101887
2022-12-20	224.35	226.97	221.95	224.88	83107
2022-12-21	228.09	234.62	226.92	231.09	50379
2022-12-22	228.89	228.89	221.03	224.86	57017
2022-12-23	225.94	228.50	222.15	226.90	62259
2022-12-27	225.14	227.35	221.58	222.95	52294
2022-12-28	223.37	225.51	220.05	220.08	59252
2022-12-29	222.55	229.74	220.66	228.92	39329
2022-12-30	226.43	227.63	224.05	226.25	53333
2023-01-03	228.27	230.87	224.62	228.00	63964
2023-01-04	231.31	236.48	231.22	234.40	86655
2023-01-05	231.82	235.98	230.31	231.88	96612
2023-01-06	235.35	237.19	232.15	234.87	72861
2023-01-09	236.36	240.45	234.92	236.81	64327
2023-01-10	234.78	243.61	233.81	243.61	71804
2023-01-11	243.32	251.24	243.32	250.38	60502
2023-01-12	253.25	256.44	247.64	256.25	53333
2023-01-13	252.76	263.78	252.43	261.94	66873
2023-01-17	259.21	263.57	259.21	261.79	65355
2023-01-18	265.41	269.08	250.33	254.94	60901
2023-01-19	251.87	254.21	248.52	250.30	67908
2023-01-20	251.59	258.31	249.00	258.16	53686
2023-01-23	260.00	262.21	255.36	258.72	43133
2023-01-24	256.86	263.07	256.86	257.76	46117
2023-01-25	253.10	263.30	251.35	263.23	88473
2023-01-26	266.20	271.57	261.77	267.47	66956
2023-01-27	264.58	271.82	264.58	270.60	58763
2023-01-30	269.99	272.34	258.73	259.67	88287
2023-01-31	262.00	266.98	262.00	266.10	70409
2023-02-01	265.69	275.42	261.34	275.30	88504
2023-02-02	278.80	286.85	273.56	278.11	128085
2023-02-03	257.00	290.15	257.00	274.02	152437
2023-02-06	274.00	281.65	269.06	269.65	86584
2023-02-07	269.03	290.98	265.52	290.73	113147
2023-02-08	287.39	291.41	280.00	289.97	113535
2023-02-09	293.79	299.36	286.41	290.47	77807
2023-02-10	288.44	290.47	282.70	284.40	63854
2023-02-13	284.00	291.26	280.77	291.02	38353
2023-02-14	289.23	290.80	282.01	287.65	86741
2023-02-15	283.96	291.50	283.96	290.82	39385
2023-02-16	286.25	290.80	284.00	287.45	46997
2023-02-17	288.18	288.18	279.70	284.83	61820
2023-02-21	278.70	283.30	270.34	270.64	59604
2023-02-22	273.34	277.60	270.42	275.59	60878
2023-02-23	277.21	280.32	273.82	279.61	44668
2023-02-24	274.00	283.02	274.00	281.01	63000
2023-02-27	281.94	284.73	280.00	283.26	52872
2023-02-28	282.38	285.55	282.33	285.00	71175
2023-03-01	284.50	286.68	280.10	286.68	65129
2023-03-02	283.00	290.55	283.00	289.56	61046
2023-03-03	290.00	293.92	285.88	293.51	69159
2023-03-06	293.51	294.72	286.67	289.42	80687
2023-03-07	289.42	293.00	287.09	290.42	70322
2023-03-08	289.14	294.82	287.44	294.80	49906
2023-03-09	294.40	296.00	289.57	289.57	84058
2023-03-10	287.33	290.04	280.57	284.53	67328
2023-03-13	280.14	287.44	278.65	282.10	73343
2023-03-14	289.23	289.23	281.49	287.50	55927
2023-03-15	282.32	285.95	276.52	280.31	72960
2023-03-16	276.73	289.50	276.73	288.46	57028
2023-03-17	286.66	291.42	284.94	289.41	247082
2023-03-20	291.00	296.00	290.83	294.34	75226
2023-03-21	296.46	300.50	295.09	299.25	80275
2023-03-22	298.16	300.00	288.36	289.45	65593
2023-03-23	290.32	298.15	286.55	288.97	46631
2023-03-24	285.77	293.83	284.25	293.06	46817
2023-03-27	295.48	296.86	292.26	295.47	48766
2023-03-28	294.45	299.02	292.35	298.98	56498
2023-03-29	299.86	304.99	298.00	304.99	72800
2023-03-30	306.20	312.95	306.20	311.00	104575
2023-03-31	312.00	317.86	311.89	317.74	66809
2023-04-03	317.00	318.00	308.72	312.87	54807
2023-04-04	314.51	314.51	299.69	300.55	42722
2023-04-05	299.83	299.83	292.48	293.94	73493
2023-04-06	292.19	292.19	274.12	277.32	142271
2023-04-10	277.00	286.00	277.00	284.05	74873
2023-04-11	285.61	288.99	285.04	287.00	44708
2023-04-12	290.81	291.47	286.32	288.29	28992
2023-04-13	290.83	294.76	287.45	294.49	48188
2023-04-14	292.40	295.00	285.21	288.14	37528
2023-04-17	288.00	294.47	287.71	294.10	28675
2023-04-18	298.18	303.41	294.49	300.96	47322
2023-04-19	301.27	305.13	296.94	303.74	39562
2023-04-20	303.74	310.00	303.74	309.58	63758
2023-04-21	310.00	310.00	304.93	308.13	32486
