GEF.B Historical Prices

Summary

Key Stock Metrics

52.37

(April 9, 2025)

52-Week Low

77.21

(December 3, 2024)

52-Week High

117.32

(February 26, 2007)

All-Time High

65.74

(June 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-10-07	31.76	31.91	31.76	31.91	1200
2003-10-08	32.16	32.24	32.01	32.01	700
2003-10-09	32.40	33.00	32.05	32.05	2700
2003-10-10	33.00	34.00	33.00	34.00	3700
2003-10-13	34.00	34.01	33.55	34.00	5000
2003-10-14	34.00	34.00	34.00	34.00	14200
2003-10-15	33.99	34.00	33.99	34.00	9400
2003-10-16	34.00	34.00	34.00	34.00	4000
2003-10-17	34.00	34.00	34.00	34.00	2300
2003-10-20	33.80	33.80	33.80	33.80	100
2003-10-21	33.99	33.99	33.95	33.95	1800
2003-10-28	33.00	33.00	33.00	33.00	3500
2003-10-31	33.50	33.50	33.50	33.50	2000
2003-11-06	33.31	33.31	33.31	33.31	100
2003-11-07	33.41	33.80	33.41	33.80	1500
2003-11-10	33.25	33.25	33.00	33.00	1300
2003-11-11	32.50	32.50	32.00	32.00	1100
2003-11-13	32.60	33.00	32.60	33.00	3400
2003-11-14	33.00	34.00	33.00	34.00	3500
2003-11-17	33.25	33.25	32.70	32.70	1700
2003-11-18	33.00	33.00	33.00	33.00	500
2003-11-19	32.60	33.00	32.60	33.00	1100
2003-11-20	32.50	32.50	32.50	32.50	200
2003-11-21	32.41	32.41	32.41	32.41	300
2003-11-24	32.40	34.00	32.40	33.90	6600
2003-11-25	33.50	33.50	32.99	33.50	22300
2003-11-26	34.00	34.40	34.00	34.39	600
2003-11-28	34.38	34.38	34.38	34.38	200
2003-12-02	34.38	35.00	34.38	35.00	4900
2003-12-03	34.74	34.75	34.74	34.75	500
2003-12-04	34.25	34.25	34.00	34.00	27300
2003-12-05	34.25	34.25	34.00	34.00	1100
2003-12-09	33.99	34.00	33.99	34.00	3800
2003-12-10	33.50	34.50	33.50	34.50	2400
2003-12-11	34.26	34.58	34.00	34.40	3300
2003-12-15	34.99	35.00	34.99	35.00	2100
2003-12-16	35.36	36.50	35.36	36.50	5800
2003-12-17	35.90	35.90	34.00	34.50	2700
2003-12-22	33.51	34.25	33.51	34.25	300
2003-12-26	34.25	34.46	34.25	34.46	400
2003-12-30	35.00	35.25	35.00	35.25	300
2003-12-31	35.75	35.75	35.75	35.75	300
2004-01-02	35.76	35.76	35.75	35.75	1000
2004-01-05	36.24	36.72	36.00	36.00	2300
2004-01-06	36.00	37.00	36.00	37.00	3500
2004-01-07	36.99	37.00	36.52	36.52	18100
2004-01-08	37.00	37.00	37.00	37.00	1000
2004-01-09	36.15	36.15	35.73	35.75	4000
2004-01-12	36.00	36.50	36.00	36.50	1100
2004-01-14	36.00	36.00	36.00	36.00	1200
2004-01-15	36.03	36.03	36.02	36.02	1300
2004-01-16	36.50	36.50	36.50	36.50	2500
2004-01-21	37.01	37.01	37.01	37.01	300
2004-01-22	37.02	37.02	37.02	37.02	500
2004-01-23	37.75	37.75	37.02	37.05	4300
2004-01-26	37.60	37.60	37.60	37.60	300
2004-01-27	37.25	37.25	37.25	37.25	100
2004-01-28	37.25	37.26	37.25	37.26	500
2004-02-03	36.99	36.99	36.76	36.99	700
2004-02-04	36.55	36.55	36.26	36.26	7200
2004-02-05	36.25	36.26	35.65	35.65	3800
2004-02-06	34.55	34.55	34.25	34.50	4000
2004-02-09	34.25	35.89	34.25	35.89	4300
2004-02-10	36.00	36.80	36.00	36.80	1200
2004-02-11	37.00	37.00	37.00	37.00	1000
2004-02-12	36.55	36.55	36.25	36.25	5000
2004-02-13	35.90	35.90	35.90	35.90	100
2004-02-18	36.00	36.00	36.00	36.00	500
2004-02-23	36.27	36.27	36.26	36.26	1400
2004-02-24	36.26	36.26	35.90	35.90	4600
2004-03-02	36.50	36.50	36.50	36.50	100
2004-03-03	36.50	36.50	36.05	36.10	1600
2004-03-04	36.10	36.50	36.00	36.50	3500
2004-03-05	36.50	36.50	36.50	36.50	500
2004-03-10	36.02	36.02	36.00	36.00	1900
2004-03-11	35.30	35.30	35.30	35.30	500
2004-03-12	35.05	35.25	35.05	35.25	300
2004-03-15	35.51	35.51	35.51	35.51	200
2004-03-19	35.25	35.25	35.10	35.10	1500
2004-03-22	35.04	35.05	35.00	35.00	1100
2004-03-23	35.23	35.25	35.23	35.25	1000
2004-03-24	35.00	35.00	35.00	35.00	1800
2004-03-25	35.00	35.00	35.00	35.00	9800
2004-03-26	35.25	35.25	35.25	35.25	1200
2004-04-05	36.00	36.00	36.00	36.00	1800
2004-04-06	36.00	36.00	35.70	36.00	1300
2004-04-08	35.75	36.00	35.75	36.00	800
2004-04-12	36.00	36.00	35.24	35.24	8000
2004-04-13	35.25	35.25	35.24	35.24	1500
2004-04-14	35.10	35.10	35.05	35.05	1000
2004-04-15	35.20	35.25	35.20	35.25	600
2004-04-16	36.00	37.00	36.00	37.00	3000
2004-04-20	36.50	36.50	36.05	36.27	1100
2004-04-21	36.30	36.30	36.30	36.30	100
2004-04-22	36.65	37.00	36.65	37.00	400
2004-04-23	37.10	37.10	37.00	37.00	1000
2004-04-27	37.00	37.00	37.00	37.00	100
2004-04-30	37.00	37.00	36.00	36.00	5500
2004-05-03	37.00	37.00	37.00	37.00	3500
2004-05-07	37.00	37.00	37.00	37.00	400
2004-05-10	37.00	37.00	37.00	37.00	3800
2004-05-11	36.01	36.01	36.01	36.01	1000
2004-05-12	36.26	36.26	36.26	36.26	100
2004-05-13	37.00	38.00	37.00	37.50	17700
2004-05-20	37.99	38.00	37.99	38.00	400
2004-05-24	37.10	37.90	37.00	37.50	1600
2004-05-25	37.05	37.25	37.00	37.05	1700
2004-05-27	37.50	37.50	37.50	37.50	1000
2004-05-28	38.00	38.00	37.95	37.95	2200
2004-06-02	38.50	38.50	38.50	38.50	200
2004-06-03	38.00	38.00	38.00	38.00	900
2004-06-04	38.00	38.00	38.00	38.00	2600
2004-06-07	38.50	39.40	38.50	39.40	11500
2004-06-08	39.05	39.05	39.00	39.00	700
2004-06-09	40.00	40.00	39.50	40.00	4900
2004-06-10	40.00	40.50	40.00	40.50	1300
2004-06-15	40.25	41.00	40.00	41.00	500
2004-06-16	39.85	39.85	39.64	39.85	1300
2004-06-17	40.35	40.95	40.35	40.95	600
2004-06-18	41.00	41.50	41.00	41.00	4600
2004-06-23	41.25	41.75	41.25	41.75	2600
2004-06-24	42.00	42.00	41.25	41.85	2300
2004-06-28	41.96	42.00	41.00	41.45	3000
2004-06-29	42.00	42.00	42.00	42.00	1500
2004-06-30	42.00	42.50	42.00	42.50	4800
2004-07-01	42.00	42.00	41.50	41.50	1600
2004-07-02	42.00	42.00	42.00	42.00	1100
2004-07-07	42.00	42.00	42.00	42.00	2600
2004-07-08	42.00	42.50	42.00	42.05	2700
2004-07-09	42.45	42.45	41.80	41.80	1300
2004-07-12	41.30	41.30	41.10	41.10	400
2004-07-13	40.50	40.50	40.50	40.50	200
2004-07-14	40.10	40.20	40.02	40.10	1500
2004-07-15	40.02	40.15	40.02	40.02	2400
2004-07-16	40.15	40.15	40.15	40.15	200
2004-07-19	40.02	40.40	40.02	40.40	1200
2004-07-20	40.30	40.30	40.30	40.30	100
2004-07-21	40.30	40.32	40.30	40.32	500
2004-07-22	40.35	40.35	40.35	40.35	1000
2004-07-23	39.50	39.50	38.00	39.00	10800
2004-07-26	39.00	39.00	39.00	39.00	1300
2004-07-29	38.75	38.75	37.75	37.85	5400
2004-07-30	38.10	38.10	38.10	38.10	200
2004-08-05	38.50	38.50	38.30	38.30	2700
2004-08-06	37.75	37.75	37.25	37.25	600
2004-08-11	35.76	36.20	35.76	36.20	3400
2004-08-12	36.20	36.50	36.20	36.50	1600
2004-08-13	36.50	36.50	36.50	36.50	3000
2004-08-18	37.00	37.00	37.00	37.00	100
2004-08-20	36.70	37.00	36.70	37.00	200
2004-08-23	37.00	37.00	36.60	36.60	400
2004-08-24	37.00	37.00	37.00	37.00	100
2004-08-25	37.50	38.15	37.50	38.00	1400
2004-08-31	38.30	39.00	38.30	39.00	600
2004-09-02	40.00	41.25	40.00	41.00	4700
2004-09-03	41.90	41.90	41.90	41.90	1000
2004-09-07	41.50	41.82	41.50	41.82	500
2004-09-09	41.88	43.00	41.88	43.00	12300
2004-09-10	42.50	43.50	42.50	43.50	4800
2004-09-13	43.10	43.10	43.00	43.03	1900
2004-09-14	43.00	43.04	43.00	43.04	300
2004-09-15	43.00	43.10	43.00	43.10	200
2004-09-16	43.35	43.49	43.35	43.49	300
2004-09-17	43.50	43.50	43.31	43.50	700
2004-09-20	43.00	43.00	43.00	43.00	100
2004-09-21	43.00	43.00	43.00	43.00	500
2004-09-27	42.50	42.50	41.90	41.90	500
2004-09-29	42.50	42.50	41.90	41.90	500
2004-09-30	42.40	42.40	41.15	42.00	3900
2004-10-01	42.60	42.60	42.60	42.60	100
2004-10-04	43.00	44.00	43.00	43.15	6700
2004-10-06	43.00	43.00	43.00	43.00	1000
2004-10-07	43.95	43.95	42.75	42.85	3900
2004-10-11	42.88	42.89	42.50	42.50	2200
2004-10-12	42.49	42.50	42.49	42.50	4700
2004-10-14	41.95	41.95	41.30	41.30	400
2004-10-18	40.50	41.55	40.30	41.55	2900
2004-10-19	41.05	41.05	41.05	41.05	500
2004-10-20	40.99	41.00	40.99	41.00	300
2004-10-25	40.00	40.00	40.00	40.00	2000
2004-10-26	40.00	40.75	40.00	40.75	7300
2004-10-27	40.75	41.00	40.75	40.75	1700
2004-11-01	41.00	41.50	41.00	41.50	200
2004-11-02	41.25	42.25	41.25	42.25	800
2004-11-03	42.75	44.00	42.75	43.55	6400
2004-11-04	44.00	44.75	44.00	44.75	3200
2004-11-05	44.90	45.00	44.50	44.50	4600
2004-11-08	44.60	44.60	44.60	44.60	3500
2004-11-09	44.60	44.60	43.50	43.50	1700
2004-11-10	44.00	45.00	44.00	45.00	3600
2004-11-12	45.70	45.70	45.70	45.70	500
2004-11-16	45.49	45.49	45.49	45.49	200
2004-11-17	45.40	45.40	45.40	45.40	100
2004-11-22	45.50	48.00	45.50	47.95	3600
2004-11-23	47.05	48.00	46.60	48.00	10700
2004-11-24	47.50	47.70	47.50	47.70	500
2004-11-26	48.00	48.00	48.00	48.00	100
2004-11-29	47.00	48.00	47.00	48.00	2700
2004-11-30	47.50	48.00	47.50	48.00	4100
2004-12-01	47.50	47.50	47.50	47.50	300
2004-12-02	47.75	47.75	47.75	47.75	100
2004-12-03	47.00	48.00	46.25	47.30	3300
2004-12-07	46.50	46.50	46.50	46.50	2200
2004-12-08	46.00	46.00	46.00	46.00	100
2004-12-09	46.50	49.25	46.50	49.20	11500
2004-12-10	49.50	50.00	49.50	49.50	2500
2004-12-13	50.00	50.00	49.20	50.00	2600
2004-12-14	50.95	50.95	50.75	50.75	500
2004-12-15	50.40	51.44	50.40	51.44	13500
2004-12-17	52.00	52.00	52.00	52.00	1700
2004-12-20	52.60	55.17	52.60	53.25	8600
2004-12-21	53.75	54.04	53.75	54.04	200
2004-12-22	54.25	54.56	54.25	54.40	500
2004-12-27	53.50	53.50	51.80	52.89	17400
2004-12-28	53.50	54.50	53.50	54.01	2100
2004-12-29	55.00	55.00	54.50	54.50	1400
2004-12-31	54.50	55.15	54.50	55.00	3100
2005-01-03	54.00	54.00	53.00	53.34	3000
2005-01-04	53.00	53.00	53.00	53.00	200
2005-01-05	53.00	53.00	52.32	52.76	1800
2005-01-06	52.80	53.10	52.75	52.75	6600
2005-01-07	53.00	53.00	52.10	52.10	8900
2005-01-10	52.30	52.70	51.90	52.40	4400
2005-01-11	52.50	52.74	52.00	52.70	6000
2005-01-12	52.70	52.70	51.50	52.40	4600
2005-01-13	52.50	52.50	52.00	52.00	2600
2005-01-14	52.00	52.00	52.00	52.00	1000
2005-01-18	52.20	53.59	52.00	53.59	2300
2005-01-19	53.75	53.75	52.75	52.75	3100
2005-01-20	53.00	53.00	53.00	53.00	2200
2005-01-21	53.00	53.40	52.75	52.80	4200
2005-01-24	53.00	53.71	52.86	53.71	3100
2005-01-25	53.75	54.32	53.75	53.75	5800
2005-01-26	54.00	54.50	54.00	54.50	900
2005-01-27	54.30	54.30	54.30	54.30	100
2005-01-28	54.00	54.25	54.00	54.25	700
2005-01-31	55.00	55.98	55.00	55.32	9000
2005-02-01	55.50	56.95	55.50	56.95	12700
2005-02-02	56.95	59.25	56.50	59.25	7000
2005-02-03	59.00	59.50	58.00	59.50	11200
2005-02-04	59.75	59.95	59.75	59.90	3500
2005-02-07	59.20	59.71	59.20	59.70	6000
2005-02-08	59.00	60.50	58.48	60.50	5000
2005-02-09	60.50	60.50	59.62	59.62	2800
2005-02-10	59.00	59.00	58.50	59.00	2800
2005-02-11	59.50	61.05	59.50	60.07	10100
2005-02-14	60.14	60.74	59.50	60.74	1200
2005-02-15	61.25	61.53	60.55	60.55	2000
2005-02-16	60.80	60.81	60.80	60.81	200
2005-02-17	60.48	61.05	60.48	60.80	300
2005-02-22	60.40	60.40	59.20	59.50	8400
2005-02-24	59.10	59.22	59.00	59.22	1500
2005-02-25	60.10	60.90	60.10	60.79	500
2005-02-28	61.29	61.30	61.29	61.30	300
2005-03-01	61.50	61.85	60.98	60.98	5800
2005-03-02	61.05	62.00	61.05	62.00	5200
2005-03-03	62.00	63.00	62.00	62.25	2800
2005-03-04	62.75	64.03	62.75	62.76	4300
2005-03-07	64.90	65.00	64.51	65.00	4500
2005-03-08	65.50	67.13	65.50	67.13	8800
2005-03-09	66.84	67.00	65.75	67.00	1200
2005-03-10	66.65	66.65	65.75	65.75	500
2005-03-11	64.75	64.75	63.61	64.20	1700
2005-03-14	65.25	66.50	65.00	66.50	8400
2005-03-15	67.41	69.25	66.01	69.00	3700
2005-03-16	68.25	68.75	67.75	68.75	800
2005-03-18	68.76	69.54	67.99	69.10	19300
2005-03-22	68.15	69.03	68.15	69.02	1100
2005-03-23	68.50	68.50	68.50	68.50	100
2005-03-24	68.55	69.40	68.55	69.11	1400
2005-03-29	68.28	68.28	66.10	66.10	8600
2005-03-30	65.25	66.50	64.99	66.50	4200
2005-03-31	65.50	65.98	64.40	64.40	8100
2005-04-01	65.50	65.50	65.50	65.50	2000
2005-04-04	66.25	68.05	66.25	68.05	1800
2005-04-05	68.03	68.17	68.03	68.17	300
2005-04-06	68.00	70.00	68.00	68.75	900
2005-04-07	69.75	69.75	69.75	69.75	100
2005-04-08	71.00	71.00	71.00	71.00	100
2005-04-11	70.25	70.99	70.25	70.69	900
2005-04-12	70.44	70.44	70.00	70.05	1200
2005-04-13	70.42	70.60	70.14	70.50	3600
2005-04-14	70.71	70.71	66.50	66.50	5400
2005-04-15	67.45	67.45	66.00	66.00	1000
2005-04-18	64.95	65.50	64.60	65.00	2700
2005-04-19	65.00	65.75	64.80	65.05	5900
2005-04-20	65.00	65.00	65.00	65.00	1700
2005-04-21	65.00	65.00	63.99	64.75	2700
2005-04-22	65.34	66.60	65.20	65.35	3700
2005-04-25	66.15	66.15	65.55	65.60	1400
2005-04-26	65.30	65.70	65.30	65.70	3300
2005-04-27	65.31	65.56	65.25	65.56	3600
2005-04-28	65.31	65.31	64.30	64.30	5100
2005-04-29	64.49	64.50	62.50	64.25	9100
2005-05-02	65.25	65.25	64.50	64.80	6800
2005-05-03	65.00	69.00	65.00	67.00	7100
2005-05-04	67.70	68.50	67.70	68.50	500
2005-05-06	68.70	68.70	68.40	68.40	600
2005-05-09	68.60	69.25	68.60	69.25	600
2005-05-10	68.75	68.75	68.75	68.75	100
2005-05-11	68.50	68.50	68.00	68.00	1400
2005-05-12	69.00	69.00	68.00	68.00	1100
2005-05-13	67.75	67.75	61.69	63.00	7600
2005-05-16	62.01	63.60	61.55	62.50	1400
2005-05-17	62.50	62.50	62.05	62.05	1800
2005-05-18	61.50	64.00	61.50	64.00	1400
2005-05-19	64.00	64.99	64.00	64.99	800
2005-05-20	65.00	65.00	64.00	64.75	1500
2005-05-23	65.00	65.00	65.00	65.00	100
2005-05-24	65.00	65.05	64.99	65.05	2000
2005-05-25	65.00	65.05	65.00	65.00	3300
2005-05-26	65.90	67.70	65.90	67.25	7300
2005-05-31	68.00	68.00	68.00	68.00	100
2005-06-01	68.00	68.50	68.00	68.50	1000
2005-06-02	69.50	69.50	69.50	69.50	100
2005-06-03	68.00	68.25	60.00	60.00	7400
2005-06-06	59.90	61.00	57.91	58.50	12100
2005-06-07	57.55	62.00	57.42	60.00	13500
2005-06-08	59.90	59.90	58.30	58.56	3400
2005-06-09	58.55	58.55	58.55	58.55	800
2005-06-10	58.55	58.55	58.55	58.55	800
2005-06-13	58.55	58.55	58.48	58.50	2400
2005-06-14	58.50	60.98	58.49	60.98	3100
2005-06-17	61.40	61.40	61.40	61.40	300
2005-06-20	60.50	61.00	60.10	60.95	700
2005-06-21	60.55	60.55	59.00	59.00	900
2005-06-22	59.50	59.50	58.00	58.05	2000
2005-06-23	57.75	57.87	57.50	57.50	2000
2005-06-24	56.70	56.70	55.76	56.34	2200
2005-06-27	56.00	57.20	53.25	57.20	1500
2005-06-28	57.70	58.00	57.50	57.80	2000
2005-06-29	58.30	59.84	58.30	59.84	600
2005-06-30	59.70	59.76	59.30	59.30	600
2005-07-01	59.26	59.26	57.94	57.94	300
2005-07-05	58.44	59.25	58.44	59.25	1000
2005-07-06	60.00	60.00	58.75	59.25	700
2005-07-07	58.75	58.80	58.69	58.80	600
2005-07-08	59.05	61.00	59.05	61.00	2100
2005-07-12	60.50	60.50	60.00	60.00	1100
2005-07-13	60.25	60.25	60.25	60.25	100
2005-07-14	60.00	60.00	59.35	59.35	500
2005-07-15	58.80	59.40	58.80	59.40	300
2005-07-18	59.60	59.60	59.40	59.40	200
2005-07-19	59.80	60.05	59.80	60.05	200
2005-07-20	60.20	61.25	60.20	61.25	1400
2005-07-21	61.50	61.50	59.90	59.90	1100
2005-07-22	59.75	61.10	59.75	61.10	3700
2005-07-25	60.65	60.78	59.10	59.50	1200
2005-07-26	59.00	60.50	58.75	58.90	2100
2005-07-27	59.75	59.75	59.25	59.25	300
2005-07-28	59.20	59.20	58.18	59.18	1700
2005-07-29	60.00	60.00	58.00	58.25	700
2005-08-01	59.25	59.80	59.25	59.80	800
2005-08-02	60.05	60.26	59.70	60.00	1200
2005-08-03	60.48	61.19	60.37	60.37	600
2005-08-04	60.08	60.08	59.60	59.95	600
2005-08-05	59.25	59.25	58.75	58.75	600
2005-08-08	59.44	60.50	59.44	60.50	400
2005-08-09	59.50	59.50	59.50	59.50	400
2005-08-10	59.75	60.69	59.70	59.70	600
2005-08-11	60.20	60.50	60.20	60.50	200
2005-08-12	60.20	60.20	59.50	59.50	600
2005-08-15	60.00	60.69	60.00	60.69	400
2005-08-16	60.19	60.19	59.25	59.25	400
2005-08-17	59.70	59.70	59.00	59.00	700
2005-08-18	58.55	58.90	58.25	58.25	1100
2005-08-22	58.75	58.75	58.25	58.49	1300
2005-08-23	57.99	57.99	57.00	57.00	400
2005-08-24	57.90	58.60	57.90	58.39	1400
2005-08-26	58.14	58.14	57.02	57.02	500
2005-08-29	57.00	57.90	57.00	57.90	600
2005-08-30	57.42	57.42	56.50	56.50	1600
2005-08-31	56.82	57.32	56.82	57.32	900
2005-09-01	54.90	56.75	53.10	56.60	2000
2005-09-02	56.40	57.00	56.40	57.00	1100
2005-09-06	56.50	56.50	56.20	56.39	2100
2005-09-07	56.21	56.41	55.91	55.91	3100
2005-09-08	56.39	56.39	56.35	56.35	700
2005-09-09	56.65	56.70	56.65	56.70	200
2005-09-12	56.70	58.50	56.70	58.50	800
2005-09-13	58.50	58.94	58.20	58.73	1200
2005-09-14	58.98	59.00	57.00	57.00	2400
2005-09-15	56.75	57.39	56.75	57.10	600
2005-09-16	57.40	57.50	57.40	57.50	300
2005-09-19	58.00	58.00	58.00	58.00	200
2005-09-20	57.55	58.19	57.35	57.90	1400
2005-09-21	57.65	57.65	57.00	57.00	500
2005-09-22	56.61	56.61	56.50	56.50	2300
2005-09-23	55.34	56.50	55.34	56.50	300
2005-09-26	56.50	56.50	56.50	56.50	200
2005-09-27	56.50	56.50	56.50	56.50	400
2005-09-29	56.50	56.50	56.50	56.50	200
2005-09-30	56.50	57.57	56.25	57.57	400
2005-10-03	57.80	58.50	57.80	58.50	600
2005-10-04	58.13	58.13	58.13	58.13	100
2005-10-05	57.88	57.88	56.00	56.50	3600
2005-10-06	56.05	56.05	56.05	56.05	100
2005-10-07	56.80	57.21	56.80	57.21	300
2005-10-10	57.08	57.08	56.17	56.19	900
2005-10-11	56.59	56.59	56.59	56.59	100
2005-10-12	55.75	55.75	55.29	55.55	700
2005-10-13	54.80	55.25	54.80	55.25	2200
2005-10-14	55.31	57.50	55.31	57.50	1000
2005-10-17	56.50	56.75	55.50	56.00	1000
2005-10-18	55.99	55.99	55.99	55.99	100
2005-10-19	56.00	56.00	55.30	56.00	2000
2005-10-21	56.00	56.50	54.30	56.50	2400
2005-10-24	57.60	57.60	55.05	57.00	3000
2005-10-25	57.00	57.00	55.75	55.75	2600
2005-10-27	56.70	56.70	56.05	56.05	300
2005-10-28	55.85	57.50	54.95	57.50	1800
2005-10-31	115.00	115.00	57.49	57.50	5600
2005-11-01	57.51	57.51	56.99	56.99	1500
2005-11-02	57.00	57.50	56.25	57.50	3300
2005-11-03	57.00	57.00	56.50	56.50	500
2005-11-04	56.50	56.50	56.25	56.25	900
2005-11-07	56.00	56.50	55.51	55.51	700
2005-11-08	56.00	56.00	56.00	56.00	300
2005-11-09	56.75	57.00	56.75	57.00	9400
2005-11-10	57.00	57.50	56.25	57.50	1300
2005-11-11	57.25	57.65	57.10	57.65	1600
2005-11-14	57.50	57.50	56.00	56.00	700
2005-11-15	55.50	55.50	54.50	54.50	700
2005-11-16	54.75	55.75	54.75	55.75	600
2005-11-17	56.50	57.35	56.50	57.35	700
2005-11-18	58.00	59.00	58.00	59.00	300
2005-11-21	58.00	59.00	58.00	59.00	400
2005-11-23	59.25	59.82	59.25	59.82	400
2005-11-25	60.10	60.10	60.10	60.10	200
2005-11-28	60.65	60.65	58.70	58.70	400
2005-11-30	59.33	59.33	58.25	58.25	300
2005-12-01	59.00	60.50	58.30	60.50	1500
2005-12-06	61.25	61.25	60.15	60.15	300
2005-12-07	60.50	60.50	60.00	60.00	200
2005-12-08	59.00	62.00	58.90	61.00	1800
2005-12-09	61.75	61.75	61.75	61.75	100
2005-12-12	62.00	62.50	62.00	62.50	600
2005-12-13	63.00	63.00	63.00	63.00	100
2005-12-14	63.50	63.50	63.50	63.50	100
2005-12-16	64.15	64.70	64.15	64.70	300
2005-12-19	64.55	64.55	63.25	63.80	600
2005-12-20	62.75	62.75	62.75	62.75	400
2005-12-22	62.74	62.74	62.74	62.74	200
2005-12-27	62.75	62.75	62.75	62.75	200
2005-12-28	62.75	62.75	62.75	62.75	100
2005-12-29	63.00	64.00	63.00	64.00	600
2005-12-30	63.00	63.01	63.00	63.01	200
2006-01-03	62.59	62.59	61.00	61.00	300
2006-01-04	61.75	61.90	61.75	61.90	200
2006-01-05	61.65	61.65	61.00	61.00	200
2006-01-09	60.99	61.00	60.00	60.40	1300
2006-01-10	60.50	60.85	60.50	60.51	3900
2006-01-12	60.00	60.00	59.50	59.50	200
2006-01-13	60.00	60.00	60.00	60.00	2800
2006-01-17	59.25	59.50	57.75	59.50	1400
2006-01-18	59.50	60.00	58.01	58.88	1800
2006-01-19	58.69	60.30	58.69	60.30	200
2006-01-20	60.50	60.50	59.10	59.10	800
2006-01-23	59.60	60.10	59.60	59.60	300
2006-01-24	60.03	60.70	60.03	60.70	3300
2006-01-25	60.95	61.50	60.95	61.50	800
2006-01-26	61.50	61.50	61.50	61.50	400
2006-01-30	62.00	62.00	62.00	62.00	100
2006-02-01	62.00	62.50	62.00	62.50	300
2006-02-02	61.80	61.80	61.50	61.50	300
2006-02-06	61.13	61.13	60.75	60.75	400
2006-02-08	60.50	60.50	59.50	60.00	1100
2006-02-09	59.48	59.50	59.26	59.35	2300
2006-02-10	58.51	58.51	58.51	58.51	100
2006-02-13	58.76	59.13	58.37	59.13	3800
2006-02-14	58.50	59.50	58.50	59.50	500
2006-02-15	60.00	61.00	60.00	61.00	500
2006-02-16	60.99	61.00	60.75	61.00	500
2006-02-17	60.93	61.50	60.10	61.50	800
2006-02-21	61.25	61.25	59.00	59.00	700
2006-02-22	59.65	59.65	59.65	59.65	100
2006-02-23	59.00	59.00	56.00	56.99	1100
2006-02-24	57.45	57.45	56.00	56.00	1600
2006-02-27	56.35	57.50	55.00	56.50	5300
2006-02-28	57.25	57.25	56.17	56.17	600
2006-03-01	56.18	57.04	56.18	56.60	1200
2006-03-02	60.00	60.00	59.50	59.50	500
2006-03-03	60.00	60.00	60.00	60.00	100
2006-03-06	59.50	59.50	59.00	59.00	500
2006-03-07	59.00	59.00	58.99	59.00	3200
2006-03-08	58.66	58.78	58.66	58.78	200
2006-03-09	58.98	59.45	58.00	58.50	2600
2006-03-10	59.00	59.99	59.00	59.00	1400
2006-03-13	60.01	61.00	60.00	60.50	2700
2006-03-14	60.00	60.50	59.00	60.50	1900
2006-03-15	60.14	61.60	60.14	61.33	15000
2006-03-16	61.31	61.80	61.31	61.66	2800
2006-03-17	61.66	62.51	61.66	62.47	6200
2006-03-20	62.03	62.75	62.00	62.75	4800
2006-03-21	62.80	63.00	62.58	62.58	1800
2006-03-22	62.48	62.80	62.48	62.80	1300
2006-03-23	62.79	62.79	62.75	62.75	500
2006-03-24	63.30	64.00	63.30	63.50	2700
2006-03-28	62.75	62.75	62.75	62.75	100
2006-03-29	63.24	63.75	62.99	63.75	3500
2006-04-03	63.25	63.25	62.25	62.50	1200
2006-04-04	62.75	62.75	62.25	62.25	300
2006-04-05	62.00	62.32	62.00	62.32	1600
2006-04-07	62.00	62.45	61.50	61.62	900
2006-04-10	61.47	61.50	60.50	61.00	900
2006-04-11	61.00	61.00	61.00	61.00	100
2006-04-12	61.50	61.50	61.50	61.50	100
2006-04-13	61.00	61.00	61.00	61.00	1300
2006-04-17	61.00	61.00	60.55	60.55	800
2006-04-18	60.65	61.00	60.65	61.00	400
2006-04-19	61.00	61.78	61.00	61.78	600
2006-04-20	61.28	61.28	61.00	61.00	600
2006-04-21	61.50	61.99	61.00	61.00	2500
2006-04-24	61.80	61.80	60.51	60.51	700
2006-04-25	60.50	60.50	59.80	60.00	900
2006-04-26	60.00	62.25	60.00	61.75	1400
2006-04-27	60.68	60.81	60.00	60.80	1500
2006-04-28	60.70	60.70	60.10	60.10	400
2006-05-01	60.00	60.70	60.00	60.70	500
2006-05-02	60.88	61.84	60.61	61.84	500
2006-05-03	61.95	61.95	61.25	61.50	1300
2006-05-04	61.00	61.00	61.00	61.00	200
2006-05-08	60.55	61.00	60.50	61.00	1100
2006-05-09	60.99	61.00	60.99	61.00	3900
2006-05-10	60.60	60.75	60.50	60.75	600
2006-05-11	60.50	60.50	60.25	60.25	400
2006-05-12	60.08	60.56	58.70	58.70	1100
2006-05-15	58.87	58.87	57.70	57.70	400
2006-05-16	58.19	58.19	56.92	56.92	1100
2006-05-17	57.60	57.60	56.23	56.30	800
2006-05-18	55.50	58.50	55.50	57.50	2000
2006-05-19	57.25	58.47	57.00	57.75	5800
2006-05-22	56.00	57.00	55.75	56.84	1400
2006-05-23	56.40	57.10	55.75	56.50	1600
2006-05-25	57.25	59.30	57.25	59.30	1300
2006-05-30	58.73	58.73	58.35	58.35	400
2006-05-31	59.05	59.05	59.05	59.05	100
2006-06-01	62.50	64.80	62.50	64.80	1700
2006-06-02	64.80	66.16	64.80	65.78	4200
2006-06-05	65.37	65.37	63.10	63.10	5800
2006-06-06	62.86	64.00	62.86	62.86	2600
2006-06-07	63.02	64.00	63.02	64.00	1400
2006-06-08	64.00	64.00	63.00	63.00	1600
2006-06-09	63.00	63.00	63.00	63.00	1000
2006-06-13	61.70	61.70	60.70	60.70	200
2006-06-15	61.25	62.80	61.25	62.45	2300
2006-06-16	61.70	62.50	61.70	62.50	1900
2006-06-19	61.70	62.00	61.70	62.00	700
2006-06-20	61.91	62.75	61.70	61.70	900
2006-06-21	62.00	63.30	62.00	63.00	2100
2006-06-22	63.00	63.00	63.00	63.00	800
2006-06-26	63.80	64.50	63.75	64.00	2500
2006-06-27	64.25	65.00	64.15	64.55	1400
2006-06-28	64.11	65.25	64.11	65.00	1500
2006-06-29	65.25	67.50	65.25	67.50	3200
2006-06-30	69.45	69.50	67.44	69.20	5000
2006-07-03	69.20	69.70	69.20	69.70	200
2006-07-05	69.90	69.90	68.75	68.75	500
2006-07-06	68.50	68.50	67.60	67.60	500
2006-07-07	67.58	68.00	66.85	66.85	600
2006-07-10	67.52	67.52	67.06	67.06	300
2006-07-11	66.50	67.06	66.50	67.06	200
2006-07-13	65.75	65.75	64.25	65.00	400
2006-07-14	63.25	64.83	63.25	64.83	1000
2006-07-18	63.20	64.02	62.75	64.02	2200
2006-07-19	64.50	65.50	64.50	64.75	1100
2006-07-20	65.50	65.50	64.25	64.25	1100
2006-07-24	64.49	66.05	64.00	65.50	800
2006-07-25	65.39	65.39	64.70	65.14	1200
2006-07-27	64.55	64.55	64.55	64.55	100
2006-07-28	64.25	65.50	64.25	64.50	2600
2006-08-02	65.25	65.25	65.25	65.25	300
2006-08-03	66.00	67.00	65.84	65.84	1500
2006-08-04	66.50	66.50	62.50	64.50	1900
2006-08-07	63.20	63.20	63.20	63.20	100
2006-08-08	62.20	62.20	62.00	62.00	200
2006-08-10	60.00	62.00	60.00	62.00	300
2006-08-11	61.00	61.00	61.00	61.00	500
2006-08-14	62.00	62.75	62.00	62.75	200
2006-08-15	63.65	63.65	63.65	63.65	100
2006-08-16	62.80	65.00	62.80	65.00	1500
2006-08-17	65.25	65.25	65.25	65.25	300
2006-08-18	66.00	66.00	65.99	65.99	500
2006-08-21	65.00	65.00	65.00	65.00	100
2006-08-23	64.00	64.00	63.45	63.45	200
2006-08-24	62.75	62.75	62.75	62.75	100
2006-08-25	64.50	64.50	64.49	64.50	2400
2006-08-28	66.05	66.05	66.05	66.05	100
2006-08-29	66.33	66.90	66.33	66.43	1800
2006-08-30	66.46	67.89	66.46	67.79	7400
2006-08-31	68.00	69.25	66.17	66.70	13600
2006-09-01	68.20	69.00	66.50	68.95	3200
2006-09-05	69.13	71.26	68.00	70.75	4300
2006-09-06	70.00	70.00	70.00	70.00	100
2006-09-07	69.54	70.38	69.51	69.51	600
2006-09-08	69.84	69.84	69.84	69.84	100
2006-09-11	68.93	68.93	68.47	68.47	200
2006-09-12	70.10	70.64	70.10	70.50	800
2006-09-13	72.09	72.14	71.63	71.77	1300
2006-09-14	72.31	72.66	72.31	72.66	300
2006-09-15	73.50	73.50	73.50	73.50	100
2006-09-18	72.22	72.22	71.70	71.70	400
2006-09-19	71.98	73.49	71.66	73.49	1100
2006-09-20	73.50	75.10	73.50	74.64	3100
2006-09-21	73.50	74.50	72.06	72.25	3900
2006-09-22	71.24	71.45	71.18	71.27	600
2006-09-25	73.00	74.48	73.00	74.48	400
2006-09-26	75.00	75.93	75.00	75.93	1600
2006-09-27	76.00	76.00	74.20	75.37	1000
2006-09-28	75.17	75.40	74.80	75.40	400
2006-09-29	76.40	76.40	73.74	73.74	600
2006-10-02	73.04	73.04	73.04	73.04	100
2006-10-03	73.34	73.34	73.34	73.34	100
2006-10-04	72.80	73.50	72.74	73.50	300
2006-10-05	73.53	76.00	73.53	76.00	8100
2006-10-06	76.00	76.58	76.00	76.58	400
2006-10-09	76.11	77.23	75.57	76.77	1000
2006-10-10	76.15	77.00	75.96	75.96	600
2006-10-12	77.95	79.08	77.95	79.08	500
2006-10-13	78.92	79.13	78.92	79.13	200
2006-10-16	79.92	80.61	79.60	79.60	5000
2006-10-17	80.00	80.00	79.95	80.00	600
2006-10-18	80.00	81.00	79.85	80.30	2400
2006-10-19	80.30	81.60	80.30	81.60	5500
2006-10-20	80.60	81.50	77.00	81.20	4000
2006-10-23	82.00	82.00	81.55	81.60	5200
2006-10-25	82.00	82.17	80.75	82.17	2700
2006-10-26	83.17	84.00	82.50	84.00	6600
2006-10-27	85.00	85.95	85.00	85.52	8600
2006-10-30	86.50	88.49	86.33	86.33	7200
2006-10-31	87.29	87.29	85.41	85.41	3100
2006-11-01	84.75	84.75	83.45	83.80	1200
2006-11-02	82.80	82.80	81.20	81.60	8400
2006-11-03	81.99	83.00	81.99	83.00	8000
2006-11-06	84.00	85.50	84.00	85.50	1200
2006-11-07	86.00	86.90	85.90	85.90	3000
2006-11-08	86.40	86.95	86.40	86.75	600
2006-11-09	86.75	86.75	86.75	86.75	500
2006-11-10	87.50	87.50	86.75	87.50	300
2006-11-13	88.00	89.00	88.00	88.00	3300
2006-11-14	88.35	89.56	88.35	89.56	2700
2006-11-15	90.00	90.25	89.70	90.25	1200
2006-11-16	90.00	90.78	89.60	90.05	4400
2006-11-17	90.00	90.00	89.55	89.55	500
2006-11-20	89.66	89.69	89.66	89.69	400
2006-11-21	89.76	91.85	89.76	91.30	6000
2006-11-22	90.80	91.75	90.50	90.50	2600
2006-11-24	91.00	91.00	91.00	91.00	200
2006-11-27	90.75	90.75	87.58	87.60	2800
2006-11-28	87.75	88.86	87.75	88.34	1200
2006-11-29	88.56	89.95	88.56	89.90	900
2006-11-30	89.50	90.08	89.50	90.08	1100
2006-12-01	89.15	89.15	88.25	89.09	900
2006-12-04	89.30	91.25	89.30	91.19	3100
2006-12-05	91.50	94.30	91.50	94.00	4300
2006-12-06	94.00	94.05	93.00	93.25	3000
2006-12-07	99.50	99.50	93.00	97.95	6000
2006-12-08	96.48	102.00	96.48	102.00	6500
2006-12-11	102.00	102.00	99.40	99.40	3000
2006-12-12	100.90	106.94	100.90	105.00	16400
2006-12-13	105.61	106.60	104.01	106.00	7500
2006-12-14	105.71	107.99	105.71	107.25	3900
2006-12-15	107.50	107.50	106.00	107.25	9300
2006-12-18	106.30	106.30	105.00	105.00	1500
2006-12-19	105.70	106.58	105.14	106.58	2600
2006-12-20	106.71	107.00	106.25	106.25	2800
2006-12-21	107.50	108.00	106.43	106.43	2400
2006-12-22	106.25	107.00	105.53	107.00	1400
