MOG.B Historical Prices

Summary

Key Stock Metrics

152.20

(April 4, 2025)

52-Week Low

222.00

(November 13, 2024)

52-Week High

222.00

(November 13, 2024)

All-Time High

184.44

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-28	4.52	4.59	4.52	4.59	1684
1995-09-08	4.59	4.59	4.59	4.59	334
1995-09-21	4.52	4.52	4.52	4.52	3375
1995-10-04	4.48	4.48	4.48	4.48	4384
1995-10-06	4.56	4.56	4.56	4.56	675
1995-10-09	4.52	4.52	4.52	4.52	334
1995-10-18	4.48	4.48	4.48	4.48	334
1995-10-19	4.48	4.48	4.48	4.48	6409
1995-10-25	4.44	4.44	4.44	4.44	675
1995-10-27	4.44	4.44	4.44	4.44	334
1995-10-30	4.44	4.44	4.44	4.44	334
1995-10-31	4.52	4.52	4.44	4.44	2359
1995-11-03	4.52	4.52	4.52	4.52	334
1995-11-06	4.44	4.44	4.44	4.44	1009
1995-11-09	4.41	4.41	4.41	4.41	334
1995-11-14	4.41	4.41	4.41	4.41	334
1995-11-15	4.41	4.44	4.41	4.44	1009
1995-11-22	4.52	4.52	4.52	4.52	675
1995-11-30	4.56	4.56	4.56	4.56	1009
1995-12-01	4.56	4.56	4.56	4.56	1009
1995-12-13	4.52	4.52	4.52	4.52	334
1995-12-19	4.52	4.52	4.52	4.52	6746
1995-12-20	4.63	4.74	4.63	4.74	8096
1995-12-21	4.85	5.00	4.85	5.00	10121
1995-12-22	5.11	5.11	5.11	5.11	3375
1995-12-27	5.11	5.11	5.11	5.11	5059
1995-12-28	5.22	5.26	5.22	5.26	4050
1995-12-29	5.33	5.33	5.33	5.33	1684
1996-01-02	5.41	5.41	5.41	5.41	3375
1996-01-03	5.44	5.52	5.44	5.52	3034
1996-01-04	5.44	5.44	5.41	5.41	2700
1996-01-09	5.41	5.41	5.37	5.37	2700
1996-01-11	5.37	5.37	5.37	5.37	3375
1996-01-16	5.33	5.33	5.33	5.33	675
1996-01-17	5.30	5.30	5.30	5.30	675
1996-01-18	5.37	5.37	5.37	5.37	675
1996-01-23	5.44	5.44	5.44	5.44	2025
1996-01-24	5.52	5.59	5.52	5.59	4050
1996-01-25	5.63	5.63	5.63	5.63	6746
1996-01-29	5.63	5.93	5.63	5.93	275707
1996-01-30	5.74	5.74	5.67	5.67	1350
1996-01-31	5.67	5.67	5.67	5.67	334
1996-02-01	5.63	5.63	5.63	5.63	334
1996-02-07	5.63	5.63	5.63	5.63	1684
1996-02-08	5.70	5.74	5.70	5.70	2700
1996-02-09	5.82	5.82	5.78	5.78	2700
1996-02-12	5.85	5.93	5.78	5.78	13834
1996-02-13	5.74	5.74	5.67	5.67	11134
1996-02-15	5.63	5.63	5.63	5.63	675
1996-02-16	5.56	5.56	5.48	5.48	5396
1996-02-23	5.48	5.48	5.48	5.48	334
1996-02-27	5.44	5.44	5.44	5.44	2025
1996-02-28	5.44	5.44	5.44	5.44	3034
1996-03-01	5.48	5.48	5.48	5.48	1684
1996-03-04	5.56	5.56	5.56	5.56	675
1996-03-05	5.48	5.48	5.48	5.48	1684
1996-03-12	5.44	5.44	5.44	5.44	334
1996-03-14	5.44	5.48	5.44	5.48	2025
1996-03-15	5.56	5.56	5.56	5.56	1009
1996-03-19	5.59	5.59	5.59	5.59	334
1996-03-20	5.56	5.56	5.56	5.56	334
1996-03-26	5.56	5.56	5.56	5.56	3375
1996-04-01	5.52	5.52	5.52	5.52	675
1996-04-04	5.59	5.74	5.59	5.74	6409
1996-04-08	5.82	6.00	5.82	6.00	4725
1996-04-09	6.07	6.52	6.07	6.52	8434
1996-04-10	6.45	6.45	6.45	6.45	1009
1996-04-11	6.37	6.37	6.37	6.37	1009
1996-04-12	6.37	6.45	6.37	6.45	4050
1996-04-15	6.45	6.48	6.45	6.48	7084
1996-04-17	6.41	6.41	6.33	6.33	3034
1996-04-23	6.26	6.26	6.22	6.22	3375