2023-04-24	309.53	311.21	306.18	309.57	43755
2023-04-25	305.92	306.64	296.44	296.56	45737
2023-04-26	295.01	297.71	285.97	287.71	45407
2023-04-27	287.81	292.18	285.88	289.44	50911
2023-04-28	289.29	301.58	289.26	300.22	40487
2023-05-01	298.00	305.85	298.00	299.40	40171
2023-05-02	298.45	299.44	290.96	297.42	34101
2023-05-03	296.83	306.34	295.67	295.80	43373
2023-05-04	294.47	294.95	286.55	292.61	47896
2023-05-05	296.53	301.20	291.23	301.20	32202
2023-05-08	300.74	306.80	300.00	305.92	28232
2023-05-09	302.99	302.99	292.00	294.99	89933
2023-05-10	299.44	303.86	289.60	298.13	67187
2023-05-11	297.07	301.03	295.06	300.87	86594
2023-05-12	302.02	303.33	289.68	296.53	72272
2023-05-15	296.00	301.33	292.86	295.00	44259
2023-05-16	291.57	293.17	287.44	293.04	76761
2023-05-17	294.11	295.03	289.30	293.46	79168
2023-05-18	292.87	296.00	288.93	293.39	51652
2023-05-19	287.20	287.20	252.82	275.52	327122
2023-05-22	280.19	285.64	277.63	284.05	85607
2023-05-23	282.39	286.59	278.73	280.88	64674
2023-05-24	281.39	282.00	275.52	277.51	53589
2023-05-25	278.05	278.36	269.68	270.81	37402
2023-05-26	270.39	272.41	264.45	271.08	58345
2023-05-30	271.20	271.20	259.10	261.42	62362
2023-05-31	260.29	260.29	245.87	248.98	143337
2023-06-01	248.52	259.36	248.52	258.52	57120
2023-06-02	262.57	271.38	261.58	270.95	77059
2023-06-05	267.64	268.64	262.25	267.06	41994
2023-06-06	267.06	282.65	267.06	281.77	56507
2023-06-07	281.77	289.33	281.77	288.54	58637
2023-06-08	287.15	288.00	281.38	282.05	65399
2023-06-09	279.80	283.29	276.42	277.25	52456
2023-06-12	276.97	281.65	276.97	277.87	62543
2023-06-13	278.55	284.65	278.55	284.20	60937
2023-06-14	283.86	287.59	273.07	273.98	48359
2023-06-15	273.09	277.47	270.00	277.47	77035
2023-06-16	280.03	280.03	272.32	274.14	150614
2023-06-20	272.35	275.51	270.54	270.79	52764
2023-06-21	269.90	281.01	269.90	279.35	52838
2023-06-22	278.14	279.70	273.96	275.50	49727
2023-06-23	272.87	281.30	272.87	276.50	110678
2023-06-26	278.08	287.37	275.97	279.40	49660
2023-06-27	280.02	295.49	280.02	291.90	62469
2023-06-28	293.90	294.96	288.22	290.44	32719
2023-06-29	290.00	299.05	290.00	295.63	60638
2023-06-30	297.00	297.45	294.02	295.00	31013
2023-07-03	294.39	295.96	290.24	292.25	15429
2023-07-05	292.05	292.05	281.42	283.47	44039
2023-07-06	278.88	278.88	271.12	272.13	53798
2023-07-07	271.80	274.90	265.66	265.67	67409
2023-07-10	264.96	275.99	264.03	275.99	50182
2023-07-11	276.71	283.00	276.71	282.84	54658
2023-07-12	286.64	293.69	286.64	291.08	53058
2023-07-13	292.10	295.99	289.22	294.10	55217
2023-07-14	293.42	299.16	289.55	298.73	33694
2023-07-17	296.45	304.02	296.45	299.05	52017
2023-07-18	299.05	301.62	297.57	298.62	37763
2023-07-19	300.59	300.95	292.63	300.56	37713
2023-07-20	300.24	300.39	290.10	291.71	46805
2023-07-21	294.97	298.80	287.64	288.14	36073
2023-07-24	288.16	293.54	287.25	291.93	27204
2023-07-25	291.28	296.51	291.28	294.02	25968
2023-07-26	292.98	294.36	289.59	294.35	26720
2023-07-27	297.61	299.00	284.70	285.82	30250
2023-07-28	290.34	292.36	288.52	289.44	22943
2023-07-31	290.50	299.18	290.50	295.65	47885
2023-08-01	294.65	297.55	290.21	290.84	56242
2023-08-02	287.54	287.93	275.59	286.18	52731
2023-08-03	285.64	285.64	274.71	278.76	79310
2023-08-04	280.00	301.00	280.00	290.01	112778
2023-08-07	289.53	289.85	279.11	287.26	70120
2023-08-08	282.92	297.44	282.82	297.20	65848
2023-08-09	294.68	299.00	289.74	295.50	46426
2023-08-10	298.68	300.06	285.19	290.24	69384
2023-08-11	289.14	294.49	289.14	293.43	33371
2023-08-14	292.79	292.79	286.03	291.03	32062
2023-08-15	291.13	292.68	288.75	291.70	63920
2023-08-16	293.60	294.57	286.52	286.73	33718
2023-08-17	288.89	289.00	270.04	270.40	47830
2023-08-18	268.77	274.91	266.01	271.18	48763
2023-08-21	270.47	272.24	267.29	268.27	35639
2023-08-22	268.50	270.13	265.92	265.96	23984