2006-12-26	106.30	107.00	106.30	106.55	700
2006-12-27	107.00	109.00	106.42	109.00	2100
2006-12-28	108.50	108.50	107.75	107.99	900
2006-12-29	108.00	109.08	107.50	107.50	5000
2007-01-03	107.50	108.50	107.21	108.50	2100
2007-01-04	107.00	107.00	105.76	105.97	800
2007-01-05	105.04	105.04	102.30	102.30	3500
2007-01-08	100.35	104.00	100.35	104.00	2500
2007-01-09	104.06	104.66	104.06	104.66	200
2007-01-10	102.76	102.76	102.25	102.25	500
2007-01-11	104.44	104.44	103.00	103.00	1800
2007-01-12	104.00	104.94	102.90	104.40	1200
2007-01-16	104.50	105.00	102.50	102.50	1400
2007-01-17	102.75	102.75	100.55	100.55	1500
2007-01-18	99.85	99.85	97.23	97.59	2200
2007-01-19	97.00	99.16	94.14	99.16	2600
2007-01-22	98.03	98.03	95.53	96.27	800
2007-01-23	96.11	99.15	96.11	98.38	3400
2007-01-24	98.71	100.20	98.71	100.16	3200
2007-01-25	99.66	100.09	99.02	99.95	1100
2007-01-26	98.91	99.83	98.91	99.83	300
2007-01-29	103.03	103.03	103.03	103.03	100
2007-01-30	104.91	105.00	104.05	104.60	1400
2007-01-31	103.99	105.23	103.79	104.98	2100
2007-02-01	105.43	107.10	105.43	107.10	2200
2007-02-02	107.79	107.79	107.56	107.65	400
2007-02-05	107.65	107.65	105.93	107.50	4200
2007-02-06	107.00	107.00	106.50	107.00	4200
2007-02-07	106.16	106.84	105.93	106.84	500
2007-02-08	105.85	105.85	104.84	105.08	1300
2007-02-09	104.60	104.60	103.78	103.78	200
2007-02-12	102.78	104.66	102.78	104.66	1200
2007-02-13	104.10	106.00	104.10	106.00	2100
2007-02-14	106.50	107.23	105.48	105.48	4700
2007-02-15	106.56	106.65	106.38	106.38	1300
2007-02-16	105.54	105.93	105.54	105.93	200
2007-02-20	106.93	113.20	106.93	112.50	34200
2007-02-21	113.00	113.99	112.50	113.27	4900
2007-02-22	114.00	114.00	110.78	112.25	4800
2007-02-23	113.18	114.17	113.18	114.17	1400
2007-02-26	115.00	117.32	112.72	113.94	3600
2007-02-27	112.49	115.84	104.52	104.52	7300
2007-02-28	103.11	107.23	103.11	106.75	1500
2007-03-01	107.65	110.00	106.61	106.61	4000
2007-03-02	105.20	105.20	99.23	99.23	2500
2007-03-05	100.00	100.75	96.85	98.76	2000
2007-03-06	100.50	102.74	99.48	101.20	2700
2007-03-07	101.21	101.49	101.21	101.49	300
2007-03-08	102.78	104.15	101.68	101.90	4900
2007-03-09	103.19	103.98	103.19	103.98	700
2007-03-12	103.50	104.52	102.22	104.52	1200
2007-03-13	102.57	102.57	99.18	101.44	3100
2007-03-14	101.45	103.27	101.45	102.45	2800
2007-03-15	103.32	103.32	101.00	102.53	1200
2007-03-16	102.47	102.47	97.21	98.31	3900
2007-03-19	100.25	101.22	100.25	100.66	1400
2007-03-20	101.20	101.74	100.64	101.74	700
2007-03-21	102.84	103.00	102.84	103.00	500
2007-03-22	103.00	103.00	101.69	101.69	500
2007-03-23	102.45	102.45	101.50	101.82	5200
2007-03-26	102.00	103.35	102.00	103.35	4300
2007-03-27	103.13	103.13	102.18	102.18	3200
2007-03-28	101.75	101.75	101.75	101.75	5100
2007-03-29	101.52	101.53	99.00	100.29	4400
2007-03-30	101.50	102.82	101.50	102.82	1200
2007-04-02	103.00	103.00	102.34	102.50	14200
2007-04-03	103.50	104.50	103.50	104.50	1300
2007-04-04	104.00	105.33	104.00	105.26	1500
2007-04-05	104.00	104.80	103.81	103.91	1800
2007-04-09	103.51	103.51	103.50	103.50	500
2007-04-10	103.59	103.59	102.98	102.98	1500
2007-04-11	102.50	102.58	100.68	102.58	4300
2007-04-12	51.00	51.15	50.60	51.10	29600
2007-04-13	51.10	53.20	50.75	52.53	20000
2007-04-16	52.33	52.90	51.46	52.85	28900
2007-04-17	52.60	52.60	51.52	51.70	2300
2007-04-18	51.90	51.90	50.42	50.42	1500
2007-04-19	50.42	50.42	49.48	49.48	500
2007-04-20	50.31	50.80	50.31	50.80	3800
2007-04-23	50.32	50.74	50.10	50.10	4000
2007-04-24	49.85	50.25	49.26	49.57	6000
2007-04-25	49.92	50.85	49.40	50.22	14200
2007-04-26	50.50	52.05	50.48	52.05	5900
2007-04-27	51.70	52.09	51.35	51.82	5100
2007-04-30	52.17	52.54	50.79	50.80	7400
2007-05-01	50.45	50.45	49.50	50.25	5100
2007-05-02	50.50	50.50	49.42	49.42	3100
2007-05-03	49.07	49.42	49.07	49.40	400
2007-05-04	48.60	50.15	48.60	50.15	9000
2007-05-07	50.00	50.53	49.94	50.12	4000
2007-05-08	49.77	49.77	48.25	48.25	5600
2007-05-09	48.50	48.65	48.15	48.44	5300
2007-05-10	48.45	48.80	45.15	45.52	74900
2007-05-11	45.87	47.08	45.74	46.87	12600
2007-05-14	46.88	47.80	46.55	46.59	11900
2007-05-15	47.39	47.65	46.85	47.65	12000
2007-05-16	46.85	48.54	46.85	48.54	31700
2007-05-17	48.75	48.96	48.02	48.50	2600
2007-05-18	48.30	49.10	47.74	49.09	2100
2007-05-21	49.25	51.35	48.99	50.99	6200
2007-05-22	50.68	51.09	50.35	50.97	6000
2007-05-23	51.67	51.67	50.25	50.30	5600
2007-05-24	51.50	51.50	49.75	49.75	8100
2007-05-25	50.10	50.50	49.89	50.44	2800
2007-05-29	51.25	51.36	50.57	50.75	2900
2007-05-30	50.12	50.12	50.12	50.12	100
2007-05-31	50.60	51.00	50.60	50.80	3400
2007-06-01	51.00	53.27	50.94	53.27	22100
2007-06-04	52.91	53.46	52.86	53.01	4600
2007-06-05	52.48	53.59	52.48	53.02	3600
2007-06-06	54.34	54.98	52.85	54.98	6000
2007-06-07	52.50	53.37	50.01	50.21	5400
2007-06-08	51.00	51.50	50.20	51.50	4700
2007-06-11	52.50	53.00	51.50	52.25	6400
2007-06-12	52.50	52.61	52.00	52.40	12600
2007-06-13	52.60	53.40	51.55	53.37	11400
2007-06-14	53.50	54.21	53.14	54.10	1800
2007-06-15	55.10	55.26	54.29	54.50	5100
2007-06-18	54.25	56.40	54.25	56.40	1800
2007-06-19	55.50	55.58	55.00	55.02	1600
2007-06-20	55.00	55.85	53.71	53.71	4200
2007-06-21	54.00	55.35	53.85	55.35	4800
2007-06-22	55.60	55.60	54.50	55.00	8200
2007-06-25	55.00	55.00	54.71	54.71	8300
2007-06-26	54.71	54.81	54.11	54.36	15800
2007-06-27	53.88	55.25	53.88	55.00	4200
2007-06-28	55.61	56.56	55.61	56.40	6200
2007-06-29	57.40	57.40	56.18	56.18	11200
2007-07-02	56.83	57.58	56.83	57.54	1700
2007-07-03	58.24	58.61	58.18	58.24	3700
2007-07-05	58.70	58.70	58.00	58.09	5000
2007-07-06	58.13	58.55	57.85	58.20	2300
2007-07-09	57.77	58.35	56.06	56.70	14100
2007-07-10	56.90	57.10	56.39	56.39	6700
2007-07-11	56.44	57.12	56.35	56.51	4300
2007-07-12	57.50	58.00	57.50	57.76	900
2007-07-16	58.85	58.88	57.66	57.66	2800
2007-07-17	58.00	59.00	58.00	59.00	800
2007-07-18	58.50	58.50	58.25	58.25	300
2007-07-19	58.19	58.51	57.64	57.64	1700
2007-07-20	57.29	57.41	55.31	55.61	6800
2007-07-23	56.21	56.72	56.21	56.25	2600
2007-07-24	55.46	55.46	53.16	53.16	3000
2007-07-25	54.51	54.52	51.77	52.10	3700
2007-07-26	50.17	50.17	50.17	50.17	400
2007-07-27	50.10	50.10	50.10	50.10	100
2007-07-30	51.00	51.25	49.50	51.25	2100
2007-07-31	50.94	51.80	50.92	51.39	2800
2007-08-01	50.28	51.44	50.28	50.62	1600
2007-08-02	52.00	52.01	50.75	51.75	2100
2007-08-03	50.75	50.75	47.50	47.50	3300
2007-08-06	48.00	48.99	46.70	48.66	7700
2007-08-07	50.00	51.76	50.00	51.57	5100
2007-08-08	52.86	53.51	51.25	51.25	3600
2007-08-09	50.15	50.52	49.25	49.66	2300
2007-08-10	48.71	53.19	48.71	53.19	1100
2007-08-13	52.74	52.74	51.00	51.00	300
2007-08-14	50.19	50.76	50.00	50.76	800
2007-08-15	50.05	51.00	49.50	49.50	300
2007-08-16	48.50	49.10	47.00	49.10	7800
2007-08-17	51.82	54.16	51.73	54.16	900
2007-08-20	53.41	53.50	52.25	53.50	1200
2007-08-21	52.75	52.75	51.75	51.75	300
2007-08-22	52.50	53.25	52.50	53.25	300
2007-08-23	54.00	55.44	54.00	55.02	500
2007-08-24	54.27	54.27	54.00	54.00	400
2007-08-27	53.35	54.00	53.35	54.00	600
2007-08-28	53.25	53.57	52.82	52.82	1500
2007-08-29	54.00	54.25	53.75	54.25	1100
2007-08-30	53.25	54.50	53.00	53.61	2200
2007-08-31	54.36	55.00	54.00	54.25	1600
2007-09-04	53.50	54.01	53.29	53.54	1200
2007-09-05	53.21	53.21	52.50	52.50	700
2007-09-06	54.00	54.00	51.97	51.97	1200
2007-09-07	51.22	51.22	48.97	49.73	600
2007-09-10	50.00	50.83	48.74	50.83	3000
2007-09-11	50.68	50.68	50.68	50.68	100
2007-09-12	49.50	51.31	49.50	50.32	1000
2007-09-13	49.25	52.35	49.25	50.34	2500
2007-09-14	49.59	50.97	49.59	50.97	300
2007-09-17	51.05	51.10	50.50	51.10	2300
2007-09-18	51.85	52.85	51.85	52.85	300
2007-09-19	53.60	53.60	53.00	53.00	200
2007-09-20	52.26	54.00	51.51	54.00	900
2007-09-21	54.50	55.79	54.50	55.79	2700
2007-09-24	55.73	55.73	55.73	55.73	100
2007-09-25	55.50	55.50	53.48	54.92	1700
2007-09-26	55.50	55.50	55.50	55.50	700
2007-09-28	56.50	56.50	56.50	56.50	100
2007-10-01	57.00	58.00	56.75	58.00	1700
2007-10-02	57.90	58.30	57.80	58.30	400
2007-10-03	59.51	59.51	57.74	57.74	2400
2007-10-04	58.00	58.00	57.51	57.51	400
2007-10-05	57.65	59.25	57.18	59.25	9500
2007-10-08	59.25	59.43	57.69	58.21	1900
2007-10-09	57.76	59.11	57.76	59.11	400
2007-10-10	58.21	58.21	57.50	57.59	1300
2007-10-11	58.32	58.32	58.32	58.32	100
2007-10-12	56.61	57.70	56.61	57.70	600
2007-10-15	56.64	56.64	56.64	56.64	100
2007-10-16	57.25	57.25	57.25	57.25	1000
2007-10-17	58.53	58.53	56.88	57.50	1900
2007-10-18	57.49	57.49	57.49	57.49	100
2007-10-19	57.48	57.48	55.72	55.72	1200
2007-10-22	54.65	58.02	54.65	58.02	2200
2007-10-23	57.75	58.10	56.24	57.46	3200
2007-10-24	57.44	57.44	56.36	56.89	1400
2007-10-25	56.87	57.62	56.50	57.62	700
2007-10-26	57.56	58.62	57.56	58.50	700
2007-10-29	59.00	59.99	58.03	58.73	2300
2007-10-30	58.11	58.83	57.95	58.38	1200
2007-10-31	58.36	58.51	58.17	58.51	900
2007-11-01	57.51	57.51	56.93	56.93	500
2007-11-02	56.91	56.91	56.28	56.28	200
2007-11-05	54.74	55.55	54.65	55.25	3600
2007-11-06	56.12	56.12	53.10	55.00	1600
2007-11-07	54.54	54.54	53.08	53.08	800
2007-11-08	52.50	53.82	51.34	53.82	2000
2007-11-09	52.98	52.98	52.98	52.98	200
2007-11-12	53.59	54.04	51.86	53.46	1600
2007-11-13	53.44	54.11	53.39	54.11	300
2007-11-14	53.50	54.01	53.50	53.99	1300
2007-11-15	53.00	53.75	52.31	52.62	1600
2007-11-16	51.74	52.57	51.74	51.74	1800
2007-11-19	50.86	50.86	49.73	50.41	2300
2007-11-20	50.94	50.98	50.25	50.49	2000
2007-11-21	50.55	51.76	50.50	50.88	3400
2007-11-23	51.00	52.90	51.00	52.48	2000
2007-11-26	52.78	52.88	51.04	51.04	2200
2007-11-27	51.54	52.00	50.80	51.53	3900
2007-11-28	53.00	54.99	52.52	54.60	7500
2007-11-29	54.12	54.12	53.20	53.20	1000
2007-11-30	54.10	55.00	54.10	54.66	700
2007-12-03	54.00	54.31	53.57	53.86	2400
2007-12-04	53.37	53.37	51.61	51.61	800
2007-12-05	50.75	51.86	50.75	51.57	2500
2007-12-06	52.50	60.00	52.50	59.01	4700
2007-12-07	60.00	60.32	59.75	59.91	1700
2007-12-10	59.93	63.38	59.93	63.38	2700
2007-12-11	61.75	64.05	59.82	59.82	3700
2007-12-12	60.87	62.93	60.87	61.65	1700
2007-12-13	61.22	61.89	60.39	61.89	1000
2007-12-14	61.23	61.23	59.36	59.36	1300
2007-12-17	58.92	60.41	58.05	58.61	1900
2007-12-18	59.66	63.46	58.03	62.32	22400
2007-12-19	61.42	61.56	59.00	59.70	9100
2007-12-20	59.00	60.68	58.42	60.68	4300
2007-12-21	62.00	63.05	60.00	60.00	8300
2007-12-24	61.05	62.80	61.05	62.14	6800
2007-12-26	63.00	63.14	62.78	62.78	1700
2007-12-27	62.76	62.76	60.48	60.48	1500
2007-12-28	61.53	63.39	61.34	63.39	2200
2007-12-31	62.90	62.90	59.98	61.19	2600
2008-01-02	60.72	60.72	58.62	59.40	2800
2008-01-03	60.25	61.00	58.64	59.04	2500
2008-01-04	60.00	60.00	55.80	56.40	2000
2008-01-07	57.55	59.00	56.33	56.49	4100
2008-01-08	57.50	58.80	55.69	55.69	1800
2008-01-09	55.01	56.92	54.69	56.92	2400
2008-01-10	56.02	58.30	56.02	57.66	8100
2008-01-11	56.80	57.60	56.75	57.16	3700
2008-01-14	57.14	57.50	56.25	56.80	4800
2008-01-15	57.00	58.22	56.60	57.85	12600
2008-01-16	57.51	58.65	56.00	56.73	5300
2008-01-17	56.43	56.43	52.55	52.90	6000
2008-01-18	53.50	53.80	51.96	53.01	4800
2008-01-22	51.97	54.00	51.97	52.15	2200
2008-01-23	50.50	55.75	50.50	55.75	1600
2008-01-24	54.81	55.78	54.81	55.14	2200
2008-01-25	55.29	56.27	54.49	56.27	1600
2008-01-28	55.25	58.89	55.25	58.52	2900
2008-01-29	57.94	58.82	56.64	58.02	3400
2008-01-30	57.22	60.00	57.22	58.72	3300
2008-01-31	57.92	61.64	57.92	61.04	4500
2008-02-01	61.30	62.50	60.19	61.98	18700
2008-02-04	61.18	61.18	60.11	60.30	700
2008-02-05	60.83	60.98	59.20	59.84	3800
2008-02-06	58.94	59.94	58.64	59.28	1600
2008-02-07	58.61	61.05	58.61	60.41	2700
2008-02-08	59.75	60.44	58.52	59.99	4200
2008-02-11	59.24	60.76	58.24	59.81	7400
2008-02-12	60.56	60.56	59.00	59.50	6600
2008-02-13	60.25	60.38	59.63	60.10	10500
2008-02-14	60.09	60.09	58.82	58.92	2000
2008-02-15	58.17	58.99	57.42	58.65	1600
2008-02-19	59.40	59.40	57.75	57.84	1800
2008-02-20	57.09	57.09	56.35	56.35	500
2008-02-21	57.00	57.00	56.46	56.46	1100
2008-02-22	57.21	58.71	56.16	56.91	2100
2008-02-25	56.41	58.03	55.83	57.78	1700
2008-02-26	58.53	59.99	58.01	59.45	23000
2008-02-27	59.08	60.60	58.60	58.71	14500
2008-02-28	60.71	63.19	59.71	60.89	14500
2008-02-29	60.79	63.26	58.59	59.00	10900
2008-03-03	59.00	60.56	59.00	59.11	9800
2008-03-04	59.22	59.49	58.35	59.40	8300
2008-03-05	59.07	61.00	58.82	60.98	19540
2008-03-06	60.97	60.97	59.91	60.01	4200
2008-03-07	59.01	60.43	58.50	59.48	9000
2008-03-10	59.31	59.31	56.16	56.20	2000
2008-03-11	57.00	59.72	57.00	59.10	25600
2008-03-12	58.93	59.80	58.10	58.37	6300
2008-03-13	57.26	59.79	56.41	59.41	17500
2008-03-14	59.49	59.49	55.94	56.75	5500
2008-03-17	55.40	57.43	55.40	56.28	800
2008-03-18	57.53	58.96	57.28	58.96	1000
2008-03-19	58.52	58.69	57.94	57.94	900
2008-03-20	58.64	59.37	58.30	59.37	1900
2008-03-24	60.00	62.60	59.95	61.75	29594
2008-03-25	62.00	63.48	61.50	61.50	3200
2008-03-26	61.51	62.78	61.51	62.78	1753
2008-03-27	61.53	61.53	60.50	61.00	600
2008-03-28	59.50	60.00	58.86	59.24	1200
2008-03-31	60.99	61.67	59.83	61.67	1100
2008-04-01	61.00	62.77	61.00	62.77	13500
2008-04-02	62.86	64.79	62.22	63.68	3700
2008-04-03	63.09	63.93	62.49	62.60	1400
2008-04-04	61.88	63.50	61.88	63.50	2500
2008-04-07	64.50	70.86	62.76	62.76	2300
2008-04-08	62.03	62.03	61.96	62.00	1000
2008-04-09	61.16	61.16	60.43	60.61	2000
2008-04-10	60.15	62.19	60.01	61.58	2600
2008-04-11	60.00	60.51	59.47	60.18	1500
2008-04-14	58.70	60.00	58.70	59.28	1300
2008-04-15	59.50	60.00	58.91	60.00	1700
2008-04-16	60.50	62.65	60.50	62.58	1800
2008-04-17	62.00	62.00	60.70	61.67	3600
2008-04-18	63.16	63.24	62.21	62.35	1100
2008-04-22	60.85	60.85	57.46	57.55	2100
2008-04-23	57.50	58.65	57.49	58.65	1600
2008-04-24	56.09	58.40	56.09	58.28	5000
2008-04-25	58.22	59.24	57.77	59.24	4100
2008-04-28	58.50	59.90	58.50	59.03	1400
2008-04-29	57.90	57.90	55.66	57.41	2100
2008-04-30	57.04	57.40	56.89	56.89	4502
2008-05-01	56.39	56.39	56.09	56.09	8000
2008-05-02	56.94	57.00	55.00	55.44	1300
2008-05-05	55.00	55.88	55.00	55.84	1500
2008-05-06	56.55	57.11	55.20	57.11	1700
2008-05-07	58.00	58.90	56.53	56.62	2700
2008-05-08	56.16	57.08	56.16	56.66	4300
2008-05-09	56.19	57.32	56.19	57.07	2500
2008-05-12	57.50	59.55	57.50	59.55	4400
2008-05-13	60.00	60.22	59.82	60.00	1000
2008-05-14	59.27	60.19	59.25	59.37	1300
2008-05-15	59.05	60.04	58.91	59.99	1500
2008-05-16	60.56	60.56	59.15	59.15	300
2008-05-19	59.48	59.51	59.14	59.24	900
2008-05-20	58.55	58.55	57.68	57.68	900
2008-05-21	57.92	57.92	56.40	56.40	1000
2008-05-22	58.06	58.24	57.88	57.88	1100
2008-05-23	56.90	56.90	56.90	56.90	800
2008-05-27	57.15	58.26	57.15	58.26	3500
2008-05-28	58.09	58.77	57.39	58.77	2600
2008-05-29	59.01	61.12	59.01	60.21	2200
2008-05-30	60.01	60.01	59.25	59.57	500
2008-06-02	59.05	59.14	58.30	58.60	1500
2008-06-03	58.94	59.00	57.80	58.60	1600
2008-06-04	59.00	61.09	59.00	61.05	2000
2008-06-05	63.50	63.99	61.30	62.00	4800
2008-06-06	62.00	67.50	59.04	60.37	7000
2008-06-09	59.62	59.62	55.84	57.80	4000
2008-06-10	57.05	57.80	56.91	57.35	800
2008-06-11	57.05	57.05	55.73	56.84	2000
2008-06-12	57.07	57.65	56.92	57.38	6200
2008-06-13	58.13	59.40	58.13	59.40	1600
2008-06-16	59.09	64.28	55.36	59.00	9700
2008-06-17	57.68	57.75	56.18	57.49	4000
2008-06-19	57.00	57.75	57.00	57.69	700
2008-06-20	56.94	57.84	56.01	57.84	4490
2008-06-23	57.09	57.09	56.11	56.58	900
2008-06-24	55.83	55.83	52.50	53.34	5900
2008-06-25	54.06	56.00	54.06	55.30	1800
2008-06-26	55.67	55.75	52.66	53.41	4000
2008-06-27	53.32	55.97	52.62	55.97	4300
2008-06-30	56.33	56.77	56.33	56.47	600
2008-07-01	57.45	57.45	55.70	56.80	1400
2008-07-02	56.30	57.40	56.30	56.41	600
2008-07-03	55.40	56.77	55.12	55.12	1176
2008-07-07	55.04	55.66	53.64	53.85	800
2008-07-08	53.71	55.55	53.71	55.55	700
2008-07-09	54.54	54.94	52.99	53.51	1950
2008-07-10	53.92	53.92	51.95	52.07	3580
2008-07-11	52.00	52.00	50.76	52.00	2500
2008-07-14	52.87	52.87	49.76	49.76	800
2008-07-15	49.79	50.81	49.24	49.30	1700
2008-07-16	50.00	50.39	50.00	50.39	200
2008-07-17	51.10	52.20	51.10	52.20	500
2008-07-18	52.52	53.07	52.47	52.98	1000
2008-07-21	52.65	52.65	52.50	52.50	700
2008-07-22	53.60	54.10	53.58	54.00	600
2008-07-23	54.10	54.10	53.48	53.48	200
2008-07-24	52.38	52.38	51.25	51.25	1800
2008-07-25	50.25	52.49	50.25	51.75	4700
2008-07-28	51.18	51.18	51.18	51.18	100
2008-07-29	52.50	53.48	52.50	52.89	2300
2008-07-30	52.52	53.95	52.52	53.25	2400
2008-07-31	52.00	54.32	52.00	54.02	7500
2008-08-01	54.06	54.06	54.00	54.00	400
2008-08-04	53.26	53.26	52.75	52.75	300
2008-08-05	52.64	52.80	50.94	52.00	1900
2008-08-06	52.12	52.70	51.78	52.70	1800
2008-08-07	51.52	51.78	50.74	51.78	5777
2008-08-08	52.85	52.90	51.75	51.80	600
2008-08-11	53.35	53.35	52.25	52.25	400
2008-08-12	52.30	52.30	51.77	51.77	800
2008-08-13	52.75	53.19	51.86	52.50	2786
2008-08-14	52.50	54.69	52.50	54.20	1200
2008-08-15	54.68	55.00	54.11	54.50	4100
2008-08-18	53.85	54.50	53.85	54.50	1400
2008-08-19	53.40	53.40	53.40	53.40	100
2008-08-20	54.40	54.40	53.30	53.75	700
2008-08-21	54.85	56.10	54.10	56.10	4100
2008-08-22	57.10	57.51	56.90	56.90	1650
2008-08-25	55.80	55.80	55.80	55.80	100
2008-08-26	55.71	57.25	55.59	55.87	4500
2008-08-27	56.19	56.75	56.08	56.50	1000
2008-08-28	59.50	60.43	58.66	60.15	15388
2008-08-29	61.15	61.25	59.49	60.66	10208
2008-09-02	61.36	62.00	60.00	60.00	5800
2008-09-03	61.01	61.31	59.41	59.80	7500
2008-09-04	59.05	59.47	56.82	57.25	2550
2008-09-05	56.67	57.58	55.88	57.50	6031
2008-09-08	57.73	58.48	56.60	57.18	1600
2008-09-09	57.34	57.34	53.32	53.38	1700
2008-09-10	54.54	55.01	54.54	54.90	1200
2008-09-11	54.81	55.01	53.97	54.72	700
2008-09-12	54.82	56.01	54.53	55.33	2700
2008-09-15	53.99	54.00	52.75	52.75	5100
2008-09-16	54.00	56.25	54.00	55.75	12700
2008-09-17	56.00	56.49	54.66	56.00	4200
2008-09-18	55.00	57.00	53.02	55.73	4300
2008-09-19	56.73	59.00	56.70	58.00	34000
2008-09-22	58.00	60.23	58.00	59.10	4800
2008-09-23	59.30	61.25	58.11	59.15	3800
2008-09-24	58.50	59.17	55.99	56.13	23400
2008-09-25	56.13	57.82	56.13	57.82	1200
2008-09-26	56.91	56.91	54.44	54.65	16374
2008-09-29	54.01	54.01	51.15	51.15	2051
2008-09-30	50.75	52.18	49.18	52.18	2100
2008-10-01	52.16	52.88	50.85	50.85	1219
2008-10-02	51.05	52.55	47.75	48.00	11500
2008-10-03	46.75	48.50	45.26	46.56	4800
2008-10-06	45.41	45.41	38.64	42.50	12625
2008-10-07	43.21	43.21	39.89	40.00	4666
2008-10-08	38.85	39.40	33.98	38.84	7502
2008-10-09	37.69	39.51	34.19	34.29	3577
2008-10-10	34.03	36.17	30.23	34.25	12989
2008-10-13	33.00	38.00	33.00	37.46	4199
2008-10-14	39.50	41.27	39.50	40.39	3300
2008-10-15	40.80	40.80	36.84	36.84	3048
2008-10-16	39.00	39.00	35.75	37.59	4000
2008-10-17	35.75	37.47	33.59	35.26	5593
2008-10-20	34.75	38.31	34.75	36.65	2950
2008-10-21	35.00	37.03	35.00	35.00	5202
2008-10-22	35.00	35.00	30.96	30.96	6648
2008-10-23	32.10	33.20	29.00	29.98	11050
2008-10-24	29.00	29.40	27.61	28.92	5000
2008-10-27	28.50	30.29	27.50	28.32	22480
2008-10-28	29.50	29.94	27.16	29.87	14336
2008-10-29	30.42	32.43	29.78	31.09	10368
2008-10-30	30.73	31.92	30.73	31.50	6900
2008-10-31	32.00	33.76	30.19	33.59	14400
2008-11-03	33.00	34.00	31.36	32.30	7400
2008-11-04	34.00	34.00	31.16	31.50	4826
2008-11-05	31.00	32.00	30.80	31.53	5351
2008-11-06	32.00	32.46	29.40	29.40	2401
2008-11-07	31.20	31.20	29.28	30.60	4750
2008-11-10	31.00	31.00	29.40	29.40	2300
2008-11-11	29.39	29.39	27.25	27.35	5154
2008-11-12	27.50	27.60	25.26	26.00	10849
2008-11-13	26.00	28.00	24.50	27.00	37000
2008-11-14	27.00	28.00	26.00	26.54	9500
2008-11-17	26.57	27.10	25.16	25.75	33649
2008-11-18	26.00	26.00	23.75	25.52	44940
2008-11-19	25.50	25.83	24.20	24.33	7450
2008-11-20	23.99	23.99	22.75	22.85	17994
2008-11-21	23.23	25.20	22.13	25.20	8022
2008-11-24	24.11	26.00	24.03	26.00	10140
2008-11-25	26.32	26.63	25.50	26.32	10400
2008-11-26	25.34	27.72	25.19	27.72	4600
2008-11-28	27.02	28.34	26.75	28.34	3000
2008-12-01	28.00	28.00	25.95	26.17	16240
2008-12-02	25.58	27.52	25.54	27.52	8198
2008-12-03	27.52	27.75	26.79	26.90	2600
2008-12-04	27.00	27.00	26.30	26.30	800
2008-12-05	25.60	25.60	24.05	24.88	8500
2008-12-08	25.00	26.40	24.04	24.04	5300
2008-12-09	24.00	26.07	23.98	25.50	5000
2008-12-10	25.96	27.55	25.50	26.30	11400
2008-12-11	26.63	31.93	26.63	30.85	17800
2008-12-12	31.00	31.42	30.25	31.00	26300
2008-12-15	31.16	31.50	30.00	31.40	16000
2008-12-16	32.77	32.77	29.20	32.00	11234
2008-12-17	31.99	32.95	31.54	32.95	4850
2008-12-18	32.45	33.33	31.03	31.45	13300
2008-12-19	31.00	31.92	29.27	29.50	32900
2008-12-22	30.20	32.20	29.55	30.45	49932
2008-12-23	31.00	31.49	30.32	31.10	22500
2008-12-24	31.00	31.70	30.10	30.50	6100
2008-12-26	30.12	30.17	29.17	30.17	2900
2008-12-29	31.95	32.35	30.00	32.20	5692
2008-12-30	32.70	32.70	31.12	31.99	700
2008-12-31	32.00	34.00	31.81	34.00	2200
2009-01-02	35.00	35.90	32.55	35.90	2150
2009-01-05	34.70	34.70	33.36	34.00	3155
2009-01-06	34.50	35.46	34.50	35.15	16100
2009-01-07	35.16	35.16	32.05	32.17	7300
2009-01-08	33.00	34.32	31.81	32.75	5900
2009-01-09	33.45	34.15	31.00	31.01	7500
2009-01-12	31.00	31.00	30.66	30.70	7100
2009-01-13	32.25	32.25	31.05	31.81	1700
2009-01-14	31.82	31.82	30.24	30.40	21800
2009-01-15	31.00	32.33	29.90	31.87	11550
2009-01-16	32.50	32.50	31.00	31.75	5900
2009-01-20	31.05	31.05	29.12	30.74	8502
2009-01-21	30.75	31.75	30.05	31.75	9375
2009-01-22	32.25	32.25	29.50	30.30	10400
2009-01-23	30.00	31.70	30.00	31.10	5900
2009-01-26	32.00	32.28	30.83	31.42	1700
2009-01-27	31.50	32.00	30.84	31.35	5000
2009-01-28	31.99	33.00	31.70	33.00	4350
2009-01-29	33.00	33.00	31.40	31.40	6600
2009-01-30	32.15	33.67	30.25	30.37	6400
2009-02-02	30.63	30.63	29.01	30.18	6088
2009-02-03	30.25	30.50	29.55	30.25	1900
2009-02-04	30.25	30.50	29.82	29.82	2350
2009-02-05	30.25	30.85	30.00	30.48	2000
2009-02-06	31.25	32.15	30.15	31.25	3950
2009-02-09	31.71	33.00	31.16	32.92	4200
2009-02-10	32.22	32.90	31.36	31.59	3500
2009-02-11	31.25	32.00	31.21	32.00	1900
2009-02-12	31.30	31.30	30.38	31.06	900
2009-02-13	31.47	32.00	31.47	31.70	3100
2009-02-17	31.50	31.50	27.94	30.10	23000
2009-02-18	30.10	30.94	29.40	30.21	8300
2009-02-19	31.00	31.00	28.87	29.01	12700
2009-02-20	29.35	29.50	28.85	29.00	8850
2009-02-23	29.00	29.00	28.29	28.55	9000
2009-02-24	28.75	28.75	28.30	28.39	4238
2009-02-25	29.00	29.05	28.75	29.05	3800
2009-02-26	30.53	32.89	30.50	32.75	11414
2009-02-27	32.05	32.05	30.40	31.00	6500
2009-03-02	30.40	30.40	28.50	28.50	8200
2009-03-03	28.50	28.85	27.01	27.80	7405
2009-03-04	28.80	28.80	27.84	27.96	7000
2009-03-05	27.96	27.96	27.01	27.01	800
2009-03-06	27.50	28.50	25.82	26.68	8100
2009-03-09	26.40	26.70	25.50	26.45	3400
2009-03-10	27.39	27.98	27.39	27.89	700
2009-03-11	29.00	29.14	28.00	29.14	1900
2009-03-12	28.10	30.00	28.03	30.00	3900
2009-03-13	29.27	29.80	29.27	29.80	1550
2009-03-16	30.25	31.45	30.25	30.96	5700
2009-03-17	31.00	31.00	30.66	30.92	2600
2009-03-18	30.99	31.66	30.99	31.10	3800
2009-03-19	31.50	33.05	31.50	33.05	3900
2009-03-20	33.25	33.25	30.54	30.54	5700
2009-03-23	31.42	33.62	31.42	32.68	5200
2009-03-24	32.91	33.67	32.34	33.30	7800
2009-03-25	34.00	34.00	32.25	32.60	3520
2009-03-26	33.44	34.96	33.44	34.96	5600
2009-03-27	35.00	35.00	32.32	32.86	6600
2009-03-30	32.01	32.01	31.07	31.75	1200
2009-03-31	33.50	33.50	32.01	32.78	4900
2009-04-01	30.75	32.05	30.75	32.05	4300
2009-04-02	33.50	34.49	33.49	34.08	3400
2009-04-03	34.41	35.84	33.89	35.57	3400
2009-04-06	35.90	35.90	34.80	35.44	2200
2009-04-07	34.79	34.91	34.38	34.67	3460
2009-04-08	35.75	35.75	35.00	35.35	3300
2009-04-09	37.00	38.00	36.90	38.00	6200
2009-04-13	38.45	38.45	37.04	37.61	2500
2009-04-14	37.73	37.73	36.75	36.75	3400
2009-04-15	36.30	37.00	36.30	36.95	3000
2009-04-16	38.00	39.25	37.63	39.25	4650
2009-04-17	39.26	40.14	39.26	40.14	3400
2009-04-20	39.95	39.95	38.34	38.40	2900
2009-04-21	38.40	39.10	38.39	39.09	2800
2009-04-22	39.50	40.13	39.00	39.50	4600
2009-04-23	39.57	39.57	38.96	39.10	1500
2009-04-24	39.65	41.75	39.40	41.75	7599
2009-04-27	40.50	41.14	40.50	40.78	4090
2009-04-28	40.00	41.15	40.00	41.05	2600
2009-04-29	40.50	41.49	40.03	41.12	2500
2009-04-30	42.00	42.75	41.23	42.25	4000
2009-05-01	42.70	42.70	40.50	41.46	2300
2009-05-04	42.00	42.45	42.00	42.45	3500
2009-05-05	44.00	45.50	43.05	45.20	23444
2009-05-06	45.50	45.85	44.50	44.90	3200
2009-05-07	45.00	45.00	44.00	45.00	3000
2009-05-08	45.00	45.69	45.00	45.69	2300
2009-05-11	44.50	45.00	44.41	44.41	1100
2009-05-12	44.25	44.25	42.51	43.31	1905
2009-05-13	42.08	42.08	41.49	41.49	800
2009-05-14	42.00	42.75	41.00	42.75	2400
2009-05-15	43.20	43.20	41.99	42.45	2900
2009-05-18	42.90	43.88	42.85	43.75	1445
2009-05-19	43.73	43.73	42.85	42.85	3562
2009-05-20	43.30	43.30	41.16	41.54	3600
2009-05-21	40.05	40.79	40.05	40.65	1900
2009-05-22	40.56	41.79	40.54	41.79	1700
2009-05-26	41.79	43.27	41.78	43.07	3300
2009-05-27	42.60	42.65	41.50	41.50	2800
2009-05-28	41.10	43.20	41.10	43.20	3000
2009-05-29	43.25	44.45	43.00	44.43	2900
2009-06-01	45.00	45.00	44.45	44.75	4250
2009-06-02	45.00	46.39	44.48	46.16	2915
2009-06-03	45.00	45.54	43.82	44.18	2100
2009-06-04	44.50	44.50	43.69	44.10	3800
2009-06-05	44.74	45.00	44.00	44.57	8708
2009-06-08	43.92	44.02	43.21	43.95	1700
2009-06-09	44.50	44.50	42.88	43.50	4300
2009-06-10	43.50	43.50	42.10	43.00	2000
2009-06-11	43.25	43.45	43.00	43.45	825
2009-06-12	42.45	42.67	41.85	42.54	1200
2009-06-15	41.21	41.77	40.51	40.89	2800
2009-06-16	41.54	41.61	40.24	40.25	3900
2009-06-17	39.53	40.18	39.38	39.85	3500
2009-06-18	40.35	40.35	39.05	39.60	3200
2009-06-19	39.60	40.10	39.34	39.40	2300
2009-06-22	38.00	38.30	37.27	37.27	3500
2009-06-23	37.01	38.40	37.00	37.75	6109
2009-06-24	37.86	39.16	37.85	38.50	3700
2009-06-25	38.51	38.90	38.26	38.85	1829
2009-06-26	38.85	39.50	38.24	39.50	3600
2009-06-29	39.95	40.65	39.34	40.65	1700
2009-06-30	41.04	41.04	40.25	40.25	1300
2009-07-01	40.27	41.60	40.27	41.20	3188
2009-07-02	40.55	40.55	39.42	40.26	1900
2009-07-06	40.00	40.00	38.28	38.56	5400
2009-07-07	38.12	39.79	38.12	38.50	7200
2009-07-08	38.29	38.29	37.01	38.09	4650
2009-07-09	37.70	39.45	37.70	39.45	4100
2009-07-10	38.75	38.75	38.75	38.75	100
2009-07-13	39.25	40.53	39.18	40.40	2200
2009-07-14	40.50	40.50	40.50	40.50	400
2009-07-15	40.70	43.25	40.70	43.25	3400
2009-07-16	43.50	45.00	43.50	45.00	10200
2009-07-17	44.99	46.80	44.91	45.41	4326
2009-07-20	45.00	46.56	45.00	46.47	1900
2009-07-21	47.50	47.50	46.35	46.70	1901
2009-07-22	46.90	46.92	46.25	46.25	1600
2009-07-23	45.45	47.46	45.45	47.46	3400
2009-07-24	46.50	47.68	46.50	47.68	1800
2009-07-27	47.40	48.71	47.40	48.10	2500
2009-07-28	47.52	47.90	47.07	47.10	2915
2009-07-29	47.80	47.80	45.85	46.10	2310
2009-07-30	46.25	47.09	46.25	46.60	3700
2009-07-31	46.06	47.36	46.06	47.15	1300
2009-08-03	47.00	47.96	47.00	47.96	1100
2009-08-04	47.51	48.16	47.32	48.13	1200
2009-08-05	48.80	48.80	47.90	48.75	1600
2009-08-06	48.75	48.75	46.05	46.46	8100
2009-08-07	46.75	48.00	46.75	47.89	4362
2009-08-10	48.50	48.50	46.63	47.66	4200
2009-08-11	48.15	48.15	46.84	47.50	2000
2009-08-12	47.00	48.00	47.00	48.00	1974
2009-08-13	47.72	49.80	47.72	49.80	3436
2009-08-14	48.90	49.26	48.40	49.01	3600
2009-08-17	47.71	47.71	45.80	45.80	4700
2009-08-18	46.10	46.40	46.10	46.40	1450