1996-04-24	6.19	6.19	5.96	5.96	10121
1996-04-26	6.04	6.04	6.04	6.04	675
1996-04-29	6.19	6.19	6.19	6.19	3034
1996-05-01	6.22	6.22	6.22	6.22	1684
1996-05-02	6.26	6.26	6.26	6.26	334
1996-05-03	6.19	6.22	6.15	6.22	2359
1996-05-06	6.30	6.37	6.30	6.37	6746
1996-05-07	6.30	6.45	6.30	6.45	8771
1996-05-08	6.52	6.52	6.48	6.48	2700
1996-05-09	6.56	6.59	6.56	6.59	2025
1996-05-15	6.52	6.52	6.41	6.45	10121
1996-05-17	6.52	6.52	6.52	6.52	334
1996-05-20	6.45	6.45	6.45	6.45	2700
1996-05-21	6.41	6.45	6.41	6.45	1684
1996-05-22	6.37	6.37	6.37	6.37	675
1996-05-23	6.41	6.56	6.41	6.56	15184
1996-05-24	6.48	6.48	6.48	6.48	675
1996-05-30	6.41	6.41	6.41	6.41	675
1996-05-31	6.48	6.48	6.48	6.48	334
1996-06-05	6.52	6.56	6.52	6.56	3034
1996-06-06	6.59	6.59	6.59	6.59	334
1996-06-07	6.52	6.52	6.52	6.52	334
1996-06-10	6.59	6.59	6.59	6.59	675
1996-06-12	6.52	6.52	6.52	6.52	3034
1996-06-17	6.48	6.48	6.48	6.48	3034
1996-06-20	6.56	6.56	6.37	6.56	13834
1996-06-21	6.63	6.63	6.63	6.63	1350
1996-06-24	6.67	6.82	6.67	6.82	2359
1996-06-25	6.89	6.96	6.85	6.96	3034
1996-06-26	7.04	7.04	7.04	7.04	334
1996-06-27	7.00	7.00	7.00	7.00	675
1996-06-28	7.11	7.30	7.11	7.30	5396
1996-07-01	7.26	7.30	7.22	7.30	3375
1996-07-08	7.22	7.22	7.15	7.15	6746
1996-07-10	7.11	7.11	7.11	7.11	675
1996-07-11	7.07	7.07	6.89	6.89	5396
1996-07-12	6.82	6.82	6.78	6.78	2359
1996-07-16	6.70	6.70	6.56	6.56	4384
1996-07-18	6.63	6.74	6.63	6.74	1684
1996-07-19	6.82	6.96	6.82	6.96	2700
1996-07-22	6.89	6.89	6.89	6.89	334
1996-07-23	6.85	6.85	6.74	6.74	3375
1996-07-24	6.67	6.67	6.63	6.63	2700
1996-07-30	6.59	6.59	6.59	6.59	2700
1996-08-05	6.52	6.52	6.52	6.52	675
1996-08-06	6.59	6.59	6.52	6.52	675
1996-08-07	6.56	6.56	6.56	6.56	675
1996-08-09	6.48	6.48	6.48	6.48	2025
1996-08-13	6.45	6.45	6.45	6.45	675
1996-08-20	6.45	6.45	6.45	6.45	334
1996-09-03	6.37	6.37	6.37	6.37	675
1996-09-05	6.30	6.30	6.30	6.30	675
1996-09-09	6.37	6.45	6.37	6.45	2359
1996-09-11	6.48	6.52	6.48	6.52	1350
1996-09-12	6.59	6.59	6.59	6.59	675
1996-09-13	6.63	6.78	6.63	6.74	4050
1996-09-16	6.82	6.85	6.82	6.85	1684
1996-09-17	6.85	6.85	6.85	6.85	675
1996-09-18	6.85	7.04	6.85	7.04	13496
1996-09-20	7.00	7.00	6.96	6.96	1684
1996-09-23	7.00	7.00	7.00	7.00	334
1996-09-24	6.93	6.93	6.93	6.93	334
1996-09-27	6.89	6.89	6.89	6.89	334
1996-10-02	6.82	6.82	6.70	6.70	8771
1996-10-04	6.67	6.67	6.63	6.63	1684
1996-10-07	6.59	6.59	6.52	6.52	2359
1996-10-08	6.45	6.45	6.45	6.45	334
1996-10-15	6.48	6.48	6.48	6.48	334
1996-10-17	6.48	6.56	6.48	6.56	3375
1996-10-18	6.56	6.56	6.48	6.48	2700
1996-10-21	6.56	6.59	6.56	6.59	1684
1996-10-25	6.56	6.56	6.56	6.56	334
1996-10-31	6.48	6.48	6.48	6.48	334
1996-11-01	6.45	6.45	6.45	6.45	334
1996-11-05	6.45	6.45	6.45	6.45	334
1996-11-07	6.45	6.45	6.45	6.45	334
1996-11-19	6.52	6.52	6.41	6.41	2025
1996-11-21	6.48	6.52	6.48	6.52	1350