2023-08-23	266.49	270.40	265.91	267.00	62044
2023-08-24	268.48	268.53	260.86	261.94	53764
2023-08-25	262.84	265.59	255.39	263.10	79271
2023-08-28	265.97	270.86	265.10	266.75	35650
2023-08-29	264.23	280.31	264.23	279.51	71289
2023-08-30	279.31	290.35	277.73	289.32	108158
2023-08-31	289.78	289.78	279.19	279.52	54070
2023-09-01	281.27	287.38	281.20	284.37	33724
2023-09-05	282.28	282.70	268.31	273.38	55244
2023-09-06	274.54	275.60	268.37	274.62	43621
2023-09-07	272.06	280.17	270.50	276.52	60898
2023-09-08	275.10	276.70	272.36	272.45	40748
2023-09-11	272.45	272.45	272.45	272.45	6393
2023-09-12	272.00	273.86	268.12	271.35	49269
2023-09-13	273.28	274.37	265.86	271.07	49698
2023-09-14	273.76	284.80	271.26	281.98	55594
2023-09-15	281.55	281.55	272.43	276.31	161102
2023-09-18	276.56	276.67	272.27	274.72	36851
2023-09-19	273.64	273.64	268.12	271.79	61337
2023-09-20	273.10	275.61	269.78	270.12	38858
2023-09-21	265.89	265.89	260.76	261.00	69543
2023-09-22	263.56	265.53	262.63	263.44	54627
2023-09-25	262.08	270.67	262.08	269.45	43407
2023-09-26	267.72	269.80	263.71	264.43	39602
2023-09-27	266.70	269.06	260.62	263.04	47827
2023-09-28	263.16	265.91	260.68	261.85	87450
2023-09-29	265.58	269.25	263.25	265.66	65761
2023-10-02	262.90	264.94	259.16	262.65	58618
2023-10-03	261.88	261.88	251.81	253.97	88740
2023-10-04	254.08	258.00	253.46	255.44	94962
2023-10-05	254.11	256.77	252.25	255.66	53626
2023-10-06	253.45	260.56	253.13	257.67	64986
2023-10-09	256.30	265.09	254.69	264.82	32931
2023-10-10	268.57	276.14	268.57	272.42	57883
2023-10-11	271.99	276.48	269.43	273.39	62725
2023-10-12	273.50	273.50	262.29	265.00	46744
2023-10-13	260.02	263.19	260.02	261.94	42360
2023-10-16	266.29	269.89	262.62	267.83	41610
2023-10-17	264.61	274.40	264.61	270.16	51930
2023-10-18	266.66	266.80	262.49	263.60	42066
2023-10-19	264.26	266.31	254.61	254.76	63047
2023-10-20	256.71	260.21	254.34	255.86	66602
2023-10-23	255.74	260.74	253.45	255.33	62466
2023-10-24	258.55	260.10	255.37	258.89	43172
2023-10-25	259.15	259.15	251.77	253.23	47525
2023-10-26	253.51	255.91	251.28	253.29	35888
2023-10-27	254.54	254.78	250.29	251.78	26948
2023-10-30	255.88	256.22	247.78	248.21	96613
2023-10-31	250.28	251.49	245.20	249.51	115197
2023-11-01	247.25	251.48	233.84	248.21	137425
2023-11-02	248.84	256.88	248.84	256.09	72259
2023-11-03	254.89	273.82	254.89	270.56	93959
2023-11-06	268.29	271.00	257.76	259.12	85904
2023-11-07	256.43	263.17	252.32	261.90	57870
2023-11-08	261.41	262.32	255.22	258.00	71093
2023-11-09	258.98	261.38	250.75	252.08	52793
2023-11-10	254.15	259.29	251.26	258.72	66117
2023-11-13	254.11	260.17	254.11	260.00	50196
2023-11-14	267.84	293.06	264.88	292.99	116297
2023-11-15	293.00	301.03	289.43	290.00	140463
2023-11-16	289.40	292.21	280.82	282.52	84134
2023-11-17	286.14	286.14	280.69	282.83	53055
2023-11-20	284.61	287.85	279.88	286.85	19805
2023-11-21	285.73	285.73	278.53	278.71	27399
2023-11-22	282.22	282.84	277.87	278.44	33205
2023-11-24	277.30	280.97	277.30	279.99	13652
2023-11-27	279.00	279.26	274.50	277.34	62727
2023-11-28	277.95	277.95	273.11	277.12	83067
2023-11-29	281.53	285.14	271.48	282.79	80605
2023-11-30	285.49	285.49	279.50	282.78	74072
2023-12-01	281.75	292.03	281.21	291.49	71217
2023-12-04	288.57	298.65	288.57	298.27	73179
2023-12-05	294.95	297.12	292.81	294.69	57661
2023-12-06	296.05	308.01	296.05	307.51	79349
2023-12-07	306.76	306.98	301.80	303.75	71811
2023-12-08	302.00	307.05	301.93	306.82	41173
2023-12-11	308.06	313.65	301.86	312.87	60703
2023-12-12	310.50	311.53	302.07	306.21	59111
2023-12-13	308.80	322.30	301.56	320.59	94523
2023-12-14	322.49	338.92	322.49	336.85	83147
2023-12-15	338.63	340.88	327.23	332.15	268579
2023-12-18	331.06	332.88	327.85	331.40	60707
2023-12-19	333.18	343.80	333.18	342.36	87735
2023-12-20	343.04	355.00	339.25	341.08	128043
2023-12-21	345.80	347.11	339.64	346.57	45562