2009-08-19	46.42	46.42	45.32	45.46	2100
2009-08-20	45.69	45.79	45.20	45.79	3000
2009-08-21	46.05	46.70	46.05	46.70	900
2009-08-24	47.30	48.47	47.17	47.30	3755
2009-08-25	47.95	47.95	44.90	47.15	2048
2009-08-26	46.20	46.77	46.12	46.50	1400
2009-08-27	45.30	46.97	45.30	46.97	4200
2009-08-28	46.50	46.67	45.75	45.99	2800
2009-08-31	45.17	46.22	45.17	45.33	4300
2009-09-01	44.90	45.79	44.75	44.85	3300
2009-09-02	45.17	45.17	44.46	44.57	2800
2009-09-03	44.41	45.71	44.14	45.71	11500
2009-09-04	46.13	46.79	46.02	46.54	1100
2009-09-08	47.10	48.11	47.10	48.11	6870
2009-09-09	47.10	47.97	47.10	47.97	600
2009-09-10	47.40	48.50	47.40	48.02	1450
2009-09-11	48.67	48.67	47.73	48.04	2900
2009-09-14	48.40	49.69	48.25	49.69	1100
2009-09-15	49.25	52.15	49.25	52.15	4500
2009-09-16	50.40	52.00	50.40	51.55	3900
2009-09-17	52.00	52.00	51.00	51.23	4700
2009-09-18	51.25	51.90	48.88	49.05	10500
2009-09-21	48.31	50.00	48.31	49.68	5150
2009-09-22	49.52	51.00	49.52	51.00	2000
2009-09-23	50.35	51.00	49.62	50.72	3600
2009-09-24	50.18	51.18	50.18	51.00	4840
2009-09-25	51.20	51.50	50.50	51.47	4500
2009-09-28	51.53	52.25	51.53	52.11	2100
2009-09-29	51.86	53.00	51.75	52.60	4706
2009-09-30	52.00	52.40	51.50	52.17	8100
2009-10-01	51.52	51.52	50.75	50.75	4900
2009-10-02	49.57	49.59	48.29	49.56	2400
2009-10-05	49.97	51.05	49.32	51.00	4300
2009-10-06	49.90	52.20	49.90	51.95	6700
2009-10-07	51.55	51.60	50.88	51.05	6800
2009-10-08	51.22	52.75	51.22	51.90	3700
2009-10-09	51.39	52.05	51.39	52.00	1700
2009-10-12	52.05	52.27	51.61	52.00	2100
2009-10-13	51.25	52.25	51.25	52.11	1100
2009-10-14	52.05	53.19	52.00	53.00	4200
2009-10-15	53.45	53.45	51.62	51.94	1500
2009-10-16	52.00	52.00	51.04	51.85	3400
2009-10-19	51.50	51.75	51.42	51.75	2300
2009-10-20	51.10	51.28	51.10	51.28	1400
2009-10-21	50.10	51.63	50.10	50.98	3100
2009-10-22	50.93	51.05	49.99	51.05	13175
2009-10-23	50.53	50.53	49.75	49.99	8600
2009-10-26	50.00	50.19	49.34	49.75	3500
2009-10-27	49.26	50.49	48.80	48.99	7250
2009-10-28	49.10	49.10	47.50	47.80	3473
2009-10-29	47.60	48.75	47.60	48.50	3800
2009-10-30	48.28	48.49	47.30	48.20	3100
2009-11-02	47.90	48.50	47.85	48.50	8500
2009-11-03	48.46	49.00	48.35	49.00	10200
2009-11-04	48.63	49.40	48.63	48.99	26287
2009-11-05	48.96	49.94	48.64	49.78	12014
2009-11-06	49.75	50.50	49.75	50.30	6296
2009-11-09	50.21	51.78	50.21	51.63	4828
2009-11-10	51.36	51.99	51.36	51.68	2571
2009-11-11	52.00	52.91	50.66	51.15	4977
2009-11-12	51.23	51.45	49.50	49.50	1681
2009-11-13	49.50	50.44	49.50	50.44	1000
2009-11-16	50.78	52.00	50.21	52.00	7138
2009-11-17	51.50	51.58	50.89	51.58	6200
2009-11-18	51.25	51.69	50.29	51.69	2200
2009-11-19	51.04	51.23	49.64	50.56	2800
2009-11-20	50.25	51.72	50.25	51.52	2692
2009-11-23	51.69	51.69	50.46	50.46	2100
2009-11-24	50.56	50.63	50.00	50.63	1000
2009-11-25	50.46	51.00	50.46	51.00	500
2009-11-27	49.71	50.35	49.71	50.35	700
2009-11-30	50.23	50.23	49.37	49.84	2400
2009-12-01	50.11	51.74	50.11	51.74	3800
2009-12-02	51.61	51.61	50.25	51.26	3300
2009-12-03	51.48	52.35	51.20	51.23	3700
2009-12-04	51.87	51.95	51.60	51.88	1600
2009-12-07	51.80	52.53	51.80	52.01	1900
2009-12-08	51.92	51.92	50.72	50.75	2325
2009-12-09	50.52	50.75	50.43	50.72	2000
2009-12-10	47.93	49.18	47.29	48.69	19375
2009-12-11	49.04	50.00	49.04	49.31	5300
2009-12-14	49.52	50.77	48.62	49.76	6300
2009-12-15	49.48	49.48	47.50	47.55	3200
2009-12-16	49.41	49.41	48.05	48.45	7170
2009-12-17	47.21	47.60	46.60	46.60	2400
2009-12-18	47.45	47.45	45.20	45.20	33725
2009-12-21	46.00	48.03	46.00	47.30	6580
2009-12-22	47.47	48.70	47.47	48.50	1800
2009-12-23	48.50	49.18	48.50	49.00	4560
2009-12-24	49.55	49.55	49.55	49.55	100
2009-12-28	49.55	50.80	49.55	50.52	3900
2009-12-29	51.02	51.36	49.80	51.17	6766
2009-12-30	50.94	50.94	49.52	50.30	4561
2009-12-31	50.31	50.84	49.98	50.15	8100
2010-01-04	50.94	51.92	50.02	51.50	2800
2010-01-05	51.95	51.99	51.50	51.90	4991
2010-01-06	51.70	53.42	51.70	53.42	3350
2010-01-07	53.07	53.38	52.60	52.90	3800
2010-01-08	52.81	52.81	52.28	52.41	1100
2010-01-11	52.95	53.25	52.40	52.85	4700
2010-01-12	52.17	52.52	52.14	52.20	3500
2010-01-13	52.60	53.10	52.07	53.10	3450
2010-01-14	53.17	53.17	52.51	52.80	1400
2010-01-15	51.91	51.95	51.32	51.41	2000
2010-01-19	51.38	52.79	51.35	52.79	4700
2010-01-20	51.75	52.14	51.65	51.94	5500
2010-01-21	51.62	51.62	50.74	50.76	1750
2010-01-22	50.34	50.68	49.50	50.00	3100
2010-01-25	50.58	50.58	48.98	49.84	6900
2010-01-26	49.37	49.97	49.37	49.92	1500
2010-01-27	49.79	49.83	48.30	49.65	8808
2010-01-28	49.42	49.42	48.39	48.97	4950
2010-01-29	48.53	48.59	47.88	48.59	3500
2010-02-01	48.70	48.95	48.24	48.50	2180
2010-02-02	48.55	49.40	48.19	49.40	3900
2010-02-03	49.50	49.50	48.69	49.00	800
2010-02-04	48.08	49.00	46.25	46.61	4500
2010-02-05	46.23	46.77	45.62	46.66	6400
2010-02-08	46.78	46.78	46.21	46.48	700
2010-02-09	46.71	47.20	46.41	46.72	2300
2010-02-10	46.40	47.11	46.40	47.11	1500
2010-02-11	46.31	47.07	46.31	46.45	1500
2010-02-12	46.75	47.00	46.75	47.00	200
2010-02-16	47.04	48.10	47.04	47.53	1420
2010-02-17	48.11	48.18	48.11	48.15	2366
2010-02-18	48.72	49.35	48.61	48.82	3700
2010-02-19	49.20	49.35	48.60	49.27	1700
2010-02-22	49.11	50.00	48.51	48.91	4200
2010-02-23	48.44	49.27	48.36	48.83	5400
2010-02-24	49.20	49.20	48.65	49.05	7900
2010-02-25	48.22	49.41	48.22	49.21	7100
2010-02-26	48.95	51.25	48.95	51.25	6600
2010-03-01	51.50	53.25	50.90	53.00	3800
2010-03-02	53.10	53.69	52.40	53.69	9400
2010-03-03	52.51	53.94	52.51	53.94	5540
2010-03-04	54.88	54.88	53.50	53.67	9499
2010-03-05	53.70	54.74	53.70	54.74	3552
2010-03-08	54.50	54.50	53.20	53.58	1700
2010-03-09	52.82	53.58	52.82	52.83	4100
2010-03-10	52.65	53.50	52.65	53.35	2600
2010-03-11	52.78	52.90	52.18	52.85	3700
2010-03-12	52.50	53.10	52.35	52.97	3100
2010-03-15	52.75	52.75	51.22	52.30	2350
2010-03-16	52.04	52.67	52.04	52.08	1150
2010-03-17	52.67	53.93	52.23	53.46	4200
2010-03-18	53.46	53.54	52.50	52.60	5146
2010-03-19	52.60	52.60	51.74	51.99	7400
2010-03-22	52.00	52.85	50.89	52.20	16700
2010-03-23	52.75	53.25	52.41	52.60	1120
2010-03-24	52.50	53.13	52.50	52.50	2400
2010-03-25	52.50	52.60	52.50	52.50	1800
2010-03-26	52.50	53.44	52.50	53.44	600
2010-03-29	52.50	53.70	52.50	53.20	1200
2010-03-30	53.00	53.05	52.50	52.55	1300
2010-03-31	52.50	52.50	51.24	51.83	6200
2010-04-01	52.43	52.58	51.98	52.40	6225
2010-04-05	52.25	53.77	52.25	53.77	6200
2010-04-06	53.15	54.47	53.00	54.30	7800
2010-04-07	53.30	54.14	53.30	53.90	7000
2010-04-08	53.50	53.50	52.00	52.50	4597
2010-04-09	52.51	53.01	52.50	52.59	5047
2010-04-12	52.51	52.77	52.49	52.49	13200
2010-04-13	52.67	53.24	52.01	52.70	7700
2010-04-14	52.70	54.82	52.50	54.82	8700
2010-04-15	54.36	54.70	54.00	54.20	12277
2010-04-16	53.00	54.68	52.87	54.13	12700
2010-04-19	53.67	54.31	53.25	54.04	18600
2010-04-20	54.15	54.70	53.50	54.70	16700
2010-04-21	54.29	55.60	54.29	55.60	8400
2010-04-22	54.75	56.02	54.25	56.02	19200
2010-04-23	55.05	57.10	55.05	57.10	7900
2010-04-26	57.32	57.80	56.56	57.50	13100
2010-04-27	57.56	57.80	57.00	57.50	5500
2010-04-28	57.75	57.75	56.66	56.77	2300
2010-04-29	56.90	56.90	56.00	56.04	4200
2010-04-30	56.05	57.00	55.32	57.00	19600
2010-05-03	56.93	56.93	55.61	55.90	3550
2010-05-04	55.75	55.75	54.16	54.16	3900
2010-05-05	53.98	54.14	53.72	54.14	6310
2010-05-06	53.63	53.63	49.50	51.40	18584
2010-05-07	50.98	51.29	49.84	50.10	6965
2010-05-10	50.25	51.85	50.25	51.51	9039
2010-05-11	50.98	51.97	50.98	51.85	8857
2010-05-12	51.82	52.50	51.34	51.80	5638
2010-05-13	51.50	53.02	51.47	52.66	10370
2010-05-14	52.06	52.06	51.20	51.42	4600
2010-05-17	51.38	52.76	50.80	51.60	13799
2010-05-18	52.31	52.31	50.72	51.20	16100
2010-05-19	50.81	51.26	50.29	51.07	8539
2010-05-20	50.47	50.47	50.00	50.00	8774
2010-05-21	49.93	50.25	49.61	50.07	2700
2010-05-24	49.60	49.60	49.47	49.47	200
2010-05-25	48.87	48.87	47.00	48.65	8050
2010-05-26	49.25	50.15	49.21	50.00	4058
2010-05-27	50.25	51.40	50.25	51.40	2400
2010-05-28	51.45	52.11	51.24	52.11	6500
2010-06-01	51.40	52.27	50.56	50.56	7348
2010-06-02	50.75	52.30	50.75	52.30	8200
2010-06-03	52.55	54.55	52.25	54.50	9300
2010-06-04	53.88	54.90	52.56	52.80	2700
2010-06-07	52.65	52.65	51.46	51.67	6700
2010-06-08	51.50	52.30	50.84	52.15	7800
2010-06-09	52.00	53.00	51.69	51.71	2600
2010-06-10	52.39	53.40	52.39	53.05	8400
2010-06-11	52.99	54.50	52.99	54.40	9000
2010-06-14	54.50	55.30	54.14	54.70	2400
2010-06-15	55.30	56.90	55.30	56.90	7400
2010-06-16	56.57	57.00	55.65	56.04	1221
2010-06-17	56.20	56.40	56.00	56.27	7500
2010-06-18	55.75	56.00	55.25	55.62	5000
2010-06-21	55.80	57.75	55.80	57.20	8600
2010-06-22	57.00	57.35	55.23	55.23	3600
2010-06-23	55.04	55.04	53.92	53.92	700
2010-06-24	53.32	54.08	53.32	54.02	800
2010-06-25	53.42	54.02	52.94	54.02	900
2010-06-28	54.48	54.75	53.93	54.75	810
2010-06-29	54.00	54.00	52.42	53.10	1300
2010-06-30	52.51	53.17	52.30	52.65	2200
2010-07-01	52.05	53.00	51.97	53.00	4899
2010-07-02	52.31	52.72	51.81	51.90	3600
2010-07-06	52.15	52.80	51.40	51.95	3675
2010-07-07	51.95	52.70	51.30	52.70	4900
2010-07-08	53.29	53.55	52.82	52.85	2050
2010-07-09	53.05	53.99	53.05	53.99	1200
2010-07-12	53.50	54.00	52.86	54.00	10998
2010-07-13	54.60	55.58	54.57	55.58	4900
2010-07-14	55.51	55.51	54.12	55.00	12100
2010-07-15	54.00	55.30	54.00	55.30	2600
2010-07-16	55.00	55.00	53.70	53.90	1575
2010-07-19	54.05	54.05	53.00	53.05	1500
2010-07-20	52.92	54.30	52.87	54.30	5900
2010-07-21	54.35	55.00	54.35	54.42	3500
2010-07-22	55.02	56.00	55.00	56.00	5200
2010-07-23	56.10	57.14	55.61	57.00	43400
2010-07-26	56.50	57.00	56.11	57.00	19600
2010-07-27	57.15	57.25	56.85	57.03	12565
2010-07-28	57.15	57.15	55.96	56.95	6000
2010-07-29	56.45	56.89	56.25	56.75	4200
2010-07-30	56.66	57.35	55.70	57.35	8350
2010-08-02	57.40	57.90	57.02	57.40	6260
2010-08-03	57.33	57.75	57.01	57.15	3100
2010-08-04	57.20	57.80	57.19	57.35	3000
2010-08-05	57.20	57.20	56.61	57.15	4000
2010-08-06	56.64	56.64	55.48	56.60	21000
2010-08-09	56.70	57.00	56.70	56.90	4900
2010-08-10	56.40	56.54	55.81	56.15	1500
2010-08-11	55.75	55.75	53.72	54.47	5060
2010-08-12	53.36	54.05	53.36	54.05	2205
2010-08-13	53.58	54.00	53.58	54.00	2019
2010-08-16	54.02	54.46	53.39	53.39	3345
2010-08-17	54.16	56.03	54.16	55.37	13850
2010-08-18	55.22	55.85	55.18	55.32	13400
2010-08-19	55.40	55.40	53.75	54.40	2251
2010-08-20	53.80	54.62	53.80	54.00	12788
2010-08-23	54.20	54.35	53.82	53.92	2700
2010-08-24	53.13	53.55	53.00	53.55	11854
2010-08-25	52.88	53.60	52.87	53.60	2300
2010-08-26	53.65	54.00	53.45	53.96	6526
2010-08-27	54.00	55.10	53.97	55.04	7600
2010-08-30	54.94	54.94	54.20	54.20	1300
2010-08-31	54.04	54.10	53.49	53.73	3122
2010-09-01	54.30	55.25	54.30	55.25	4406
2010-09-02	54.81	55.50	54.35	55.34	7296
2010-09-03	55.60	56.01	55.32	55.72	6300
2010-09-07	56.00	56.15	55.53	56.10	4625
2010-09-08	55.71	55.71	54.80	55.55	3410
2010-09-09	55.64	55.85	55.35	55.35	2600
2010-09-10	55.70	55.90	55.60	55.60	300
2010-09-13	56.10	56.70	56.10	56.50	3930
2010-09-14	55.80	56.80	55.80	56.75	1300
2010-09-15	56.90	56.90	56.31	56.43	1450
2010-09-16	55.81	56.94	55.81	56.84	1120
2010-09-17	56.95	57.90	56.20	57.90	5900
2010-09-20	57.30	57.61	57.00	57.33	625
2010-09-21	57.24	57.24	56.84	56.86	2400
2010-09-22	56.71	56.71	56.23	56.23	1000
2010-09-23	56.11	56.11	55.44	55.73	2667
2010-09-24	56.33	56.81	56.08	56.68	1900
2010-09-28	57.10	57.10	56.91	56.95	1634
2010-09-29	57.10	57.60	57.10	57.25	750
2010-09-30	57.24	57.90	57.02	57.40	3578
2010-10-01	57.50	57.99	57.25	57.25	1603
2010-10-04	57.10	57.10	57.10	57.10	400
2010-10-05	57.70	58.42	57.70	58.42	3853
2010-10-06	58.10	58.30	58.08	58.30	500
2010-10-07	58.50	58.57	57.90	58.57	709
2010-10-08	58.65	58.65	58.05	58.22	1500
2010-10-11	58.53	58.53	58.53	58.53	150
2010-10-12	57.93	58.99	57.64	57.87	4891
2010-10-13	57.93	58.50	57.93	58.50	1093
2010-10-14	58.00	58.00	57.40	57.91	3800
2010-10-15	57.91	58.00	57.64	57.85	2600
2010-10-18	57.64	57.64	57.60	57.60	300
2010-10-19	57.46	57.70	57.10	57.11	1500
2010-10-20	57.50	58.00	57.50	58.00	5163
2010-10-21	57.41	58.40	57.41	58.09	1975
2010-10-22	58.02	58.39	58.02	58.39	300
2010-10-25	58.40	58.95	58.35	58.35	300
2010-10-26	58.01	58.01	57.52	57.52	2100
2010-10-27	56.95	57.00	56.50	57.00	1600
2010-10-28	57.40	57.97	57.37	57.65	2340
2010-10-29	57.60	58.00	57.60	58.00	1400
2010-11-01	58.00	58.00	57.18	57.52	700
2010-11-02	58.75	58.75	58.16	58.17	5616
2010-11-03	58.16	58.42	57.75	58.18	7862
2010-11-04	58.78	59.00	58.78	59.00	1400
2010-11-05	59.00	59.40	58.98	59.40	2420
2010-11-08	59.38	59.38	58.90	59.25	1300
2010-11-09	59.14	59.14	59.14	59.14	100
2010-11-10	58.65	59.21	58.48	59.21	600
2010-11-11	59.00	59.60	59.00	59.60	300
2010-11-12	59.50	59.50	59.20	59.50	2260
2010-11-15	59.50	60.00	59.50	59.69	2533
2010-11-16	59.50	59.50	58.22	58.26	2500
2010-11-17	58.31	58.40	58.31	58.40	681
2010-11-18	59.00	59.27	59.00	59.00	700
2010-11-19	59.00	59.00	58.49	58.75	5115
2010-11-22	58.50	58.50	58.00	58.00	5100
2010-11-23	57.72	58.00	57.72	58.00	600
2010-11-24	58.10	58.25	57.82	57.82	4463
2010-11-26	58.39	58.95	58.38	58.38	400
2010-11-29	57.69	58.20	57.20	57.20	6928
2010-11-30	57.21	57.62	57.00	57.14	7661
2010-12-01	57.74	58.00	56.75	57.50	10600
2010-12-02	57.33	59.15	57.33	59.08	7750
2010-12-03	58.67	60.00	58.67	59.78	964
2010-12-06	59.46	59.46	59.00	59.25	15800
2010-12-07	59.43	59.84	59.26	59.26	2200
2010-12-08	58.83	59.63	58.83	59.28	408
2010-12-09	58.50	59.00	58.50	58.90	3600
2010-12-10	58.93	59.10	58.90	59.10	1700
2010-12-13	59.26	59.82	59.10	59.60	25537
2010-12-14	59.42	59.80	59.42	59.71	15077
2010-12-15	59.77	60.40	59.77	60.40	3414
2010-12-16	59.18	60.38	59.18	60.38	1546
2010-12-17	61.50	62.85	60.55	62.85	19590
2010-12-20	62.48	62.48	61.50	61.66	5215
2010-12-21	61.79	62.10	61.55	61.70	4168
2010-12-22	62.30	63.00	62.00	62.35	4490
2010-12-23	62.39	62.60	61.87	62.00	6262
2010-12-27	62.00	62.00	61.25	61.60	7863
2010-12-28	61.78	61.78	61.11	61.28	6315
2010-12-29	61.30	61.75	61.16	61.75	1502
2010-12-30	61.85	61.85	61.58	61.60	2350
2010-12-31	62.00	62.00	61.00	61.31	4700
2011-01-03	61.29	61.70	61.20	61.20	2975
2011-01-04	61.54	61.58	61.23	61.45	2494
2011-01-05	61.50	61.90	61.37	61.90	3010
2011-01-06	61.65	61.97	61.43	61.43	1791
2011-01-07	61.53	61.53	61.00	61.49	11514
2011-01-10	61.50	61.50	60.66	60.75	8240
2011-01-11	60.75	60.95	60.75	60.95	10063
2011-01-12	60.95	61.50	60.94	61.00	9357
2011-01-13	61.00	61.00	60.98	61.00	1950
2011-01-14	60.67	61.00	60.67	60.93	3577
2011-01-18	61.00	61.04	60.90	61.04	12511
2011-01-19	61.50	61.50	60.96	61.00	2868
2011-01-20	60.95	61.50	60.74	61.33	1965
2011-01-21	61.50	61.50	61.00	61.00	2100
2011-01-24	61.00	61.50	61.00	61.50	15997
2011-01-25	61.40	62.65	61.21	61.59	11203
2011-01-26	61.92	62.00	61.40	61.50	11917
2011-01-27	61.44	61.93	61.44	61.75	11105
2011-01-28	61.75	61.75	60.75	60.75	14702
2011-01-31	60.79	61.00	60.45	60.45	15145
2011-02-01	60.75	62.25	60.75	62.25	22543
2011-02-02	61.87	62.50	61.87	62.04	39200
2011-02-03	61.75	62.37	61.65	62.25	15912
2011-02-04	62.25	62.25	61.75	61.99	9708
2011-02-07	62.15	62.40	62.10	62.36	8324
2011-02-08	62.30	62.50	62.12	62.35	14094
2011-02-09	62.30	62.46	62.30	62.46	5408
2011-02-10	62.50	62.50	62.42	62.42	2425
2011-02-11	62.50	62.65	62.50	62.59	2867
2011-02-14	62.25	62.50	62.19	62.40	8320
2011-02-15	62.42	62.42	62.04	62.26	6062
2011-02-16	62.35	62.65	62.35	62.60	3634
2011-02-17	62.50	62.85	62.50	62.85	4012
2011-02-18	62.49	62.50	62.40	62.48	3355
2011-02-22	62.25	62.25	60.88	60.88	11645
2011-02-23	61.00	61.61	61.00	61.15	4829
2011-02-24	60.97	61.25	60.97	61.18	8525
2011-02-25	61.32	61.74	61.32	61.73	8003
2011-02-28	61.81	62.41	61.81	62.10	6730
2011-03-01	62.10	62.10	61.32	61.50	3050
2011-03-02	61.00	62.25	60.98	62.25	24465
2011-03-03	60.53	61.79	60.31	61.30	34361
2011-03-04	61.20	61.27	60.85	60.90	7519
2011-03-07	60.85	61.15	60.25	60.40	9422
2011-03-08	61.10	61.36	60.40	61.31	16392
2011-03-09	61.14	61.14	60.80	61.05	9930
2011-03-10	60.45	60.45	59.57	60.05	8300
2011-03-11	59.67	60.27	59.67	60.00	3050
2011-03-14	59.53	59.90	59.53	59.90	6815
2011-03-15	58.44	59.55	58.31	59.55	4325
2011-03-16	59.35	59.95	59.22	59.95	4139
2011-03-17	59.90	59.90	59.16	59.40	5932
2011-03-18	59.91	60.38	59.91	60.30	8950
2011-03-21	60.35	61.89	60.35	61.10	27150
2011-03-22	61.24	61.30	61.10	61.20	14422
2011-03-23	61.23	61.40	61.20	61.36	21611
2011-03-24	61.31	61.40	61.15	61.25	7518
2011-03-25	61.25	61.45	61.20	61.28	23318
2011-03-28	61.25	61.65	61.25	61.45	20527
2011-03-29	61.65	61.65	61.35	61.55	13945
2011-03-30	61.58	61.65	61.50	61.58	12600
2011-03-31	61.58	61.70	61.50	61.60	10661
2011-04-01	61.62	62.05	61.62	61.99	12952
2011-04-04	62.00	62.10	61.93	62.02	16216
2011-04-05	62.00	62.10	61.99	62.08	27763
2011-04-06	62.08	62.11	61.87	62.05	17943
2011-04-07	62.06	62.06	61.75	61.75	9900
2011-04-08	62.00	62.10	61.08	61.08	9172
2011-04-11	61.08	61.60	60.46	60.69	11550
2011-04-12	60.25	60.32	59.42	59.86	8000
2011-04-13	60.00	60.00	59.60	59.69	3630
2011-04-14	59.60	60.06	59.60	59.65	3900
2011-04-15	60.00	60.00	59.75	59.87	16780
2011-04-18	59.80	59.80	58.88	59.01	9500
2011-04-19	59.01	59.03	58.73	58.73	14309
2011-04-20	59.27	59.27	58.70	59.00	9342
2011-04-21	59.08	59.10	58.90	59.04	9774
2011-04-25	59.04	59.04	58.60	58.80	11227
2011-04-26	58.80	58.88	58.07	58.11	13765
2011-04-27	58.45	58.50	57.96	58.49	16605
2011-04-28	58.54	58.60	58.49	58.53	9220
2011-04-29	58.63	58.65	58.21	58.21	12295
2011-05-02	58.58	58.65	58.14	58.32	7599
2011-05-03	58.47	58.59	58.24	58.59	10700
2011-05-04	58.80	58.80	58.25	58.51	3525
2011-05-05	58.25	58.25	57.84	58.00	7645
2011-05-06	58.07	59.57	58.07	58.30	4239
2011-05-09	58.40	58.80	58.28	58.70	9254
2011-05-10	58.70	59.40	58.70	59.40	6788
2011-05-11	59.10	59.33	58.73	59.09	4100
2011-05-12	59.08	59.65	58.86	59.65	900
2011-05-13	59.64	59.88	58.60	58.76	5965
2011-05-16	58.85	59.50	58.85	59.10	2371
2011-05-17	59.20	59.31	59.10	59.31	700
2011-05-18	59.09	60.00	59.09	59.94	7501
2011-05-19	60.00	60.35	60.00	60.35	9131
2011-05-20	60.40	60.40	59.94	60.35	4965
2011-05-23	59.75	59.75	59.12	59.12	3470
2011-05-24	59.65	59.65	58.60	58.60	7793
2011-05-25	58.30	59.10	58.30	59.10	8783
2011-05-26	58.82	59.69	58.82	59.67	3806
2011-05-27	59.70	60.36	59.70	60.25	3200
2011-05-31	60.50	61.51	60.45	61.51	7291
2011-06-01	61.55	61.55	60.00	60.30	20319
2011-06-02	60.29	60.30	59.80	59.91	5976
2011-06-03	59.84	59.84	59.15	59.35	6810
2011-06-06	59.49	59.56	58.90	59.03	5858
2011-06-07	59.53	60.13	59.53	59.92	9516
2011-06-08	59.69	59.69	59.19	59.40	4950
2011-06-09	60.50	61.95	60.23	61.65	21520
2011-06-10	61.30	61.39	60.20	60.48	7600
2011-06-13	60.40	61.63	60.40	61.63	24794
2011-06-14	61.70	61.70	60.09	60.44	10200
2011-06-15	60.43	60.43	58.59	58.86	19434
2011-06-16	58.34	59.06	58.08	58.28	9180
2011-06-17	58.70	59.00	58.28	58.28	5027
2011-06-20	58.90	59.00	58.42	58.85	10584
2011-06-21	59.00	59.98	59.00	59.87	6009
2011-06-22	59.97	60.50	59.79	60.32	7450
2011-06-23	59.80	59.84	58.90	59.84	7562
2011-06-24	60.10	60.10	59.01	59.15	5587
2011-06-27	59.15	60.00	59.15	59.35	3200
2011-06-28	59.35	59.53	59.00	59.20	9200
2011-06-29	59.70	60.00	59.70	59.91	6600
2011-06-30	59.90	60.25	59.85	60.25	27200
2011-07-01	60.36	60.86	60.36	60.86	2900
2011-07-05	60.84	61.15	60.23	61.00	10025
2011-07-06	60.95	62.09	60.95	62.09	12572
2011-07-07	62.13	62.50	62.01	62.45	13680
2011-07-08	61.95	61.95	61.65	61.69	4560
2011-07-11	61.19	61.20	60.50	60.94	1500
2011-07-12	61.21	61.22	60.30	60.80	6971
2011-07-13	60.40	61.90	60.40	61.09	9250
2011-07-14	60.94	61.49	59.99	60.35	6810
2011-07-15	60.30	60.57	59.80	60.57	4476
2011-07-18	60.12	60.12	59.35	59.79	7504
2011-07-19	59.84	60.20	59.67	59.95	10400
2011-07-20	60.23	60.47	59.62	60.15	7074
2011-07-21	60.34	61.06	60.34	60.83	3500
2011-07-22	60.81	61.42	60.67	61.03	4896
2011-07-25	60.82	61.26	60.25	61.24	7908
2011-07-26	61.22	61.22	60.49	60.57	6399
2011-07-27	60.10	60.10	59.31	59.39	4401
2011-07-28	59.31	59.33	58.44	58.52	7655
2011-07-29	58.45	58.45	57.92	58.33	1300
2011-08-01	58.61	58.61	57.07	57.38	6000
2011-08-02	57.25	57.30	55.65	55.68	9250
2011-08-03	55.53	55.72	54.43	55.72	14671
2011-08-04	55.00	55.23	53.80	54.00	23840
2011-08-05	54.40	54.54	51.81	52.41	11039
2011-08-08	51.57	51.76	48.84	49.10	22530
2011-08-09	49.81	51.04	48.48	50.84	10599
2011-08-10	50.90	51.50	50.75	50.78	5500
2011-08-11	50.25	53.10	50.25	53.10	3622
2011-08-12	52.94	54.55	52.94	53.41	3996
2011-08-15	53.89	54.46	53.89	54.45	650
2011-08-16	54.44	54.65	54.12	54.12	1630
2011-08-17	54.49	54.49	54.44	54.44	350
2011-08-18	53.99	53.99	51.11	51.11	6534
2011-08-19	50.84	51.84	50.84	50.99	3379
2011-08-22	52.28	52.28	51.10	51.10	4550
2011-08-23	51.71	53.16	51.62	52.50	4202
2011-08-24	52.08	53.00	52.08	53.00	3627
2011-08-25	53.20	53.70	51.20	51.75	1850
2011-08-26	51.65	52.48	50.69	51.90	6752
2011-08-29	52.25	54.14	52.25	54.12	2900
2011-08-30	53.85	55.19	53.35	54.10	2800
2011-08-31	54.04	55.25	54.04	55.03	2200
2011-09-01	51.00	51.00	48.29	50.15	36211
2011-09-02	49.15	50.24	48.68	50.24	4510
2011-09-06	48.55	49.76	48.55	49.00	10107
2011-09-07	49.78	50.00	49.78	49.78	300
2011-09-08	49.42	49.74	49.00	49.16	4100
2011-09-09	49.19	49.19	47.50	47.84	11391
2011-09-12	47.69	47.70	45.65	46.59	8350
2011-09-13	47.30	47.30	46.30	46.75	5100
2011-09-14	46.88	48.01	46.69	48.01	12970
2011-09-15	48.90	55.00	48.00	48.20	255525
2011-09-16	47.92	48.13	47.39	47.81	4400
2011-09-19	46.30	47.38	46.30	47.20	3301
2011-09-20	47.08	47.35	46.61	46.82	7484
2011-09-21	46.81	46.81	45.01	45.01	9851
2011-09-22	44.88	44.88	42.68	43.50	12340
2011-09-23	43.38	44.01	43.00	43.65	9112
2011-09-26	43.90	43.97	42.90	43.62	4958
2011-09-27	44.47	46.13	44.47	44.75	3120
2011-09-28	44.80	45.50	43.00	43.00	5147
2011-09-29	44.00	44.52	43.60	43.94	3270
2011-09-30	43.70	43.90	43.00	43.00	3830
2011-10-03	43.27	43.27	41.60	41.60	6465
2011-10-04	41.20	43.05	40.55	43.05	3550
2011-10-05	43.06	44.80	43.06	44.80	2478
2011-10-06	44.75	46.21	44.53	46.21	760
2011-10-07	46.71	46.71	44.58	45.44	1300
2011-10-10	45.85	46.80	45.85	46.75	2000
2011-10-11	46.95	47.25	45.96	46.90	4336
2011-10-12	47.00	47.65	46.86	47.26	12142
2011-10-13	47.00	47.10	46.45	46.87	1300
2011-10-14	47.19	47.27	46.25	47.27	1300
2011-10-17	46.90	46.90	45.05	45.05	5486
2011-10-18	45.60	46.70	45.08	46.70	4092
2011-10-19	46.43	46.43	45.50	45.50	3420
2011-10-20	46.30	46.30	45.00	45.30	3350
2011-10-21	45.65	46.97	45.65	46.20	7255
2011-10-24	46.82	47.22	46.42	47.05	9444
2011-10-25	46.60	46.96	46.00	46.00	17250
2011-10-26	46.50	46.60	45.41	46.00	19884
2011-10-27	47.50	48.23	47.00	47.50	14070
2011-10-28	47.50	50.50	46.71	47.03	7497
2011-10-31	47.42	47.42	45.57	45.60	12186
2011-11-01	45.50	45.60	43.25	43.25	21500
2011-11-02	44.13	45.14	43.88	44.00	6684
2011-11-03	45.00	45.50	44.63	44.80	20315
2011-11-04	44.80	46.43	44.80	45.88	2325
2011-11-07	46.36	47.95	46.14	47.95	2719
2011-11-08	47.77	48.27	47.66	48.15	11681
2011-11-09	47.80	48.00	47.00	47.02	6123
2011-11-10	47.36	47.90	46.92	47.52	5505
2011-11-11	48.00	49.00	48.00	48.05	17454
2011-11-14	48.00	48.00	47.20	47.20	5450
2011-11-15	47.33	48.25	47.20	47.70	5030
2011-11-16	47.54	48.32	47.20	47.26	5392
2011-11-17	47.28	48.00	47.00	47.00	8150
2011-11-18	47.91	47.91	47.06	47.25	3368
2011-11-21	47.01	47.05	46.00	46.16	6133
2011-11-22	46.43	48.40	45.80	46.10	5200
2011-11-23	45.80	46.34	45.15	45.32	6805
2011-11-25	45.58	45.75	45.11	45.11	2537
2011-11-28	44.75	45.63	42.50	42.85	23415
2011-11-29	42.43	44.20	42.43	44.20	10216
2011-11-30	45.50	47.01	45.50	47.01	4800
2011-12-01	46.96	47.55	46.10	46.10	4900
2011-12-02	45.61	45.61	45.50	45.50	654
2011-12-05	46.05	47.20	46.00	46.00	16551
2011-12-06	46.25	46.25	45.50	45.52	6732
2011-12-07	45.50	46.05	44.99	45.95	13120
2011-12-08	45.50	45.70	44.50	44.60	6020
2011-12-09	45.15	46.09	45.15	45.45	4520
2011-12-12	44.91	44.91	43.91	44.31	4536
2011-12-13	44.46	44.52	43.50	43.51	2399
2011-12-14	43.50	43.50	42.71	43.05	6125
2011-12-15	43.60	44.02	43.00	43.00	8425
2011-12-16	43.00	44.25	42.96	43.00	12329
2011-12-19	43.55	44.25	43.00	43.25	6495
2011-12-20	43.60	44.59	43.60	44.29	14166
2011-12-21	44.18	44.60	43.56	44.60	3363
2011-12-22	44.11	45.50	44.11	45.39	7347
2011-12-23	45.45	45.78	45.35	45.75	1500
2011-12-27	45.25	45.40	44.30	44.96	9356
2011-12-28	45.24	45.24	43.39	44.10	3340
2011-12-29	44.37	45.33	44.37	44.70	6392
2011-12-30	45.14	45.69	45.00	45.15	2649
2012-01-03	46.05	46.50	45.65	46.46	2396
2012-01-04	46.38	46.90	46.30	46.89	3901
2012-01-05	46.50	46.87	46.00	46.45	6599
2012-01-06	46.52	47.20	46.25	46.85	4637
2012-01-09	47.25	47.25	46.80	47.00	488
2012-01-10	47.27	47.50	47.00	47.00	3200
2012-01-11	47.10	47.53	47.10	47.25	2199
2012-01-12	47.51	47.79	46.95	47.79	2293
2012-01-13	47.38	47.51	46.79	46.79	3765
2012-01-17	46.75	48.23	46.75	47.81	4970
2012-01-18	48.26	48.65	48.25	48.35	3332
2012-01-19	48.80	50.11	48.80	50.05	14949
2012-01-20	50.39	50.39	48.70	48.70	11251
2012-01-23	49.10	49.50	48.65	49.50	10834
2012-01-24	49.19	49.76	49.02	49.07	5606
2012-01-25	49.00	49.90	48.83	49.40	6082
2012-01-26	49.85	50.18	49.50	49.77	1310
2012-01-27	49.75	49.75	49.50	49.50	1000
2012-01-30	49.51	49.51	48.87	49.50	1090
2012-01-31	49.50	49.85	49.00	49.50	6917
2012-02-01	49.50	50.96	49.50	50.30	4400
2012-02-02	50.29	51.21	50.29	50.60	4313
2012-02-03	52.00	52.50	52.00	52.50	2459
2012-02-06	52.35	52.35	51.58	51.80	2567
2012-02-07	51.65	52.30	51.29	52.15	5378
2012-02-08	52.26	52.50	52.00	52.00	2260
2012-02-09	52.50	52.50	51.35	51.61	2390
2012-02-10	51.97	51.97	51.52	51.94	1419
2012-02-13	52.39	52.72	52.25	52.35	3126
2012-02-14	52.26	52.26	51.50	51.85	3499
2012-02-15	51.50	51.50	50.70	50.70	3000
2012-02-16	51.24	52.24	51.24	51.79	1951
2012-02-17	51.98	52.38	51.70	51.85	9400
2012-02-21	51.85	52.26	51.85	51.85	2588
2012-02-22	52.04	52.04	51.75	51.75	7110
2012-02-23	52.10	52.39	51.75	51.96	4351
2012-02-24	52.25	52.25	51.64	51.92	1500
2012-02-27	51.85	52.27	51.10	52.27	1000
2012-02-28	52.67	53.15	52.30	52.56	2805
2012-02-29	53.00	53.30	52.04	52.49	2680
2012-03-01	52.97	53.00	50.34	50.95	8330
2012-03-02	50.00	50.61	49.54	49.82	11155
2012-03-05	50.25	50.40	49.55	50.27	9337
2012-03-06	49.95	50.05	49.75	49.80	6950
2012-03-07	50.20	51.50	49.95	50.52	24901
2012-03-08	51.00	52.00	51.00	51.26	11638
2012-03-09	51.27	52.00	51.27	51.75	4300
2012-03-12	51.50	51.81	51.35	51.63	7565
2012-03-13	52.25	53.04	52.00	52.76	14680
2012-03-14	52.61	53.34	52.61	52.91	6838
2012-03-15	53.28	54.00	53.09	53.55	4210
2012-03-16	53.55	53.98	53.49	53.98	8769
2012-03-19	53.87	54.13	53.15	53.18	6752
2012-03-20	52.86	53.48	52.86	53.47	4797
2012-03-21	53.25	53.43	52.89	53.03	1100
2012-03-22	53.27	53.27	51.88	52.46	4900
2012-03-23	52.59	52.76	52.14	52.76	600
2012-03-26	52.90	53.37	52.90	53.37	1500
2012-03-27	53.68	54.52	53.33	54.48	3200
2012-03-28	54.08	55.75	54.08	55.75	6125
2012-03-29	55.50	57.30	55.50	57.30	2620
2012-03-30	57.45	57.45	56.12	56.77	4851
2012-04-02	56.91	57.61	56.91	57.15	3828
2012-04-03	57.11	57.33	56.56	57.17	2466
2012-04-04	56.72	56.87	56.32	56.87	3200
2012-04-05	57.23	57.23	56.00	56.22	9900
2012-04-09	55.19	55.65	55.19	55.27	2300
2012-04-10	54.91	55.15	53.95	53.95	850
2012-04-11	54.50	54.69	54.10	54.25	2950