1996-11-25	6.45	6.45	6.45	6.45	334
1996-11-26	6.52	6.56	6.52	6.52	2025
1996-11-27	6.59	7.19	6.59	7.19	7421
1996-12-03	7.26	7.26	7.26	7.26	3375
1996-12-04	7.19	7.19	7.19	7.19	1009
1996-12-05	7.26	7.26	7.26	7.26	1009
1996-12-09	7.33	7.41	7.33	7.41	1009
1996-12-10	7.48	7.78	7.48	7.63	9109
1996-12-11	7.56	7.56	7.56	7.56	675
1996-12-12	7.52	7.52	7.52	7.52	675
1996-12-19	7.48	7.48	7.48	7.48	5734
1996-12-23	7.52	7.52	7.52	7.52	334
1996-12-27	7.48	7.48	7.41	7.41	2700
1997-01-03	7.41	7.41	7.41	7.41	675
1997-01-08	7.48	7.48	7.41	7.41	1684
1997-01-14	7.41	7.41	7.41	7.41	334
1997-01-21	7.41	7.41	7.41	7.41	675
1997-01-22	7.41	7.41	7.41	7.41	3375
1997-01-27	7.37	7.37	7.37	7.37	1009
1997-01-28	7.41	7.41	7.41	7.41	2025
1997-01-31	7.48	7.48	7.48	7.48	675
1997-02-04	7.52	7.52	7.52	7.52	675
1997-02-05	7.48	7.48	7.48	7.48	2025
1997-02-06	7.48	7.48	7.48	7.48	334
1997-02-12	7.45	7.45	7.45	7.45	675
1997-02-21	7.45	7.45	7.41	7.41	1684
1997-02-25	7.37	7.52	7.37	7.52	2025
1997-02-28	7.45	7.45	7.45	7.45	1684
1997-03-03	7.41	7.41	7.37	7.37	3375
1997-03-18	7.41	7.52	7.41	7.52	9446
1997-03-31	7.48	7.48	7.48	7.48	1009
1997-04-01	7.45	7.45	7.45	7.45	3375
1997-04-07	7.41	7.41	7.41	7.41	675
1997-04-09	7.37	7.37	7.33	7.33	675
1997-04-10	7.33	7.33	7.19	7.19	10459
1997-04-15	7.15	7.15	7.04	7.04	1684
1997-04-18	7.07	7.07	7.07	7.07	675
1997-04-21	7.00	7.00	7.00	7.00	675
1997-04-28	7.00	7.00	6.96	6.96	1009
1997-04-30	6.89	6.89	6.89	6.89	334
1997-05-01	6.85	6.85	6.85	6.85	334
1997-05-02	6.85	7.00	6.85	7.00	3375
1997-05-05	6.93	7.07	6.93	7.07	3034
1997-05-06	7.15	7.15	7.15	7.15	334
1997-05-12	7.07	7.07	7.04	7.04	1684
1997-05-23	7.07	7.15	7.07	7.15	1684
1997-05-27	7.19	7.19	7.19	7.19	675
1997-05-28	7.26	7.26	7.26	7.26	675
1997-05-29	7.33	7.48	7.33	7.48	3375
1997-05-30	7.41	7.59	7.41	7.59	2359
1997-06-04	7.67	7.74	7.67	7.67	4725
1997-06-05	7.59	7.70	7.59	7.70	1350
1997-06-09	7.78	7.96	7.78	7.96	4725
1997-06-10	7.85	7.85	7.85	7.85	2025
1997-06-11	7.89	7.89	7.85	7.85	8771
1997-06-12	7.85	7.85	7.78	7.78	7084
1997-06-13	7.85	8.07	7.85	8.07	11809
1997-06-16	8.15	8.26	8.15	8.26	1350
1997-06-17	8.22	8.30	8.22	8.30	7759
1997-06-18	8.30	8.33	8.30	8.33	3709
1997-06-19	8.41	8.52	8.41	8.52	2025
1997-06-20	8.59	8.67	8.59	8.67	1009
1997-06-23	8.67	8.74	8.67	8.67	3375
1997-06-26	8.74	8.74	8.74	8.74	334
1997-06-27	8.82	9.04	8.82	9.04	1684
1997-06-30	9.04	9.37	9.04	9.30	2700
1997-07-01	9.11	9.11	9.11	9.11	334
1997-07-08	9.04	9.04	8.85	8.85	2359
1997-07-15	8.89	8.89	8.89	8.89	334
1997-07-18	8.85	8.85	8.85	8.85	675
1997-07-23	8.93	9.11	8.93	9.11	675
1997-07-25	9.26	9.26	9.26	9.26	334
1997-07-28	9.19	9.26	9.11	9.26	3709
1997-07-30	9.33	9.33	9.33	9.33	16871
1997-07-31	9.56	9.56	9.56	9.56	334
1997-08-04	9.37	9.37	9.37	9.37	334
1997-08-06	9.19	9.19	9.19	9.19	334
1997-08-07	9.04	9.04	8.89	8.89	1350
1997-08-08	8.67	8.67	8.52	8.67	5734