2023-12-22	347.24	350.61	347.24	347.96	51094
2023-12-26	350.95	360.35	348.43	358.20	58923
2023-12-27	359.91	365.63	353.98	355.21	65796
2023-12-28	352.35	357.68	351.63	352.48	50598
2023-12-29	350.01	354.76	345.24	346.62	73220
2024-01-02	342.33	346.46	338.68	344.42	72290
2024-01-03	340.78	340.78	322.39	323.28	92289
2024-01-04	323.44	323.52	317.75	319.59	114622
2024-01-05	315.89	324.22	313.91	315.99	69931
2024-01-08	317.18	324.12	315.53	321.98	49847
2024-01-09	318.31	321.44	317.01	318.72	32858
2024-01-10	318.72	322.88	318.24	321.53	47815
2024-01-11	320.92	320.92	314.62	318.27	46281
2024-01-12	323.32	323.32	314.71	316.05	47054
2024-01-16	312.25	314.00	308.93	311.71	49537
2024-01-17	305.65	310.81	304.10	306.54	45673
2024-01-18	310.71	320.84	310.46	320.71	60200
2024-01-19	322.88	329.78	315.92	329.29	71067
2024-01-22	333.63	340.43	333.41	339.18	69113
2024-01-23	339.15	339.15	320.88	324.01	88086
2024-01-24	329.84	329.84	313.47	315.49	50096
2024-01-25	323.19	324.56	319.62	323.63	49206
2024-01-26	325.00	328.95	325.00	328.51	45979
2024-01-29	328.73	337.52	324.77	335.87	64758
2024-01-30	336.36	338.11	332.87	333.90	72613
2024-01-31	334.59	341.11	330.56	331.92	161943
2024-02-01	336.43	339.11	328.28	337.15	75324
2024-02-02	336.77	350.88	325.25	343.05	73537
2024-02-05	342.39	352.26	335.51	350.60	94933
2024-02-06	350.97	357.50	343.05	352.89	66520
2024-02-07	354.68	355.40	348.83	349.13	38419
2024-02-08	352.01	355.60	351.13	354.00	59677
2024-02-09	354.36	362.56	352.90	361.60	52251
2024-02-12	362.54	375.25	362.54	372.83	70204
2024-02-13	348.96	358.62	347.48	353.75	96413
2024-02-14	361.68	371.69	354.13	368.50	70253
2024-02-15	372.82	375.87	365.86	370.78	69076
2024-02-16	365.64	373.41	365.00	370.00	69747
2024-02-20	363.71	368.54	358.84	367.81	84660
2024-02-21	368.93	371.26	362.25	365.22	58485
2024-02-22	365.80	370.50	363.73	367.09	65065
2024-02-23	367.65	371.00	365.80	365.80	42381
2024-02-26	366.67	368.94	364.18	366.17	58878
2024-02-27	367.47	369.94	365.94	368.19	57811
2024-02-28	363.99	368.33	361.28	365.50	56774
2024-02-29	372.00	376.31	368.11	372.57	70656
2024-03-01	375.37	380.26	369.73	379.09	51245
2024-03-04	378.35	379.80	365.32	367.56	67062
2024-03-05	367.14	371.33	363.19	366.54	58137
2024-03-06	372.45	373.49	364.20	366.54	45602
2024-03-07	368.93	376.98	365.69	375.37	51686
2024-03-08	378.16	379.25	364.51	364.74	67848
2024-03-11	365.62	372.85	362.15	371.31	91870
2024-03-12	372.53	376.50	364.81	372.55	56649
2024-03-13	371.17	380.04	371.17	376.25	55348
2024-03-14	373.99	374.73	362.70	365.69	64616
2024-03-15	365.52	377.48	365.51	376.98	236014
2024-03-18	380.27	383.10	371.78	371.78	62721
2024-03-19	370.20	382.70	369.04	382.10	55813
2024-03-20	383.70	392.06	379.90	389.65	54077
2024-03-21	392.30	396.71	391.76	393.43	48240
2024-03-22	393.57	393.99	388.62	393.61	60262
2024-03-25	392.44	395.19	386.63	386.66	48779
2024-03-26	391.20	391.40	384.09	384.98	38747
2024-03-27	388.00	394.96	388.00	392.11	41175
2024-03-28	393.20	400.23	393.20	399.06	48849
2024-04-01	399.49	400.99	386.24	389.26	68445
2024-04-02	383.52	383.52	369.95	374.59	65149
2024-04-03	369.56	380.63	369.56	377.77	40951
2024-04-04	383.62	383.63	371.69	374.31	42733
2024-04-05	374.43	382.47	374.43	380.41	37710
2024-04-08	383.57	383.57	378.50	381.60	55464
2024-04-09	385.35	391.61	380.00	391.46	31649
2024-04-10	378.36	378.36	365.73	371.62	74568
2024-04-11	374.70	380.97	373.36	380.69	50775
2024-04-12	378.24	378.24	372.17	376.25	28937
2024-04-15	376.43	376.47	367.50	370.43	65261
2024-04-16	370.03	370.03	355.98	356.97	89969
2024-04-17	360.50	363.88	349.14	351.45	75813
2024-04-18	354.88	357.51	346.83	348.88	59185
2024-04-19	347.63	359.90	347.63	358.20	70881
2024-04-22	359.21	363.87	356.00	359.52	35161
2024-04-23	362.47	380.52	362.47	375.36	66688
2024-04-24	372.63	376.80	366.12	366.50	36916