2012-04-12	54.55	55.00	54.55	55.00	400
2012-04-13	55.00	55.00	54.33	54.37	650
2012-04-16	54.98	54.98	54.41	54.90	3830
2012-04-17	55.11	55.61	55.11	55.61	400
2012-04-18	55.50	55.50	54.69	54.69	300
2012-04-19	54.55	55.07	54.52	54.52	4555
2012-04-20	55.86	55.86	54.69	54.90	3200
2012-04-23	54.46	54.46	53.80	54.09	4150
2012-04-24	54.88	54.88	53.13	53.94	11626
2012-04-25	54.00	54.89	54.00	54.60	750
2012-04-26	55.01	55.22	54.57	54.92	2240
2012-04-30	55.24	55.28	54.45	54.89	10130
2012-05-01	54.92	55.74	54.92	55.66	1620
2012-05-02	54.92	55.33	54.92	55.14	2449
2012-05-03	55.41	55.41	54.13	54.19	5400
2012-05-04	54.09	54.09	52.84	53.10	1500
2012-05-07	53.00	53.35	53.00	53.20	2300
2012-05-08	53.05	53.21	52.70	53.04	2822
2012-05-09	52.95	52.95	52.19	52.19	8600
2012-05-10	52.79	53.05	52.29	52.29	1800
2012-05-11	52.75	52.80	52.26	52.31	1100
2012-05-14	51.81	52.08	51.18	51.61	3037
2012-05-15	51.16	51.16	50.20	50.20	5405
2012-05-16	50.40	50.54	48.41	48.42	5479
2012-05-17	48.18	48.18	46.84	46.94	5633
2012-05-18	47.20	47.31	46.72	46.95	4200
2012-05-21	46.64	46.99	46.26	46.84	5400
2012-05-22	47.31	47.31	46.76	46.91	24050
2012-05-23	46.57	47.05	46.00	46.70	20400
2012-05-24	46.92	46.92	45.77	45.77	1900
2012-05-25	45.75	46.67	45.75	45.97	6412
2012-05-29	46.55	47.64	46.55	47.64	12894
2012-05-30	47.60	47.60	45.99	46.09	9554
2012-05-31	46.15	46.15	45.11	45.50	12963
2012-06-01	45.08	45.45	44.60	44.95	6252
2012-06-04	44.80	45.21	44.40	45.21	3500
2012-06-05	44.96	45.85	44.83	45.73	2130
2012-06-06	46.20	47.15	46.20	46.75	3725
2012-06-07	47.55	49.45	47.45	47.45	2757
2012-06-08	47.08	47.08	47.00	47.00	600
2012-06-11	47.50	47.99	47.25	47.99	1612
2012-06-12	47.87	52.80	47.14	47.28	6815
2012-06-13	46.83	46.83	45.55	45.59	25819
2012-06-14	45.50	45.50	44.10	44.50	10740
2012-06-15	45.10	45.10	44.31	44.31	14289
2012-06-18	44.00	44.00	43.25	43.29	21594
2012-06-19	43.67	44.00	43.48	43.76	3177
2012-06-20	43.90	44.40	43.67	43.67	4770
2012-06-21	43.81	44.09	43.81	44.05	7120
2012-06-22	44.00	45.05	43.85	44.27	3238
2012-06-25	44.14	44.70	43.76	43.76	5500
2012-06-26	43.83	44.00	42.92	43.12	6871
2012-06-27	43.00	43.69	43.00	43.26	3979
2012-06-28	43.09	43.09	42.15	42.25	6540
2012-06-29	42.75	45.00	42.75	44.97	9251
2012-07-02	45.40	46.50	45.40	46.05	6090
2012-07-03	45.68	47.45	45.50	46.94	3944
2012-07-05	47.85	51.76	46.75	48.00	7651
2012-07-06	48.15	48.15	47.50	47.96	2162
2012-07-09	47.95	48.31	47.30	48.12	3423
2012-07-10	49.00	49.00	47.12	47.50	7589
2012-07-11	50.25	50.25	47.54	47.65	8599
2012-07-12	47.30	47.50	46.73	47.50	4751
2012-07-13	48.09	48.65	47.75	48.43	3181
2012-07-16	49.80	49.80	48.49	48.70	30322
2012-07-17	50.20	51.25	48.58	50.13	44059
2012-07-18	50.18	50.60	49.84	50.09	29264
2012-07-19	50.05	51.49	50.05	50.90	12099
2012-07-20	51.40	51.40	50.00	50.12	12838
2012-07-23	50.12	50.50	49.74	49.76	12471
2012-07-24	49.75	50.01	48.85	48.93	24778
2012-07-25	48.80	49.47	48.51	48.73	4558
2012-07-26	49.46	49.50	48.89	49.25	7686
2012-07-27	49.50	49.96	49.07	49.51	15295
2012-07-30	50.40	50.70	50.10	50.70	6283
2012-07-31	50.97	50.97	49.75	50.00	9603
2012-08-01	50.00	51.00	49.76	50.21	5005
2012-08-02	50.00	50.12	49.25	49.46	5476
2012-08-03	49.85	50.62	49.85	50.62	4154
2012-08-06	51.00	51.00	49.98	50.21	18627
2012-08-07	50.30	51.00	50.30	50.30	3694
2012-08-08	50.32	50.90	50.30	50.35	900
2012-08-09	50.75	50.75	49.40	49.97	2116
2012-08-10	50.15	50.35	50.14	50.25	3468
2012-08-13	50.02	50.44	49.58	50.25	7500
2012-08-14	50.35	50.35	50.15	50.15	9890
2012-08-15	47.50	49.40	47.04	47.45	17135
2012-08-16	47.50	48.30	47.35	48.29	3574
2012-08-17	48.50	48.50	47.80	47.80	3301
2012-08-20	48.60	48.68	48.00	48.20	6127
2012-08-21	48.40	48.70	47.83	47.95	14514
2012-08-22	47.80	47.80	47.30	47.30	7310
2012-08-23	47.33	47.38	46.75	47.00	4962
2012-08-24	47.10	47.50	47.03	47.30	2409
2012-08-27	47.30	48.00	47.30	47.40	2077
2012-08-28	47.57	47.75	46.91	46.91	2550
2012-08-29	47.00	47.14	46.86	46.86	1836
2012-08-30	47.02	49.21	47.00	49.00	10142
2012-08-31	49.40	50.14	49.25	49.90	3112
2012-09-04	49.65	50.80	49.65	50.30	2200
2012-09-05	50.66	50.79	50.17	50.17	1936
2012-09-06	50.00	51.55	50.00	51.41	2462
2012-09-07	51.00	51.52	50.76	51.24	19385
2012-09-10	50.00	51.30	50.00	51.30	2572
2012-09-11	51.48	51.75	51.45	51.45	600
2012-09-12	51.45	52.13	51.45	51.80	3300
2012-09-13	51.85	52.70	51.85	52.50	4500
2012-09-14	52.05	52.66	51.60	51.60	2775
2012-09-17	51.90	52.02	51.01	51.70	8613
2012-09-18	50.87	52.00	50.87	51.76	1900
2012-09-19	51.75	51.90	51.00	51.06	6085
2012-09-20	50.87	50.93	50.38	50.60	4350
2012-09-21	50.53	51.16	49.84	50.26	12450
2012-09-24	50.95	50.95	49.97	50.29	1700
2012-09-25	50.40	50.50	49.50	49.68	4400
2012-09-26	49.93	49.93	49.14	49.14	6823
2012-09-27	49.53	49.82	49.00	49.21	12033
2012-09-28	49.22	49.60	49.04	49.43	1625
2012-10-01	49.37	49.79	49.37	49.72	3827
2012-10-02	49.97	49.99	49.73	49.78	2909
2012-10-03	49.94	49.94	49.25	49.62	4313
2012-10-04	49.67	49.67	49.04	49.20	4477
2012-10-05	49.45	49.90	49.20	49.41	4191
2012-10-08	50.00	50.00	49.10	49.10	4078
2012-10-09	49.25	49.35	48.70	48.90	2312
2012-10-10	48.75	49.12	48.26	48.50	33100
2012-10-11	49.00	49.25	48.30	48.45	11800
2012-10-12	48.73	49.23	48.13	49.15	39340
2012-10-15	49.02	49.02	48.06	48.88	2700
2012-10-16	48.95	49.50	48.36	49.20	3646
2012-10-17	49.46	50.02	49.46	49.84	2300
2012-10-18	49.51	50.08	49.20	49.48	5111
2012-10-19	49.35	49.35	48.87	49.00	3320
2012-10-22	48.76	49.30	48.76	48.78	2690
2012-10-23	48.31	48.31	47.27	47.60	6506
2012-10-24	47.40	47.50	46.05	46.05	6650
2012-10-25	46.52	46.56	45.75	46.04	3220
2012-10-26	46.30	46.45	45.58	45.89	6285
2012-10-31	45.76	45.77	45.20	45.30	6211
2012-11-01	45.76	46.40	45.26	45.70	19404
2012-11-02	46.08	46.08	44.59	44.59	14390
2012-11-05	44.77	44.77	43.99	44.31	16354
2012-11-06	44.26	44.75	44.21	44.69	13370
2012-11-07	44.40	44.50	43.45	44.23	10215
2012-11-08	44.43	44.60	43.99	44.21	5622
2012-11-09	44.15	45.49	44.02	44.64	8175
2012-11-12	44.62	45.01	44.60	44.60	2532
2012-11-13	44.53	45.24	44.44	44.44	12004
2012-11-14	44.45	44.87	43.73	44.00	12012
2012-11-15	43.99	44.69	43.99	44.27	5419
2012-11-16	44.54	47.51	44.34	45.23	11311
2012-11-19	45.46	46.05	45.35	45.44	9965
2012-11-20	45.21	45.21	43.84	44.00	8599
2012-11-21	44.02	44.59	43.69	44.40	7310
2012-11-23	44.82	45.26	44.82	45.10	1950
2012-11-26	45.02	45.85	45.02	45.75	4935
2012-11-27	45.58	45.60	45.28	45.60	1551
2012-11-28	45.20	46.03	45.20	45.65	4846
2012-11-29	46.04	46.30	44.80	45.10	15462
2012-11-30	45.00	46.00	45.00	45.70	3780
2012-12-03	45.63	45.63	43.75	45.27	4368
2012-12-04	45.46	46.00	45.20	45.52	4125
2012-12-05	45.95	46.37	45.73	45.73	3500
2012-12-06	45.79	46.35	45.79	46.05	2300
2012-12-07	46.40	46.64	46.07	46.17	3450
2012-12-10	46.14	46.50	45.54	45.92	3052
2012-12-11	46.15	46.44	45.00	45.39	7758
2012-12-12	45.27	47.64	45.27	47.63	30945
2012-12-13	47.36	48.24	47.36	47.83	13302
2012-12-14	47.52	47.94	46.70	46.94	11571
2012-12-17	46.76	47.50	46.62	47.25	11585
2012-12-18	47.23	47.75	46.55	47.69	15213
2012-12-19	47.50	48.50	47.31	48.00	31996
2012-12-20	47.86	49.16	47.86	48.86	15079
2012-12-21	48.31	48.80	48.00	48.00	36948
2012-12-24	48.19	48.42	48.05	48.28	1500
2012-12-26	48.80	48.90	48.44	48.55	3918
2012-12-27	48.37	49.00	48.00	48.34	19800
2012-12-28	48.02	48.58	47.55	47.55	2547
2012-12-31	47.21	48.73	47.21	48.49	5550
2013-01-02	48.70	50.10	48.70	49.50	8905
2013-01-03	49.50	49.96	49.50	49.67	6047
2013-01-04	50.00	50.90	50.00	50.31	1500
2013-01-07	50.50	50.50	49.81	50.11	7248
2013-01-08	49.82	50.51	49.82	50.45	18434
2013-01-09	50.35	51.34	50.25	50.78	14877
2013-01-10	51.32	51.73	50.58	50.90	16994
2013-01-11	50.85	51.00	50.22	50.68	7397
2013-01-14	50.68	50.68	49.80	50.45	8050
2013-01-15	50.59	50.59	50.35	50.39	1735
2013-01-16	50.25	50.44	50.04	50.44	4899
2013-01-17	50.60	50.63	50.37	50.63	600
2013-01-18	50.81	51.39	50.36	50.80	9387
2013-01-22	50.50	50.89	50.07	50.79	3932
2013-01-23	50.85	51.29	50.80	51.20	16345
2013-01-24	51.03	51.30	50.54	51.10	7799
2013-01-25	51.00	51.04	50.20	50.45	13306
2013-01-28	50.49	50.83	50.31	50.63	12323
2013-01-29	50.30	51.04	50.30	50.61	7953
2013-01-30	50.79	50.92	50.43	50.45	15954
2013-01-31	50.45	50.82	50.34	50.34	600
2013-02-01	50.78	51.00	50.61	50.92	3500
2013-02-04	51.21	51.33	50.90	51.32	5490
2013-02-05	51.28	52.14	51.26	51.86	2873
2013-02-06	52.00	52.03	51.58	51.76	2400
2013-02-07	52.00	52.00	51.60	51.62	3036
2013-02-08	51.60	52.21	51.60	52.21	797
2013-02-11	52.39	52.40	52.10	52.39	2032
2013-02-12	52.13	52.80	52.13	52.29	10509
2013-02-13	52.49	53.67	52.23	53.19	3569
2013-02-14	52.90	53.55	52.90	53.34	1101
2013-02-15	53.50	54.31	53.50	54.15	1753
2013-02-19	54.12	54.93	54.12	54.93	1791
2013-02-20	54.80	54.85	54.17	54.17	1398
2013-02-22	54.60	54.87	54.00	54.87	4500
2013-02-25	55.00	55.00	54.10	54.25	3105
2013-02-26	54.07	54.15	52.76	53.86	3375
2013-02-27	54.15	55.43	53.63	54.86	3700
2013-02-28	54.41	54.41	53.38	53.60	5306
2013-03-01	53.93	53.93	53.61	53.86	1600
2013-03-04	53.86	54.50	53.86	54.50	1500
2013-03-05	54.87	55.25	54.87	55.24	1898
2013-03-06	55.02	55.42	55.02	55.39	917
2013-03-07	55.71	56.03	55.71	56.03	1100
2013-03-08	56.53	56.62	56.19	56.46	2380
2013-03-11	56.55	57.27	56.21	57.27	2100
2013-03-12	57.30	57.44	57.00	57.05	1600
2013-03-13	56.77	56.84	56.32	56.32	400
2013-03-14	56.82	57.01	56.26	56.26	896
2013-03-15	55.85	56.37	55.77	55.77	3873
2013-03-18	55.05	55.85	54.97	55.18	1383
2013-03-19	55.63	56.00	55.62	55.95	1611
2013-03-20	56.25	56.25	56.24	56.25	600
2013-03-21	56.22	56.49	55.79	55.82	1898
2013-03-22	55.80	56.35	55.80	55.80	800
2013-03-25	56.16	56.16	55.46	55.46	1762
2013-03-26	56.01	57.25	55.73	57.25	12245
2013-03-27	56.54	57.05	56.19	56.92	1150
2013-03-28	56.80	56.90	56.10	56.10	3323
2013-04-01	56.00	56.39	55.63	56.39	2587
2013-04-02	56.50	56.94	56.50	56.75	2873
2013-04-03	56.91	56.91	55.31	55.74	4441
2013-04-04	56.02	56.45	55.99	56.00	2710
2013-04-05	55.32	55.45	54.69	54.81	3129
2013-04-08	55.19	55.75	55.10	55.55	2968
2013-04-09	55.18	56.28	55.18	55.85	2128
2013-04-10	56.33	56.85	56.33	56.68	1068
2013-04-11	56.66	57.23	56.00	56.16	2261
2013-04-12	55.85	55.86	53.04	53.07	5280
2013-04-15	52.52	52.70	50.00	50.70	8766
2013-04-16	50.98	51.58	50.00	50.08	9297
2013-04-17	50.08	50.45	49.20	50.29	7214
2013-04-18	50.12	50.22	49.85	49.94	6174
2013-04-19	50.19	50.43	48.79	48.92	45599
2013-04-22	49.28	49.38	48.24	48.53	36536
2013-04-23	49.09	49.70	49.09	49.70	1600
2013-04-24	49.74	51.24	49.74	51.22	3097
2013-04-25	51.28	51.80	51.10	51.10	12103
2013-04-26	51.18	51.41	50.92	51.41	900
2013-04-29	50.97	51.66	50.97	51.64	5502
2013-04-30	51.68	51.79	51.24	51.79	2800
2013-05-01	51.77	51.77	51.01	51.01	693
2013-05-02	51.50	51.66	51.48	51.66	5398
2013-05-03	52.13	52.71	52.13	52.49	11131
2013-05-06	52.75	52.76	52.73	52.76	1300
2013-05-07	52.75	53.16	52.67	52.95	7838
2013-05-08	53.40	53.40	53.20	53.40	1200
2013-05-09	53.46	53.54	53.05	53.54	1725
2013-05-10	54.33	54.33	53.79	54.21	3200
2013-05-13	53.85	54.35	53.75	53.75	3978
2013-05-14	54.30	54.84	54.30	54.50	1600
2013-05-15	54.30	54.55	54.30	54.55	993
2013-05-16	55.00	55.50	54.95	55.42	1327
2013-05-17	55.85	56.08	55.85	56.08	400
2013-05-20	55.99	55.99	55.78	55.87	1435
2013-05-21	56.17	56.19	55.98	55.98	379
2013-05-22	56.53	56.92	55.58	55.58	2400
2013-05-23	55.30	55.55	55.05	55.55	1500
2013-05-24	55.01	55.45	54.91	55.45	1100
2013-05-28	55.56	55.56	55.11	55.11	905
2013-05-29	54.56	55.04	54.56	55.04	1027
2013-05-30	55.47	55.50	55.20	55.50	850
2013-05-31	55.49	56.70	55.40	55.50	3976
2013-06-03	55.10	55.88	55.03	55.50	6770
2013-06-04	55.45	56.35	55.42	55.85	4047
2013-06-05	55.33	55.87	54.98	54.98	950
2013-06-06	54.85	57.24	54.33	57.01	3270
2013-06-07	57.00	57.60	56.50	56.98	4470
2013-06-10	56.89	57.45	56.71	56.99	3515
2013-06-11	56.44	56.65	56.00	56.00	2526
2013-06-12	56.11	56.11	56.11	56.11	216
2013-06-13	56.48	57.00	56.45	56.84	10504
2013-06-14	56.83	56.98	56.20	56.36	4700
2013-06-17	56.68	56.70	56.08	56.08	5458
2013-06-18	56.00	57.30	54.99	56.00	29481
2013-06-19	55.91	56.20	55.45	56.00	18700
2013-06-20	55.55	55.55	55.25	55.44	10234
2013-06-21	55.41	55.56	55.25	55.55	5269
2013-06-24	55.96	55.96	54.99	54.99	6977
2013-06-25	55.00	55.21	54.38	55.00	5799
2013-06-26	54.83	54.89	54.80	54.80	429
2013-06-27	54.80	55.15	54.80	55.09	925
2013-06-28	55.20	56.49	55.20	56.06	828
2013-07-01	56.66	57.00	56.48	56.50	1141
2013-07-02	56.76	57.20	56.59	56.64	617
2013-07-03	56.09	56.09	54.70	54.70	2316
2013-07-05	54.32	54.81	53.92	54.62	2938
2013-07-08	54.61	55.36	54.30	55.36	2592
2013-07-09	55.75	57.38	55.75	57.38	1419
2013-07-10	56.83	57.65	56.83	57.65	1076
2013-07-11	57.89	57.90	57.00	57.50	3053
2013-07-12	57.50	57.99	57.50	57.99	2965
2013-07-15	56.71	57.50	56.71	57.50	750
2013-07-16	58.00	58.00	57.40	57.55	1460
2013-07-17	57.00	57.47	55.93	57.47	2490
2013-07-18	56.72	58.14	56.67	57.68	1344
2013-07-19	57.14	57.17	57.05	57.05	2800
2013-07-22	57.43	57.71	57.43	57.71	1050
2013-07-23	57.53	58.54	57.26	58.54	2100
2013-07-24	57.97	57.97	57.97	57.97	100
2013-07-25	57.45	57.45	57.17	57.17	900
2013-07-26	57.95	57.95	57.91	57.91	308
2013-07-29	57.20	57.23	56.68	57.18	1500
2013-07-30	57.20	57.20	57.14	57.14	341
2013-07-31	57.00	57.25	57.00	57.17	805
2013-08-01	58.00	60.00	57.97	59.45	4008
2013-08-02	59.39	59.39	59.23	59.23	200
2013-08-05	58.80	58.80	58.76	58.76	300
2013-08-06	58.08	58.18	57.34	58.10	2100
2013-08-07	57.23	57.73	57.07	57.73	500
2013-08-08	58.12	58.50	57.89	58.07	3637
2013-08-09	57.78	58.50	57.69	58.50	400
2013-08-12	57.29	57.76	57.11	57.11	4085
2013-08-13	57.45	57.64	57.12	57.46	1662
2013-08-14	57.12	57.30	56.64	57.24	10137
2013-08-15	56.61	56.61	55.00	55.19	7210
2013-08-16	55.21	55.69	55.00	55.41	5814
2013-08-19	55.02	55.41	54.76	54.76	3290
2013-08-20	54.20	55.41	54.20	55.15	4521
2013-08-21	55.09	55.71	54.98	55.52	2404
2013-08-22	55.52	55.60	54.72	55.34	3775
2013-08-23	54.77	56.57	54.77	56.00	8210
2013-08-26	56.00	56.00	55.26	55.44	3063
2013-08-27	55.60	55.60	55.00	55.22	548
2013-08-29	55.39	55.39	54.50	54.75	5244
2013-08-30	54.50	54.75	54.07	54.75	3975
2013-09-03	54.61	55.45	54.02	54.60	6285
2013-09-04	55.14	55.50	55.09	55.09	1022
2013-09-05	54.58	54.60	54.00	54.21	4867
2013-09-06	53.15	53.50	52.75	52.76	8125
2013-09-09	53.11	53.53	52.98	53.25	2100
2013-09-10	53.45	54.44	53.45	53.66	2063
2013-09-11	53.52	54.80	53.52	54.79	1143
2013-09-12	54.89	54.89	53.25	53.42	3826
2013-09-13	52.86	52.86	52.02	52.45	8076
2013-09-16	52.57	53.68	52.57	53.67	1950
2013-09-17	54.15	54.47	53.60	53.80	2369
2013-09-18	53.59	53.59	52.61	53.35	2500
2013-09-19	53.35	53.36	53.00	53.35	2181
2013-09-20	52.97	53.49	52.75	53.17	6633
2013-09-23	53.23	53.48	52.50	52.95	2992
2013-09-24	53.26	53.26	52.87	53.21	3184
2013-09-25	52.90	53.35	52.80	52.81	5885
2013-09-26	53.62	53.62	52.85	53.56	1052
2013-09-27	52.81	53.62	52.80	53.13	3796
2013-09-30	52.75	53.30	52.75	53.25	3022
2013-10-01	53.48	54.08	53.34	53.62	1170
2013-10-02	53.80	53.80	53.25	53.50	10999
2013-10-03	53.00	53.50	52.80	53.50	4808
2013-10-04	53.93	54.13	53.86	54.00	1178
2013-10-07	53.47	53.75	53.47	53.75	950
2013-10-08	53.63	53.63	53.55	53.60	1200
2013-10-09	53.50	53.65	52.97	53.65	2193
2013-10-10	53.75	53.75	53.04	53.65	2799
2013-10-11	53.75	54.33	53.35	53.56	1061
2013-10-14	54.40	55.14	54.13	54.96	1365
2013-10-15	55.10	55.16	54.73	55.16	1740
2013-10-16	54.53	55.00	54.53	54.98	1489
2013-10-17	55.50	55.50	55.50	55.50	107
2013-10-21	55.16	55.39	55.16	55.39	253
2013-10-22	55.50	56.14	55.50	56.14	857
2013-10-23	56.77	56.77	56.77	56.77	106
2013-10-24	56.40	56.40	56.08	56.08	640
2013-10-25	56.40	57.00	56.37	56.70	2439
2013-10-28	55.91	55.91	55.36	55.36	800
2013-10-29	56.25	56.25	56.25	56.25	200
2013-10-30	56.46	56.50	56.09	56.09	619
2013-10-31	55.66	56.88	55.66	56.85	3232
2013-11-01	57.00	57.46	56.98	57.23	600
2013-11-04	57.46	57.46	57.43	57.45	438
2013-11-05	57.34	58.20	56.85	57.37	9794
2013-11-06	57.90	58.00	57.29	57.68	4464
2013-11-07	57.09	57.66	56.73	56.73	835
2013-11-08	57.00	57.00	56.61	56.61	310
2013-11-11	56.92	57.00	56.45	56.45	674
2013-11-12	56.70	56.80	56.70	56.80	354
2013-11-13	56.80	56.80	56.80	56.80	100
2013-11-14	57.42	57.43	57.14	57.28	884
2013-11-15	57.76	57.76	57.76	57.76	200
2013-11-18	57.76	57.95	57.75	57.95	774
2013-11-19	57.13	59.58	57.13	59.35	7581
2013-11-20	59.10	59.45	58.83	59.32	1650
2013-11-22	59.87	59.87	58.80	58.80	200
2013-11-25	58.35	58.88	58.35	58.88	900
2013-11-26	58.34	58.72	58.34	58.72	250
2013-11-27	58.45	58.50	58.00	58.00	1700
2013-11-29	58.50	58.50	58.15	58.15	200
2013-12-02	58.50	60.00	58.47	59.69	2323
2013-12-03	59.09	60.00	58.79	60.00	1157
2013-12-04	59.10	59.10	58.25	58.25	1614
2013-12-05	57.75	57.75	57.70	57.70	986
2013-12-06	58.60	58.60	58.60	58.60	200
2013-12-09	58.50	58.50	55.25	55.25	11246
2013-12-10	55.00	56.50	54.50	56.00	11440
2013-12-11	55.50	56.36	52.23	52.35	10898
2013-12-12	52.60	53.24	51.10	51.10	25946
2013-12-13	51.75	53.79	51.75	53.35	9972
2013-12-16	53.23	53.63	52.26	52.75	31436
2013-12-17	52.73	53.10	52.26	53.01	30255
2013-12-18	52.69	53.25	52.00	53.00	41788
2013-12-19	53.53	54.39	52.54	54.15	14539
2013-12-20	53.50	56.70	52.97	56.70	111237
2013-12-23	56.00	57.25	56.00	56.70	22832
2013-12-24	57.27	58.10	57.19	57.19	2551
2013-12-26	57.37	58.23	57.23	57.66	8331
2013-12-27	58.03	58.39	57.13	57.70	4472
2013-12-30	57.39	57.39	56.78	57.25	5600
2013-12-31	57.30	58.77	57.30	58.77	8463
2014-01-02	58.76	58.76	56.76	56.94	2842
2014-01-03	57.25	58.00	57.25	57.38	3417
2014-01-06	57.85	58.63	57.79	58.55	5603
2014-01-07	58.60	59.39	58.57	58.65	5587
2014-01-08	58.79	59.00	58.54	58.56	2889
2014-01-09	58.15	58.15	57.50	57.60	6541
2014-01-10	57.62	58.05	57.62	58.05	2860
2014-01-13	57.60	58.60	57.60	57.90	2240
2014-01-14	58.45	58.59	57.50	57.50	1528
2014-01-15	57.54	58.02	57.48	57.48	2017
2014-01-16	57.75	57.75	57.07	57.75	901
2014-01-17	57.62	57.90	57.62	57.90	621
2014-01-21	57.98	57.98	57.45	57.50	1793
2014-01-22	57.92	57.92	57.30	57.30	919
2014-01-23	57.05	57.05	57.01	57.01	424
2014-01-24	57.01	57.01	55.20	55.20	2241
2014-01-27	55.75	55.97	55.25	55.25	965
2014-01-28	55.25	55.75	55.22	55.75	973
2014-01-29	55.76	56.26	55.25	55.35	926
2014-01-30	55.85	55.85	55.65	55.65	700
2014-01-31	55.47	56.01	55.13	55.51	1066
2014-02-03	55.01	55.05	54.00	54.00	3242
2014-02-04	53.50	53.97	53.03	53.72	3083
2014-02-05	53.50	53.55	53.25	53.25	815
2014-02-06	53.60	53.72	53.46	53.72	1865
2014-02-07	54.00	54.15	54.00	54.15	1385
2014-02-10	54.00	54.51	54.00	54.50	1970
2014-02-11	55.02	55.58	55.02	55.58	827
2014-02-12	55.64	55.64	55.60	55.60	388
2014-02-13	55.97	55.97	55.97	55.97	355
2014-02-14	56.19	57.69	56.19	57.13	2490
2014-02-18	56.56	56.99	56.56	56.70	981
2014-02-19	56.65	56.65	56.25	56.25	1318
2014-02-20	56.22	56.50	55.82	55.82	1891
2014-02-21	55.67	55.76	55.67	55.76	582
2014-02-24	55.60	55.90	55.36	55.51	10692
2014-02-25	55.55	56.38	55.55	56.35	6546
2014-02-26	55.86	56.56	55.65	55.65	7493
2014-02-27	55.56	55.56	54.40	54.90	2375
2014-02-28	55.07	55.55	54.57	54.75	2456
2014-03-03	54.69	55.00	54.69	55.00	1518
2014-03-04	55.06	55.59	55.06	55.59	1248
2014-03-05	55.57	55.73	55.36	55.73	901
2014-03-06	55.38	56.00	55.38	55.81	1274
2014-03-07	56.00	56.14	55.75	56.14	12798
2014-03-10	56.22	56.22	56.05	56.13	656
2014-03-11	56.05	56.43	56.05	56.43	381
2014-03-12	56.09	56.19	56.09	56.19	274
2014-03-13	56.08	56.26	56.00	56.26	1022
2014-03-14	56.12	56.30	55.64	55.64	1144
2014-03-17	56.13	56.13	56.09	56.09	1377
2014-03-18	56.36	56.36	56.00	56.00	792
2014-03-19	55.62	55.62	55.62	55.62	205
2014-03-20	55.73	56.71	55.73	56.71	1816
2014-03-21	56.87	57.23	56.57	57.15	9589
2014-03-24	56.63	57.02	56.08	56.08	657
2014-03-25	56.64	56.91	56.64	56.90	675
2014-03-26	56.90	57.21	56.90	56.98	924
2014-03-27	57.50	57.61	56.56	57.61	4678
2014-03-28	57.90	58.37	57.90	58.00	729
2014-03-31	58.53	59.08	58.53	58.70	979
2014-04-01	58.63	58.63	58.17	58.17	768
2014-04-02	58.16	59.20	58.16	59.10	1606
2014-04-03	58.66	58.75	58.65	58.65	2493
2014-04-04	58.40	58.75	58.40	58.50	1841
2014-04-07	58.16	58.16	57.80	57.80	645
2014-04-08	57.70	58.05	57.70	58.05	619
2014-04-10	57.47	57.75	57.15	57.25	1628
2014-04-11	57.31	57.31	56.75	56.75	542
2014-04-14	57.25	57.25	57.02	57.02	482
2014-04-15	56.31	57.10	56.25	57.10	2086
2014-04-16	57.07	57.07	57.00	57.00	1198
2014-04-21	57.34	57.34	57.34	57.34	270
2014-04-22	57.66	58.00	57.66	58.00	1075
2014-04-23	58.50	58.50	58.35	58.49	355
2014-04-25	58.01	58.47	58.01	58.47	708
2014-04-28	58.38	58.75	58.35	58.75	642
2014-04-29	58.20	58.75	58.20	58.70	1192
2014-04-30	58.70	58.98	58.50	58.81	8713
2014-05-01	59.39	59.39	58.50	58.50	681
2014-05-02	58.52	59.00	58.52	58.60	4571
2014-05-05	58.62	58.62	58.60	58.60	367
2014-05-06	59.15	59.15	59.15	59.15	324
2014-05-07	58.77	59.30	58.77	59.06	19558
2014-05-08	59.35	59.36	58.70	59.36	8917
2014-05-13	60.13	60.66	60.06	60.41	955
2014-05-14	59.82	60.00	59.82	59.96	1320
2014-05-15	59.40	59.40	59.35	59.35	973
2014-05-16	59.75	59.75	59.75	59.75	117
2014-05-19	58.30	59.66	58.30	59.66	1412
2014-05-20	59.76	59.76	59.17	59.17	1166
2014-05-21	58.13	58.84	58.13	58.84	579
2014-05-22	58.99	58.99	58.60	58.60	745
2014-05-23	58.00	58.07	57.33	57.33	6474
2014-05-27	56.30	57.26	56.29	57.26	5013
2014-05-28	57.87	57.87	56.72	57.09	8584
2014-05-29	57.78	57.78	57.78	57.78	400
2014-05-30	58.51	59.75	58.16	59.75	2937
2014-06-02	58.47	59.78	58.47	59.24	3590
2014-06-03	59.04	59.04	59.04	59.04	300
2014-06-04	58.50	59.03	58.50	59.03	1105
2014-06-05	58.53	58.85	58.19	58.49	960
2014-06-06	57.71	58.39	56.38	58.38	1853
2014-06-09	58.01	58.01	58.01	58.01	175
2014-06-10	58.01	58.01	58.00	58.00	1063
2014-06-11	57.23	58.00	57.23	57.72	953
2014-06-12	57.30	57.86	57.30	57.86	883
2014-06-13	58.31	60.44	58.31	60.44	3353
2014-06-16	59.84	60.00	59.47	59.51	3725
2014-06-17	59.51	60.62	59.51	60.50	3666
2014-06-18	60.50	60.75	60.33	60.75	3560
2014-06-19	60.00	60.17	60.00	60.17	3657
2014-06-23	60.19	60.50	60.19	60.50	545
2014-06-24	60.60	61.09	59.24	59.50	7154
2014-06-25	59.28	60.18	59.28	60.14	3407
2014-06-26	60.15	60.15	60.15	60.15	252
2014-06-27	59.98	60.00	59.53	59.99	3068
2014-06-30	59.47	59.90	59.02	59.90	3464
2014-07-01	60.00	60.10	59.38	59.45	2947
2014-07-02	59.25	59.65	58.06	58.82	4021
2014-07-03	58.95	58.97	58.01	58.81	6165
2014-07-07	58.20	58.20	57.40	57.40	1860
2014-07-08	57.96	57.96	57.07	57.70	4544
2014-07-09	57.50	57.50	57.14	57.14	1872
2014-07-10	56.50	57.00	56.34	57.00	6391
2014-07-11	57.63	57.63	56.23	56.56	2563
2014-07-14	56.75	57.09	56.75	57.06	6557
2014-07-15	56.99	57.00	56.40	56.69	2684
2014-07-16	56.40	57.25	56.34	56.41	3177
2014-07-17	56.46	56.77	55.82	55.82	2801
2014-07-18	55.75	56.15	55.62	56.15	19735
2014-07-21	55.62	56.52	55.42	56.23	2453
2014-07-22	55.58	56.49	55.58	56.00	3986
2014-07-23	55.31	55.31	55.31	55.31	1432
2014-07-24	56.29	56.29	55.34	55.45	1333
2014-07-25	55.00	55.33	55.00	55.33	600
2014-07-28	55.52	55.52	54.91	54.91	1226
2014-07-29	55.32	55.32	54.03	55.20	668
2014-07-30	54.75	55.00	54.12	55.00	1284
2014-07-31	53.96	54.10	53.06	53.62	1725
2014-08-01	53.60	53.75	53.16	53.16	1562
2014-08-04	53.24	53.71	53.01	53.54	4381
2014-08-05	53.22	53.44	53.11	53.11	600
2014-08-06	52.13	53.75	52.13	53.75	2345
2014-08-07	55.00	55.00	53.71	53.85	2599
2014-08-08	53.15	54.36	53.15	53.50	1236
2014-08-11	53.63	53.70	53.50	53.50	2502
2014-08-12	53.06	53.93	52.80	53.14	1186
2014-08-13	52.91	53.24	52.91	52.91	697
2014-08-14	53.07	53.50	52.77	52.80	1336
2014-08-15	53.16	53.16	52.35	52.87	11284
2014-08-18	52.87	53.81	52.87	53.48	466
2014-08-19	53.25	53.25	53.25	53.25	367
2014-08-21	54.51	54.51	54.51	54.51	263
2014-08-22	53.77	54.42	53.77	54.42	627
2014-08-25	50.88	52.26	48.94	52.25	14706
2014-08-26	51.50	52.89	51.50	52.76	1765
2014-08-27	53.14	53.67	53.03	53.60	4150
2014-08-28	53.60	54.22	53.60	53.90	2673
2014-08-29	53.70	53.70	53.00	53.15	2645
2014-09-02	53.25	53.50	53.00	53.13	2928
2014-09-03	53.10	53.15	53.05	53.12	5169
2014-09-04	53.03	53.05	53.02	53.02	1507
2014-09-05	53.00	53.00	52.05	52.21	5128
2014-09-08	52.25	52.81	51.58	52.73	4127
2014-09-09	52.53	52.75	52.53	52.75	1911
2014-09-10	52.50	53.66	52.50	53.65	4737
2014-09-11	53.62	53.62	52.50	52.53	3192
2014-09-12	52.55	53.73	52.00	52.00	2120
2014-09-15	52.42	52.42	51.85	52.17	5200
2014-09-16	52.40	52.45	51.55	51.76	6147
2014-09-17	51.15	51.18	50.37	50.70	5718
2014-09-18	50.37	51.44	50.37	51.12	7229
2014-09-19	51.52	51.58	51.25	51.25	6143
2014-09-22	51.05	51.25	50.56	50.60	999
2014-09-23	51.00	51.23	50.51	51.00	3220
2014-09-24	50.37	50.98	50.37	50.94	1771
2014-09-25	50.37	50.42	50.25	50.25	2360
2014-09-26	50.10	50.26	50.10	50.14	950
2014-09-29	49.97	50.22	49.33	49.72	5855
2014-09-30	49.75	49.75	49.50	49.50	3361
2014-10-01	48.70	49.25	48.70	48.90	4117
2014-10-02	49.61	49.85	49.00	49.49	3008
2014-10-03	49.78	50.00	49.28	49.34	3647
2014-10-06	48.74	49.92	48.74	49.92	693
2014-10-07	49.50	49.79	49.50	49.58	2252
2014-10-08	49.90	51.14	49.90	50.93	3194
2014-10-09	50.80	50.80	50.35	50.35	1803
2014-10-10	50.65	50.65	49.63	49.63	9017
2014-10-13	49.98	49.98	49.32	49.32	1955
2014-10-14	49.29	49.45	49.00	49.00	1116
2014-10-15	48.20	49.19	47.90	48.77	4127
2014-10-16	48.56	49.43	48.53	49.22	2939
2014-10-17	49.85	50.00	49.85	49.90	1723
2014-10-20	50.03	50.70	49.78	50.20	3718
2014-10-21	51.16	51.17	50.20	51.00	3313
2014-10-22	51.00	51.06	50.57	50.57	1791
2014-10-23	51.20	51.20	50.42	50.65	1601
2014-10-24	50.85	50.85	50.13	50.16	1052
2014-10-27	48.85	49.93	48.85	49.47	4186
2014-10-28	49.40	50.51	49.40	50.13	4592
2014-10-29	49.50	50.38	49.50	49.96	4854
2014-10-30	49.52	50.51	49.51	49.58	5129
2014-10-31	50.69	50.76	50.16	50.20	2876
2014-11-03	49.00	50.00	48.91	49.32	6529
2014-11-04	48.61	49.34	48.61	49.11	5815
2014-11-05	49.32	49.32	48.99	49.20	1709
2014-11-06	49.00	49.22	48.91	49.22	3025
2014-11-07	49.87	50.85	49.48	50.72	7483
2014-11-10	50.20	50.71	50.00	50.50	1424
2014-11-11	50.85	50.85	49.76	50.40	3057
2014-11-12	50.00	50.18	49.97	50.02	1365
2014-11-13	50.20	50.25	50.00	50.00	1500
2014-11-14	48.54	49.25	48.54	48.90	7100
2014-11-17	48.80	48.97	48.52	48.83	3713
2014-11-18	48.75	49.05	48.75	49.00	3990
2014-11-19	48.97	49.00	48.70	48.80	2015
2014-11-20	49.09	49.16	48.51	49.16	685
2014-11-21	49.27	50.00	49.27	49.31	2612
2014-11-24	49.25	49.25	48.76	48.76	15705
2014-11-25	48.76	48.95	48.76	48.80	2151
2014-11-26	48.80	48.80	48.76	48.76	2651
2014-11-28	48.82	48.95	48.80	48.80	1900
2014-12-01	48.76	48.84	48.73	48.73	2911
2014-12-02	48.99	48.99	48.55	48.95	3600
2014-12-03	48.99	50.00	48.80	49.00	6822
2014-12-04	49.01	49.48	48.84	49.00	11561
2014-12-05	49.38	49.56	49.09	49.26	2553
2014-12-08	49.00	49.20	48.80	48.80	4120
2014-12-09	48.50	49.16	48.20	49.16	2646
2014-12-10	49.10	49.10	48.00	48.30	4133
2014-12-11	48.50	48.59	47.41	47.41	5810
2014-12-12	46.56	47.57	45.77	46.22	15765
2014-12-15	46.17	46.81	46.17	46.59	3244
2014-12-16	47.49	47.86	47.49	47.83	862
2014-12-17	47.23	47.97	47.23	47.97	1883
2014-12-18	47.50	48.96	47.50	48.60	2108
2014-12-19	49.02	49.27	48.79	49.27	11187
2014-12-22	49.04	49.46	48.60	49.24	4096
2014-12-23	49.00	49.63	48.81	49.20	83104
2014-12-24	49.20	49.21	48.50	48.75	6577