1997-08-11	8.67	8.67	8.41	8.41	6071
1997-08-13	8.67	8.82	8.67	8.82	675
1997-08-14	8.96	8.96	8.96	8.96	334
1997-08-18	9.11	9.11	9.04	9.04	1350
1997-08-19	9.26	9.33	9.26	9.33	675
1997-08-20	9.48	9.78	9.48	9.78	14509
1997-08-21	10.00	10.00	9.96	9.96	675
1997-08-22	9.85	9.85	9.85	9.85	334
1997-08-25	10.04	10.04	10.04	10.04	675
1997-08-26	9.96	10.08	9.96	10.08	5396
1997-08-27	10.45	10.63	10.45	10.63	1350
1997-08-28	10.52	10.74	10.52	10.74	2025
1997-08-29	10.63	10.63	10.59	10.59	2025
1997-09-02	10.89	10.89	10.89	10.89	675
1997-09-04	10.98	10.98	10.98	10.98	1684
1997-09-05	10.93	10.93	10.93	10.93	675
1997-09-10	10.82	10.82	10.82	10.82	3375
1997-09-11	10.93	10.93	10.93	10.93	675
1997-09-12	10.89	11.04	10.89	10.96	2025
1997-09-16	11.15	11.15	11.13	11.13	1684
1997-09-17	11.13	11.56	11.13	11.56	1350
1997-09-26	11.78	11.78	11.78	11.78	675
1997-10-01	11.70	11.70	11.70	11.70	675
1997-10-07	11.63	11.85	11.56	11.85	2700
1997-10-09	11.70	11.70	11.56	11.56	2359
1997-10-20	11.26	11.41	11.26	11.41	675
1997-10-28	11.26	11.26	11.26	11.26	675
1997-10-29	11.33	11.33	11.33	11.33	334
1997-10-30	11.19	11.19	11.19	11.19	2025
1997-11-03	11.33	11.33	11.26	11.26	6409
1997-11-04	11.19	11.19	11.15	11.15	3034
1997-11-11	11.26	11.30	11.26	11.30	1009
1997-11-13	11.04	11.04	11.04	11.04	334
1997-12-02	10.74	10.74	10.74	10.74	1009
1997-12-15	9.85	9.85	9.85	9.85	2025
1997-12-22	9.85	9.85	9.85	9.85	334
1997-12-23	9.85	10.02	9.70	10.02	4384
1997-12-24	10.08	10.08	10.08	10.08	334
1997-12-26	10.04	10.04	10.04	10.04	334
1997-12-29	10.08	10.15	10.08	10.15	1350
1997-12-31	10.26	10.33	10.26	10.33	9446
1998-01-12	10.30	10.30	10.30	10.30	334
1998-01-26	10.33	10.33	10.33	10.33	334
1998-01-27	10.08	10.08	10.08	10.08	334
1998-01-28	10.08	10.08	10.08	10.08	1009
1998-02-02	10.08	10.08	10.08	10.08	675
1998-02-05	10.08	10.08	10.08	10.08	9446
1998-02-12	10.08	10.08	10.08	10.08	675
1998-02-27	10.37	10.37	10.37	10.37	334
1998-03-02	10.48	10.48	10.48	10.48	1009
1998-03-03	11.04	11.04	10.89	10.89	4384
1998-03-04	10.70	10.70	10.70	10.70	334
1998-03-06	10.82	10.82	10.82	10.82	334
1998-03-10	10.78	10.89	10.78	10.89	4050
1998-03-12	11.26	11.26	11.26	11.26	1009
1998-03-17	11.63	11.85	11.63	11.85	2700
1998-03-19	11.85	11.85	11.74	11.74	2025
1998-03-20	11.67	11.78	11.67	11.78	675
1998-03-26	12.04	12.04	12.04	12.04	2025
1998-03-27	12.52	12.52	12.41	12.41	1684
1998-03-31	12.30	12.30	12.30	12.30	1684
1998-04-01	12.45	12.45	12.45	12.45	1684
1998-04-08	12.33	12.33	12.33	12.33	334
1998-04-09	13.04	13.04	13.04	13.04	675
1998-04-13	13.04	13.04	13.04	13.04	675
1998-04-20	13.41	13.41	13.41	13.41	1350
1998-04-23	13.04	13.04	13.04	13.04	334
1998-04-27	12.37	12.37	12.37	12.37	334
1998-05-05	13.21	13.21	13.21	13.21	675
1998-05-07	13.00	13.00	13.00	13.00	6746
1998-05-08	13.33	13.33	13.33	13.33	5059
1998-05-11	13.26	13.26	13.19	13.19	15859