2024-04-25	362.01	367.26	356.03	366.41	40182
2024-04-26	366.00	373.51	366.00	372.61	28318
2024-04-29	375.84	378.63	370.92	374.47	36978
2024-04-30	370.58	370.58	362.60	364.21	56196
2024-05-01	365.77	377.09	363.78	365.00	48405
2024-05-02	368.07	373.45	360.51	372.02	58189
2024-05-03	379.93	389.07	376.47	377.30	40508
2024-05-06	382.07	385.50	379.32	381.53	24687
2024-05-07	382.87	384.55	378.05	378.60	32399
2024-05-08	376.74	381.86	369.23	371.51	62525
2024-05-09	369.37	377.84	368.58	376.87	72705
2024-05-10	378.47	378.47	372.83	376.61	55394
2024-05-13	379.50	380.76	371.44	372.20	51080
2024-05-14	377.70	377.70	372.95	374.36	57344
2024-05-15	379.86	392.26	379.29	391.16	70096
2024-05-16	387.95	389.54	371.36	371.79	74174
2024-05-17	373.53	376.05	367.27	374.21	60522
2024-05-20	377.14	383.64	374.68	374.68	53566
2024-05-21	374.36	375.00	359.42	362.36	90597
2024-05-22	359.58	360.14	344.60	353.72	131157
2024-05-23	355.68	356.29	349.10	354.47	98903
2024-05-24	351.54	351.54	336.52	347.88	159208
2024-05-28	348.47	355.80	346.46	349.06	130643
2024-05-29	344.11	346.12	337.51	341.91	102886
2024-05-30	345.46	356.00	345.46	354.10	63168
2024-05-31	355.38	357.65	353.61	357.20	48189
2024-06-03	362.94	362.94	353.23	354.00	48040
2024-06-04	348.95	352.37	344.20	344.63	45280
2024-06-05	349.60	356.05	345.00	354.46	39157
2024-06-06	352.00	356.31	351.99	353.25	40176
2024-06-07	348.40	349.34	343.60	344.01	46095
2024-06-10	339.82	348.35	338.06	348.02	56102
2024-06-11	346.20	346.20	340.52	342.82	57691
2024-06-12	356.40	368.81	355.90	358.99	104961
2024-06-13	356.35	360.34	353.27	359.39	51118
2024-06-14	353.63	358.87	349.77	357.64	68467
2024-06-17	357.20	357.70	348.35	357.65	76613
2024-06-18	357.65	361.71	352.91	354.82	64543
2024-06-20	354.00	360.90	354.00	358.75	60802
2024-06-21	361.10	361.66	353.10	357.69	223631
2024-06-24	357.69	363.95	356.29	356.49	75631
2024-06-25	358.24	358.24	343.22	343.88	54536
2024-06-26	340.74	346.93	339.46	341.41	53294
2024-06-27	342.62	344.63	341.38	344.25	43521
2024-06-28	347.82	348.57	342.40	346.17	109973
2024-07-01	347.85	347.85	337.26	337.41	39622
2024-07-02	335.70	340.55	335.70	339.44	43766
2024-07-03	340.12	343.56	338.51	339.55	24740
2024-07-05	339.98	339.98	331.08	335.64	38050
2024-07-08	339.55	346.34	339.55	344.40	51217
2024-07-09	343.81	346.81	341.14	343.80	39392
2024-07-10	343.80	351.31	343.80	349.84	42169
2024-07-11	360.69	372.01	357.48	365.11	119020
2024-07-12	369.06	384.10	369.06	372.41	67155
2024-07-15	372.87	385.77	372.87	381.71	65996
2024-07-16	386.42	411.58	386.42	410.75	113699
2024-07-17	407.10	409.61	397.52	397.91	75616
2024-07-18	397.34	415.15	390.98	393.19	62869
2024-07-19	393.31	396.26	389.23	391.30	38926
2024-07-22	395.07	403.91	389.99	403.48	54342
2024-07-23	399.30	409.63	395.50	405.84	70699
2024-07-24	404.00	408.30	390.91	391.83	78746
2024-07-25	397.65	414.50	390.05	402.11	102438
2024-07-26	411.01	419.22	410.04	417.73	65942
2024-07-29	419.36	421.60	412.75	417.75	49828
2024-07-30	418.27	422.22	416.32	419.98	45331
2024-07-31	424.69	426.41	412.00	414.62	87048
2024-08-01	416.58	417.23	395.97	401.37	86339
2024-08-02	375.20	387.76	372.71	382.97	99190
2024-08-05	351.28	377.38	351.28	363.80	82842
2024-08-06	362.75	371.62	361.75	363.81	53189
2024-08-07	369.45	385.46	361.67	363.41	158896
2024-08-08	370.59	370.59	360.94	366.40	62647
2024-08-09	365.29	370.47	365.29	368.10	56241
2024-08-12	368.91	368.91	359.26	362.22	34128
2024-08-13	367.65	377.05	365.24	374.52	55185
2024-08-14	374.40	381.42	372.01	376.33	119827
2024-08-15	384.70	394.12	379.98	391.28	86327
2024-08-16	388.43	393.96	385.89	386.87	57221
2024-08-19	388.00	396.11	385.23	393.17	57461
2024-08-20	393.54	394.59	384.46	385.04	42305
2024-08-21	389.95	395.61	389.95	394.40	37895
2024-08-22	394.85	395.45	388.69	389.41	28906
2024-08-23	390.40	411.36	390.40	409.16	59003