2014-12-26	49.37	49.37	48.96	49.00	1260
2014-12-29	49.00	49.52	49.00	49.03	3439
2014-12-30	49.25	50.11	48.83	49.57	6262
2014-12-31	49.41	50.14	49.17	49.26	3896
2015-01-02	50.40	50.40	49.20	49.72	1308
2015-01-05	48.98	49.74	48.50	48.80	3221
2015-01-06	47.91	49.18	47.45	48.09	1599
2015-01-07	48.04	48.29	47.63	48.15	1373
2015-01-08	48.21	48.71	47.55	47.55	3342
2015-01-09	47.94	47.94	47.40	47.92	2766
2015-01-12	47.28	47.55	47.16	47.55	3911
2015-01-13	47.02	47.74	47.00	47.29	5242
2015-01-14	46.34	47.90	46.34	47.90	7289
2015-01-15	46.08	46.93	44.13	46.37	19260
2015-01-16	46.40	46.50	44.46	46.50	9665
2015-01-20	46.45	46.45	44.58	45.28	7977
2015-01-21	45.45	45.92	44.57	45.11	4306
2015-01-22	45.11	45.50	44.52	45.12	7099
2015-01-23	45.96	45.96	44.35	44.36	17973
2015-01-26	44.00	45.30	43.80	45.21	28897
2015-01-27	44.72	45.01	44.02	44.49	16354
2015-01-28	45.01	45.48	44.77	45.00	2819
2015-01-29	44.80	45.20	44.39	44.55	5239
2015-01-30	44.63	44.70	43.52	43.81	2469
2015-02-02	44.00	44.83	43.80	43.80	4404
2015-02-03	45.15	45.15	43.90	43.90	4739
2015-02-04	44.00	44.59	43.85	44.17	4263
2015-02-05	44.52	45.65	44.50	45.10	7244
2015-02-06	44.89	44.89	44.87	44.87	1101
2015-02-09	45.50	45.50	44.53	44.77	2886
2015-02-10	44.75	45.00	43.94	44.24	18170
2015-02-11	44.00	45.19	44.00	44.39	13782
2015-02-12	44.40	44.65	44.19	44.19	3167
2015-02-13	44.65	46.08	44.42	45.69	3724
2015-02-17	46.00	46.00	44.82	45.50	3628
2015-02-18	45.70	46.11	45.55	46.11	4515
2015-02-19	46.89	46.89	45.50	45.50	6368
2015-02-20	45.76	46.88	45.75	46.30	1980
2015-02-23	46.33	47.14	46.01	46.01	3385
2015-02-24	45.99	47.50	45.99	47.13	5531
2015-02-25	46.07	47.40	46.07	47.40	6061
2015-02-26	47.00	47.62	47.00	47.62	1529
2015-02-27	47.31	47.75	47.25	47.54	6805
2015-03-02	46.75	47.10	46.58	47.00	2701
2015-03-03	46.64	46.99	46.54	46.87	2524
2015-03-04	46.75	46.89	46.50	46.74	3383
2015-03-05	46.33	46.33	43.14	43.78	22059
2015-03-06	43.69	43.74	42.99	43.00	9042
2015-03-09	43.50	43.51	42.51	42.68	7004
2015-03-10	42.50	43.01	42.10	42.96	14061
2015-03-11	42.75	42.90	42.31	42.90	2837
2015-03-12	43.01	43.98	43.00	43.88	4661
2015-03-13	43.59	44.63	43.58	44.07	4865
2015-03-16	44.60	45.45	44.58	45.07	11941
2015-03-17	44.34	44.85	44.07	44.50	4778
2015-03-18	44.55	46.75	44.55	46.15	16357
2015-03-19	46.36	46.50	45.22	45.46	8307
2015-03-20	45.91	45.97	44.75	44.80	14710
2015-03-23	45.46	46.40	45.41	45.88	4868
2015-03-24	46.00	46.00	45.50	45.71	3505
2015-03-25	46.00	46.00	45.70	45.80	9672
2015-03-26	45.80	45.85	45.07	45.07	3188
2015-03-27	45.72	45.72	45.35	45.50	3431
2015-03-30	45.99	46.00	45.55	45.90	2688
2015-03-31	45.92	46.00	45.76	45.76	2017
2015-04-01	46.00	46.50	45.94	46.26	2152
2015-04-02	46.30	46.50	46.28	46.28	2572
2015-04-06	46.49	46.50	46.49	46.50	1691
2015-04-07	46.31	46.50	45.95	45.95	4805
2015-04-08	46.18	46.40	45.68	45.80	5613
2015-04-09	46.00	46.18	45.80	46.00	4399
2015-04-10	46.07	46.39	45.80	46.00	6774
2015-04-13	46.50	46.50	45.50	46.10	6941
2015-04-14	46.50	46.50	45.57	46.00	10916
2015-04-15	45.94	46.38	45.94	46.14	10003
2015-04-16	45.84	46.34	45.79	45.80	11269
2015-04-17	45.94	45.95	45.21	45.34	10806
2015-04-20	45.75	45.85	45.07	45.41	18928
2015-04-21	45.90	45.90	44.99	45.13	4445
2015-04-22	45.50	45.91	45.16	45.50	7265
2015-04-23	45.55	46.26	45.55	46.15	7692
2015-04-24	46.15	46.83	46.10	46.83	7695
2015-04-27	46.77	47.27	46.65	47.10	7461
2015-04-28	47.19	47.90	47.09	47.80	7140
2015-04-29	47.81	47.81	47.02	47.27	3303
2015-04-30	46.65	47.85	46.65	47.80	3292
2015-05-01	47.81	48.05	47.80	47.96	4590
2015-05-04	48.00	48.45	47.48	47.48	1989
2015-05-05	47.82	47.82	47.00	47.03	1724
2015-05-06	47.03	47.34	47.03	47.34	2004
2015-05-07	47.47	47.74	47.01	47.34	2455
2015-05-08	47.61	47.72	46.93	47.70	3376
2015-05-11	47.57	47.59	46.71	47.05	3737
2015-05-12	47.20	47.46	47.01	47.24	4438
2015-05-13	47.25	47.79	47.12	47.26	9564
2015-05-14	47.26	47.78	47.25	47.40	5604
2015-05-15	47.40	47.96	47.25	47.69	13386
2015-05-18	47.40	47.75	47.29	47.35	16307
2015-05-19	47.26	47.74	47.26	47.74	11193
2015-05-20	47.42	48.84	47.42	48.84	7765
2015-05-21	48.89	49.50	48.34	49.50	12514
2015-05-22	48.98	49.50	48.98	49.50	8146
2015-05-26	49.49	50.00	49.33	49.79	8092
2015-05-27	49.43	49.43	48.82	49.41	10985
2015-05-28	49.24	49.24	48.60	49.00	8363
2015-05-29	46.11	46.42	44.23	45.29	22490
2015-06-01	45.29	45.43	44.54	45.15	10207
2015-06-02	45.50	45.75	45.18	45.61	12521
2015-06-03	46.01	46.20	45.68	46.17	4903
2015-06-04	46.01	46.01	45.11	45.68	9042
2015-06-05	45.98	46.24	45.63	46.08	11852
2015-06-08	46.61	46.82	46.36	46.54	6985
2015-06-09	46.60	46.80	45.92	46.67	6136
2015-06-10	46.61	47.98	46.50	47.95	11092
2015-06-11	47.95	47.95	47.27	47.65	4077
2015-06-12	47.65	47.95	47.63	47.95	3727
2015-06-15	47.33	47.33	43.81	43.93	47825
2015-06-16	43.78	44.67	43.75	43.96	8438
2015-06-17	44.00	44.00	42.84	42.95	12022
2015-06-18	42.50	42.74	42.10	42.25	17992
2015-06-19	42.25	42.97	42.25	42.37	5719
2015-06-22	42.37	42.40	41.93	42.14	16061
2015-06-23	42.40	42.63	41.98	42.13	6144
2015-06-24	42.30	42.30	40.69	40.74	18262
2015-06-25	41.00	41.05	40.63	40.81	9862
2015-06-26	41.29	41.29	40.40	40.75	23438
2015-06-29	40.77	41.39	40.75	41.03	5043
2015-06-30	41.00	41.71	40.50	40.50	9771
2015-07-01	41.47	41.64	41.00	41.56	5888
2015-07-02	41.61	42.37	41.12	41.74	9357
2015-07-06	41.50	41.99	41.28	41.28	3239
2015-07-07	41.25	41.51	40.61	41.43	6107
2015-07-08	41.28	41.28	40.50	40.50	2686
2015-07-09	41.00	41.21	40.45	40.45	2338
2015-07-10	41.60	41.60	40.59	40.59	4627
2015-07-13	41.00	42.00	41.00	41.46	4047
2015-07-14	41.13	41.94	41.13	41.39	3535
2015-07-15	41.76	41.94	40.71	40.71	5417
2015-07-16	41.25	41.25	40.30	40.77	10845
2015-07-17	40.75	40.83	40.57	40.57	2226
2015-07-20	40.50	40.50	39.07	39.40	20219
2015-07-21	40.18	40.18	39.00	39.20	7612
2015-07-22	39.02	39.56	39.02	39.26	5659
2015-07-23	39.25	39.40	38.25	38.33	7395
2015-07-24	38.44	38.44	37.54	37.57	5657
2015-07-27	37.50	37.91	37.50	37.75	12419
2015-07-28	38.30	38.88	38.01	38.76	3412
2015-07-29	39.25	39.60	39.09	39.59	1820
2015-07-30	39.14	39.57	38.95	38.95	1399
2015-07-31	38.94	39.07	38.12	38.12	1541
2015-08-03	38.05	38.36	37.75	38.35	7606
2015-08-04	38.76	38.76	38.15	38.43	4777
2015-08-05	38.95	38.95	37.90	38.26	4196
2015-08-06	38.56	38.74	38.09	38.40	1075
2015-08-07	38.50	38.50	38.11	38.25	2017
2015-08-10	38.55	39.23	38.45	38.92	3476
2015-08-11	38.35	38.35	38.35	38.35	117
2015-08-12	38.13	38.56	38.10	38.50	9589
2015-08-13	38.50	38.50	38.00	38.16	3661
2015-08-14	38.15	38.86	38.15	38.86	1363
2015-08-17	38.75	38.75	38.62	38.62	2341
2015-08-18	39.38	39.67	39.01	39.01	4455
2015-08-19	39.01	39.02	38.29	38.29	1490
2015-08-20	38.45	38.61	38.00	38.02	4389
2015-08-21	38.00	38.00	37.10	37.55	3370
2015-08-24	36.50	37.39	36.43	36.57	4582
2015-08-25	37.01	37.11	35.75	35.75	7037
2015-08-26	35.54	35.83	34.88	35.10	12782
2015-08-27	35.58	36.23	35.00	35.40	3593
2015-08-28	35.58	35.91	35.30	35.91	1742
2015-08-31	36.56	36.56	35.46	35.48	5917
2015-09-01	35.00	35.00	34.25	34.47	5483
2015-09-02	34.29	35.51	34.16	34.31	14198
2015-09-03	37.31	39.50	37.29	39.35	16351
2015-09-04	38.56	39.31	38.55	38.55	1787
2015-09-08	39.14	44.24	39.14	43.43	20795
2015-09-09	43.80	44.40	43.80	44.21	17437
2015-09-10	43.97	48.19	43.97	47.70	16697
2015-09-11	44.34	46.45	44.20	45.79	30977
2015-09-14	44.87	47.49	44.87	47.49	20409
2015-09-15	47.90	49.50	47.70	49.25	25031
2015-09-16	48.21	48.96	47.52	47.98	19567
2015-09-17	47.50	48.36	47.23	48.00	20464
2015-09-18	46.30	48.00	44.56	44.56	86192
2015-09-21	44.98	45.35	43.02	43.38	25262
2015-09-22	43.24	43.84	43.00	43.17	13966
2015-09-23	43.42	43.42	42.44	42.64	3750
2015-09-24	42.01	42.74	42.00	42.27	2606
2015-09-25	42.74	42.74	41.27	41.27	4286
2015-09-28	40.77	41.16	38.83	38.99	7821
2015-09-29	39.02	40.00	39.01	39.18	5086
2015-09-30	39.17	39.91	38.67	38.67	5032
2015-10-01	40.35	40.35	38.06	39.50	4102
2015-10-02	39.23	39.68	39.06	39.68	2766
2015-10-05	40.04	40.60	40.04	40.51	5443
2015-10-06	41.30	41.30	40.75	41.25	1045
2015-10-07	41.50	42.00	41.05	41.86	2323
2015-10-08	42.15	42.70	42.15	42.70	1140
2015-10-09	42.75	42.75	42.75	42.75	100
2015-10-12	42.75	42.95	42.27	42.95	2753
2015-10-13	43.00	43.77	42.97	43.77	4497
2015-10-14	44.02	44.41	43.12	44.05	4397
2015-10-15	43.17	43.19	42.65	43.09	2678
2015-10-16	43.25	43.60	42.37	43.60	714
2015-10-19	43.47	43.47	42.72	42.72	431
2015-10-20	42.44	42.44	41.91	42.31	848
2015-10-21	42.00	42.50	41.62	42.50	3123
2015-10-22	42.00	42.39	42.00	42.39	807
2015-10-23	42.43	42.84	41.91	42.09	7011
2015-10-26	42.25	42.25	41.20	41.37	3604
2015-10-27	40.88	41.00	40.36	40.36	2062
2015-10-28	40.50	40.50	40.10	40.50	10849
2015-10-29	41.01	41.01	39.80	39.89	5508
2015-10-30	39.64	39.64	38.50	38.50	4630
2015-11-02	39.25	39.25	37.75	37.75	27281
2015-11-03	38.00	39.27	38.00	39.01	6359
2015-11-04	39.02	39.07	38.75	38.75	1485
2015-11-05	39.53	39.53	39.53	39.53	537
2015-11-06	38.75	39.15	38.75	38.75	3631
2015-11-09	38.75	38.77	37.75	37.75	3597
2015-11-10	38.50	38.50	37.50	37.50	5908
2015-11-11	37.75	38.50	37.75	38.40	1086
2015-11-12	37.75	38.30	37.55	38.01	2335
2015-11-13	38.76	38.76	38.00	38.04	3055
2015-11-16	38.51	38.53	38.00	38.26	3639
2015-11-17	40.02	40.02	38.25	38.75	1063
2015-11-18	39.06	39.06	38.29	38.39	4738
2015-11-19	39.00	39.00	38.81	38.81	767
2015-11-20	39.12	39.22	38.95	39.22	1591
2015-11-23	39.20	39.87	39.02	39.02	562
2015-11-24	38.75	39.90	38.75	39.80	3519
2015-11-25	39.30	39.65	39.30	39.30	710
2015-11-27	39.76	40.00	39.76	40.00	338
2015-11-30	40.80	40.80	40.55	40.75	4267
2015-12-01	41.10	41.10	40.68	40.98	897
2015-12-02	40.50	40.52	39.52	40.06	3976
2015-12-03	39.55	39.55	39.55	39.55	378
2015-12-04	39.73	40.18	39.50	40.18	1290
2015-12-07	40.07	44.98	39.60	43.81	40500
2015-12-08	43.26	44.52	42.67	44.47	22222
2015-12-09	43.50	44.60	43.12	44.55	11473
2015-12-10	45.44	46.70	44.41	46.70	11976
2015-12-11	46.22	48.00	46.22	48.00	27564
2015-12-14	47.05	47.05	44.74	45.70	14240
2015-12-15	44.91	45.50	42.19	43.34	19621
2015-12-16	43.20	46.26	43.20	46.26	74566
2015-12-17	45.14	48.24	45.14	47.61	68297
2015-12-18	47.62	47.62	42.61	42.61	202811
2015-12-21	42.49	43.00	41.55	42.16	17347
2015-12-22	41.32	42.90	41.32	42.21	9408
2015-12-23	42.00	42.75	42.00	42.67	17571
2015-12-24	41.83	43.62	41.83	43.41	3195
2015-12-28	43.41	43.84	42.27	42.96	3833
2015-12-29	43.50	43.50	42.25	42.41	4724
2015-12-30	42.30	43.23	42.30	42.82	4109
2015-12-31	42.64	42.96	42.37	42.77	4394
2016-01-04	42.72	43.33	41.96	42.77	4061
2016-01-05	43.39	43.39	42.14	42.99	4274
2016-01-06	42.70	42.95	41.66	41.66	988
2016-01-07	42.70	42.75	42.00	42.14	3338
2016-01-08	42.50	42.50	41.14	41.16	2767
2016-01-11	40.99	41.00	40.10	40.82	3823
2016-01-12	41.76	41.76	39.69	39.86	4445
2016-01-13	40.20	40.20	38.71	39.44	2821
2016-01-14	39.57	40.30	38.82	39.55	4329
2016-01-15	38.78	39.37	38.00	38.00	2517
2016-01-19	38.00	38.33	37.60	38.14	2882
2016-01-20	37.61	38.10	37.12	37.54	3749
2016-01-21	37.69	39.90	37.69	39.27	5871
2016-01-22	39.78	40.06	38.51	39.10	3601
2016-01-25	38.50	38.50	36.32	36.36	9549
2016-01-26	37.06	38.09	36.05	36.20	6020
2016-01-27	36.70	36.70	35.89	35.89	1108
2016-01-28	36.56	36.56	35.84	35.84	1611
2016-01-29	36.30	36.85	36.30	36.50	5317
2016-02-01	36.50	36.71	36.50	36.50	3528
2016-02-02	35.77	36.36	35.75	36.22	2024
2016-02-03	36.00	36.49	35.31	36.20	3770
2016-02-04	36.50	37.00	36.50	36.99	2629
2016-02-05	36.49	37.00	36.25	36.36	1526
2016-02-08	37.05	37.09	36.50	36.51	2550
2016-02-09	37.24	37.24	36.50	36.87	2391
2016-02-10	37.61	37.61	36.18	36.82	2956
2016-02-11	36.08	36.86	35.75	36.22	3110
2016-02-12	35.96	36.00	35.01	35.27	2621
2016-02-16	35.00	36.13	33.54	34.21	24846
2016-02-17	34.21	35.45	33.83	34.60	5352
2016-02-18	34.48	34.82	34.23	34.75	4928
2016-02-19	34.15	34.75	34.15	34.26	5293
2016-02-22	34.95	34.95	34.25	34.25	5392
2016-02-23	34.25	35.21	33.61	34.57	10926
2016-02-24	33.92	35.27	33.30	34.50	6258
2016-02-25	35.19	35.19	34.50	34.50	2839
2016-02-26	34.62	35.77	34.25	34.96	7110
2016-02-29	33.82	34.86	33.25	34.40	10277
2016-03-01	35.07	35.81	34.22	35.80	8289
2016-03-02	35.19	36.71	35.19	36.11	2520
2016-03-03	36.11	36.11	36.11	36.01	9082
2016-03-04	36.67	37.39	36.50	36.50	3987
2016-03-07	36.75	38.71	36.75	38.00	3333
2016-03-08	37.24	37.98	37.13	37.15	5307
2016-03-09	39.76	39.76	37.25	38.29	6460
2016-03-10	38.29	38.29	38.29	39.49	5608
2016-03-11	39.49	39.49	39.49	39.45	5900
2016-03-14	39.50	39.59	38.50	39.05	3614
2016-03-15	38.97	38.97	38.97	37.88	3299
2016-03-16	39.00	42.98	39.00	41.20	9027
2016-03-17	41.92	43.67	41.92	43.67	8981
2016-03-18	44.65	45.10	44.06	44.80	16260
2016-03-21	44.90	48.14	44.90	46.44	52933
2016-03-22	46.00	46.00	44.35	44.94	8804
2016-03-23	44.42	45.99	44.42	44.84	7088
2016-03-24	43.99	45.85	43.40	45.31	6073
2016-03-28	46.10	46.10	45.19	45.94	4237
2016-03-29	45.03	46.70	45.03	45.74	16067
2016-03-30	46.63	47.50	46.63	46.99	2073
2016-03-31	46.05	46.74	45.88	46.80	2611
2016-04-01	47.32	47.32	46.38	47.27	4647
2016-04-04	46.66	47.25	46.31	47.22	4721
2016-04-05	47.22	47.22	47.22	45.97	2255
2016-04-06	45.97	46.65	45.83	46.65	5540
2016-04-07	45.71	46.00	44.73	45.30	4864
2016-04-08	45.88	46.21	45.48	45.98	4320
2016-04-11	45.17	46.75	45.17	46.70	10849
2016-04-12	46.70	48.02	46.65	47.74	22133
2016-04-13	47.56	47.70	47.25	47.40	8476
2016-04-14	46.64	47.10	46.64	47.00	8846
2016-04-15	47.00	47.10	46.62	46.62	7208
2016-04-18	46.75	48.50	46.75	48.00	9726
2016-04-19	48.50	48.50	48.02	48.02	4473
2016-04-20	48.01	48.69	48.01	48.45	4052
2016-04-21	48.66	48.66	47.00	47.00	1897
2016-04-22	46.99	48.13	46.99	47.62	3005
2016-04-25	46.88	48.16	46.37	46.37	2782
2016-04-26	48.00	48.00	47.00	47.97	1410
2016-04-27	47.07	47.68	47.07	47.17	9793
2016-04-28	46.96	47.80	46.62	46.62	4844
2016-04-29	47.09	47.09	46.09	46.09	721
2016-05-02	46.12	46.96	45.60	46.06	5847
2016-05-03	46.86	46.89	45.63	45.80	3567
2016-05-04	45.92	46.02	44.81	45.38	4436
2016-05-05	45.77	46.03	45.35	45.99	6737
2016-05-06	45.87	46.01	45.25	46.01	1834
2016-05-09	45.67	46.00	45.40	46.00	894
2016-05-10	45.66	46.05	45.55	45.77	5705
2016-05-11	46.69	46.69	46.30	46.30	1583
2016-05-12	46.36	46.69	45.69	46.37	2917
2016-05-13	46.52	46.52	45.38	45.55	3356
2016-05-16	45.79	46.78	45.79	46.47	1804
2016-05-17	46.54	46.74	45.92	46.70	4498
2016-05-18	46.29	46.83	45.64	46.42	5793
2016-05-19	46.00	46.48	45.54	45.99	3648
2016-05-20	45.77	46.83	45.75	45.86	3824
2016-05-23	46.25	46.85	45.87	46.55	2192
2016-05-24	46.55	47.00	46.48	46.63	2259
2016-05-25	46.40	46.56	46.00	46.50	1638
2016-05-26	46.74	46.75	46.21	46.27	1471
2016-05-27	46.74	47.00	46.30	47.00	1983
2016-05-31	46.99	47.50	46.47	46.47	2082
2016-06-01	46.00	47.50	46.00	47.30	2612
2016-06-02	47.50	47.50	46.87	47.19	10458
2016-06-03	47.43	47.50	46.65	46.90	2367
2016-06-06	47.40	47.44	46.79	47.12	5338
2016-06-07	47.02	47.36	46.66	47.14	2649
2016-06-08	47.13	47.29	44.23	47.26	4843
2016-06-09	46.78	48.94	46.78	48.81	14792
2016-06-10	48.11	49.73	48.11	49.73	6813
2016-06-13	49.75	49.80	49.34	49.76	5163
2016-06-14	49.56	54.30	49.16	54.30	39456
2016-06-15	54.00	55.00	52.46	53.86	82369
2016-06-16	53.44	54.60	53.44	54.60	15675
2016-06-17	55.00	55.00	53.46	53.46	23924
2016-06-20	54.46	55.01	54.18	54.78	37146
2016-06-21	55.00	55.00	54.06	54.50	18941
2016-06-22	54.75	54.95	54.08	54.54	19459
2016-06-23	54.50	56.90	54.50	56.07	41695
2016-06-24	53.79	55.50	53.10	53.81	462400
2016-06-27	53.32	53.32	50.36	50.79	27731
2016-06-28	51.74	51.74	49.98	50.88	20593
2016-06-29	51.45	52.30	51.27	52.10	22412
2016-06-30	52.28	54.93	51.29	54.75	36646
2016-07-01	53.01	54.38	51.90	52.62	24923
2016-07-05	52.91	52.91	51.34	51.79	31495
2016-07-06	52.00	52.00	51.02	51.35	26710
2016-07-07	51.50	52.08	49.87	50.66	17497
2016-07-08	52.10	52.10	51.40	51.70	21080
2016-07-11	51.87	51.95	51.08	51.79	20629
2016-07-12	52.00	53.90	52.00	53.65	19569
2016-07-13	52.58	53.35	51.77	51.99	15774
2016-07-14	53.01	53.12	52.00	52.09	11394
2016-07-15	52.88	53.48	51.91	53.00	11359
2016-07-18	52.75	53.00	51.59	53.00	19145
2016-07-19	52.95	53.00	52.03	52.31	11319
2016-07-20	52.70	52.92	52.13	52.86	6410
2016-07-21	52.37	53.00	52.37	52.90	5410
2016-07-22	53.65	53.84	52.80	53.20	6697
2016-07-25	53.00	53.75	52.39	52.40	7120
2016-07-26	52.40	53.00	52.40	52.85	17022
2016-07-27	52.97	53.05	52.48	52.74	10390
2016-07-28	52.62	52.98	52.39	52.45	11268
2016-07-29	52.17	53.25	52.00	52.97	15448
2016-08-01	52.85	52.95	52.37	52.37	10304
2016-08-02	52.40	52.40	51.60	51.60	3716
2016-08-03	51.42	51.87	51.07	51.50	13598
2016-08-04	51.58	51.60	51.01	51.09	17896
2016-08-05	50.77	51.70	50.77	51.54	20807
2016-08-08	51.21	51.55	51.08	51.40	9376
2016-08-09	51.16	51.21	50.56	50.81	9459
2016-08-10	50.91	51.47	50.80	50.80	13236
2016-08-11	51.00	51.61	50.91	51.49	13691
2016-08-12	51.44	53.00	51.21	52.83	8714
2016-08-15	52.96	53.97	52.37	52.79	21270
2016-08-16	52.55	52.65	51.81	52.26	10309
2016-08-17	51.70	52.28	51.29	51.80	8003
2016-08-18	51.97	52.31	51.52	51.95	10391
2016-08-19	51.95	52.31	51.76	51.81	14352
2016-08-22	51.93	51.93	51.54	51.75	4608
2016-08-23	51.75	52.36	51.47	51.69	10045
2016-08-24	51.62	51.85	51.23	51.23	4854
2016-08-25	51.05	55.38	51.05	54.00	36597
2016-08-26	53.50	55.09	51.95	52.04	42461
2016-08-29	52.14	53.80	52.11	52.88	34933
2016-08-30	52.80	54.29	52.80	53.08	52186
2016-08-31	53.29	57.32	52.25	56.00	151248
2016-09-01	56.00	58.20	55.92	58.20	19505
2016-09-02	58.29	58.39	56.60	57.38	21226
2016-09-06	57.61	58.08	56.90	57.67	14374
2016-09-07	58.00	60.19	58.00	60.19	23138
2016-09-08	59.72	60.30	58.99	59.23	10671
2016-09-09	58.21	58.98	56.74	56.75	7262
2016-09-12	57.18	58.35	56.80	58.20	26355
2016-09-13	58.70	59.50	57.02	58.68	43919
2016-09-14	59.43	60.12	58.61	58.83	35950
2016-09-15	58.83	59.70	58.23	58.72	15598
2016-09-16	59.89	60.24	58.60	60.24	53864
2016-09-19	59.93	60.75	59.05	59.55	19551
2016-09-20	59.27	59.59	58.29	58.33	19994
2016-09-21	58.43	60.04	58.43	59.95	16107
2016-09-22	60.40	60.99	60.11	60.98	12647
2016-09-23	60.61	61.28	60.25	60.89	6129
2016-09-26	60.25	61.14	59.99	60.08	5401
2016-09-27	59.62	61.96	59.62	60.97	16177
2016-09-28	61.55	61.63	60.42	60.57	10380
2016-09-29	60.04	61.03	59.69	60.04	5228
2016-09-30	60.75	62.05	60.30	60.59	14850
2016-10-03	60.37	60.37	59.59	59.59	3646
2016-10-04	59.80	60.25	58.75	58.86	9458
2016-10-05	59.19	60.00	58.61	59.14	3707
2016-10-06	59.14	59.50	58.78	59.05	6403
2016-10-07	58.85	59.34	58.21	58.22	3698
2016-10-10	58.60	60.25	58.45	60.00	6429
2016-10-11	59.95	59.95	58.50	59.00	10698
2016-10-12	60.15	61.00	59.65	59.85	4388
2016-10-13	59.75	59.75	58.65	58.65	7364
2016-10-14	59.50	60.65	59.00	59.20	4737
2016-10-17	59.40	59.83	59.30	59.75	3909
2016-10-18	59.75	60.30	59.30	59.80	8386
2016-10-19	59.85	60.95	59.35	59.95	7016
2016-10-20	59.70	60.10	59.30	59.75	2261
2016-10-21	59.00	60.30	59.00	60.00	8137
2016-10-24	60.00	60.00	59.05	59.50	8508
2016-10-25	59.00	59.45	58.45	58.45	6012
2016-10-26	58.50	59.90	57.95	59.45	9218
2016-10-27	58.92	60.05	58.80	59.20	8691
2016-10-28	58.80	59.70	58.75	58.95	4627
2016-10-31	57.85	59.10	57.65	58.25	8942
2016-11-01	58.50	58.85	57.55	57.55	7130
2016-11-02	57.50	58.50	57.45	57.50	3454
2016-11-03	58.35	58.35	57.35	57.75	2888
2016-11-04	58.25	58.25	57.35	57.35	16121
2016-11-07	58.40	59.20	58.00	58.90	12143
2016-11-08	58.50	59.05	58.50	59.00	3026
2016-11-09	58.20	60.70	58.00	60.70	12104
2016-11-10	61.15	63.80	61.05	63.15	13993
2016-11-11	64.10	65.60	63.40	65.40	25597
2016-11-14	65.60	66.20	65.25	66.20	16093
2016-11-15	66.60	66.85	65.75	66.75	8007
2016-11-16	67.30	69.00	66.85	68.80	18708
2016-11-17	68.00	69.25	67.65	68.90	10802
2016-11-18	69.25	69.25	67.77	68.60	8263
2016-11-21	67.50	67.50	66.45	67.00	8435
2016-11-22	67.00	67.00	64.70	66.85	16329
2016-11-23	67.55	67.55	66.25	66.90	12304
2016-11-25	67.25	67.25	65.65	66.50	8524
2016-11-28	66.45	67.03	65.85	66.20	11113
2016-11-29	66.20	66.20	62.70	63.55	12720
2016-11-30	63.90	67.45	63.50	66.95	59204
2016-12-01	65.65	67.00	65.65	66.40	14403
2016-12-02	65.55	67.40	65.55	67.00	9961
2016-12-05	67.95	68.85	67.15	68.85	8446
2016-12-06	66.35	69.70	65.75	69.70	16153
2016-12-07	69.00	71.15	68.93	71.00	15620
2016-12-08	70.06	72.63	69.05	71.90	22129
2016-12-09	72.35	73.50	71.40	72.80	16495
2016-12-12	72.45	73.40	70.90	71.70	13939
2016-12-13	72.15	73.40	71.25	72.90	9375
2016-12-14	72.50	73.20	71.50	71.13	10320
2016-12-15	71.45	72.50	70.88	71.50	14423
2016-12-16	72.00	72.00	70.15	70.25	39113
2016-12-19	70.13	71.20	69.50	70.75	11200
2016-12-20	71.90	72.55	70.35	72.50	15894
2016-12-21	71.00	72.35	70.73	71.45	6972
2016-12-22	71.30	71.30	69.95	70.55	7060
2016-12-23	70.30	71.70	70.30	71.70	5787
2016-12-27	71.00	71.50	69.85	70.90	7299
2016-12-28	70.10	70.40	68.78	68.80	6517
2016-12-29	68.60	69.10	67.95	68.60	4410
2016-12-30	67.60	68.50	67.50	67.55	10663
2017-01-03	68.50	69.45	68.10	68.90	5535
2017-01-04	68.25	70.18	68.25	69.45	4890
2017-01-05	69.50	69.50	67.98	68.70	10143
2017-01-06	68.15	68.95	67.35	68.40	3396
2017-01-09	67.55	68.20	66.65	67.50	3285
2017-01-10	67.25	69.10	67.25	68.55	8578
2017-01-11	68.40	68.50	67.40	67.70	8238
2017-01-12	67.15	67.70	66.20	67.25	8518
2017-01-13	67.40	68.65	67.05	68.00	3358
2017-01-17	67.90	67.90	66.30	66.30	4061
2017-01-18	66.50	66.80	65.85	66.20	7010
2017-01-19	66.25	66.80	65.40	65.40	3253
2017-01-20	65.05	67.00	65.05	66.55	5913
2017-01-23	67.13	67.70	66.97	67.70	3714
2017-01-24	69.10	71.80	68.45	70.85	6859
2017-01-25	71.00	71.50	70.43	71.50	3498
2017-01-26	69.75	70.63	69.55	69.65	2955
2017-01-27	70.05	72.15	68.84	72.00	14176
2017-01-30	71.20	71.60	70.00	70.35	8400
2017-01-31	70.35	71.35	69.30	71.20	7621
2017-02-01	71.15	72.40	70.23	71.20	5289
2017-02-02	70.90	71.15	69.45	70.00	3314
2017-02-03	70.90	70.90	69.63	70.85	9766
2017-02-06	70.70	70.90	69.20	69.65	5925
2017-02-07	69.70	70.60	69.45	69.45	5743
2017-02-08	69.40	69.71	67.95	68.60	6951
2017-02-09	69.85	69.85	68.55	69.34	4622
2017-02-10	70.15	74.35	69.50	73.05	18566
2017-02-13	74.10	74.10	72.75	73.65	5909
2017-02-14	73.60	73.60	71.50	72.10	4905
2017-02-15	72.25	72.53	71.60	72.53	2300
2017-02-16	71.50	72.35	71.00	72.05	3874
2017-02-17	72.75	72.75	71.20	71.65	6092
2017-02-21	71.70	72.75	70.88	72.75	4290
2017-02-22	71.80	73.00	71.28	72.10	5812
2017-02-23	71.60	72.40	71.25	72.40	2736
2017-02-24	71.25	72.00	69.45	70.60	6469
2017-02-27	69.85	71.75	69.85	71.34	6440
2017-02-28	70.75	71.20	69.60	69.65	10363
2017-03-01	71.50	73.50	71.50	73.45	12194
2017-03-02	71.75	71.75	65.75	66.85	17893
2017-03-03	66.00	67.90	65.60	66.50	15446
2017-03-06	66.35	66.83	63.50	64.85	16571
2017-03-07	64.68	64.68	61.30	61.65	14868
2017-03-08	61.80	62.35	59.60	59.80	20258
2017-03-09	60.40	60.95	59.45	59.50	24076
2017-03-10	60.10	60.10	57.90	59.30	23101
2017-03-13	59.65	60.15	57.95	59.90	16106
2017-03-14	59.70	60.70	58.15	58.17	18403
2017-03-15	58.78	60.06	57.40	60.06	18741
2017-03-16	59.75	60.20	58.20	59.60	9100
2017-03-17	59.60	65.95	59.60	64.35	59883
2017-03-20	64.35	67.95	63.30	66.00	30766
2017-03-21	66.90	67.00	61.00	61.55	17940
2017-03-22	61.40	61.85	60.30	60.70	11681
2017-03-23	61.60	65.35	61.60	63.30	13231
2017-03-24	62.30	64.95	62.30	62.35	10285
2017-03-27	62.10	62.90	60.50	62.60	5216
2017-03-28	61.86	64.70	60.85	63.65	7279
2017-03-29	62.95	64.55	62.14	64.27	5170
2017-03-30	64.05	65.20	64.05	65.00	8321
2017-03-31	64.15	65.50	64.05	65.30	10475
2017-04-03	65.55	65.55	63.73	64.95	7906
2017-04-04	64.75	64.85	63.30	64.05	6079
2017-04-05	65.00	65.00	62.75	62.75	9630
2017-04-06	64.10	64.10	63.05	63.65	6287
2017-04-07	63.75	64.00	63.05	64.00	3024
2017-04-10	62.85	64.00	62.85	63.90	2495
2017-04-11	63.58	64.75	63.55	63.95	5171
2017-04-12	63.10	63.85	62.35	62.45	2310
2017-04-13	61.15	63.05	61.15	61.70	10271
2017-04-17	62.20	63.05	61.30	63.05	4953
2017-04-18	62.65	64.75	62.65	64.40	4983
2017-04-19	64.50	66.05	64.40	65.60	9408
2017-04-20	65.50	66.20	64.35	65.80	4886
2017-04-21	65.85	66.40	64.80	65.85	9048
2017-04-24	66.65	66.90	65.55	66.10	6101
2017-04-25	66.10	67.77	66.10	67.35	13544
2017-04-26	67.30	69.50	67.30	68.90	9973
2017-04-27	68.75	69.60	67.85	68.50	6745
2017-04-28	68.25	68.95	67.30	67.35	6171
2017-05-01	67.35	67.50	65.95	66.30	6045
2017-05-02	66.50	67.00	66.20	66.20	3267
2017-05-03	66.90	66.95	65.80	66.20	3457
2017-05-04	67.50	67.50	65.50	65.50	2161
2017-05-05	66.70	66.70	65.45	65.45	2333
2017-05-08	65.50	65.75	64.50	65.00	4027
2017-05-09	65.23	65.40	64.00	64.00	2494
2017-05-10	64.08	64.75	64.00	64.05	5754
2017-05-11	64.40	64.95	62.65	63.25	5137
2017-05-12	62.40	64.40	61.90	63.15	8237
2017-05-15	64.00	64.10	63.30	63.75	3077
2017-05-16	64.05	65.25	63.25	64.95	10119
2017-05-17	64.05	64.53	62.35	62.55	9351
2017-05-18	62.20	63.95	61.98	63.59	10703
2017-05-19	62.95	64.85	62.35	63.55	17243
2017-05-22	64.05	64.25	63.50	64.00	2771
2017-05-23	64.50	65.24	62.85	63.20	11335
2017-05-24	63.45	65.00	63.15	64.65	6226
2017-05-25	64.75	66.70	64.75	65.75	9174
2017-05-26	65.80	66.80	64.50	66.45	6653
2017-05-30	66.00	67.45	65.30	66.90	10243
2017-05-31	65.25	66.75	64.80	66.45	33658
2017-06-01	67.10	68.33	65.90	68.05	28846
2017-06-02	67.25	67.90	66.30	66.70	23429
2017-06-05	65.80	67.50	62.70	62.70	37209
2017-06-06	62.50	63.05	61.05	61.15	21991
2017-06-07	61.55	63.00	60.55	60.55	23052
2017-06-08	58.15	58.95	55.98	57.10	34847
2017-06-09	57.60	57.75	55.80	56.50	30072
2017-06-12	55.10	56.30	54.70	56.00	28217
2017-06-13	55.75	60.25	55.71	57.55	45953
2017-06-14	57.60	59.45	57.20	58.27	30717
2017-06-15	58.85	60.75	57.05	60.60	37925
2017-06-16	58.10	63.65	58.10	63.25	108185
2017-06-19	64.35	64.60	62.45	62.90	32703
2017-06-20	63.50	63.50	61.25	62.15	17632
2017-06-21	62.25	63.45	61.50	61.55	14059
2017-06-22	62.15	62.15	61.20	61.45	10332
2017-06-23	62.45	62.45	61.05	62.05	120404
2017-06-26	62.05	62.05	61.00	61.25	6112
2017-06-27	60.73	60.73	58.40	58.60	9713
2017-06-28	59.25	61.35	59.03	61.00	16316
2017-06-29	61.30	62.05	60.15	60.15	6478
2017-06-30	60.00	60.95	58.80	60.40	8142
2017-07-03	61.05	61.85	60.60	61.40	2870
2017-07-05	61.70	62.90	61.50	62.45	12597
2017-07-06	62.00	63.00	61.45	62.50	12451
2017-07-07	62.95	64.05	62.80	63.60	8711
2017-07-10	63.80	63.85	62.25	62.25	4421
2017-07-11	62.75	63.30	61.85	61.95	4292
2017-07-12	62.70	63.10	62.10	63.10	3855
2017-07-13	63.05	63.80	62.50	63.80	3532
2017-07-14	63.20	63.35	60.85	62.35	9497
2017-07-17	62.25	62.25	61.15	61.45	8066
2017-07-18	60.65	61.30	59.55	59.55	10928
2017-07-19	59.05	60.45	59.05	59.45	13254
2017-07-20	59.30	60.18	59.10	59.75	9077
2017-07-21	61.50	61.50	59.35	59.35	11466
2017-07-24	59.50	60.23	59.10	59.55	8194
2017-07-25	60.10	60.10	59.25	59.25	12941
2017-07-26	59.50	59.70	59.35	59.35	1758
2017-07-27	59.65	59.65	58.85	59.55	4391
2017-07-28	59.65	59.75	58.65	59.45	6288
2017-07-31	59.60	61.30	59.40	59.90	11034
2017-08-01	59.70	60.65	59.70	60.00	7206
2017-08-02	60.08	60.08	59.55	59.70	1910
2017-08-03	60.85	60.85	58.60	59.25	6493
2017-08-04	59.95	61.15	59.95	60.95	4330
2017-08-07	61.15	61.60	60.95	61.50	4556
2017-08-08	61.00	61.65	60.29	60.70	3089
2017-08-09	60.35	60.35	59.20	59.50	2804
2017-08-10	59.25	59.65	59.00	59.00	6184
2017-08-11	59.55	59.95	58.25	58.25	9149
2017-08-14	58.80	60.10	58.80	59.55	7766