1998-05-20	11.85	11.85	11.85	11.85	1009
1998-05-26	11.41	11.41	11.41	11.41	334
1998-05-29	11.70	11.70	11.70	11.70	1350
1998-06-01	11.41	11.41	11.26	11.26	2025
1998-06-04	11.26	11.26	11.26	11.26	13496
1998-06-05	11.26	11.26	11.26	11.26	8096
1998-06-08	11.33	11.41	11.33	11.41	1684
1998-06-17	11.19	11.19	11.19	11.19	1009
1998-06-18	10.89	10.89	10.89	10.89	1009
1998-06-23	10.96	11.11	10.96	11.11	4384
1998-06-26	11.26	11.26	11.26	11.26	1009
1998-06-29	11.26	11.26	11.26	11.26	334
1998-07-06	11.33	11.33	11.26	11.26	1350
1998-07-09	11.26	11.26	11.26	11.26	1009
1998-07-15	11.63	11.63	11.63	11.63	334
1998-07-17	11.63	11.78	11.63	11.78	3034
1998-07-29	10.78	10.78	10.78	10.78	675
1998-07-31	10.48	10.48	10.48	10.48	334
1998-08-04	10.22	10.22	10.15	10.15	3709
1998-08-05	9.96	9.96	9.96	9.96	6746
1998-08-06	9.70	9.70	9.63	9.63	2025
1998-08-07	10.45	10.45	10.45	10.45	1009
1998-08-11	10.08	10.08	10.08	10.08	675
1998-08-12	9.78	9.78	9.78	9.78	675
1998-08-14	9.93	9.93	9.93	9.93	675
1998-08-17	9.67	9.67	9.67	9.67	1684
1998-08-18	9.67	9.67	9.67	9.67	334
1998-08-27	9.67	9.67	9.67	9.67	675
1998-08-28	9.74	9.82	9.74	9.82	1684
1998-09-02	9.78	9.78	9.78	9.78	1009
1998-09-11	10.00	10.00	10.00	10.00	1009
1998-09-16	9.85	9.85	9.78	9.78	3375
1998-09-22	9.78	9.78	9.78	9.78	3375
1998-09-28	9.78	9.78	9.78	9.78	334
1998-10-01	9.74	9.78	9.74	9.78	9109
1998-10-02	9.78	9.78	9.78	9.78	334
1998-10-05	9.78	9.78	9.78	9.78	1009
1998-10-06	9.78	9.78	9.78	9.78	3375
1998-10-09	9.78	9.78	9.78	9.78	4725
1998-10-22	9.78	9.78	9.78	9.78	1684
1998-10-23	9.78	9.78	9.78	9.78	1009
1998-10-28	9.78	9.78	9.78	9.78	2359
1998-11-03	9.78	9.78	9.78	9.78	675
1998-11-16	9.78	9.78	9.78	9.78	1350
1998-11-30	9.78	9.78	9.78	9.78	1009
1998-12-08	9.78	9.89	9.78	9.89	2359
1998-12-14	9.78	9.78	9.78	9.78	334
1998-12-17	9.78	9.78	9.78	9.78	334
1998-12-22	9.78	9.78	9.78	9.78	7084
1998-12-23	9.82	10.00	9.82	10.00	1009
1998-12-24	10.00	10.15	10.00	10.15	42518
1998-12-28	10.35	10.35	10.22	10.22	1350
1998-12-29	10.26	10.50	10.26	10.50	2359
1999-01-12	10.48	10.48	10.48	10.48	675
1999-01-14	10.56	10.56	10.56	10.56	4050
1999-01-19	10.56	10.56	10.56	10.56	4050
1999-01-20	10.56	10.56	10.56	10.56	4384
1999-01-29	11.08	11.08	11.08	11.08	675
1999-02-05	11.08	11.08	11.08	11.08	4725
1999-02-08	11.08	11.08	11.08	11.08	675
1999-02-16	11.08	11.08	11.08	11.08	334
1999-02-17	11.08	11.08	11.08	11.08	675
1999-02-22	11.08	11.08	11.08	11.08	334
1999-03-03	11.08	11.08	11.08	11.08	334
1999-03-11	11.08	11.08	11.08	11.08	334
1999-03-19	11.06	11.06	11.06	11.06	675
1999-04-01	11.06	11.06	11.06	11.06	334
1999-04-08	11.06	11.06	11.06	11.06	334
1999-04-13	11.06	11.06	11.06	11.06	1009
1999-04-26	11.06	11.06	11.06	11.06	334
1999-04-27	11.06	11.06	11.06	11.06	1009
1999-04-28	11.06	11.06	11.06	11.06	675
1999-05-06	11.06	11.06	11.06	11.06	675