2024-08-26	409.79	414.32	403.89	404.29	47680
2024-08-27	399.81	407.07	398.13	403.05	43625
2024-08-28	401.64	405.06	399.29	402.80	38849
2024-08-29	405.77	408.24	398.48	404.11	41204
2024-08-30	407.39	421.27	405.00	413.32	58168
2024-09-03	412.90	417.00	395.64	397.13	59910
2024-09-04	396.85	400.49	390.46	399.07	40984
2024-09-05	399.91	405.29	394.85	397.85	87173
2024-09-06	398.70	405.68	397.93	402.45	51584
2024-09-09	401.84	411.46	398.95	403.58	73323
2024-09-10	407.07	407.99	400.37	403.32	44758
2024-09-11	401.40	407.69	393.82	402.84	58004
2024-09-12	405.01	417.00	405.01	415.90	49786
2024-09-13	422.84	435.56	422.84	427.53	64059
2024-09-16	431.22	431.22	425.04	427.17	54297
2024-09-17	430.39	437.02	426.32	431.60	51744
2024-09-18	431.60	436.20	421.89	424.03	82244
2024-09-19	436.50	444.64	428.00	444.20	79623
2024-09-20	443.52	444.90	429.40	435.77	488090
2024-09-23	440.12	440.12	427.10	430.28	64328
2024-09-24	428.44	435.11	425.22	428.63	46052
2024-09-25	426.48	426.52	421.20	422.01	51200
2024-09-26	429.13	431.70	425.26	426.15	52336
2024-09-27	432.07	441.52	430.52	431.82	48612
2024-09-30	427.15	431.95	424.49	428.24	55992
2024-10-01	429.55	440.73	424.31	440.47	80321
2024-10-02	435.18	438.99	431.42	432.74	37334
2024-10-03	428.21	434.00	427.17	429.52	40826
2024-10-04	435.41	435.41	419.36	422.28	53313
2024-10-07	417.37	423.76	413.45	423.01	37703
2024-10-08	423.97	426.51	420.23	422.98	47977
2024-10-09	421.83	430.73	421.83	424.00	45484
2024-10-10	418.10	419.80	413.70	417.91	37830
2024-10-11	420.00	426.21	420.00	422.17	47884
2024-10-14	422.62	436.37	422.62	435.07	38366
2024-10-15	436.07	442.68	436.07	439.30	50091
2024-10-16	444.71	452.42	444.71	449.92	62911
2024-10-17	450.01	450.01	444.52	445.50	28128
2024-10-18	445.67	451.70	444.40	448.26	38355
2024-10-21	445.25	446.50	426.01	427.49	39226
2024-10-22	422.66	422.66	412.12	412.54	47945
2024-10-23	410.21	413.30	405.11	411.78	59097
2024-10-24	412.42	419.68	412.42	416.27	40402
2024-10-25	421.25	424.24	412.94	413.03	28610
2024-10-28	417.97	422.00	414.20	418.68	42796
2024-10-29	409.47	414.56	399.86	413.66	87558
2024-10-30	413.05	423.39	413.05	413.98	49926
2024-10-31	412.35	415.38	407.76	409.80	59623
2024-11-01	442.25	448.18	438.14	446.72	79583
2024-11-04	446.64	453.50	443.09	444.21	49164
2024-11-05	443.90	460.64	443.90	457.70	65266
2024-11-06	460.09	468.13	452.88	462.98	116946
2024-11-07	462.95	466.72	456.45	458.85	153750
2024-11-08	458.68	476.95	458.68	475.98	97786
2024-11-11	482.95	484.80	476.33	481.62	38556
2024-11-12	476.74	481.06	464.14	467.61	65209
2024-11-13	472.93	473.24	464.07	466.18	27008
2024-11-14	465.45	473.00	462.82	464.95	35812
2024-11-15	466.86	466.86	459.06	465.23	44972
2024-11-18	464.00	473.39	462.27	466.02	34350
2024-11-19	465.17	472.21	459.28	471.33	36969
2024-11-20	467.47	475.71	467.47	475.41	35428
2024-11-21	475.41	500.16	475.41	493.96	75229
2024-11-22	498.40	513.72	498.40	512.91	69948
2024-11-25	520.69	544.08	520.34	533.17	118177
2024-11-26	528.00	528.00	516.27	521.23	92539
2024-11-27	525.70	527.00	513.49	515.86	50563
2024-11-29	518.55	520.26	510.45	514.50	25453
2024-12-02	513.72	523.37	512.88	519.43	38978
2024-12-03	512.12	516.88	507.31	511.73	74590
2024-12-04	510.09	510.09	499.45	506.07	87467
2024-12-05	505.70	506.27	497.86	498.05	37392
2024-12-06	503.78	508.52	494.59	500.64	33663
2024-12-09	503.31	507.35	500.79	503.69	38973
2024-12-10	500.49	502.52	489.00	500.00	73136
2024-12-11	506.99	506.99	495.78	497.01	38465
2024-12-12	494.80	500.17	491.51	498.78	77851
2024-12-13	494.78	494.78	480.98	484.66	52747
2024-12-16	480.26	488.36	478.75	479.76	44908
2024-12-17	481.76	482.30	471.62	473.29	61619
2024-12-18	476.99	478.56	451.67	452.12	56395
2024-12-19	451.52	456.30	438.90	442.22	69574
2024-12-20	438.98	457.01	438.98	455.30	218547
2024-12-23	452.16	452.16	440.54	445.28	36455
2024-12-24	443.84	451.73	443.84	450.62	18120