2017-08-15	59.45	59.45	58.25	58.35	5032
2017-08-16	58.50	59.95	58.50	59.15	4353
2017-08-17	59.45	59.75	58.80	58.80	6113
2017-08-18	58.50	60.00	58.45	59.90	8254
2017-08-21	59.40	59.95	58.85	59.15	7549
2017-08-22	59.90	61.50	59.90	60.90	5323
2017-08-23	59.85	62.05	59.85	62.00	9933
2017-08-24	61.80	62.15	60.84	61.90	7450
2017-08-25	62.00	62.95	62.00	62.95	4085
2017-08-28	62.95	62.95	61.90	62.35	5759
2017-08-29	61.70	61.85	60.75	61.60	10080
2017-08-30	61.00	61.70	60.45	61.30	20159
2017-08-31	61.00	64.15	61.00	63.15	21869
2017-09-01	62.20	63.10	60.20	61.20	13980
2017-09-05	60.80	61.45	59.95	60.55	25081
2017-09-06	60.88	61.30	58.95	59.90	21714
2017-09-07	59.35	59.80	58.70	59.25	21594
2017-09-08	58.78	58.90	58.00	58.55	21287
2017-09-11	59.05	59.25	57.90	58.90	46580
2017-09-12	59.10	60.40	59.10	59.50	34805
2017-09-13	59.55	59.55	58.10	58.20	40541
2017-09-14	58.95	59.55	58.20	58.27	45689
2017-09-15	58.30	61.25	57.90	61.25	170474
2017-09-18	61.35	64.30	61.30	63.10	61086
2017-09-19	63.30	63.80	62.85	62.85	31047
2017-09-20	63.10	64.58	62.65	64.15	14920
2017-09-21	63.50	63.55	62.60	62.85	16262
2017-09-22	62.70	63.00	62.10	63.00	10700
2017-09-25	63.05	63.10	62.60	62.80	6581
2017-09-26	62.55	63.25	62.15	63.15	9593
2017-09-27	63.25	64.85	63.25	64.80	27377
2017-09-28	64.75	65.25	63.93	65.00	8857
2017-09-29	65.00	65.00	64.15	64.25	9523
2017-10-02	64.25	65.30	64.25	65.25	19693
2017-10-03	65.18	65.70	64.25	65.10	22612
2017-10-04	64.95	65.15	63.75	63.80	7575
2017-10-05	64.18	64.25	63.10	63.75	6993
2017-10-06	64.20	65.10	63.85	64.65	5102
2017-10-09	64.15	65.20	63.15	64.85	138127
2017-10-10	64.75	65.35	64.75	65.15	6552
2017-10-11	64.70	65.40	64.00	64.45	7113
2017-10-12	64.15	64.85	64.00	64.30	8246
2017-10-13	63.65	64.35	63.65	63.95	2592
2017-10-16	64.40	64.40	63.85	64.10	6904
2017-10-17	64.00	64.00	62.03	62.75	7509
2017-10-18	62.65	62.80	60.90	62.20	5784
2017-10-19	62.15	63.40	62.15	62.45	4236
2017-10-20	63.10	63.90	62.70	63.45	5364
2017-10-23	62.80	62.95	62.25	62.95	3185
2017-10-24	63.15	64.25	63.15	63.70	8625
2017-10-25	63.65	63.65	62.45	63.10	4669
2017-10-26	63.10	64.05	63.10	63.35	3198
2017-10-27	63.40	64.10	63.05	64.10	9508
2017-10-30	63.25	63.25	62.05	62.20	3736
2017-10-31	62.55	63.50	62.55	62.85	12001
2017-11-01	63.60	63.60	62.20	63.15	4242
2017-11-02	62.63	62.90	62.20	62.80	6374
2017-11-03	62.25	62.95	61.90	61.90	13241
2017-11-06	62.30	62.30	61.55	61.90	3012
2017-11-07	61.85	61.85	60.00	60.00	5765
2017-11-08	59.55	60.55	59.55	59.70	6111
2017-11-09	59.50	60.03	58.17	59.30	5243
2017-11-10	59.00	59.76	58.70	58.75	2810
2017-11-13	58.30	58.90	58.20	58.90	4284
2017-11-14	58.25	58.90	58.20	58.80	4660
2017-11-15	58.20	58.90	58.20	58.30	4943
2017-11-16	58.70	59.80	58.70	59.80	5059
2017-11-17	59.05	60.00	58.95	59.95	8789
2017-11-20	59.40	60.80	59.40	60.80	10414
2017-11-21	61.05	62.20	61.05	62.20	6489
2017-11-22	62.03	62.50	61.50	61.50	10170
2017-11-24	61.33	62.05	60.85	61.77	2638
2017-11-27	62.00	62.85	61.90	62.50	2615
2017-11-28	61.71	62.65	61.71	62.50	18825
2017-11-29	62.90	62.90	61.65	62.60	12233
2017-11-30	62.90	63.10	62.30	62.35	11077
2017-12-01	62.50	62.70	61.55	62.30	8814
2017-12-04	62.90	63.75	60.85	61.60	23595
2017-12-05	61.05	61.05	57.60	59.40	26276
2017-12-06	58.65	59.50	57.30	69.15	17716
2017-12-07	59.60	69.75	59.60	69.15	52484
2017-12-08	69.20	69.85	67.55	68.00	17970
2017-12-11	68.00	68.40	65.85	68.30	21064
2017-12-12	68.00	68.45	66.95	67.95	15987
2017-12-13	68.30	68.85	66.25	68.30	21915
2017-12-14	68.10	68.75	66.45	66.63	31314
2017-12-15	66.25	69.20	65.40	68.05	116501
2017-12-18	68.53	68.53	65.40	66.20	15142
2017-12-19	66.35	66.80	65.30	65.95	15896
2017-12-20	66.00	71.00	65.65	70.80	44742
2017-12-21	70.40	71.80	69.45	71.00	20785
2017-12-22	70.70	71.95	68.75	70.45	13132
2017-12-26	70.15	71.10	69.80	70.25	7450
2017-12-27	70.13	70.65	69.90	70.20	5855
2017-12-28	69.90	70.20	69.55	70.15	5028
2017-12-29	69.73	70.70	69.20	69.35	6312
2018-01-02	69.50	70.40	69.35	69.50	8726
2018-01-03	69.40	69.58	68.55	68.80	8542
2018-01-04	69.00	69.85	68.75	68.90	5707
2018-01-05	68.95	69.75	68.50	69.10	6757
2018-01-08	69.70	69.75	69.00	69.10	4607
2018-01-09	69.10	69.10	67.75	67.84	3969
2018-01-10	68.05	69.20	67.50	68.70	9932
2018-01-11	68.30	69.60	68.10	68.75	8517
2018-01-12	69.05	69.80	67.55	68.25	7002
2018-01-16	68.15	68.90	66.55	66.65	4556
2018-01-17	67.15	67.15	66.25	67.05	4620
2018-01-18	66.75	67.10	66.30	66.30	5437
2018-01-19	66.00	66.81	66.00	66.50	8198
2018-01-22	66.83	66.83	64.80	66.50	4704
2018-01-23	66.05	66.50	66.05	66.50	3744
2018-01-24	66.85	67.65	65.55	65.70	4380
2018-01-25	65.75	65.75	64.80	64.80	3329
2018-01-26	64.88	65.05	64.88	65.05	882
2018-01-29	64.05	64.95	64.05	64.25	3206
2018-01-30	65.20	65.25	64.80	64.80	3107
2018-01-31	64.80	65.00	63.65	63.65	3982
2018-02-01	63.65	64.55	63.65	64.10	5219
2018-02-02	64.30	64.30	63.10	63.10	5167
2018-02-05	63.10	63.85	60.05	60.05	5351
2018-02-06	59.50	60.75	59.50	59.50	13141
2018-02-07	59.98	60.45	59.40	59.40	5972
2018-02-08	60.18	60.18	57.65	57.65	5587
2018-02-09	58.00	59.50	57.35	58.70	4642
2018-02-12	59.15	60.50	58.60	58.70	4643
2018-02-13	58.75	60.00	58.75	58.80	5586
2018-02-14	58.75	60.40	58.75	59.90	3868
2018-02-15	60.60	61.80	60.35	61.80	5098
2018-02-16	61.55	62.55	61.40	62.55	2605
2018-02-20	61.90	62.95	60.25	60.25	3395
2018-02-21	60.85	64.15	60.85	62.35	5409
2018-02-22	62.90	63.70	62.36	62.90	3401
2018-02-23	63.25	63.30	62.80	63.00	3123
2018-02-26	62.80	64.35	62.80	64.05	6772
2018-02-27	63.85	64.70	63.15	63.15	4999
2018-02-28	63.20	63.20	60.15	60.15	16070
2018-03-01	60.65	60.65	53.61	53.80	14652
2018-03-02	53.85	55.10	52.50	55.10	7787
2018-03-05	54.95	55.70	54.45	55.40	7121
2018-03-06	55.60	56.10	53.75	55.55	7844
2018-03-07	55.65	58.20	55.65	57.80	6081
2018-03-08	58.20	58.80	57.55	57.55	5290
2018-03-09	58.00	59.05	56.85	59.00	5234
2018-03-12	59.00	60.00	59.00	60.00	3602
2018-03-13	60.00	60.30	58.50	60.30	5652
2018-03-14	60.75	60.95	59.35	60.95	7979
2018-03-15	61.10	61.20	59.50	59.87	5232
2018-03-16	59.85	60.65	58.95	59.25	17668
2018-03-19	59.35	59.70	58.55	59.45	6556
2018-03-20	59.50	61.55	58.55	61.00	29552
2018-03-21	60.95	61.95	60.60	61.90	39348
2018-03-22	61.25	61.75	59.45	59.45	8843
2018-03-23	59.65	61.00	58.45	58.45	11090
2018-03-26	58.33	59.10	57.68	58.95	12417
2018-03-27	58.75	58.75	57.25	57.70	6876
2018-03-28	58.85	59.00	56.90	57.20	7707
2018-03-29	57.48	58.60	57.48	58.25	9776
2018-04-02	58.15	58.35	56.30	57.30	9827
2018-04-03	57.50	58.45	57.20	58.45	6730
2018-04-04	57.80	59.20	57.80	58.70	6221
2018-04-05	59.00	60.20	58.95	59.90	5386
2018-04-06	59.18	60.00	58.95	58.95	3048
2018-04-09	59.66	60.50	59.35	60.40	9298
2018-04-10	61.00	61.30	59.60	60.95	5391
2018-04-11	60.53	60.95	60.53	60.95	1455
2018-04-12	61.70	61.80	60.50	61.80	1984
2018-04-13	61.75	61.75	61.08	61.30	2513
2018-04-16	61.85	62.50	61.05	62.00	9008
2018-04-17	62.25	63.10	62.10	63.10	7070
2018-04-18	62.35	62.55	62.05	62.30	4665
2018-04-19	62.35	64.05	62.35	64.05	3042
2018-04-20	63.55	64.65	63.35	64.45	6131
2018-04-23	64.45	65.30	63.60	63.60	2071
2018-04-24	64.25	65.00	64.25	64.55	3847
2018-04-25	64.50	65.70	64.15	64.60	1765
2018-04-26	64.90	65.40	64.25	64.95	3087
2018-04-27	65.25	65.25	63.90	63.90	2997
2018-04-30	64.03	64.03	62.95	62.95	1911
2018-05-01	63.40	63.65	62.70	63.65	1673
2018-05-02	63.20	64.15	62.85	62.85	2349
2018-05-03	62.65	62.73	62.15	62.15	2445
2018-05-04	62.18	64.00	62.18	64.00	4448
2018-05-07	64.00	64.00	63.20	63.25	1694
2018-05-08	62.75	64.65	62.75	64.65	3802
2018-05-09	65.00	65.45	63.85	65.05	5758
2018-05-10	65.05	65.15	63.50	65.10	4989
2018-05-11	64.65	65.20	63.70	65.20	4445
2018-05-14	64.70	64.82	63.50	63.50	2738
2018-05-15	63.50	63.50	62.20	62.25	4450
2018-05-16	61.70	63.33	61.70	62.35	11181
2018-05-17	62.35	64.40	62.35	63.90	3108
2018-05-18	64.45	64.45	64.05	64.05	4790
2018-05-21	64.35	65.40	63.90	65.30	6926
2018-05-22	65.00	66.90	64.55	65.05	9194
2018-05-23	64.08	64.08	62.50	62.50	2507
2018-05-24	63.00	64.20	63.00	63.95	4875
2018-05-25	63.70	64.25	62.90	64.10	2369
2018-05-29	63.75	64.40	63.35	63.40	4538
2018-05-30	64.65	66.00	64.40	65.46	6184
2018-05-31	64.63	66.95	63.35	63.35	11634
2018-06-01	64.15	65.03	62.35	63.30	18265
2018-06-04	63.45	64.20	62.35	62.70	17594
2018-06-05	62.75	63.70	62.45	63.70	17298
2018-06-06	63.75	64.30	62.80	64.30	21916
2018-06-07	64.15	64.20	59.75	60.10	18642
2018-06-08	60.00	60.60	59.25	60.30	19261
2018-06-11	60.25	60.90	60.25	60.25	19907
2018-06-12	60.30	60.55	59.30	59.95	20801
2018-06-13	59.95	60.95	58.35	58.60	21818
2018-06-14	59.10	59.65	58.00	57.62	17385
2018-06-15	57.40	57.65	56.40	57.35	23391
2018-06-18	58.50	60.00	57.50	60.00	33598
2018-06-19	59.15	60.30	59.15	60.00	19869
2018-06-20	59.94	61.55	59.70	61.35	16235
2018-06-21	61.05	61.05	60.00	60.05	6243
2018-06-22	59.30	61.10	59.30	60.55	101860
2018-06-25	60.40	60.40	59.05	59.05	9352
2018-06-26	59.28	59.95	58.60	59.20	6664
2018-06-27	59.40	60.15	58.55	58.55	6193
2018-06-28	58.55	58.55	57.65	58.30	6511
2018-06-29	58.45	58.90	57.60	57.60	7762
2018-07-02	57.15	57.30	56.90	57.30	7394
2018-07-03	57.65	57.65	56.80	56.80	3775
2018-07-05	57.10	57.70	56.61	57.70	7368
2018-07-06	57.85	58.40	57.85	58.35	5424
2018-07-09	58.35	59.45	58.35	59.35	4882
2018-07-10	59.45	60.45	58.80	58.80	5600
2018-07-11	58.80	59.85	58.80	59.00	3634
2018-07-12	59.60	60.10	59.45	59.80	4159
2018-07-13	59.55	60.50	59.40	59.95	4074
2018-07-16	58.95	58.95	57.55	57.55	3251
2018-07-17	57.65	58.05	56.50	56.80	7039
2018-07-18	56.94	57.80	56.55	57.25	3349
2018-07-19	57.43	58.55	57.43	58.20	7695
2018-07-20	57.90	58.35	57.87	57.90	4004
2018-07-23	57.80	58.30	57.35	57.35	2224
2018-07-24	57.80	58.75	56.95	56.95	3504
2018-07-25	57.05	57.35	56.75	56.75	1969
2018-07-26	56.65	57.60	56.65	57.15	2851
2018-07-27	57.35	58.20	56.65	56.65	2432
2018-07-30	56.80	57.80	56.70	56.70	7250
2018-07-31	56.70	58.20	56.70	57.85	6432
2018-08-01	58.00	58.35	57.00	57.90	2941
2018-08-02	57.85	58.40	57.70	58.25	2981
2018-08-03	58.40	58.40	57.10	57.25	2671
2018-08-06	57.50	58.15	57.50	58.00	2013
2018-08-07	57.95	58.55	57.95	58.55	2456
2018-08-08	58.03	58.40	57.30	57.30	2219
2018-08-09	57.35	57.70	56.95	57.15	2136
2018-08-10	57.05	57.60	57.05	57.20	1328
2018-08-13	56.65	57.23	56.20	56.60	9852
2018-08-14	56.73	57.00	56.30	56.80	3212
2018-08-15	56.25	56.53	55.55	55.55	4689
2018-08-16	56.35	57.10	56.15	56.90	3535
2018-08-17	56.65	57.15	56.60	57.15	2542
2018-08-20	57.00	57.25	56.50	56.55	6529
2018-08-21	57.00	58.20	57.00	57.60	7988
2018-08-22	57.55	57.60	56.95	57.20	5394
2018-08-23	56.95	57.50	56.95	57.25	4532
2018-08-24	57.70	58.35	57.00	58.35	3728
2018-08-27	58.74	59.68	58.31	58.90	3175
2018-08-28	59.83	60.20	59.15	59.30	7860
2018-08-29	59.30	59.90	59.20	59.85	7022
2018-08-30	60.40	60.93	58.25	60.45	26860
2018-08-31	59.80	59.80	56.70	56.85	120770
2018-09-04	57.10	57.70	56.25	57.60	12202
2018-09-05	57.48	57.95	56.65	57.05	17219
2018-09-06	57.20	57.90	56.55	57.85	10697
2018-09-07	57.60	58.20	56.95	57.85	16010
2018-09-10	57.95	58.25	57.70	58.15	14411
2018-09-11	57.65	58.00	56.80	57.65	16738
2018-09-12	57.30	57.85	57.25	57.85	12509
2018-09-13	57.75	58.40	57.75	57.64	18316
2018-09-14	57.95	59.30	57.75	58.90	16325
2018-09-17	59.00	60.60	59.00	60.10	14147
2018-09-18	60.10	61.50	59.65	61.05	17568
2018-09-19	61.15	62.30	61.15	62.25	15249
2018-09-20	62.00	63.55	62.00	63.50	24122
2018-09-21	63.60	63.80	62.95	63.30	129133
2018-09-24	63.30	63.30	61.35	61.75	15703
2018-09-25	61.90	61.90	60.40	60.45	8059
2018-09-26	60.60	60.65	59.45	59.70	13633
2018-09-27	59.85	59.95	57.40	57.50	5588
2018-09-28	57.65	57.75	57.05	57.65	7983
2018-10-01	57.99	58.31	56.85	57.01	15489
2018-10-02	57.49	57.80	56.76	57.57	5008
2018-10-03	57.90	57.90	56.49	56.54	5014
2018-10-04	56.52	56.52	55.26	55.52	7530
2018-10-05	55.65	55.84	54.80	55.08	7818
2018-10-08	54.83	55.85	54.63	55.18	11375
2018-10-09	54.20	54.40	53.00	53.51	11058
2018-10-10	53.28	53.28	51.30	51.30	11170
2018-10-11	51.30	52.52	51.00	51.00	6657
2018-10-12	50.80	50.80	49.27	49.71	12684
2018-10-15	49.40	51.00	49.40	50.40	6431
2018-10-16	50.71	52.10	50.71	52.10	4550
2018-10-17	51.30	51.94	51.00	51.10	6374
2018-10-18	51.00	51.27	50.16	50.52	4455
2018-10-19	50.26	51.30	50.26	50.52	5748
2018-10-22	51.10	51.30	50.90	51.20	4879
2018-10-23	51.00	51.08	49.88	50.40	5818
2018-10-24	50.39	51.82	48.00	48.35	10424
2018-10-25	48.74	50.71	48.74	50.71	10053
2018-10-26	49.87	51.05	49.09	49.92	4941
2018-10-29	50.66	50.93	48.90	49.26	6549
2018-10-30	49.45	50.84	49.45	50.81	4763
2018-10-31	51.47	51.56	50.61	51.36	9399
2018-11-01	51.73	52.41	51.73	52.16	2999
2018-11-02	52.47	53.65	52.11	52.59	9452
2018-11-05	52.73	52.81	51.36	51.36	5940
2018-11-06	51.39	51.98	51.36	51.72	4345
2018-11-07	52.09	52.40	51.44	52.40	7342
2018-11-08	52.20	53.00	52.20	53.00	2509
2018-11-09	52.75	52.75	51.17	51.17	3621
2018-11-12	51.78	51.95	51.20	51.20	3561
2018-11-13	52.15	52.15	51.50	51.62	3617
2018-11-14	52.32	52.79	51.64	51.68	7048
2018-11-15	52.19	52.84	51.86	52.48	8595
2018-11-16	52.23	53.80	51.71	53.09	10329
2018-11-19	53.09	53.24	53.00	53.00	6033
2018-11-20	53.00	53.38	52.66	52.75	3009
2018-11-21	53.00	53.47	52.79	52.92	4750
2018-11-23	52.97	53.67	52.89	53.61	4255
2018-11-26	54.12	54.18	53.06	53.19	3574
2018-11-27	53.10	53.12	51.49	51.49	3116
2018-11-28	51.41	52.60	50.28	52.60	6513
2018-11-29	52.24	52.78	51.58	51.58	3619
2018-11-30	52.08	53.00	52.08	52.79	17537
2018-12-03	53.63	54.16	52.87	53.33	6512
2018-12-04	53.30	53.30	51.25	51.25	10030
2018-12-06	49.87	49.87	46.00	47.06	21814
2018-12-07	47.14	48.49	46.18	46.51	14826
2018-12-10	46.60	46.84	45.12	46.56	15226
2018-12-11	46.21	46.45	45.30	45.40	13019
2018-12-12	45.01	47.05	44.76	46.64	25970
2018-12-13	45.76	46.00	45.15	45.25	20252
2018-12-14	44.45	46.49	44.45	45.60	16566
2018-12-17	45.50	46.14	44.10	44.40	19696
2018-12-18	45.05	45.24	43.90	43.91	17690
2018-12-19	43.81	45.22	43.07	43.11	16275
2018-12-20	40.00	40.01	37.36	39.65	84907
2018-12-21	38.76	40.85	36.70	39.86	62615
2018-12-24	40.01	40.01	37.80	38.55	11522
2018-12-26	39.01	40.30	38.30	40.30	19125
2018-12-27	40.30	42.85	39.52	42.85	27990
2018-12-28	42.85	45.15	41.69	44.53	37792
2018-12-31	44.92	45.17	44.17	44.40	22867
2019-01-02	43.88	44.50	42.79	43.55	12502
2019-01-03	43.37	43.37	41.87	41.87	9009
2019-01-04	42.51	44.01	41.95	43.87	12429
2019-01-07	43.87	44.51	43.51	43.69	6980
2019-01-08	44.32	44.96	44.32	44.88	10322
2019-01-09	44.38	45.49	44.30	44.48	10939
2019-01-10	44.39	45.55	44.39	45.11	9325
2019-01-11	44.95	45.40	44.62	44.78	6385
2019-01-14	44.56	45.14	43.46	43.46	5409
2019-01-15	41.91	44.15	41.91	43.79	7595
2019-01-16	44.01	44.32	43.99	43.99	7143
2019-01-17	44.40	44.49	44.00	44.00	4603
2019-01-18	44.21	45.10	44.21	44.60	9389
2019-01-22	44.50	45.00	44.00	44.52	10915
2019-01-23	44.67	45.31	43.84	44.64	7397
2019-01-24	44.54	45.47	44.54	45.21	6437
2019-01-25	45.67	45.90	45.15	45.55	7054
2019-01-28	45.55	45.71	44.00	44.60	10318
2019-01-29	44.70	44.90	44.25	44.57	5991
2019-01-30	44.82	45.27	44.26	45.27	8652
2019-01-31	44.75	45.62	44.75	45.15	10223
2019-02-01	45.81	45.81	45.06	45.06	5463
2019-02-04	45.79	45.79	45.00	45.00	7315
2019-02-05	45.41	45.41	44.29	45.24	5251
2019-02-06	45.23	45.99	45.00	45.10	4893
2019-02-07	44.87	45.42	44.86	45.25	7368
2019-02-08	45.10	45.18	44.80	44.80	4030
2019-02-11	44.97	45.00	44.85	44.85	6168
2019-02-12	44.85	46.23	44.85	45.64	6623
2019-02-13	45.64	46.54	45.64	46.40	5601
2019-02-14	46.38	46.38	45.34	45.80	6239
2019-02-15	46.20	46.45	46.13	46.13	8269
2019-02-19	46.06	46.50	46.06	46.50	6989
2019-02-20	46.41	46.90	45.73	45.73	11409
2019-02-21	46.00	46.21	46.00	46.10	4014
2019-02-22	46.36	46.96	46.36	46.93	6547
2019-02-25	47.16	48.50	47.16	48.20	14826
2019-02-26	48.10	48.25	47.71	47.71	4799
2019-02-27	47.94	47.94	47.00	47.16	3130
2019-02-28	46.77	46.77	45.46	45.46	10018
2019-03-01	45.45	46.40	45.00	46.03	7487
2019-03-04	46.70	47.17	46.63	46.83	9163
2019-03-05	47.30	47.44	47.26	47.32	8350
2019-03-06	47.20	47.28	45.59	45.88	12172
2019-03-07	45.60	45.75	45.08	45.11	15272
2019-03-08	45.00	45.55	44.28	44.81	17226
2019-03-11	44.25	45.23	44.25	44.98	24598
2019-03-12	44.40	44.90	44.22	44.67	14937
2019-03-13	44.22	45.45	44.20	44.42	38947
2019-03-14	44.50	45.20	44.17	43.87	36437
2019-03-15	44.00	44.53	43.50	44.37	57917
2019-03-18	44.01	44.70	43.60	44.70	44439
2019-03-19	44.67	46.13	44.23	45.64	37110
2019-03-20	45.49	46.23	44.78	45.56	16011
2019-03-21	45.81	49.05	45.77	48.85	38074
2019-03-22	48.35	51.44	46.93	47.03	42080
2019-03-25	47.05	48.82	46.83	48.67	10096
2019-03-26	48.75	49.39	48.75	49.06	6072
2019-03-27	48.06	50.14	48.06	49.56	9776
2019-03-28	49.37	50.17	49.18	49.18	6743
2019-03-29	49.63	50.21	48.75	48.89	7716
2019-04-01	49.77	50.35	49.77	50.03	3461
2019-04-02	50.52	50.52	49.19	49.61	7581
2019-04-03	50.17	50.17	48.42	48.58	8264
2019-04-04	48.73	49.80	48.50	49.80	9388
2019-04-05	50.06	50.06	49.29	49.61	2475
2019-04-08	49.10	49.66	48.53	48.90	12508
2019-04-09	48.40	48.40	47.26	47.26	8822
2019-04-10	47.52	47.90	47.15	47.72	12864
2019-04-11	47.10	48.00	47.10	47.97	4561
2019-04-12	47.83	49.03	47.83	49.03	5002
2019-04-15	48.26	48.39	47.10	47.10	2778
2019-04-16	47.19	47.19	46.12	46.88	7393
2019-04-17	47.21	47.29	46.32	46.32	6674
2019-04-18	46.08	47.08	46.08	46.67	6911
2019-04-22	46.90	46.90	46.00	46.06	5930
2019-04-23	46.69	47.14	46.54	47.06	7041
2019-04-24	46.45	47.03	46.05	46.05	9957
2019-04-25	46.01	46.25	45.80	45.80	5378
2019-04-26	46.52	47.43	46.51	47.00	5134
2019-04-29	47.48	48.00	47.45	48.00	5687
2019-04-30	48.00	48.98	47.54	48.65	22508
2019-05-01	48.83	48.83	47.44	47.70	7891
2019-05-02	47.74	48.07	47.45	47.70	11650
2019-05-03	48.12	49.12	48.12	49.12	8030
2019-05-06	48.33	49.09	48.33	48.48	6651
2019-05-07	48.07	48.48	47.45	47.70	4967
2019-05-08	47.87	47.87	47.50	47.73	5972
2019-05-09	47.41	47.80	47.24	47.32	8904
2019-05-10	47.56	47.93	47.49	47.93	5453
2019-05-13	47.00	47.33	46.73	46.73	8664
2019-05-14	46.80	47.55	46.69	47.14	6846
2019-05-15	46.82	47.32	46.67	46.87	9122
2019-05-16	46.94	47.71	46.28	47.31	12766
2019-05-17	46.80	47.30	46.29	46.41	6495
2019-05-20	46.00	46.35	45.07	45.14	13722
2019-05-21	45.54	45.95	44.55	45.00	23846
2019-05-22	44.83	45.34	44.37	44.59	8531
2019-05-23	44.14	44.53	43.83	44.25	5198
2019-05-24	44.48	45.00	44.48	45.00	5097
2019-05-28	44.81	45.31	44.55	45.14	5482
2019-05-29	44.61	44.92	44.05	44.14	10546
2019-05-30	44.49	44.87	44.18	44.54	7513
2019-05-31	43.42	44.37	43.42	44.05	4442
2019-06-03	43.75	44.66	42.29	44.21	18544
2019-06-04	45.10	45.38	42.79	45.38	17521
2019-06-05	45.81	45.81	43.09	43.50	19996
2019-06-06	43.55	43.55	41.68	42.57	16022
2019-06-07	42.71	43.75	41.86	42.50	18986
2019-06-10	42.60	43.26	41.50	43.26	13134
2019-06-11	43.60	43.73	42.23	43.43	19052
2019-06-12	43.11	43.65	42.10	43.38	16248
2019-06-13	43.67	44.11	43.02	43.60	15579
2019-06-14	43.59	43.87	42.55	42.63	22041
2019-06-17	42.65	43.20	41.58	41.69	11297
2019-06-18	42.00	44.06	41.13	44.02	43124
2019-06-19	43.65	45.88	43.32	43.99	41809
2019-06-20	44.51	45.18	43.50	44.00	9842
2019-06-21	43.56	43.56	42.06	42.30	21042
2019-06-24	42.76	43.14	41.11	43.00	23949
2019-06-25	42.99	43.74	42.25	43.36	12014
2019-06-26	42.90	43.10	41.66	42.00	14836
2019-06-27	42.15	44.20	42.15	44.01	14485
2019-06-28	43.85	44.71	43.52	43.65	84728
2019-07-01	43.89	44.04	42.90	43.05	18682
2019-07-02	43.07	43.94	42.73	43.60	16907
2019-07-03	43.64	44.23	42.95	43.89	8958
2019-07-05	43.69	44.07	43.29	44.06	5635
2019-07-08	43.88	44.09	43.56	43.84	11342
2019-07-09	43.61	43.61	42.79	43.00	7207
2019-07-10	43.25	43.41	42.50	42.76	10893
2019-07-11	43.01	43.01	42.15	42.50	10201
2019-07-12	42.72	43.40	42.72	42.99	12713
2019-07-15	43.06	43.57	42.61	42.75	3412
2019-07-16	43.14	43.15	42.99	42.99	6671
2019-07-17	42.99	42.99	41.94	41.95	9746
2019-07-18	41.82	42.15	41.75	41.85	9793
2019-07-19	41.59	42.31	41.59	42.13	7465
2019-07-22	42.09	42.58	41.54	41.86	4771
2019-07-23	42.04	43.20	42.04	43.01	9520
2019-07-24	43.00	43.70	43.00	43.51	11808
2019-07-25	43.63	44.20	43.26	43.63	10070
2019-07-26	43.89	44.10	43.13	43.36	6070
2019-07-29	43.34	43.60	43.16	43.27	12757
2019-07-30	43.25	43.57	42.61	43.22	16302
2019-07-31	43.39	43.87	43.00	43.00	14065
2019-08-01	43.25	43.50	42.46	42.74	11790
2019-08-02	42.44	42.97	42.07	42.08	6096
2019-08-05	41.43	42.04	41.20	41.25	6111
2019-08-06	41.60	41.80	41.31	41.55	4533
2019-08-07	41.25	41.90	40.88	41.53	10422
2019-08-08	41.92	42.89	41.92	42.28	13550
2019-08-09	42.16	42.40	41.34	41.40	6229
2019-08-12	41.50	41.50	40.82	40.82	2926
2019-08-13	40.99	42.31	40.99	41.87	8287
2019-08-14	41.11	41.11	38.50	38.50	9997
2019-08-15	38.71	39.38	38.10	39.22	11685
2019-08-16	39.52	40.42	39.26	40.42	7288
2019-08-19	40.97	40.97	40.07	40.76	6668
2019-08-20	40.53	41.14	40.27	40.81	5104
2019-08-21	41.25	41.37	40.52	41.20	5196
2019-08-22	41.41	41.52	40.95	40.95	9048
2019-08-23	40.86	41.37	38.95	39.05	8834
2019-08-26	39.46	40.17	39.43	39.82	3118
2019-08-27	40.32	40.53	39.12	39.65	7869
2019-08-28	39.49	40.24	38.64	40.18	6990
2019-08-29	40.70	43.85	40.70	43.32	24579
2019-08-30	43.66	43.75	41.18	41.61	15153
2019-09-03	40.92	41.12	39.05	39.55	21721
2019-09-04	40.44	41.47	39.33	41.47	28420
2019-09-05	41.48	42.44	40.76	42.44	15421
2019-09-06	42.30	42.95	41.50	42.19	18808
2019-09-09	42.11	44.07	42.04	43.82	22499
2019-09-10	43.85	45.38	43.16	45.13	21565
2019-09-11	45.28	47.01	44.77	46.61	21367
2019-09-12	45.58	47.02	44.75	46.00	23985
2019-09-13	46.56	47.71	46.02	46.00	15236
2019-09-16	46.14	46.99	45.36	46.45	12037
2019-09-17	46.31	47.80	46.29	47.44	30541
2019-09-18	47.82	48.21	47.25	48.21	34000
2019-09-19	48.50	49.18	47.99	48.76	31503
2019-09-20	48.77	48.77	46.66	46.94	40229
2019-09-23	46.94	46.94	44.90	45.13	15815
2019-09-24	45.52	46.21	45.07	45.81	9923
2019-09-25	45.20	46.41	45.20	46.20	14283
2019-09-26	46.27	46.94	45.98	45.98	7324
2019-09-27	46.45	46.52	45.43	45.57	14512
2019-09-30	45.87	46.10	45.33	45.56	17647
2019-10-01	45.84	46.20	44.40	44.52	8191
2019-10-02	44.12	44.67	43.26	44.57	19010
2019-10-03	44.44	44.85	43.75	44.25	7706
2019-10-04	44.50	44.78	43.26	43.98	18631
2019-10-07	44.00	45.80	43.78	45.15	10452
2019-10-08	45.05	45.05	44.39	44.82	4938
2019-10-09	44.84	45.65	44.62	44.80	9539
2019-10-10	45.10	45.18	44.91	44.99	5747
2019-10-11	45.44	47.39	45.44	46.59	9984
2019-10-14	45.20	46.28	44.91	45.22	20563
2019-10-15	45.43	45.88	45.19	45.72	7343
2019-10-16	45.44	46.02	44.95	45.51	11943
2019-10-17	45.14	46.14	45.14	45.96	8126
2019-10-18	45.63	46.30	45.52	45.76	5799
2019-10-21	46.30	46.93	46.30	46.69	9700
2019-10-22	46.70	47.18	46.32	46.80	6783
2019-10-23	46.79	46.98	46.29	46.80	8692
2019-10-24	47.20	47.20	46.24	46.26	5666
2019-10-25	46.57	47.00	46.40	47.00	3453
2019-10-28	47.00	48.00	47.00	48.00	8141
2019-10-29	47.71	48.00	47.19	47.74	4831
2019-10-30	47.03	47.60	46.63	47.55	7330
2019-10-31	47.35	47.35	46.65	47.03	5839
2019-11-01	47.70	48.35	47.25	48.05	4685
2019-11-04	48.41	48.90	48.30	48.56	3995
2019-11-05	48.84	49.39	48.84	49.15	4057
2019-11-06	49.15	49.15	48.55	48.55	5205
2019-11-07	49.24	49.39	49.21	49.39	6035
2019-11-08	49.04	49.26	48.95	49.26	5569
2019-11-11	49.07	50.00	48.84	49.65	4075
2019-11-12	50.00	50.38	49.30	49.30	13091
2019-11-13	49.33	49.73	49.05	49.49	7742
2019-11-14	49.31	50.00	49.15	49.50	5380
2019-11-15	49.98	50.09	48.91	48.98	4832
2019-11-18	49.60	50.80	49.14	50.76	7568
2019-11-19	50.81	52.80	50.79	52.80	13726
2019-11-20	51.07	52.40	51.07	52.15	17045
2019-11-21	52.05	52.72	51.89	52.25	11895
2019-11-22	52.75	54.61	52.75	53.84	13013
2019-11-25	54.27	55.48	54.10	54.34	20981
2019-11-26	54.35	55.19	52.88	53.71	15118
2019-11-27	53.96	54.28	53.25	54.28	9146
2019-11-29	54.20	55.12	53.63	54.17	4057
2019-12-02	54.44	54.44	52.92	53.19	7387
2019-12-03	52.60	53.18	52.50	52.61	11391
2019-12-04	52.49	53.65	52.49	52.83	25271
2019-12-05	54.00	56.50	52.34	53.45	21322
2019-12-06	52.83	55.29	52.83	54.76	20912
2019-12-09	54.65	54.74	52.95	52.96	20229
2019-12-10	53.25	53.80	51.37	53.80	21256
2019-12-11	53.80	53.80	51.50	52.82	21851
2019-12-12	53.03	53.55	52.01	53.37	23155
2019-12-13	53.37	53.66	50.85	52.93	20658
2019-12-16	53.13	53.81	52.50	51.88	43928
2019-12-17	52.50	52.68	51.62	51.75	30381
2019-12-18	52.17	52.58	51.68	51.68	40377
2019-12-19	52.10	54.25	51.75	53.34	49242
2019-12-20	53.63	54.49	50.75	50.75	74879
2019-12-23	51.15	52.35	50.86	51.50	25107
2019-12-24	51.98	52.36	51.73	51.83	7989
2019-12-26	51.95	52.15	51.17	51.20	4061
2019-12-27	51.55	51.88	51.00	51.62	17589
2019-12-30	52.10	52.10	51.45	51.87	5731
2019-12-31	51.97	52.33	51.29	51.77	7796
2020-01-02	51.77	51.77	50.33	50.80	11162
2020-01-03	50.25	50.63	49.41	49.41	11483
2020-01-06	48.90	49.72	48.87	49.04	12246
2020-01-07	49.05	50.45	48.84	49.51	11430
2020-01-08	50.25	50.38	49.81	49.83	12523
2020-01-09	50.28	50.89	50.24	50.50	6890
2020-01-10	50.14	50.64	50.05	50.05	7249
2020-01-13	50.17	51.76	50.17	51.76	9846
2020-01-14	52.02	52.39	51.60	51.69	9851
2020-01-15	51.42	52.09	51.15	51.69	12840
2020-01-16	51.69	52.66	51.69	52.60	7603
2020-01-17	52.99	52.99	51.90	51.98	7767
2020-01-21	52.17	52.17	50.88	51.25	7518
2020-01-22	51.50	51.50	50.75	51.11	4584
2020-01-23	50.90	51.45	50.55	51.30	6561
2020-01-24	51.52	51.52	50.51	50.51	4994
2020-01-27	50.00	50.62	50.00	50.00	6585
2020-01-28	50.78	50.78	50.00	50.33	5037
2020-01-29	50.11	50.38	49.75	50.19	15626
2020-01-30	49.75	50.00	48.61	50.00	5157
2020-01-31	49.38	49.38	47.40	47.40	11822
2020-02-03	48.03	49.30	48.03	48.88	10477
2020-02-04	49.78	49.85	49.30	49.30	5707
2020-02-05	50.39	50.98	49.70	50.98	6085
2020-02-06	50.81	50.81	49.66	49.66	3740
2020-02-07	49.22	49.22	48.40	49.02	6646
2020-02-10	48.71	49.08	48.30	49.08	6023
2020-02-11	49.38	49.55	49.22	49.25	5604
2020-02-12	49.75	50.09	49.00	49.09	6645
2020-02-13	48.75	49.41	48.75	48.95	5619
2020-02-14	48.97	49.72	48.83	48.83	4519
2020-02-18	48.76	48.97	47.71	48.00	9015
2020-02-19	48.31	48.74	48.00	48.00	11457
2020-02-20	48.00	48.53	47.71	47.85	5189
2020-02-21	47.65	48.31	47.65	48.00	5451
2020-02-24	47.25	47.25	44.13	44.59	11473
2020-02-25	44.63	44.86	42.74	42.93	11831
2020-02-26	43.00	43.33	41.54	42.17	13942
2020-02-27	39.68	41.66	37.99	37.99	27636
2020-02-28	37.99	40.01	37.18	40.01	30837
2020-03-02	39.57	40.00	38.30	39.31	25527
2020-03-03	39.62	40.43	38.52	38.70	26291
2020-03-04	39.11	39.41	37.58	39.41	26000
2020-03-05	38.75	38.78	36.70	37.51	34078
2020-03-06	37.25	37.44	36.00	37.07	32106
2020-03-09	35.15	35.15	33.04	34.52	36888
2020-03-10	35.50	37.05	35.20	36.73	41005
2020-03-11	35.63	35.63	33.04	34.24	31344
2020-03-12	34.00	34.05	30.89	32.41	26572
2020-03-13	33.85	37.59	31.95	36.63	39071
2020-03-16	33.94	39.35	33.94	34.22	86309
2020-03-17	35.57	39.05	32.99	38.89	42180
2020-03-18	37.63	41.60	37.53	40.47	38475
2020-03-19	40.86	42.50	38.71	42.25	34604
2020-03-20	42.19	42.19	35.91	36.09	32977
2020-03-23	35.40	37.90	33.04	36.66	29747
2020-03-24	38.87	40.18	37.80	40.18	20644
2020-03-25	39.81	40.00	38.15	39.26	17355
2020-03-26	39.01	41.39	38.75	41.18	23210
2020-03-27	40.10	40.10	38.33	38.69	14069
2020-03-30	39.50	41.55	38.75	41.39	12342
2020-03-31	40.76	40.76	38.50	40.06	20313