1999-05-11	11.06	11.06	11.06	11.06	334
1999-05-12	11.06	11.06	11.06	11.06	334
1999-05-28	11.06	11.06	11.06	11.06	675
1999-06-04	11.06	11.06	11.06	11.06	40493
1999-06-07	11.06	11.06	11.06	11.06	334
1999-06-17	11.08	11.08	11.08	11.08	3375
1999-06-21	11.08	11.08	11.06	11.06	675
1999-06-25	11.22	11.24	11.22	11.24	1350
1999-06-29	11.26	11.26	11.26	11.26	2700
1999-06-30	11.56	12.08	11.56	12.08	1350
1999-07-02	12.15	12.15	12.15	12.15	334
1999-07-06	12.22	12.22	12.22	12.22	675
1999-07-07	12.22	12.22	12.22	12.22	1684
1999-07-08	11.93	11.93	11.93	11.93	334
1999-07-09	12.15	12.15	12.15	12.15	675
1999-07-19	12.15	12.15	12.15	12.15	1009
1999-07-28	12.00	12.02	12.00	12.02	675
1999-07-30	12.00	12.00	12.00	12.00	675
1999-08-02	12.00	12.00	12.00	12.00	6746
1999-08-03	12.00	12.00	12.00	12.00	1009
1999-08-11	12.00	12.00	12.00	12.00	675
1999-08-17	12.00	12.00	12.00	12.00	1350
1999-08-18	12.00	12.00	12.00	12.00	3034
1999-08-19	12.00	12.00	12.00	12.00	5059
1999-08-20	12.00	12.00	12.00	12.00	1350
1999-08-23	12.00	12.00	12.00	12.00	1684
1999-09-10	12.00	12.00	12.00	12.00	4050
1999-09-13	12.00	12.00	12.00	12.00	334
1999-09-16	12.00	12.00	12.00	12.00	1684
1999-09-29	12.00	12.00	12.00	12.00	1684
1999-10-08	12.00	12.00	12.00	12.00	4050
1999-10-14	12.00	12.00	12.00	12.00	675
1999-10-20	12.00	12.00	12.00	12.00	1009
1999-10-22	12.00	12.00	12.00	12.00	334
1999-10-26	12.00	12.00	12.00	12.00	334
1999-11-01	12.00	12.00	12.00	12.00	3709
1999-11-02	12.00	12.00	12.00	12.00	675
1999-11-08	12.00	12.00	12.00	12.00	1350
1999-11-09	12.00	12.00	12.00	12.00	334
1999-11-22	12.00	12.00	12.00	12.00	3034
1999-11-23	12.00	12.00	12.00	12.00	334
1999-12-01	12.00	12.00	12.00	12.00	675
1999-12-09	12.00	12.00	12.00	12.00	334
1999-12-16	12.00	12.00	12.00	12.00	675
1999-12-17	12.00	12.00	12.00	12.00	334
1999-12-28	12.00	12.00	12.00	12.00	675
2000-01-03	12.00	12.00	12.00	12.00	675
2000-01-06	12.00	12.00	12.00	12.00	3375
2000-01-11	12.00	12.00	12.00	12.00	334
2000-01-18	12.00	12.00	12.00	12.00	3375
2000-01-19	12.00	12.00	12.00	12.00	1684
2000-01-20	12.00	12.00	12.00	12.00	2359
2000-01-24	12.00	12.00	12.00	12.00	1350
2000-02-01	12.00	12.00	12.00	12.00	2700
2000-02-02	12.15	12.15	12.15	12.15	675
2000-02-04	12.00	12.00	12.00	12.00	1350
2000-02-08	12.00	12.00	12.00	12.00	334
2000-02-09	12.15	12.15	12.15	12.15	334
2000-02-10	12.00	12.00	12.00	12.00	675
2000-02-11	12.00	12.00	12.00	12.00	675
2000-02-15	12.00	12.00	12.00	12.00	6746
2000-02-16	12.00	12.00	12.00	12.00	20921
2000-02-28	12.00	12.00	12.00	12.00	25309
2000-02-29	12.00	12.00	12.00	12.00	334
2000-03-07	12.00	12.00	12.00	12.00	4384
2000-03-08	12.00	12.00	12.00	12.00	3034
2000-03-13	12.00	12.00	12.00	12.00	334
2000-03-14	12.00	12.00	12.00	12.00	675
2000-03-16	12.00	12.00	12.00	12.00	3375
2000-03-17	12.00	12.00	12.00	12.00	334
2000-03-23	12.00	12.00	12.00	12.00	675