2024-12-26	446.76	452.60	446.06	449.28	29927
2024-12-27	446.57	448.32	440.22	443.29	30114
2024-12-30	442.55	451.44	437.07	446.83	50745
2024-12-31	447.91	450.88	445.98	446.23	49036
2025-01-02	448.97	452.03	434.39	439.07	53126
2025-01-03	442.17	450.38	442.00	447.28	43033
2025-01-06	447.96	453.27	446.25	448.24	49526
2025-01-07	447.12	447.30	437.61	440.84	39967
2025-01-08	439.28	444.99	432.28	444.33	36137
2025-01-10	436.34	441.79	430.04	431.31	50463
2025-01-13	429.12	442.30	428.50	440.73	49061
2025-01-14	450.11	456.89	449.95	452.50	63654
2025-01-15	471.70	475.45	464.96	468.75	64183
2025-01-16	466.85	473.42	463.10	471.53	77688
2025-01-17	477.97	484.11	470.02	476.84	69091
2025-01-21	480.00	488.00	477.71	480.50	58194
2025-01-22	475.90	480.91	473.24	474.81	32294
2025-01-23	472.71	480.11	468.13	476.05	36018
2025-01-24	474.00	476.21	467.61	471.39	34814
2025-01-27	470.79	486.53	470.79	473.05	50368
2025-01-28	474.08	475.74	468.62	471.76	31170
2025-01-29	470.01	476.49	465.19	467.71	71915
2025-01-30	470.44	482.08	469.58	476.82	75631
2025-01-31	476.84	516.42	476.78	508.64	165379
2025-02-03	509.11	526.50	507.60	519.31	113649
2025-02-04	518.01	523.23	502.56	515.86	95975
2025-02-05	517.89	534.63	517.89	533.84	74563
2025-02-06	536.70	540.73	529.68	537.22	62107
2025-02-07	538.00	538.00	522.35	528.60	63194
2025-02-10	531.38	531.38	522.39	528.33	42566
2025-02-11	527.83	536.58	523.82	530.79	46471
2025-02-12	518.59	532.93	514.87	524.85	38680
2025-02-13	530.00	536.67	525.46	535.31	48700
2025-02-14	537.90	540.84	534.81	538.30	32712
2025-02-18	538.16	542.47	532.29	539.10	50877
2025-02-19	532.63	536.17	525.84	533.93	41986
2025-02-20	533.12	536.95	525.06	530.18	50001
2025-02-21	536.28	536.28	516.72	520.73	37228
2025-02-24	525.76	525.76	511.59	518.32	44911
2025-02-25	522.00	539.67	521.89	538.72	91478
2025-02-26	537.48	538.00	525.04	530.23	66314
2025-02-27	527.64	530.86	518.05	518.06	50922
2025-02-28	518.84	526.13	518.84	524.53	56155
2025-03-03	531.33	531.33	518.34	518.42	93941
2025-03-04	514.05	526.21	502.45	519.24	85739
2025-03-05	515.53	535.21	515.53	533.60	59434
2025-03-06	528.35	535.75	526.68	529.37	67360
2025-03-07	528.87	528.87	509.48	520.32	60112
2025-03-10	517.52	517.52	504.14	511.46	50715
2025-03-11	514.30	515.39	498.28	502.69	53424
2025-03-12	505.99	518.37	497.14	506.51	58867
2025-03-13	505.75	510.47	487.94	491.58	56391
2025-03-14	504.93	508.09	490.07	506.83	60195
2025-03-17	502.09	508.37	499.88	506.60	57679
2025-03-18	500.93	506.76	499.09	500.61	48613
2025-03-19	503.86	528.65	503.86	525.65	65196
2025-03-20	516.35	531.91	511.65	521.48	59514
2025-03-21	509.48	514.01	502.60	512.89	196305
2025-03-24	520.19	530.48	517.36	522.48	61647
2025-03-25	520.42	536.05	516.48	530.64	63867
2025-03-26	529.94	534.00	526.88	533.19	44045
2025-03-27	532.69	538.45	521.04	526.55	50450
2025-03-28	529.16	529.16	512.03	513.96	47557
2025-03-31	507.74	523.37	503.95	519.63	76231
2025-04-01	515.86	520.01	508.62	516.13	66073
2025-04-02	509.55	529.45	504.76	527.56	70813
2025-04-03	504.86	515.71	485.47	486.33	86463
2025-04-04	470.76	502.00	469.93	488.94	88698
2025-04-07	469.80	496.94	460.32	466.36	95334
2025-04-08	480.99	488.00	450.39	459.83	75879
2025-04-09	455.24	503.34	450.20	488.86	94537
2025-04-10	472.92	479.24	461.85	466.99	84890
2025-04-11	466.38	472.99	452.34	469.83	70091
2025-04-14	484.00	486.83	464.83	475.47	67255
2025-04-15	475.47	481.14	472.81	475.55	64225
2025-04-16	477.32	477.86	462.42	469.45	52450
2025-04-17	475.45	482.60	469.15	477.75	70524
2025-04-21	471.08	472.53	458.14	461.47	44741
2025-04-22	468.77	484.02	467.90	480.49	55422
2025-04-23	497.18	497.18	478.27	480.10	60271
2025-04-24	481.00	496.97	480.00	488.74	48520
2025-04-25	482.42	489.64	480.00	488.92	39849
2025-04-28	488.18	498.17	478.96	489.29	49790
2025-04-29	488.32	499.17	485.88	497.97	57044