2020-04-01	39.80	39.80	37.05	37.38	18700
2020-04-02	37.64	40.74	37.64	40.28	16699
2020-04-03	39.25	39.31	36.73	37.57	14077
2020-04-06	39.50	39.90	38.83	39.87	29313
2020-04-07	41.50	41.90	40.51	41.50	19096
2020-04-08	41.63	42.92	40.65	41.26	18119
2020-04-09	41.96	43.22	40.62	41.74	10863
2020-04-13	40.66	41.48	39.75	41.48	13802
2020-04-14	42.59	42.59	40.31	40.90	8849
2020-04-15	39.14	39.14	37.20	37.50	17746
2020-04-16	37.80	37.80	34.99	36.54	18192
2020-04-17	37.22	39.00	37.22	38.76	8273
2020-04-20	37.50	38.47	35.92	36.85	15282
2020-04-21	35.39	37.82	35.39	36.85	17168
2020-04-22	37.99	37.99	35.39	36.18	12625
2020-04-23	36.09	37.63	36.09	37.11	12922
2020-04-24	37.00	38.53	36.69	37.74	21785
2020-04-27	37.52	39.70	37.35	39.66	8888
2020-04-28	40.99	40.99	39.66	40.80	6135
2020-04-29	42.66	42.66	41.22	42.25	10776
2020-04-30	40.83	40.83	39.45	39.75	6633
2020-05-01	38.50	39.64	38.50	39.43	8770
2020-05-04	38.55	39.48	38.12	39.04	10885
2020-05-05	40.24	40.24	37.19	37.19	5270
2020-05-06	37.19	38.20	35.76	36.70	18134
2020-05-07	36.70	37.56	36.70	37.52	9683
2020-05-08	39.40	39.40	36.75	38.97	7615
2020-05-11	37.71	38.08	36.69	37.05	15704
2020-05-12	37.28	37.28	35.62	36.07	9933
2020-05-13	35.85	36.30	34.39	36.30	15712
2020-05-14	34.91	36.20	34.13	36.20	13911
2020-05-15	35.75	36.10	35.42	36.10	6972
2020-05-18	36.10	39.50	36.10	39.42	16447
2020-05-19	38.70	38.70	36.96	37.70	9298
2020-05-20	38.11	38.70	37.48	38.40	15425
2020-05-21	37.80	38.33	37.51	37.51	6435
2020-05-22	37.87	38.54	37.14	38.54	5844
2020-05-26	39.25	40.56	39.25	39.90	15527
2020-05-27	40.83	41.52	40.22	41.52	21996
2020-05-28	42.00	42.00	39.80	39.91	24088
2020-05-29	39.61	39.61	37.61	38.34	27203
2020-06-01	40.15	40.15	37.80	38.51	29331
2020-06-02	39.15	39.15	38.00	38.00	18558
2020-06-03	39.13	40.96	39.13	40.24	37851
2020-06-04	40.25	43.00	40.00	41.34	46853
2020-06-05	43.19	45.34	43.19	45.06	28269
2020-06-08	45.27	45.65	44.51	44.75	23075
2020-06-09	44.29	44.29	42.19	43.06	27120
2020-06-10	43.15	43.15	40.05	40.05	24622
2020-06-11	39.30	39.30	36.80	36.99	20105
2020-06-12	38.10	39.09	37.68	38.67	16848
2020-06-15	38.67	39.83	37.71	39.56	59035
2020-06-16	41.41	42.22	40.52	40.89	26753
2020-06-17	41.45	41.45	38.23	38.94	30024
2020-06-18	38.50	39.58	38.13	39.20	15120
2020-06-19	39.40	39.47	38.56	39.14	35695
2020-06-22	38.50	39.82	38.50	39.82	12934
2020-06-23	41.11	41.11	39.15	39.62	16880
2020-06-24	38.91	38.93	37.48	37.92	17876
2020-06-25	37.84	39.24	37.44	39.11	15107
2020-06-26	38.94	39.47	38.30	39.26	42810
2020-06-29	39.61	41.10	39.61	41.10	9859
2020-06-30	40.78	41.83	40.44	41.83	10007
2020-07-01	41.67	41.67	40.63	40.86	16501
2020-07-02	41.80	42.36	41.11	41.46	24128
2020-07-06	42.20	42.20	40.50	40.59	11554
2020-07-07	40.17	40.55	39.35	39.35	10080
2020-07-08	39.22	40.11	38.35	38.66	9492
2020-07-09	38.59	38.59	36.85	37.06	10716
2020-07-10	37.48	39.08	37.48	39.00	30292
2020-07-13	39.15	39.25	38.00	38.49	14700
2020-07-14	38.37	40.15	38.37	40.15	8966
2020-07-15	40.50	40.84	40.08	40.19	13648
2020-07-16	40.06	41.45	40.01	41.45	8882
2020-07-17	40.95	41.60	40.75	40.82	7617
2020-07-20	40.82	41.46	40.75	41.30	5761
2020-07-21	41.75	42.31	41.40	41.71	6338
2020-07-22	41.35	42.14	41.34	41.50	10060
2020-07-23	41.63	42.05	41.57	41.71	3226
2020-07-24	41.95	42.75	41.87	42.02	9646
2020-07-27	41.98	42.88	41.87	42.15	16372
2020-07-28	41.90	42.12	41.56	41.57	6853
2020-07-29	41.59	42.17	41.50	41.75	9546
2020-07-30	41.57	41.57	40.42	40.85	6532
2020-07-31	40.00	40.00	39.10	39.29	13179
2020-08-03	39.80	40.65	39.73	40.43	11301
2020-08-04	40.54	41.45	40.46	41.45	4390
2020-08-05	41.63	42.00	41.07	41.63	6765
2020-08-06	42.02	42.09	41.45	42.09	5485
2020-08-07	41.78	44.05	41.78	44.05	5211
2020-08-10	43.78	45.43	43.78	45.10	6285
2020-08-11	45.64	46.24	45.45	45.45	15613
2020-08-12	45.84	46.73	45.09	45.33	9951
2020-08-13	45.15	46.07	45.15	46.07	9047
2020-08-14	45.48	46.29	45.48	46.16	3970
2020-08-17	45.55	46.61	45.55	46.01	12309
2020-08-18	46.00	46.00	45.03	45.03	4572
2020-08-19	45.54	45.74	44.55	45.25	5295
2020-08-20	44.36	44.71	43.29	43.69	8662
2020-08-21	43.15	43.15	42.39	43.06	5912
2020-08-24	43.05	44.50	43.05	43.95	6790
2020-08-25	44.00	44.00	43.49	43.99	2303
2020-08-26	43.11	43.94	43.11	43.39	14452
2020-08-27	41.00	41.13	39.70	40.51	15051
2020-08-28	40.57	42.41	40.57	41.79	14741
2020-08-31	42.27	42.27	40.88	41.03	23135
2020-09-01	40.72	41.86	40.07	41.86	11429
2020-09-02	41.61	42.13	41.02	42.13	12236
2020-09-03	41.93	41.93	40.42	41.24	17535
2020-09-04	41.96	42.29	40.25	42.29	13225
2020-09-08	41.86	41.86	39.05	39.25	36409
2020-09-09	39.76	40.06	39.09	39.93	25187
2020-09-10	39.79	40.22	38.89	39.24	18888
2020-09-11	39.32	40.26	38.89	40.05	10121
2020-09-14	40.05	42.30	39.56	42.30	33647
2020-09-15	41.75	42.84	41.75	41.35	9734
2020-09-16	41.74	43.18	40.88	41.50	34694
2020-09-17	41.11	41.68	40.79	41.57	10002
2020-09-18	41.96	41.96	39.53	40.46	54523
2020-09-21	39.53	41.45	38.72	39.38	14333
2020-09-22	39.40	39.78	39.08	39.75	14480
2020-09-23	39.13	40.67	38.00	38.37	11204
2020-09-24	38.23	38.95	37.86	38.29	9927
2020-09-25	38.07	39.82	38.07	39.82	9506
2020-09-28	40.40	41.01	40.07	40.63	8911
2020-09-29	40.37	40.40	39.36	40.16	8041
2020-09-30	40.02	40.46	39.48	39.48	7949
2020-10-01	40.05	40.10	39.13	39.56	12616
2020-10-02	38.50	41.31	38.50	40.84	13091
2020-10-05	40.61	42.96	40.61	42.96	10611
2020-10-06	43.11	44.03	42.25	42.25	8327
2020-10-07	43.45	43.99	43.00	43.46	16607
2020-10-08	43.76	44.82	43.76	44.49	17718
2020-10-09	45.18	46.40	43.85	44.59	8244
2020-10-12	44.92	47.29	44.92	47.19	16923
2020-10-13	46.43	46.43	45.41	45.41	4473
2020-10-14	45.42	45.71	44.10	44.10	8291
2020-10-15	43.82	45.69	43.80	45.69	9172
2020-10-16	45.49	46.22	45.49	46.11	6064
2020-10-19	46.18	46.18	45.35	45.35	6335
2020-10-20	45.82	46.39	45.70	46.39	6235
2020-10-21	46.10	47.15	45.55	46.40	7306
2020-10-22	46.95	47.54	46.84	46.84	7910
2020-10-23	47.18	47.64	46.67	46.67	3418
2020-10-26	46.03	46.03	44.59	44.59	3743
2020-10-27	45.00	45.40	44.70	44.73	3341
2020-10-28	43.65	44.23	42.88	42.88	9333
2020-10-29	42.61	43.99	42.61	43.99	2852
2020-10-30	43.39	44.06	43.00	43.25	7727
2020-11-02	43.99	45.70	43.99	44.90	5677
2020-11-03	45.79	47.70	45.79	47.69	8782
2020-11-04	46.20	46.29	44.87	45.96	6839
2020-11-05	46.22	47.65	46.07	47.00	9881
2020-11-06	46.99	46.99	45.81	46.19	8651
2020-11-09	46.90	51.25	46.90	47.74	21242
2020-11-10	48.19	50.58	48.19	50.58	18721
2020-11-11	50.07	50.07	48.06	48.94	11567
2020-11-12	48.33	48.33	46.45	46.51	6844
2020-11-13	46.50	47.57	46.35	46.67	7997
2020-11-16	47.46	48.98	47.46	48.76	22428
2020-11-17	48.00	50.25	48.00	49.69	15432
2020-11-18	49.95	50.49	48.59	48.59	14667
2020-11-19	48.90	48.97	47.62	48.97	7378
2020-11-20	47.97	48.41	47.97	48.41	5418
2020-11-23	48.99	50.50	48.97	50.50	8536
2020-11-24	51.60	52.66	51.46	51.85	13645
2020-11-25	51.36	51.36	50.04	50.04	16245
2020-11-27	49.92	50.50	49.53	50.21	12450
2020-11-30	49.09	49.69	48.70	49.30	13568
2020-12-01	50.04	50.42	48.98	49.53	10503
2020-12-02	47.76	49.91	47.76	49.64	20315
2020-12-03	48.95	49.64	48.71	48.71	10029
2020-12-04	48.76	51.22	48.75	51.22	12991
2020-12-07	49.81	50.28	49.20	49.25	9780
2020-12-08	48.52	50.93	48.52	50.93	16231
2020-12-09	50.42	52.00	50.19	51.37	35180
2020-12-10	51.37	51.37	48.20	48.73	25081
2020-12-11	49.14	49.14	47.72	48.68	10106
2020-12-14	49.21	51.74	47.51	47.51	44898
2020-12-15	48.60	50.10	47.97	49.39	21283
2020-12-16	49.70	50.56	48.88	48.33	17177
2020-12-17	48.58	50.06	48.07	50.06	24745
2020-12-18	50.31	51.60	48.46	49.89	198673
2020-12-21	48.34	48.41	47.15	47.76	19113
2020-12-22	47.94	48.71	47.74	48.14	12551
2020-12-23	48.34	49.94	48.17	48.91	17078
2020-12-24	48.95	49.79	48.83	48.83	11539
2020-12-28	49.70	50.50	49.05	49.05	14020
2020-12-29	49.24	50.10	48.36	48.52	12488
2020-12-30	48.53	49.97	48.39	49.34	19455
2020-12-31	49.06	49.98	48.38	48.38	26264
2021-01-04	48.60	49.46	48.10	48.17	18224
2021-01-05	48.10	50.35	48.10	49.71	16632
2021-01-06	50.74	53.90	50.74	52.65	29199
2021-01-07	52.14	52.90	52.11	52.90	9438
2021-01-08	53.10	53.10	50.51	51.62	15262
2021-01-11	51.27	52.80	51.27	52.56	17241
2021-01-12	52.40	52.76	52.09	52.40	17154
2021-01-13	52.36	52.36	50.50	51.08	25022
2021-01-14	51.30	53.00	51.30	52.60	15506
2021-01-15	51.40	52.65	51.03	51.61	7816
2021-01-19	51.00	51.57	50.50	50.58	19117
2021-01-20	51.03	51.03	49.82	50.65	27457
2021-01-21	51.19	51.19	49.90	49.90	8557
2021-01-22	49.23	51.04	49.01	51.04	30588
2021-01-25	50.02	50.97	48.73	49.56	15549
2021-01-26	49.56	49.94	48.98	49.05	9408
2021-01-27	48.01	49.17	46.51	46.51	28019
2021-01-28	47.82	47.92	46.49	46.63	15579
2021-01-29	46.85	46.91	45.18	45.70	22508
2021-02-01	45.92	47.45	45.58	46.56	15567
2021-02-02	46.68	47.70	46.40	47.12	7255
2021-02-03	47.13	47.69	46.67	46.89	14487
2021-02-04	46.94	48.23	46.40	48.23	11607
2021-02-05	48.25	49.62	48.21	49.53	13628
2021-02-08	49.20	50.45	49.20	50.45	5278
2021-02-09	49.68	50.45	49.17	49.72	4634
2021-02-10	51.20	51.39	49.72	49.72	14692
2021-02-11	50.44	50.56	49.02	49.02	10006
2021-02-12	49.83	50.41	49.83	50.35	7155
2021-02-16	50.27	50.27	47.76	47.76	6871
2021-02-17	48.27	49.35	48.11	48.11	7153
2021-02-18	48.34	49.54	48.01	48.01	9758
2021-02-19	48.13	49.56	48.13	49.15	9033
2021-02-22	48.81	50.42	48.50	48.50	13888
2021-02-23	49.50	49.65	47.84	47.84	12159
2021-02-24	47.76	49.09	47.72	48.80	12975
2021-02-25	48.90	51.86	48.90	48.90	13332
2021-02-26	50.00	50.75	49.50	49.50	18661
2021-03-01	50.30	52.60	49.86	52.41	19355
2021-03-02	52.48	52.48	50.84	51.40	17157
2021-03-03	51.50	53.61	50.88	52.37	16323
2021-03-04	52.04	54.50	52.04	53.93	26389
2021-03-05	54.72	56.99	53.90	56.99	28596
2021-03-08	56.55	58.76	56.55	58.76	20277
2021-03-09	57.16	58.80	57.16	58.11	28180
2021-03-10	58.11	58.40	57.12	58.20	17538
2021-03-11	57.30	58.74	56.78	58.74	23302
2021-03-12	58.48	60.67	58.46	60.67	18919
2021-03-15	59.79	60.25	57.73	60.25	19946
2021-03-16	59.15	59.69	57.72	59.46	15643
2021-03-17	59.91	62.68	59.00	60.67	58326
2021-03-18	60.30	62.50	60.22	60.80	26862
2021-03-19	60.66	60.90	58.89	59.31	69370
2021-03-22	58.96	58.96	55.67	56.75	26832
2021-03-23	55.59	56.71	54.30	54.72	25243
2021-03-24	55.00	58.07	55.00	55.54	7449
2021-03-25	55.37	57.68	55.29	57.58	9690
2021-03-26	57.37	59.26	57.37	59.26	9245
2021-03-29	58.30	59.20	57.99	58.49	7756
2021-03-30	58.40	59.66	57.80	59.40	12005
2021-03-31	58.95	58.95	57.24	57.24	29273
2021-04-01	57.99	58.27	57.11	58.27	9500
2021-04-05	57.78	59.12	57.78	58.36	8163
2021-04-06	58.22	59.55	58.22	59.55	16631
2021-04-07	59.55	59.55	57.08	57.08	9303
2021-04-08	58.65	58.65	57.38	57.40	15820
2021-04-09	57.26	58.99	57.26	58.32	9363
2021-04-12	58.16	60.18	58.16	60.10	15118
2021-04-13	59.86	60.07	58.38	58.38	10531
2021-04-14	58.62	59.35	58.54	58.54	4428
2021-04-15	59.48	59.48	58.79	59.00	4969
2021-04-16	60.06	60.37	58.80	59.22	28506
2021-04-19	59.48	60.16	58.62	58.68	10486
2021-04-20	59.01	59.26	57.39	58.00	8271
2021-04-21	58.44	59.24	58.44	58.92	5313
2021-04-22	58.86	59.32	57.91	57.91	9502
2021-04-23	59.27	59.98	58.88	59.24	6259
2021-04-26	60.03	60.44	59.70	60.31	5887
2021-04-27	59.89	60.55	59.78	60.55	8508
2021-04-28	60.69	61.34	60.50	61.33	5354
2021-04-29	61.52	62.18	60.82	61.55	8622
2021-04-30	61.23	61.23	59.80	59.81	14008
2021-05-03	60.93	62.50	60.93	62.48	16310
2021-05-04	61.66	63.70	61.66	62.20	12240
2021-05-05	62.43	63.97	62.43	63.97	6250
2021-05-06	63.47	64.00	62.86	63.52	8749
2021-05-07	63.60	64.79	63.60	64.79	6423
2021-05-10	64.54	64.77	62.17	62.17	11911
2021-05-11	61.81	63.02	61.65	62.62	6348
2021-05-12	62.01	62.29	59.91	59.91	10148
2021-05-13	60.86	62.50	60.86	61.83	6955
2021-05-14	62.35	63.00	62.02	62.62	5748
2021-05-17	63.03	63.45	61.72	61.75	8132
2021-05-18	61.72	62.50	61.10	61.10	10422
2021-05-19	60.71	60.71	59.46	59.88	5238
2021-05-20	60.20	62.91	60.00	62.63	13428
2021-05-21	62.50	63.10	62.18	62.20	7512
2021-05-24	62.66	62.66	60.11	60.11	7295
2021-05-25	61.24	62.05	58.60	58.60	11972
2021-05-26	58.75	60.70	58.75	60.70	4981
2021-05-27	60.99	60.99	59.75	60.99	21094
2021-05-28	61.01	61.01	58.49	59.78	11222
2021-06-01	59.43	60.93	59.21	60.53	12768
2021-06-02	59.93	60.00	57.98	58.16	17386
2021-06-03	58.69	58.88	57.35	58.88	16788
2021-06-04	58.77	59.26	58.00	58.44	10331
2021-06-07	58.45	58.85	56.41	57.00	13860
2021-06-08	57.14	58.98	56.70	58.23	19440
2021-06-09	59.01	59.01	57.55	58.57	15822
2021-06-10	59.10	60.70	58.11	60.69	28043
2021-06-11	61.57	62.86	61.02	62.86	20698
2021-06-14	62.90	62.90	60.38	61.00	23564
2021-06-15	62.27	63.00	60.90	62.40	13783
2021-06-16	63.00	64.77	62.40	63.91	63753
2021-06-17	63.75	63.75	60.05	61.39	24458
2021-06-18	60.40	60.41	58.26	58.26	48700
2021-06-21	59.00	61.30	59.00	60.53	13054
2021-06-22	60.68	61.31	60.19	61.24	8567
2021-06-23	58.96	61.15	58.96	60.36	16474
2021-06-24	60.02	60.64	59.57	60.64	11572
2021-06-25	60.00	61.40	59.87	59.92	108179
2021-06-28	60.49	60.49	59.62	60.48	10932
2021-06-29	59.92	60.09	58.55	58.61	10971
2021-06-30	59.01	60.02	58.30	59.00	25169
2021-07-01	59.75	59.75	58.97	59.32	14796
2021-07-02	58.81	58.88	57.78	58.20	20592
2021-07-06	58.83	58.83	56.77	57.68	8541
2021-07-07	58.09	59.16	56.88	58.52	7044
2021-07-08	57.35	59.15	57.14	58.01	11221
2021-07-09	58.83	59.65	58.83	59.14	6654
2021-07-12	59.00	60.75	58.21	60.04	13582
2021-07-13	60.95	60.95	59.00	59.00	7495
2021-07-14	59.39	59.44	58.32	58.32	7611
2021-07-15	58.00	59.00	57.86	57.86	19581
2021-07-16	59.04	59.40	57.44	57.58	21116
2021-07-19	56.72	57.64	56.01	56.11	36791
2021-07-20	56.48	58.62	56.48	57.38	16197
2021-07-21	58.10	59.50	57.97	57.97	9949
2021-07-22	58.60	58.60	57.32	58.25	3921
2021-07-23	58.60	58.60	57.89	58.35	5526
2021-07-26	58.52	59.51	58.52	59.41	4792
2021-07-27	59.09	60.73	59.09	59.77	6292
2021-07-28	59.79	60.25	59.67	60.25	5910
2021-07-29	60.08	61.05	60.08	61.05	5346
2021-07-30	60.51	61.13	59.53	60.88	16003
2021-08-02	60.34	61.66	60.10	60.20	10764
2021-08-03	60.66	62.22	60.49	61.25	5549
2021-08-04	60.81	61.26	59.77	60.40	10961
2021-08-05	60.77	60.90	60.17	60.90	2914
2021-08-06	61.34	61.82	61.32	61.32	4870
2021-08-09	61.54	61.63	60.89	61.50	2707
2021-08-10	61.46	61.91	60.63	61.37	3444
2021-08-11	62.38	62.88	62.01	62.39	6788
2021-08-12	62.76	63.46	62.75	63.46	8394
2021-08-13	63.63	63.63	62.96	62.97	4893
2021-08-16	62.27	63.40	62.27	63.15	4508
2021-08-17	63.15	63.32	61.76	61.76	8528
2021-08-18	62.82	62.99	61.42	61.75	6037
2021-08-19	61.70	61.76	60.70	61.06	10414
2021-08-20	60.73	61.72	60.73	61.05	7449
2021-08-23	62.09	62.09	61.11	61.11	2778
2021-08-24	61.66	61.78	60.65	61.20	5241
2021-08-25	61.14	62.84	61.14	62.33	4234
2021-08-26	62.32	62.51	60.82	60.82	13770
2021-08-27	60.80	62.69	60.80	62.66	11461
2021-08-30	62.23	62.44	61.63	61.63	7420
2021-08-31	62.26	62.43	60.95	61.50	27813
2021-09-01	62.75	63.45	61.10	62.58	14964
2021-09-02	63.41	65.29	63.00	65.29	13756
2021-09-03	65.75	68.35	65.75	68.35	16215
2021-09-07	67.71	67.71	63.42	64.26	13581
2021-09-08	63.75	65.43	63.75	64.04	16073
2021-09-09	63.75	64.54	63.66	63.66	19728
2021-09-10	63.70	64.86	63.33	63.33	13422
2021-09-13	63.62	64.25	62.79	63.78	12197
2021-09-14	63.78	64.12	63.03	63.10	12914
2021-09-15	63.13	67.75	63.13	65.80	38965
2021-09-16	65.70	65.70	61.95	62.83	32300
2021-09-17	62.70	63.05	60.86	63.05	65040
2021-09-20	61.13	61.31	59.96	61.31	11556
2021-09-21	62.10	62.10	60.00	61.78	9031
2021-09-22	61.44	62.91	60.70	62.75	8124
2021-09-23	63.39	64.04	62.97	63.90	13387
2021-09-24	63.59	64.02	63.04	63.30	9706
2021-09-27	63.75	64.91	63.75	64.50	5084
2021-09-28	65.13	66.60	64.25	65.41	22238
2021-09-29	65.74	66.11	64.74	65.94	11988
2021-09-30	66.26	66.26	64.42	64.80	13141
2021-10-01	65.09	66.01	63.82	65.08	10427
2021-10-04	65.27	66.51	65.27	65.65	17095
2021-10-05	66.19	67.00	65.71	67.00	15269
2021-10-06	65.98	66.43	65.39	66.43	5759
2021-10-07	66.82	68.50	66.82	68.49	9988
2021-10-08	67.75	67.93	67.35	67.78	7123
2021-10-11	67.64	69.39	67.64	67.89	6047
2021-10-12	67.89	69.30	67.40	69.30	5626
2021-10-13	69.00	69.00	68.00	68.68	8479
2021-10-14	68.46	68.46	64.81	64.81	14729
2021-10-15	66.66	66.66	64.10	64.10	15004
2021-10-18	64.56	64.84	62.86	63.13	9360
2021-10-19	63.64	63.64	61.70	62.93	16169
2021-10-20	63.90	64.90	63.90	64.39	4759
2021-10-21	65.18	65.18	63.29	63.76	8986
2021-10-22	64.23	64.85	63.41	63.41	5803
2021-10-25	64.25	64.65	63.87	64.09	7883
2021-10-26	63.93	65.10	63.72	64.41	12403
2021-10-27	64.41	65.56	64.02	64.02	3730
2021-10-28	65.11	65.35	65.11	65.35	2635
2021-10-29	65.60	65.60	65.16	65.26	9777
2021-11-01	64.15	66.00	64.15	65.30	8994
2021-11-02	65.16	65.81	65.09	65.37	6753
2021-11-03	65.45	66.79	65.20	66.79	10232
2021-11-04	67.07	67.14	66.83	67.14	5406
2021-11-05	67.15	69.55	67.15	68.83	11874
2021-11-08	68.98	69.09	68.50	69.09	7573
2021-11-09	69.18	70.32	69.18	70.32	13527
2021-11-10	70.35	70.35	69.00	70.04	8763
2021-11-11	70.44	71.30	69.91	71.23	10912
2021-11-12	69.87	70.27	68.72	69.56	6148
2021-11-15	69.08	70.48	69.08	70.30	8913
2021-11-16	70.05	70.45	70.05	70.15	6320
2021-11-17	69.87	69.87	68.45	69.83	7710
2021-11-18	70.30	70.30	68.02	69.42	6775
2021-11-19	68.99	69.35	68.44	68.60	4296
2021-11-22	70.30	70.70	69.78	69.78	8436
2021-11-23	70.20	70.99	70.05	70.61	10821
2021-11-24	69.72	70.35	69.22	69.94	9366
2021-11-26	68.12	68.72	66.53	66.53	10837
2021-11-29	68.55	68.55	62.79	63.27	13492
2021-11-30	62.48	63.25	59.17	59.17	19970
2021-12-01	60.87	62.17	59.01	59.01	12603
2021-12-02	59.92	61.91	59.11	61.91	14186
2021-12-03	62.00	62.52	60.89	60.89	12177
2021-12-06	61.49	62.78	60.18	62.01	14050
2021-12-07	61.88	62.60	60.54	60.54	7249
2021-12-08	60.55	61.47	60.50	60.65	10661
2021-12-09	60.60	63.03	60.50	61.85	14248
2021-12-10	60.70	61.56	60.26	60.26	17628
2021-12-13	60.46	61.17	58.58	59.08	16110
2021-12-14	59.21	59.74	57.67	57.86	14600
2021-12-15	57.86	60.50	57.52	59.02	51958
2021-12-16	59.30	60.90	59.30	60.70	16564
2021-12-17	60.74	60.74	59.07	59.09	36218
2021-12-20	58.32	58.60	55.69	56.27	16376
2021-12-21	56.03	58.10	56.03	57.56	8608
2021-12-22	57.23	57.91	56.55	57.43	8039
2021-12-23	57.52	58.28	57.09	57.44	7094
2021-12-27	57.33	58.77	57.02	58.77	8683
2021-12-28	58.86	58.98	58.52	58.79	5226
2021-12-29	59.80	59.96	59.30	59.71	5713
2021-12-30	59.19	60.00	59.19	59.61	4201
2021-12-31	59.75	60.45	59.04	59.78	6872
2022-01-03	60.19	60.60	59.10	59.56	4498
2022-01-04	59.50	61.32	59.50	59.52	6332
2022-01-05	60.37	61.20	60.37	60.56	8718
2022-01-06	60.56	61.07	59.97	59.97	7612
2022-01-07	60.01	60.45	59.89	60.10	5909
2022-01-10	60.00	61.20	60.00	60.23	6613
2022-01-11	61.50	61.50	60.00	60.98	5668
2022-01-12	61.72	62.21	60.43	60.70	10378
2022-01-13	61.51	62.11	61.26	61.26	5206
2022-01-14	60.64	61.71	60.64	61.71	2865
2022-01-18	60.29	60.60	60.00	60.00	4549
2022-01-19	60.74	61.70	60.25	61.14	10331
2022-01-20	60.74	61.90	60.40	60.40	3997
2022-01-21	59.81	60.70	58.87	58.87	16273
2022-01-24	58.35	60.96	58.11	60.76	8825
2022-01-25	60.82	60.82	58.59	59.73	5244
2022-01-26	61.54	61.54	58.61	59.24	5927
2022-01-27	60.40	60.40	57.58	57.63	7182
2022-01-28	57.84	58.78	57.19	58.78	4996
2022-01-31	58.75	59.40	58.34	59.40	7585
2022-02-01	59.58	60.30	59.00	59.82	5368
2022-02-02	59.73	59.73	58.80	59.01	10559
2022-02-03	59.01	59.30	57.80	57.80	7625
2022-02-04	57.78	57.90	56.41	57.25	6136
2022-02-07	56.86	57.20	55.89	56.58	6759
2022-02-08	56.14	57.54	55.65	57.20	28567
2022-02-09	57.70	57.95	56.39	56.68	10566
2022-02-10	56.27	57.76	55.34	55.36	12140
2022-02-11	55.97	56.70	55.20	55.29	11061
2022-02-14	55.36	56.74	54.93	55.71	14816
2022-02-15	55.97	60.61	55.97	60.42	12972
2022-02-16	59.77	60.45	58.75	59.28	8466
2022-02-17	59.16	59.16	58.35	58.67	7983
2022-02-18	58.22	59.48	58.22	59.07	5607
2022-02-22	58.67	59.20	57.06	57.92	17795
2022-02-23	58.00	58.00	56.00	56.00	10097
2022-02-24	54.89	55.80	53.75	55.01	14184
2022-02-25	55.96	57.68	55.96	57.16	5622
2022-02-28	55.68	57.12	55.68	56.92	30180
2022-03-01	56.00	56.00	53.45	53.98	14417
2022-03-02	54.32	55.64	53.58	55.57	16148
2022-03-03	56.78	57.28	56.40	56.64	26543
2022-03-04	56.05	58.56	56.05	58.39	21374
2022-03-07	58.70	58.70	55.26	56.29	28331
2022-03-08	56.62	56.74	55.01	55.01	15834
2022-03-09	56.62	58.01	56.62	57.87	13332
2022-03-10	56.95	58.04	55.96	58.04	13243
2022-03-11	57.59	58.59	57.00	57.69	9978
2022-03-14	60.00	60.00	57.39	58.09	11818
2022-03-15	56.74	58.41	56.74	57.50	10573
2022-03-16	58.03	59.45	57.54	59.45	15640
2022-03-17	58.46	60.25	58.46	60.25	6713
2022-03-18	60.25	62.67	58.59	62.67	61899
2022-03-21	62.48	62.48	61.46	61.83	8076
2022-03-22	63.60	63.60	61.54	62.28	11033
2022-03-23	61.42	61.65	60.01	60.45	9014
2022-03-24	60.39	60.95	60.29	60.64	9464
2022-03-25	61.20	63.82	61.20	63.82	12521
2022-03-28	63.99	63.99	61.95	62.45	9774
2022-03-29	63.57	64.55	62.33	64.10	10800
2022-03-30	64.28	64.54	63.15	63.15	16119
2022-03-31	63.81	64.22	62.65	63.76	15089
2022-04-01	64.68	64.68	61.03	62.09	15510
2022-04-04	60.72	61.03	60.19	60.19	9388
2022-04-05	59.98	60.50	59.30	59.62	10499
2022-04-06	59.51	59.65	58.55	59.13	10002
2022-04-07	58.95	59.04	57.99	59.03	10274
2022-04-08	59.66	60.29	59.66	60.21	5523
2022-04-11	59.82	61.54	59.79	59.81	9322
2022-04-12	61.00	61.69	60.28	60.66	10179
2022-04-13	60.98	61.97	60.98	61.92	8339
2022-04-14	62.02	62.02	61.01	61.06	4574
2022-04-18	62.12	62.12	59.85	59.93	9871
2022-04-19	60.50	62.35	60.50	61.90	5967
2022-04-20	62.54	63.98	62.54	63.24	6320
2022-04-21	63.42	64.10	62.79	62.94	13419
2022-04-22	62.94	63.09	61.07	61.35	17043
2022-04-25	60.78	60.78	58.80	59.94	19646
2022-04-26	59.61	59.98	58.20	58.32	18476
2022-04-27	58.32	59.27	58.01	58.98	14952
2022-04-28	59.72	59.72	57.77	59.45	13416
2022-04-29	59.72	60.23	58.05	58.36	21200
2022-05-02	58.80	59.51	57.23	57.89	27917
2022-05-03	57.87	59.72	57.87	58.21	23985
2022-05-04	58.45	59.71	57.59	59.58	14696
2022-05-05	58.74	59.00	57.82	58.39	16183
2022-05-06	57.95	58.26	56.33	56.88	11905
2022-05-09	56.32	57.00	55.64	55.95	25825
2022-05-10	56.55	57.32	55.52	56.47	20683
2022-05-11	56.22	57.26	55.96	55.96	21140
2022-05-12	55.46	56.20	54.75	55.82	31711
2022-05-13	56.59	57.65	56.14	56.50	14907
2022-05-16	56.79	57.91	56.61	57.71	14240
2022-05-17	58.52	59.62	58.52	59.47	15492
2022-05-18	58.74	58.74	56.75	57.22	15499
2022-05-19	56.80	58.13	56.17	57.17	17634
2022-05-20	58.52	58.52	55.84	56.90	16372
2022-05-23	57.18	58.79	56.50	58.16	21009
2022-05-24	57.32	58.89	57.29	58.89	28547
2022-05-25	59.19	60.43	58.47	59.51	27395
2022-05-26	59.93	61.08	59.93	60.59	9778
2022-05-27	59.86	61.52	57.81	58.63	27659
2022-05-31	58.35	59.21	57.82	59.21	71607
2022-06-01	58.53	58.88	56.84	58.80	23531
2022-06-02	59.04	60.46	58.18	60.46	15228
2022-06-03	59.06	59.61	58.92	59.23	19790
2022-06-06	59.35	60.69	59.35	60.50	28019
2022-06-07	59.99	61.42	59.80	61.22	23287
2022-06-08	60.58	60.58	59.44	60.16	23363
2022-06-09	60.93	64.85	60.93	63.64	30566
2022-06-10	63.15	65.02	63.00	63.71	29175
2022-06-13	62.72	62.72	59.59	59.89	31399
2022-06-14	59.98	60.47	58.54	59.18	33154
2022-06-15	59.68	60.28	58.30	59.39	59580
2022-06-16	58.05	58.05	55.93	57.02	51989
2022-06-17	58.79	59.00	57.31	58.38	96409
2022-06-21	59.69	60.18	58.26	60.14	72474
2022-06-22	59.30	59.58	58.42	59.38	75450
2022-06-23	59.48	62.55	59.48	62.30	35337
2022-06-24	63.00	65.43	62.70	64.31	156388
2022-06-27	64.81	66.18	63.99	65.29	27651
2022-06-28	65.30	66.45	62.64	62.69	15037
2022-06-29	62.98	62.99	62.08	62.96	19226
2022-06-30	62.29	63.16	61.62	62.29	35192
2022-07-01	62.12	63.14	61.74	63.09	14562
2022-07-05	62.21	62.21	59.89	61.70	19880
2022-07-06	62.10	62.10	60.17	61.13	13842
2022-07-07	61.95	62.31	61.38	61.51	15124
2022-07-08	60.21	61.70	60.18	60.57	22372
2022-07-11	60.57	61.65	60.39	61.65	34796
2022-07-12	61.65	62.77	61.65	62.22	31047
2022-07-13	62.14	62.14	61.63	61.78	18650
2022-07-14	61.45	61.97	59.96	61.95	15111
2022-07-15	63.19	63.63	62.21	62.79	21654
2022-07-18	63.66	63.80	62.81	63.04	14897
2022-07-19	63.71	66.03	63.71	65.48	11847
2022-07-20	65.98	65.98	65.17	65.78	7597
2022-07-21	65.94	67.49	65.94	67.49	8870
2022-07-22	67.62	68.02	67.03	67.59	12117
2022-07-25	67.61	68.70	67.61	68.00	14675
2022-07-26	67.56	67.56	66.65	66.76	12763
2022-07-27	66.85	68.59	66.85	68.30	9604
2022-07-28	68.68	69.27	68.38	69.27	14383
2022-07-29	69.44	69.96	69.44	69.82	13524
2022-08-01	69.51	70.49	69.35	69.76	16563
2022-08-02	69.97	69.97	68.54	69.09	9692
2022-08-03	69.61	69.61	68.41	68.91	14923
2022-08-04	68.64	68.64	67.38	68.06	15997
2022-08-05	67.66	68.05	67.34	67.72	8216
2022-08-08	68.12	69.07	68.12	68.97	6326
2022-08-09	69.06	69.57	68.79	69.45	20624
2022-08-10	69.95	71.20	69.80	69.99	14816
2022-08-11	70.50	71.07	70.07	71.02	14716
2022-08-12	71.18	71.50	70.64	71.44	13595
2022-08-15	71.62	71.62	70.20	70.85	15913
2022-08-16	70.72	71.32	70.68	71.15	13949
2022-08-17	70.50	70.50	69.72	70.23	12993
2022-08-18	70.00	70.74	69.69	70.74	13385
2022-08-19	70.17	70.17	69.50	69.91	15682
2022-08-22	69.25	69.51	68.91	69.24	13931
2022-08-23	69.59	69.59	68.64	68.65	9829
2022-08-24	68.73	69.33	68.16	68.31	9248
2022-08-25	68.86	69.00	68.36	68.91	10540
2022-08-26	69.00	69.00	66.77	66.77	13274
2022-08-29	66.77	67.03	66.00	66.65	8212
2022-08-30	66.98	67.36	65.93	67.03	15583
2022-08-31	67.37	67.37	65.17	65.27	40703
2022-09-01	65.60	66.23	63.71	63.71	36916
2022-09-02	65.12	66.10	64.73	65.20	15425
2022-09-06	65.36	65.36	64.10	64.66	15134
2022-09-07	64.61	66.10	64.61	66.08	12518
2022-09-08	66.08	66.08	64.51	65.55	14030
2022-09-09	66.15	66.57	65.12	66.55	14519
2022-09-12	67.18	68.06	66.96	67.16	14845
2022-09-13	66.37	66.60	65.31	65.56	23465
2022-09-14	66.02	66.02	64.18	64.30	31170
2022-09-15	64.10	64.93	64.10	64.70	18946
2022-09-16	64.42	64.42	61.64	63.46	65310
2022-09-19	63.00	66.64	63.00	66.64	24499
2022-09-20	66.23	66.23	63.34	63.92	27305
2022-09-21	64.27	65.30	63.70	64.16	26126
2022-09-22	65.16	65.16	61.97	62.21	34461
2022-09-23	61.89	61.89	60.53	61.45	30137
2022-09-26	61.51	62.18	60.89	61.35	31473
2022-09-27	61.79	62.27	59.11	59.62	25779
2022-09-28	60.09	61.42	59.85	61.05	17006
2022-09-29	60.34	60.34	58.77	59.63	19408
2022-09-30	59.87	61.46	59.87	60.80	26099
2022-10-03	61.86	62.52	61.86	62.42	11103
2022-10-04	63.00	64.70	63.00	64.70	18142
2022-10-05	64.26	65.12	63.25	64.76	17530
2022-10-06	64.76	64.76	63.27	63.50	19166
2022-10-07	63.08	63.08	61.92	62.11	16281
2022-10-10	62.42	63.58	62.42	63.20	15896
2022-10-11	63.36	65.39	62.94	65.35	28620
2022-10-12	65.30	65.30	63.84	63.96	23942
2022-10-13	62.82	63.75	61.87	63.47	21723
2022-10-14	63.67	64.35	63.63	63.79	17710
2022-10-17	64.83	66.37	64.77	66.37	13211
2022-10-18	67.29	68.77	67.29	68.77	16454
2022-10-19	68.46	69.00	67.29	68.17	20756
2022-10-20	68.69	68.69	67.01	67.61	16790
2022-10-21	68.49	70.88	68.13	70.72	23300
2022-10-24	70.95	72.13	70.33	71.90	20765
2022-10-25	71.50	72.92	70.90	72.58	19043
2022-10-26	73.03	73.60	72.12	72.19	19811
2022-10-27	72.96	73.25	71.01	71.40	18323
2022-10-28	71.85	73.91	71.58	73.67	17870
2022-10-31	73.00	73.00	70.62	70.81	24030
2022-11-01	71.12	71.32	70.03	70.48	17879
2022-11-02	69.75	71.84	69.64	69.69	19646
2022-11-03	69.14	70.81	69.14	70.67	15203
2022-11-04	71.49	73.72	71.49	73.72	10203
2022-11-07	73.75	74.76	73.32	74.50	19646