2000-03-31	12.00	12.00	12.00	12.00	2700
2000-04-03	12.00	12.00	12.00	12.00	3375
2000-04-07	12.00	12.08	12.00	12.08	675
2000-04-10	12.15	12.15	12.15	12.15	1009
2000-04-13	12.15	12.15	12.15	12.15	675
2000-04-14	12.19	12.22	11.93	12.00	2025
2000-04-17	12.15	12.15	12.15	12.15	334
2000-04-19	11.93	11.93	11.93	11.93	675
2000-05-03	12.00	12.00	12.00	12.00	675
2000-05-04	12.15	12.15	12.15	12.15	675
2000-05-15	12.00	12.00	12.00	12.00	334
2000-05-16	12.00	12.00	12.00	12.00	1684
2000-05-23	12.00	12.00	12.00	12.00	334
2000-05-24	12.00	12.00	12.00	12.00	1684
2000-05-25	12.00	12.00	12.00	12.00	334
2000-05-30	12.00	12.08	12.00	12.00	11134
2000-05-31	12.02	12.02	12.02	12.02	1009
2000-06-01	12.00	12.00	12.00	12.00	675
2000-06-12	12.00	12.00	12.00	12.00	675
2000-06-13	12.00	12.00	12.00	12.00	334
2000-06-14	12.00	12.00	12.00	12.00	675
2000-06-23	12.00	12.00	12.00	12.00	6746
2000-06-26	12.00	12.00	12.00	12.00	4384
2000-06-30	12.00	12.00	12.00	12.00	675
2000-07-06	12.00	12.00	12.00	12.00	1684
2000-07-10	12.00	12.00	12.00	12.00	2025
2000-07-11	12.00	12.00	12.00	12.00	1684
2000-07-19	12.00	12.00	12.00	12.00	675
2000-07-28	12.00	12.00	12.00	12.00	675
2000-07-31	12.00	12.00	12.00	12.00	334
2000-08-07	12.00	12.00	12.00	12.00	4384
2000-08-08	12.00	12.00	12.00	12.00	4050
2000-08-09	12.00	12.00	12.00	12.00	4050
2000-08-14	12.00	12.00	12.00	12.00	1350
2000-08-17	12.00	12.00	12.00	12.00	334
2000-08-23	12.00	12.00	12.00	12.00	334
2000-08-28	12.00	12.00	12.00	12.00	334
2000-08-29	12.00	12.13	12.00	12.13	675
2000-09-07	12.00	12.00	12.00	12.00	334
2000-09-11	12.00	12.00	12.00	12.00	8771
2000-09-14	12.00	12.00	12.00	12.00	675
2000-09-19	12.00	12.00	12.00	12.00	675
2000-09-28	12.00	12.00	12.00	12.00	1009
2000-10-11	12.00	12.00	12.00	12.00	675
2000-10-27	12.00	12.00	12.00	12.00	334
2000-11-06	12.00	12.00	12.00	12.00	334
2000-11-14	12.00	12.00	12.00	12.00	4725
2000-12-04	12.00	12.00	12.00	12.00	334
2000-12-12	12.00	12.00	12.00	12.00	5059
2000-12-14	12.00	12.00	12.00	12.00	5059
2000-12-15	12.00	12.00	12.00	12.00	1009
2000-12-18	12.00	12.00	12.00	12.00	3375
2000-12-19	12.00	12.00	12.00	12.00	4050
2000-12-20	12.00	12.00	12.00	12.00	6746
2000-12-21	12.00	12.00	11.93	11.93	8096
2000-12-22	12.00	12.00	12.00	12.00	4725
2000-12-27	12.00	12.00	12.00	12.00	7084
2001-01-02	12.00	12.00	12.00	12.00	1009
2001-01-03	12.00	12.00	12.00	12.00	1684
2001-01-09	12.00	12.00	12.00	12.00	334
2001-01-12	12.00	12.00	12.00	12.00	334
2001-01-22	12.00	12.00	12.00	12.00	3034
2001-01-25	12.00	12.00	12.00	12.00	675
2001-01-30	12.00	12.00	12.00	12.00	334
2001-02-05	12.00	12.00	12.00	12.00	334
2001-02-12	12.00	12.00	12.00	12.00	675
2001-02-16	12.00	12.00	12.00	12.00	334
2001-02-22	12.00	12.00	12.00	12.00	1009
2001-02-23	12.00	12.00	12.00	12.00	334
2001-02-26	12.15	12.22	12.15	12.22	3375
2001-02-27	12.45	12.45	12.45	12.45	334