2025-04-30	493.17	496.54	480.96	493.85	59353
2025-05-01	493.10	509.15	493.10	498.69	46020
2025-05-02	499.07	512.44	499.01	512.41	39570
2025-05-05	505.19	515.00	502.15	512.03	42464
2025-05-06	503.68	516.30	502.03	515.82	67881
2025-05-07	516.60	522.24	511.69	518.38	75679
2025-05-08	521.75	531.89	521.75	527.04	73082
2025-05-09	529.73	531.71	522.11	524.14	43300
2025-05-12	545.24	549.99	534.43	537.62	61528
2025-05-13	538.81	546.25	526.58	527.98	100979
2025-05-14	528.20	529.02	513.76	516.15	61979
2025-05-15	517.12	525.82	517.00	520.39	47634
2025-05-16	518.52	528.87	515.96	528.01	54055
2025-05-19	513.70	519.53	512.41	517.88	57515
2025-05-20	516.69	520.10	510.00	519.77	86842
2025-05-21	515.97	519.96	505.02	516.02	202282
2025-05-22	509.75	513.35	488.84	499.23	125211
2025-05-23	491.90	523.78	470.85	472.79	173331
2025-05-27	471.56	478.46	450.82	456.71	177550
2025-05-28	454.39	454.60	433.17	435.03	158863
2025-05-29	438.16	443.59	427.97	434.38	132614
2025-05-30	435.98	437.81	430.00	433.60	108153
2025-06-02	435.25	435.25	418.92	423.51	87060
2025-06-03	423.99	439.48	423.85	429.00	120749
2025-06-04	426.55	430.94	425.51	426.66	58669
2025-06-05	425.19	430.58	418.88	423.85	216633
2025-06-06	427.89	432.51	419.64	428.63	534126
2025-06-09	432.69	432.69	420.91	425.23	249360
2025-06-10	429.13	436.11	424.74	429.62	201280
2025-06-11	433.89	435.36	422.04	426.68	248969
2025-06-12	422.71	424.32	412.67	415.94	154324
2025-06-13	412.66	412.74	393.53	396.53	267994
2025-06-16	403.00	406.56	393.80	406.30	405983
2025-06-17	402.53	410.23	393.85	400.95	217462
2025-06-18	400.76	407.70	399.01	400.49	270284
2025-06-20	404.17	404.17	395.37	397.23	173480
2025-06-23	396.94	409.73	395.34	409.73	203077
2025-06-24	411.47	429.21	410.29	428.50	216308
2025-06-25	425.49	425.49	412.89	415.36	266015
2025-06-26	417.44	425.53	404.68	424.89	253105
2025-06-27	428.14	433.45	423.73	430.35	279094
2025-06-30	431.03	436.91	424.15	434.43	241729
2025-07-01	430.94	459.43	428.10	452.64	261799
2025-07-02	456.89	460.62	450.12	459.40	160669
2025-07-03	459.39	459.78	445.16	457.42	110376
2025-07-07	452.38	458.11	441.68	447.15	216649
2025-07-08	447.20	453.71	444.58	446.77	174631
2025-07-09	447.01	456.65	444.06	446.92	154743
2025-07-10	448.77	453.99	446.50	448.46	149126
2025-07-11	443.79	455.17	440.48	449.84	128913
2025-07-14	448.63	452.56	440.23	452.50	171376
2025-07-15	454.90	456.71	432.87	432.87	263238
2025-07-16	437.95	439.91	425.00	427.85	117630
2025-07-17	424.28	432.12	424.28	429.02	139286
2025-07-18	434.39	437.00	417.97	420.73	127984
2025-07-21	422.96	427.19	415.53	415.83	121280
2025-07-22	420.22	432.78	420.22	425.82	173775
2025-07-23	426.42	426.42	418.84	419.63	79697
2025-07-24	418.25	420.61	406.75	412.03	67840
2025-07-25	416.90	417.93	411.00	417.47	65660
2025-07-28	417.80	420.00	410.32	414.52	75204
2025-07-29	419.21	419.21	410.54	411.96	108709
2025-07-30	413.60	415.40	400.45	403.12	103709
2025-07-31	397.38	405.86	397.38	403.67	101432
2025-08-01	429.70	429.70	406.98	422.81	196752
2025-08-04	422.26	443.88	422.26	440.29	110345
2025-08-05	439.38	452.11	439.29	446.28	88811
2025-08-06	447.50	451.80	441.95	450.70	72511
2025-08-07	454.68	456.84	450.55	451.49	69080
2025-08-08	454.40	458.78	451.47	454.21	61765
2025-08-11	452.68	458.78	443.82	450.40	67366
2025-08-12	455.70	476.49	455.70	474.18	68274
2025-08-13	474.58	498.36	474.23	495.53	196030
2025-08-14	484.02	488.65	481.10	483.35	180504
2025-08-15	487.14	489.07	474.54	480.22	93119

Explore More About CVCO

Coins representing dividend payouts and trends

CVCO Dividend History

Discover Cavco Industries 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

CVCO Stock Split History

Discover Cavco Industries 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

CVCO Historical Prices

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

Web Analytics