2022-11-08	74.70	75.19	73.81	74.03	20214
2022-11-09	74.23	74.43	72.42	72.77	19208
2022-11-10	75.10	75.93	74.72	75.01	21107
2022-11-11	75.00	75.70	74.29	75.42	19533
2022-11-14	75.00	77.78	75.00	76.69	17997
2022-11-15	77.00	78.62	77.00	77.28	11794
2022-11-16	77.37	77.37	76.03	77.22	17654
2022-11-17	76.80	77.05	76.02	77.05	10217
2022-11-18	77.82	77.84	77.24	77.54	12334
2022-11-21	77.52	78.10	77.20	77.95	15141
2022-11-22	78.59	80.15	78.59	79.48	19278
2022-11-23	80.13	80.16	78.56	79.21	10835
2022-11-25	79.00	79.40	78.86	79.14	3486
2022-11-28	78.52	78.52	77.59	77.59	9489
2022-11-29	77.61	78.29	77.61	77.94	7453
2022-11-30	77.79	77.79	71.97	75.14	67909
2022-12-01	75.50	76.52	75.24	76.40	28148
2022-12-02	76.59	78.39	76.08	78.12	22179
2022-12-05	77.64	77.64	75.66	76.68	17916
2022-12-06	77.21	77.54	76.82	77.52	15945
2022-12-07	78.06	78.23	77.12	77.28	18873
2022-12-08	75.95	76.47	73.08	73.81	27329
2022-12-09	74.00	74.00	72.50	72.88	18254
2022-12-12	72.70	75.44	71.81	75.07	18199
2022-12-13	76.17	76.66	73.80	74.54	44290
2022-12-14	74.03	76.89	74.03	75.88	21950
2022-12-15	75.90	75.90	73.52	73.94	13197
2022-12-16	73.14	74.50	73.01	74.00	44989
2022-12-19	74.65	74.65	73.57	74.08	10525
2022-12-20	74.57	75.72	74.54	74.60	16282
2022-12-21	75.53	77.04	74.98	76.76	23330
2022-12-22	76.25	76.25	75.31	76.00	11251
2022-12-23	76.00	77.37	76.00	77.07	10673
2022-12-27	77.73	79.32	77.52	78.88	20928
2022-12-28	79.41	79.41	77.00	77.05	13691
2022-12-29	78.08	79.27	78.08	78.38	15836
2022-12-30	78.83	78.83	77.60	78.23	13170
2023-01-03	79.12	79.12	77.27	78.47	25176
2023-01-04	79.18	80.71	78.94	78.94	26840
2023-01-05	79.37	79.37	77.74	78.86	35502
2023-01-06	79.58	80.00	77.86	78.11	23643
2023-01-09	78.60	78.90	78.23	78.30	18453
2023-01-10	78.69	79.47	77.75	79.44	21179
2023-01-11	79.82	80.75	79.32	79.52	28948
2023-01-12	79.84	81.93	79.81	81.26	27654
2023-01-13	81.32	82.50	80.47	82.12	24775
2023-01-17	82.60	82.60	80.53	80.68	18015
2023-01-18	81.09	81.09	79.20	79.34	28114
2023-01-19	79.54	80.56	78.54	79.47	19884
2023-01-20	80.01	80.27	79.33	79.85	22232
2023-01-23	79.83	80.47	78.64	79.03	18277
2023-01-24	78.58	79.41	78.01	78.98	10047
2023-01-25	78.98	79.39	78.20	79.39	13232
2023-01-26	79.82	80.67	79.82	80.67	5725
2023-01-27	80.25	81.27	80.10	80.10	14065
2023-01-30	80.48	81.48	80.41	80.52	18847
2023-01-31	81.05	82.61	80.86	82.40	26699
2023-02-01	81.84	83.05	80.98	82.53	19831
2023-02-02	82.65	84.34	82.64	84.10	19204
2023-02-03	83.78	83.81	82.94	83.02	18224
2023-02-06	83.00	83.15	82.44	83.13	20210
2023-02-07	82.55	83.36	81.92	83.00	21194
2023-02-08	82.33	82.51	81.45	81.68	15460
2023-02-09	82.35	82.65	79.97	79.97	14687
2023-02-10	80.27	80.87	79.88	80.48	10000
2023-02-13	80.71	82.11	80.48	82.00	8656
2023-02-14	82.07	83.08	81.93	82.33	10856
2023-02-15	82.54	83.50	82.54	83.40	14912
2023-02-16	82.65	83.21	82.44	83.10	17127
2023-02-17	83.29	83.78	83.18	83.56	12989
2023-02-21	82.73	82.73	79.58	79.78	26704
2023-02-22	79.34	81.21	79.34	80.92	14240
2023-02-23	81.44	81.81	80.96	81.63	8646
2023-02-24	81.63	81.76	80.52	81.65	23861
2023-02-27	82.09	82.80	81.54	81.75	19567
2023-02-28	82.34	82.94	81.72	82.28	19406
2023-03-01	82.30	84.87	82.30	84.29	20845
2023-03-02	81.93	81.93	75.77	76.11	23901
2023-03-03	75.73	77.73	75.38	77.35	17244
2023-03-06	77.69	77.69	74.32	74.71	26486
2023-03-07	74.80	74.80	73.55	73.87	23461
2023-03-08	74.05	74.05	71.81	72.73	19911
2023-03-09	72.89	72.89	71.08	71.17	19397
2023-03-10	71.39	71.39	69.50	70.22	21300
2023-03-13	69.99	70.96	69.67	70.58	27521
2023-03-14	72.41	72.41	69.96	70.64	39094
2023-03-15	69.26	70.24	68.50	68.69	59016
2023-03-16	68.11	71.04	67.71	70.11	55243
2023-03-17	70.07	70.27	68.82	70.23	74959
2023-03-20	70.94	73.02	70.92	72.45	54019
2023-03-21	73.47	73.47	72.70	72.75	39228
2023-03-22	72.86	73.63	72.34	72.50	20377
2023-03-23	72.87	73.42	71.83	72.41	18277
2023-03-24	72.17	73.37	71.66	73.19	16706
2023-03-27	73.70	74.17	73.64	73.90	12808
2023-03-28	73.88	74.92	73.88	74.40	8509
2023-03-29	75.19	75.36	74.38	74.92	12987
2023-03-30	75.09	75.75	75.02	75.33	12105
2023-03-31	76.17	76.52	75.80	76.52	15128
2023-04-03	76.78	76.96	76.12	76.43	12082
2023-04-04	76.50	76.50	74.59	75.05	14387
2023-04-05	75.10	75.29	74.26	75.00	12676
2023-04-06	75.19	75.19	74.00	74.27	19312
2023-04-10	74.40	75.79	74.40	75.45	24341
2023-04-11	75.45	78.30	75.41	77.97	22256
2023-04-12	78.58	78.67	77.23	77.85	8153
2023-04-13	78.09	78.09	77.16	77.73	5552
2023-04-14	77.92	78.05	77.05	77.59	14853
2023-04-17	77.61	78.05	75.95	77.66	9091
2023-04-18	78.15	78.25	77.37	78.25	10665
2023-04-19	78.25	78.74	77.48	78.14	14645
2023-04-20	78.52	79.52	78.52	79.50	13044
2023-04-21	79.59	80.20	79.08	80.18	18885
2023-04-24	80.48	80.87	80.20	80.35	11409
2023-04-25	80.00	80.00	78.47	78.99	11010
2023-04-26	78.31	78.86	76.68	77.06	13144
2023-04-27	77.44	78.15	76.75	78.15	7051
2023-04-28	78.00	79.05	78.00	78.74	11619
2023-05-01	79.23	79.30	78.89	79.24	10256
2023-05-02	79.21	79.21	77.04	78.28	17508
2023-05-03	78.70	78.99	77.80	77.99	12806
2023-05-04	77.29	77.29	75.71	75.87	17676
2023-05-05	76.00	78.15	76.00	77.95	14519
2023-05-08	77.95	77.96	77.21	77.76	7956
2023-05-09	77.38	77.45	76.21	76.21	12842
2023-05-10	76.75	76.75	75.32	75.95	13853
2023-05-11	76.03	76.09	74.48	75.12	10445
2023-05-12	75.28	76.51	75.22	76.51	11958
2023-05-15	76.40	76.52	75.64	76.25	16086
2023-05-16	76.25	76.25	73.00	73.12	38371
2023-05-17	73.83	73.83	73.08	73.19	60389
2023-05-18	73.19	73.50	72.82	73.00	53970
2023-05-19	73.73	74.10	72.50	72.99	51928
2023-05-22	73.00	73.81	72.94	73.80	29259
2023-05-23	73.25	74.53	73.00	74.09	33975
2023-05-24	74.20	74.20	72.42	72.42	12515
2023-05-25	72.21	72.21	70.70	70.99	23880
2023-05-26	71.01	71.74	70.72	70.88	30268
2023-05-30	70.87	71.04	69.89	70.23	15254
2023-05-31	70.66	70.66	69.05	69.95	44670
2023-06-01	70.12	70.12	69.10	69.36	12960
2023-06-02	70.00	71.48	69.61	71.39	82442
2023-06-05	71.36	71.56	69.96	71.39	27745
2023-06-06	71.53	72.89	71.50	71.89	30405
2023-06-07	72.35	74.39	72.00	73.87	41822
2023-06-08	75.48	80.55	75.18	80.15	40833
2023-06-09	80.78	82.09	80.06	81.43	26532
2023-06-12	81.50	82.27	80.01	81.88	25492
2023-06-13	81.88	82.22	80.75	81.52	16332
2023-06-14	81.26	81.49	79.59	79.08	18972
2023-06-15	78.87	80.30	78.08	80.07	20447
2023-06-16	80.20	80.20	79.29	80.11	36220
2023-06-20	80.00	80.00	78.28	78.44	13405
2023-06-21	78.57	78.57	76.72	76.88	20052
2023-06-22	77.00	77.00	75.52	76.30	17652
2023-06-23	75.56	76.85	74.93	75.58	52756
2023-06-26	75.50	76.25	75.50	75.66	15747
2023-06-27	75.50	77.30	75.39	76.48	15575
2023-06-28	76.89	76.89	75.51	75.90	10629
2023-06-29	75.96	77.51	75.96	76.91	7960
2023-06-30	77.08	78.25	77.08	77.25	11766
2023-07-03	77.69	78.96	77.69	78.79	7749
2023-07-05	78.75	78.75	76.49	76.58	13945
2023-07-06	76.61	76.61	75.01	75.37	19055
2023-07-07	75.85	76.58	74.64	74.99	22818
2023-07-10	75.28	77.86	75.28	76.81	15965
2023-07-11	77.19	77.75	77.05	77.59	10068
2023-07-12	78.31	79.92	77.46	78.89	13820
2023-07-13	79.24	79.93	78.49	79.54	9254
2023-07-14	79.54	79.54	78.50	79.14	8134
2023-07-17	79.00	79.25	78.48	78.48	11602
2023-07-18	78.25	79.50	78.00	79.35	14209
2023-07-19	79.67	79.72	78.62	79.58	9931
2023-07-20	79.63	80.00	78.67	78.89	24671
2023-07-21	79.12	79.12	77.38	77.54	20307
2023-07-24	77.50	78.72	77.00	77.97	13909
2023-07-25	78.00	79.49	78.00	78.73	10098
2023-07-26	79.00	79.00	77.83	78.03	8363
2023-07-27	78.63	79.75	78.63	78.84	8946
2023-07-28	79.58	80.32	79.07	79.07	7410
2023-07-31	79.35	79.67	78.48	79.07	9930
2023-08-01	79.19	79.88	78.78	79.45	7166
2023-08-02	79.65	79.85	78.34	78.53	17560
2023-08-03	78.87	80.03	77.75	79.47	15344
2023-08-04	80.14	80.14	78.67	78.96	9466
2023-08-07	78.76	80.05	78.76	79.15	10234
2023-08-08	78.28	78.28	77.10	77.14	6892
2023-08-09	77.69	77.93	77.38	77.68	12513
2023-08-10	78.17	78.31	77.13	77.77	15020
2023-08-11	77.25	77.42	76.70	76.81	11939
2023-08-14	76.38	76.38	75.17	75.51	9289
2023-08-15	74.90	75.21	74.75	74.90	8361
2023-08-16	74.90	75.29	73.84	73.92	12803
2023-08-17	73.92	75.32	73.20	73.57	10667
2023-08-18	72.60	73.73	72.38	73.01	16952
2023-08-21	73.20	73.63	71.93	72.25	11698
2023-08-22	72.00	72.25	71.61	71.65	14399
2023-08-23	71.30	72.02	71.30	71.78	9599
2023-08-24	71.45	73.55	71.45	73.19	16869
2023-08-25	73.07	74.71	73.07	74.53	6874
2023-08-28	74.50	75.94	74.50	74.89	6770
2023-08-29	74.57	76.12	74.57	75.95	9228
2023-08-30	75.65	76.65	75.65	75.91	10525
2023-08-31	76.50	76.50	73.08	74.53	48023
2023-09-01	75.74	76.00	75.01	75.48	25334
2023-09-05	75.14	75.14	71.32	72.92	22232
2023-09-06	72.52	73.21	71.62	72.17	15952
2023-09-07	72.49	72.49	70.75	71.02	18254
2023-09-08	71.02	71.16	70.50	71.01	13497
2023-09-11	71.43	71.51	70.15	70.68	17389
2023-09-12	70.67	71.68	70.67	71.45	17199
2023-09-13	71.38	71.38	69.97	69.38	48270
2023-09-14	70.14	71.07	69.25	69.96	45744
2023-09-15	69.77	70.06	68.40	68.71	66879
2023-09-18	68.54	70.16	68.54	69.03	38008
2023-09-19	69.29	69.80	68.85	68.90	33423
2023-09-20	69.41	69.96	68.85	68.86	14543
2023-09-21	68.75	69.05	68.45	68.46	8315
2023-09-22	68.94	68.94	67.51	67.64	11781
2023-09-25	67.26	68.10	67.19	67.19	15981
2023-09-26	67.30	67.30	65.90	65.90	17299
2023-09-27	66.39	67.40	66.39	67.15	15545
2023-09-28	67.49	68.16	67.15	67.88	12059
2023-09-29	68.10	68.10	66.31	66.56	17628
2023-10-02	66.48	67.94	66.48	67.56	19191
2023-10-03	67.39	67.39	66.04	66.33	15619
2023-10-04	66.34	66.62	65.27	66.14	13762
2023-10-05	66.14	66.25	65.48	66.00	18746
2023-10-06	66.43	66.43	65.33	65.58	13677
2023-10-09	65.45	66.98	65.39	66.44	13062
2023-10-10	67.10	67.10	65.90	65.94	9030
2023-10-11	66.21	67.19	65.50	65.98	8730
2023-10-12	65.73	65.73	64.72	64.81	5980
2023-10-13	65.07	65.07	64.24	64.31	6136
2023-10-16	64.81	66.05	64.81	65.39	8078
2023-10-17	65.39	67.10	65.39	65.53	13603
2023-10-18	65.14	65.30	64.24	64.24	5530
2023-10-19	64.18	64.61	63.60	63.60	8189
2023-10-20	63.85	64.11	63.30	63.37	9468
2023-10-23	62.85	63.49	62.55	62.77	6942
2023-10-24	63.35	63.35	62.77	63.00	4365
2023-10-25	63.27	63.53	62.52	63.09	6450
2023-10-26	64.01	64.76	64.01	64.51	7971
2023-10-27	64.46	64.46	63.50	63.66	6219
2023-10-30	63.60	64.57	63.60	64.26	5915
2023-10-31	63.85	64.53	63.85	64.06	8694
2023-11-01	63.90	64.41	63.47	63.85	7414
2023-11-02	64.28	65.07	64.00	65.07	8982
2023-11-03	66.15	66.99	65.96	66.24	9509
2023-11-06	65.85	66.01	65.25	65.80	9453
2023-11-07	65.14	65.53	64.76	64.85	7133
2023-11-08	65.60	65.62	64.05	64.38	15353
2023-11-09	64.04	64.87	63.91	64.48	8627
2023-11-10	65.11	65.60	64.50	65.28	8945
2023-11-13	64.51	65.81	64.06	64.82	5649
2023-11-14	66.31	68.38	66.31	68.28	12341
2023-11-15	68.40	68.80	67.30	68.10	20429
2023-11-16	67.62	67.88	67.19	67.38	5753
2023-11-17	67.79	68.71	67.79	68.30	10206
2023-11-20	68.78	68.78	67.25	67.55	10593
2023-11-21	67.04	67.59	66.73	66.73	4181
2023-11-22	67.08	67.47	66.93	66.96	3469
2023-11-24	67.40	67.45	67.20	67.28	3633
2023-11-27	67.04	67.86	67.04	67.42	8343
2023-11-28	67.01	67.44	66.99	67.17	4297
2023-11-29	66.95	68.74	66.95	68.59	6987
2023-11-30	68.09	70.03	68.09	69.65	15818
2023-12-01	70.04	70.66	70.04	70.42	8643
2023-12-04	70.97	70.97	69.62	70.72	5183
2023-12-05	70.15	71.18	70.00	70.03	6929
2023-12-06	69.82	71.20	69.38	69.38	14220
2023-12-07	65.41	67.44	65.41	67.44	10256
2023-12-08	65.50	66.46	64.18	64.40	14018
2023-12-11	64.05	64.75	63.50	63.56	10210
2023-12-12	62.07	63.49	62.07	62.55	13926
2023-12-13	62.23	66.36	62.23	66.28	24017
2023-12-14	67.36	67.97	66.00	66.11	13858
2023-12-15	66.38	66.47	63.89	64.41	56684
2023-12-18	65.02	65.75	64.87	64.95	10634
2023-12-19	64.80	67.75	64.80	67.75	40213
2023-12-20	67.15	68.27	67.01	67.59	19148
2023-12-21	67.08	68.99	66.70	67.11	9825
2023-12-22	67.74	67.84	66.71	67.03	9293
2023-12-26	66.65	68.00	66.62	67.64	8647
2023-12-27	67.62	67.88	66.69	67.39	14267
2023-12-28	66.86	67.30	66.62	67.09	11062
2023-12-29	67.15	67.15	66.00	66.01	21649
2024-01-02	66.45	66.95	65.48	65.91	12866
2024-01-03	66.19	66.19	64.05	64.25	15926
2024-01-04	64.78	64.78	63.85	64.01	14230
2024-01-05	63.75	64.92	63.75	63.91	16621
2024-01-08	63.75	64.64	63.75	64.23	15068
2024-01-09	63.55	63.88	62.70	63.31	22231
2024-01-10	63.00	63.72	63.00	63.50	17189
2024-01-11	63.82	65.50	63.56	64.88	33004
2024-01-12	65.69	65.95	63.90	63.97	29139
2024-01-16	63.25	63.86	63.25	63.37	7802
2024-01-17	62.96	63.46	62.87	63.18	13438
2024-01-18	63.25	63.51	62.80	63.51	10074
2024-01-19	63.98	63.99	63.10	63.93	9985
2024-01-22	64.24	65.00	64.24	64.76	4040
2024-01-23	65.40	66.01	64.05	64.13	8751
2024-01-24	64.86	64.86	63.40	63.53	11963
2024-01-25	64.46	64.61	64.00	64.61	11711
2024-01-26	64.77	65.25	64.32	65.12	7488
2024-01-29	65.05	65.05	63.89	64.14	2752
2024-01-30	64.25	64.88	64.25	64.30	3841
2024-01-31	64.46	64.46	62.70	62.70	6132
2024-02-01	63.51	63.51	62.65	62.93	10741
2024-02-02	62.02	63.14	62.02	62.49	10958
2024-02-05	62.24	62.40	61.45	62.20	12935
2024-02-06	62.20	62.31	62.00	62.31	4130
2024-02-07	62.08	62.39	61.74	62.00	5739
2024-02-08	62.48	62.76	62.48	62.76	4324
2024-02-09	63.10	63.90	62.19	63.46	7878
2024-02-12	63.12	64.76	63.12	64.12	11046
2024-02-13	62.88	63.25	61.10	61.25	20141
2024-02-14	61.68	62.43	61.43	62.38	6889
2024-02-15	62.45	62.79	62.37	62.71	7051
2024-02-16	62.70	62.70	61.90	62.16	7153
2024-02-20	61.52	62.30	61.52	62.11	5182
2024-02-21	62.50	62.61	62.30	62.57	6771
2024-02-22	62.28	62.82	62.28	62.82	8394
2024-02-23	63.15	63.32	62.84	62.94	4291
2024-02-26	62.64	63.10	62.10	62.37	5449
2024-02-27	62.18	62.59	62.04	62.04	6802
2024-02-28	61.99	62.31	61.25	61.25	6456
2024-02-29	62.96	65.16	62.62	64.02	26318
2024-03-01	63.65	64.45	63.45	63.45	5531
2024-03-04	64.06	64.22	63.01	63.01	4828
2024-03-05	62.61	63.59	62.56	62.56	17726
2024-03-06	62.55	65.00	62.55	64.23	18426
2024-03-07	64.77	65.38	64.75	65.13	13482
2024-03-08	65.12	67.50	65.12	66.88	14121
2024-03-11	67.21	68.00	66.71	67.65	23198
2024-03-12	67.28	67.72	66.71	66.71	8509
2024-03-13	66.62	67.00	65.98	66.07	9994
2024-03-14	65.89	65.89	65.08	64.30	18485
2024-03-15	64.77	65.74	64.52	65.25	29330
2024-03-18	64.74	65.03	63.56	63.78	16656
2024-03-19	63.46	65.91	63.46	64.98	11016
2024-03-20	64.46	66.08	64.46	66.08	7238
2024-03-21	66.18	69.50	66.18	68.14	35738
2024-03-22	67.72	68.16	67.36	67.44	9683
2024-03-25	67.01	69.06	67.01	68.78	9667
2024-03-26	69.01	69.33	67.88	67.93	10460
2024-03-27	67.93	69.26	67.62	69.21	11002
2024-03-28	69.90	70.27	69.36	69.52	12351
2024-04-01	70.12	70.12	68.61	69.00	8863
2024-04-02	69.28	69.28	68.74	68.78	14501
2024-04-03	69.20	69.57	68.96	68.96	15402
2024-04-04	69.34	69.85	68.45	68.57	22138
2024-04-05	68.96	68.96	66.92	67.51	12131
2024-04-08	67.98	68.87	67.33	68.51	23171
2024-04-09	68.01	68.54	67.71	68.54	15161
2024-04-10	67.12	68.19	66.89	67.84	13530
2024-04-11	68.21	68.21	66.63	67.10	8563
2024-04-12	66.37	66.52	65.37	65.50	5100
2024-04-15	65.50	66.42	64.43	64.72	6812
2024-04-16	64.32	64.99	64.32	64.48	6784
2024-04-17	65.23	65.36	63.91	64.01	6714
2024-04-18	63.43	63.55	62.09	62.31	14258
2024-04-19	61.99	63.46	61.99	62.73	13947
2024-04-22	62.44	64.31	62.44	63.61	8694
2024-04-23	64.62	64.89	63.59	63.64	6780
2024-04-24	63.29	64.30	63.29	64.15	10181
2024-04-25	63.76	63.85	63.20	63.20	6222
2024-04-26	63.79	64.40	63.45	64.09	13531
2024-04-29	64.79	64.79	63.64	63.91	3458
2024-04-30	64.10	64.35	62.48	62.48	7372
2024-05-01	63.10	63.77	63.00	63.27	7333
2024-05-02	63.95	63.99	63.61	63.77	7256
2024-05-03	64.52	64.90	64.04	64.04	5560
2024-05-06	63.83	65.10	63.83	64.28	8769
2024-05-07	64.82	65.17	64.05	64.19	8223
2024-05-08	63.58	64.71	63.58	64.65	6931
2024-05-09	65.21	65.88	65.11	65.78	9051
2024-05-10	65.99	65.99	65.09	65.09	3253
2024-05-13	64.87	64.98	64.72	64.72	3937
2024-05-14	65.58	65.68	64.45	65.00	3813
2024-05-15	65.02	65.92	64.73	65.02	10325
2024-05-16	65.50	65.50	64.65	65.19	5564
2024-05-17	65.62	65.62	64.60	64.85	5542
2024-05-20	64.43	66.18	64.43	65.24	8212
2024-05-21	65.45	65.56	65.29	65.34	5506
2024-05-22	64.81	66.00	64.73	65.71	6394
2024-05-23	65.11	65.96	64.25	64.56	12190
2024-05-24	65.14	65.41	64.68	64.98	7363
2024-05-28	65.04	65.25	64.50	65.01	8798
2024-05-29	64.25	65.03	63.60	63.91	11283
2024-05-30	63.70	64.73	63.70	64.43	4512
2024-05-31	64.73	65.30	64.73	65.25	16823
2024-06-03	65.49	65.49	64.74	64.74	3596
2024-06-04	65.00	65.00	63.89	63.89	5725
2024-06-05	63.75	64.05	63.51	63.68	5530
2024-06-06	63.50	64.79	61.65	62.52	13222
2024-06-07	62.00	63.38	62.00	62.23	6783
2024-06-10	62.30	62.30	61.49	61.76	7370
2024-06-11	61.25	62.01	61.25	61.83	7834
2024-06-12	62.93	63.77	62.93	63.46	9264
2024-06-13	62.75	62.75	62.26	62.29	6018
2024-06-14	62.25	62.57	61.78	62.01	15205
2024-06-17	63.12	63.93	63.12	63.15	9150
2024-06-18	63.44	64.40	63.28	63.49	6582
2024-06-20	63.20	67.30	63.20	64.00	32592
2024-06-21	63.77	65.10	63.51	64.11	33656
2024-06-24	63.98	65.92	63.98	64.27	11343
2024-06-25	64.71	64.80	62.80	62.86	8577
2024-06-26	62.70	63.40	62.07	62.07	15575
2024-06-27	62.61	62.61	61.43	62.04	11692
2024-06-28	62.60	62.60	60.40	62.49	66293
2024-07-01	62.52	62.70	60.76	61.38	13848
2024-07-02	61.69	61.71	60.73	60.97	9290
2024-07-03	61.51	61.89	60.77	61.09	7843
2024-07-05	61.38	61.38	60.25	60.58	9635
2024-07-08	61.06	61.58	60.81	61.55	15232
2024-07-09	61.23	61.44	60.25	60.91	13605
2024-07-10	61.08	61.45	60.85	61.43	5364
2024-07-11	62.47	64.91	61.46	63.99	15250
2024-07-12	64.74	65.30	64.48	64.58	9635
2024-07-15	65.18	66.13	65.18	65.49	11236
2024-07-16	66.00	67.46	65.46	67.33	20325
2024-07-17	67.50	68.80	67.50	68.80	17057
2024-07-18	69.00	69.00	68.03	68.12	8445
2024-07-19	68.50	68.50	67.00	67.00	8795
2024-07-22	66.32	67.37	66.32	67.15	7232
2024-07-23	67.50	68.25	67.50	67.95	10513
2024-07-24	68.00	68.50	66.78	67.65	10433
2024-07-25	68.25	69.00	68.09	68.60	14214
2024-07-26	68.75	70.27	68.75	69.47	9639
2024-07-29	68.98	69.86	68.87	68.87	8104
2024-07-30	69.49	69.87	68.39	69.75	6600
2024-07-31	70.11	71.65	69.75	70.67	14164
2024-08-01	71.24	71.24	67.89	68.72	6324
2024-08-02	67.51	68.23	66.53	66.70	7754
2024-08-05	64.96	64.96	62.25	62.47	12568
2024-08-06	62.21	64.46	62.21	63.57	5270
2024-08-07	64.89	64.89	61.63	61.84	7750
2024-08-08	62.69	63.89	62.69	63.28	5412
2024-08-09	63.50	63.50	62.13	62.74	8226
2024-08-12	62.50	63.00	62.00	62.19	9553
2024-08-13	62.00	63.85	62.00	63.67	3871
2024-08-14	62.51	63.58	62.51	63.39	4066
2024-08-15	64.67	64.67	64.39	64.39	3884
2024-08-16	64.20	65.00	63.50	64.35	7997
2024-08-19	64.72	64.72	63.62	64.35	2512
2024-08-20	64.57	64.57	63.12	63.98	4524
2024-08-21	64.29	65.71	64.25	65.71	4491
2024-08-22	66.13	66.13	64.66	65.82	5026
2024-08-23	66.00	67.89	65.91	67.53	12441
2024-08-26	67.31	68.00	66.41	66.41	7326
2024-08-27	65.44	67.46	65.44	66.40	3683
2024-08-28	67.09	68.00	66.78	68.00	5362
2024-08-29	66.90	66.90	65.37	66.68	7131
2024-08-30	67.48	67.70	66.75	67.40	7970
2024-09-03	67.73	67.73	66.14	66.23	7603
2024-09-04	66.29	66.86	65.98	65.99	5269
2024-09-05	65.92	65.92	65.29	65.29	2824
2024-09-06	65.84	66.00	65.27	65.59	4504
2024-09-09	66.18	66.18	64.06	64.06	8530
2024-09-10	65.27	65.27	64.49	64.63	4973
2024-09-11	64.09	64.40	63.36	64.40	6079
2024-09-12	65.02	65.53	64.19	65.53	4655
2024-09-13	65.65	66.74	65.53	65.93	7409
2024-09-16	66.30	67.24	65.68	66.85	4915
2024-09-17	67.50	67.75	66.85	67.37	7213
2024-09-18	67.07	68.85	66.93	68.56	19426
2024-09-19	69.50	71.51	69.50	71.50	32314
2024-09-20	70.39	71.50	69.65	71.04	41266
2024-09-23	70.17	70.59	69.35	70.01	5656
2024-09-24	70.35	70.91	69.93	69.93	4393
2024-09-25	70.73	70.77	69.18	69.68	4997
2024-09-26	69.73	70.97	69.73	70.51	10481
2024-09-27	69.99	71.17	69.27	69.96	8247
2024-09-30	70.52	70.52	69.42	69.83	6741
2024-10-01	70.16	70.74	68.81	69.02	11541
2024-10-02	68.99	69.99	67.44	68.24	7196
2024-10-03	68.24	68.24	66.74	66.85	7155
2024-10-04	67.80	68.21	67.57	68.11	6136
2024-10-07	68.19	68.19	66.95	67.48	8115
2024-10-08	67.66	67.98	67.13	67.13	5146
2024-10-09	67.95	68.92	67.67	68.61	11688
2024-10-10	67.86	69.13	67.66	67.97	4680
2024-10-11	68.00	68.47	68.00	68.47	4940
2024-10-14	69.24	69.42	68.16	69.25	3730
2024-10-15	69.72	70.00	67.96	68.31	13135
2024-10-16	69.03	69.73	69.03	69.65	4996
2024-10-17	69.78	70.46	69.30	70.33	6367
2024-10-18	70.72	70.73	69.71	70.09	5934
2024-10-21	69.23	70.07	68.77	68.77	5805
2024-10-22	69.91	69.91	67.77	68.32	4351
2024-10-23	67.13	68.94	66.13	67.44	4908
2024-10-24	67.91	68.00	66.74	67.82	3789
2024-10-25	67.42	67.78	66.60	66.67	6699
2024-10-28	66.65	67.93	66.65	67.62	5543
2024-10-29	67.84	67.98	66.75	66.89	5940
2024-10-30	67.23	68.35	67.16	67.56	6858
2024-10-31	68.00	68.81	66.58	66.93	4904
2024-11-01	67.01	67.21	66.60	66.96	4100
2024-11-04	67.00	68.64	66.85	67.00	4174
2024-11-05	67.12	67.97	66.92	67.97	3144
2024-11-06	70.88	73.01	70.25	72.10	23312
2024-11-07	72.10	72.35	71.67	71.82	10369
2024-11-08	71.25	72.98	71.17	72.75	7477
2024-11-11	74.75	74.75	73.28	74.57	9066
2024-11-12	75.09	75.54	73.18	73.37	11185
2024-11-13	74.82	74.82	72.60	72.75	6980
2024-11-14	73.25	73.25	71.00	71.85	6048
2024-11-15	73.15	73.36	71.85	72.26	8578
2024-11-18	72.96	72.96	72.04	72.04	4194
2024-11-19	72.19	72.19	70.24	71.24	14378
2024-11-20	71.70	73.30	71.32	73.30	4895
2024-11-21	74.15	74.49	73.13	74.11	16229
2024-11-22	74.67	75.90	73.75	75.88	11647
2024-11-25	76.76	76.97	75.59	75.59	15923
2024-11-26	74.91	75.34	74.72	74.88	6150
2024-11-27	76.69	76.69	74.46	75.16	10087
2024-11-29	75.00	75.74	75.00	75.74	2877
2024-12-02	75.44	76.56	75.44	76.56	5507
2024-12-03	77.21	77.21	75.79	75.79	3922
2024-12-04	76.43	76.43	75.20	75.53	7541
2024-12-05	74.08	76.08	72.31	74.21	7652
2024-12-06	75.45	75.45	73.37	74.27	5106
2024-12-09	73.64	75.23	73.02	73.79	8706
2024-12-10	73.40	74.90	73.40	74.01	8318
2024-12-11	72.06	74.49	72.06	73.70	10574
2024-12-12	73.25	74.16	72.64	73.52	8143
2024-12-13	72.96	73.34	72.39	72.19	5966
2024-12-16	71.75	72.92	71.75	71.99	6328
2024-12-17	71.31	71.31	69.33	70.31	11523
2024-12-18	70.19	70.66	67.75	68.68	22849
2024-12-19	68.60	71.87	68.15	68.46	29486
2024-12-20	67.22	71.11	66.65	67.06	68976
2024-12-23	67.15	68.00	67.15	67.74	12568
2024-12-24	68.00	68.53	67.69	67.95	7451
2024-12-26	67.75	69.49	67.75	69.17	9644
2024-12-27	69.65	69.77	68.18	68.61	10128
2024-12-30	68.40	70.08	67.64	67.64	8753
2024-12-31	68.37	68.37	67.49	67.85	8470
2025-01-02	67.51	69.27	66.50	66.77	8698
2025-01-03	66.81	67.06	66.75	66.75	4098
2025-01-06	66.55	67.02	65.43	65.67	12526
2025-01-07	65.23	65.34	63.85	63.94	10883
2025-01-08	63.00	64.36	62.80	63.91	14235
2025-01-10	62.79	62.80	61.49	61.74	9426
2025-01-13	60.70	62.75	60.70	62.74	9291
2025-01-14	62.26	63.55	62.26	63.10	9621
2025-01-15	63.25	64.20	63.25	63.86	6948
2025-01-16	63.33	64.92	63.20	64.37	9353
2025-01-17	65.17	65.17	64.03	64.38	9790
2025-01-21	65.29	65.32	64.44	65.05	8380
2025-01-22	64.45	64.53	63.61	63.68	11169
2025-01-23	62.98	64.40	62.98	64.26	11721
2025-01-24	64.37	65.22	63.71	64.26	14257
2025-01-27	64.75	66.00	64.75	65.46	11703
2025-01-28	66.12	66.35	64.65	64.65	4729
2025-01-29	64.41	65.17	64.09	64.14	7884
2025-01-30	63.87	64.96	63.87	64.78	19539
2025-01-31	64.12	64.39	63.13	63.37	11039
2025-02-03	62.02	63.44	62.00	62.98	9197
2025-02-04	62.84	63.92	62.84	63.62	4429
2025-02-05	64.35	64.41	64.00	64.41	5159
2025-02-06	64.55	64.69	63.61	63.61	4366
2025-02-07	63.24	63.60	62.93	62.93	9814
2025-02-10	63.12	63.97	62.31	63.38	7253
2025-02-11	63.48	63.48	63.00	63.22	7434
2025-02-12	63.03	63.03	61.93	61.93	6399
2025-02-13	62.43	62.99	61.90	62.56	7571
2025-02-14	63.06	63.06	62.85	62.92	3706
2025-02-18	62.38	64.35	62.38	63.62	6423
2025-02-19	62.89	63.75	62.89	63.18	5485
2025-02-20	62.81	63.44	62.80	62.80	5138
2025-02-21	63.29	63.50	61.60	61.60	9473
2025-02-24	62.30	62.49	61.98	61.98	6734
2025-02-25	62.55	63.10	62.42	62.42	8141
2025-02-26	63.90	64.00	62.84	62.96	8350
2025-02-27	61.45	61.45	57.30	60.31	33321
2025-02-28	60.15	61.42	59.73	60.61	16387
2025-03-03	61.38	62.18	59.09	59.39	17539
2025-03-04	60.00	60.00	58.00	58.37	23002
2025-03-05	58.75	60.00	58.49	59.48	12604
2025-03-06	59.09	59.96	58.37	59.62	15255
2025-03-07	59.50	60.64	59.21	60.52	12450
2025-03-10	60.52	60.52	57.89	57.89	24536
2025-03-11	58.76	58.90	58.00	58.50	15232
2025-03-12	58.55	58.77	57.50	58.64	18674
2025-03-13	58.67	59.17	57.41	57.87	13203
2025-03-14	57.71	58.89	57.71	58.08	13133
2025-03-17	57.71	58.63	57.51	58.17	13972
2025-03-18	57.39	58.54	56.72	57.95	20791
2025-03-19	58.02	58.50	57.50	58.34	21142
2025-03-20	57.68	58.34	57.68	58.03	8569
2025-03-21	57.35	58.05	56.11	57.10	50477
2025-03-24	57.50	59.30	57.25	58.85	22070
2025-03-25	58.80	59.29	58.04	58.72	13424
2025-03-26	58.92	60.36	58.91	59.91	24923
2025-03-27	59.54	60.91	58.93	60.87	16352
2025-03-28	60.13	60.13	58.13	59.50	13588
2025-03-31	59.59	59.76	58.98	59.28	17199
2025-04-01	59.56	59.94	58.61	59.37	14095
2025-04-02	59.37	59.66	58.83	59.46	8497
2025-04-03	58.54	58.54	56.97	57.37	15859
2025-04-04	55.50	56.77	54.75	56.54	16818
2025-04-07	54.98	58.30	53.62	54.56	31987
2025-04-08	55.57	56.53	52.89	53.49	19375
2025-04-09	53.00	58.16	52.37	56.91	24542
2025-04-10	55.72	55.72	53.90	55.02	12775
2025-04-11	54.75	56.99	54.75	56.40	12427
2025-04-14	56.77	57.76	56.25	56.82	8775
2025-04-15	56.96	56.96	55.28	55.95	7034
2025-04-16	55.75	56.20	54.00	54.67	14322
2025-04-17	54.82	56.64	54.49	56.04	21781
2025-04-21	56.00	56.00	54.78	55.42	10901
2025-04-22	56.12	57.10	56.00	56.61	10550
2025-04-23	57.83	57.83	56.51	56.60	7817
2025-04-24	57.50	58.34	56.82	58.15	10719
2025-04-25	57.32	57.57	56.95	57.57	7283
2025-04-28	58.04	58.04	56.55	57.26	8234
2025-04-29	56.98	57.81	56.88	56.95	9516
2025-04-30	56.90	56.90	55.44	55.57	10717
2025-05-01	55.04	55.97	54.74	55.81	10719
2025-05-02	56.00	58.11	56.00	58.11	11929
2025-05-05	57.93	58.34	57.19	57.27	4307
2025-05-06	57.05	57.49	56.85	57.49	5308
2025-05-07	57.56	58.55	57.56	58.35	7187
2025-05-08	59.05	59.68	58.47	59.68	4640
2025-05-09	58.99	59.50	58.99	59.13	5129
2025-05-12	61.23	61.23	59.22	59.76	20001
2025-05-13	60.90	60.90	59.33	59.90	10376
2025-05-14	60.00	60.18	58.96	59.88	7821
2025-05-15	59.92	60.42	59.44	59.72	6477
2025-05-16	59.50	60.86	59.50	60.67	9261
2025-05-19	59.76	60.93	59.35	60.93	5990
2025-05-20	61.37	61.37	60.03	60.29	5014
2025-05-21	60.00	60.00	58.50	59.17	7383
2025-05-22	59.17	59.21	58.83	58.96	4915
2025-05-23	57.95	58.56	57.40	58.16	8913
2025-05-27	58.75	60.07	58.75	60.01	10411
2025-05-28	59.50	60.20	59.50	60.00	9211
2025-05-29	59.91	60.66	59.75	60.66	6751
2025-05-30	59.70	60.54	59.70	60.25	19037
2025-06-02	60.00	60.00	58.14	59.36	10448
2025-06-03	59.26	60.00	59.26	59.93	4862
2025-06-04	59.31	59.41	58.08	59.01	13228
2025-06-05	60.75	66.99	60.75	66.86	33242
2025-06-06	66.86	69.97	66.75	68.84	21149
2025-06-09	68.59	68.72	66.97	67.37	12257
2025-06-10	66.50	67.62	66.40	66.83	17958
2025-06-11	66.36	66.75	65.60	65.74	1676

Explore More About GEF.B

Coins representing dividend payouts and trends

GEF.B Dividend History

Discover Greif, Inc. Corporation'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

GEF.B Stock Split History

Discover Greif, Inc. Corporation'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

GEF.B Historical Prices

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

Web Analytics