2001-03-09	12.74	12.74	12.15	12.15	3709
2001-03-12	12.15	12.15	12.15	12.15	675
2001-03-22	12.00	12.00	12.00	12.00	334
2001-03-27	12.00	12.00	12.00	12.00	1684
2001-03-30	12.00	12.00	12.00	12.00	5059
2001-04-02	12.00	12.00	12.00	12.00	5396
2001-04-09	12.02	12.02	12.00	12.00	675
2001-04-23	12.00	12.00	12.00	12.00	2700
2001-04-26	12.00	12.00	12.00	12.00	5396
2001-05-02	12.00	12.00	12.00	12.00	3375
2001-05-04	12.00	12.00	12.00	12.00	2025
2001-05-15	12.00	12.00	12.00	12.00	3375
2001-05-21	12.30	12.30	12.30	12.30	1009
2001-06-05	12.00	12.00	12.00	12.00	675
2001-06-07	12.15	12.15	12.15	12.15	1009
2001-06-11	12.08	12.08	12.08	12.08	1009
2001-06-12	12.15	12.15	12.15	12.15	1684
2001-06-21	12.05	12.05	12.00	12.00	1684
2001-06-22	12.00	12.00	12.00	12.00	5734
2001-06-27	12.00	12.00	12.00	12.00	2700
2001-06-28	12.00	12.00	12.00	12.00	1009
2001-07-02	12.30	12.30	12.30	12.30	334
2001-07-05	12.30	12.30	12.30	12.30	334
2001-07-23	12.15	12.15	12.08	12.08	1009
2001-07-25	12.00	12.00	12.00	12.00	334
2001-08-09	12.00	12.00	12.00	12.00	6071
2001-08-20	12.00	12.00	12.00	12.00	3709
2001-08-21	12.00	12.00	12.00	12.00	675
2001-08-22	12.00	12.00	12.00	12.00	3034
2001-08-27	12.00	12.00	12.00	12.00	334
2001-08-28	12.00	12.00	12.00	12.00	675
2001-09-06	12.03	12.06	12.03	12.06	6746
2001-09-17	12.13	12.13	12.13	12.13	334
2001-09-21	12.08	12.08	12.08	12.08	334
2001-09-26	12.05	12.05	12.05	12.05	225
2001-10-08	12.18	12.18	12.18	12.18	225
2001-10-16	12.07	12.07	12.07	12.07	225
2001-10-19	12.07	12.07	12.07	12.07	675
2001-10-22	12.01	12.02	12.01	12.02	1800
2001-10-30	12.11	12.11	12.00	12.00	20697
2001-12-05	12.00	12.00	12.00	12.00	7425
2001-12-12	11.89	12.00	11.89	12.00	450
2001-12-13	12.00	12.00	12.00	12.00	1800
2001-12-17	11.89	12.00	11.89	12.00	4725
2001-12-20	12.00	12.00	12.00	12.00	900
2001-12-21	11.89	12.00	11.89	11.89	1800
2001-12-31	11.89	11.89	11.89	11.89	900
2002-01-14	12.11	12.11	12.02	12.02	675
2002-02-04	12.02	12.02	12.02	12.02	675
2002-02-12	12.67	12.67	12.67	12.67	1125
2002-02-13	12.67	12.67	12.67	12.67	225
2002-02-19	12.58	12.58	12.58	12.58	225
2002-02-20	12.78	12.89	12.78	12.89	3375
2002-02-21	12.89	12.89	12.89	12.89	6750
2002-02-28	12.89	12.89	12.89	12.89	4500
2002-03-05	13.33	13.33	13.33	13.33	2250
2002-03-06	13.33	13.33	13.33	13.33	900
2002-03-11	13.33	13.33	13.33	13.33	225
2002-03-14	13.78	13.78	13.78	13.78	6975
2002-03-28	14.29	14.29	14.29	14.29	9000
2002-04-22	14.22	14.22	14.22	14.22	225
2002-05-10	13.89	13.89	13.89	13.89	450
2002-05-14	15.11	15.11	15.11	15.11	450
2002-05-16	15.11	15.11	15.11	15.11	225
2002-05-21	14.78	14.78	14.78	14.78	675
2002-05-29	14.67	14.67	14.67	14.67	225
2002-05-30	14.45	14.45	14.45	14.45	225
2002-06-05	14.11	14.11	14.11	14.11	1575
2002-06-06	14.58	16.00	14.58	14.89	32622
2002-06-10	15.33	15.60	15.33	15.56	7425
2002-06-17	15.56	15.56	15.56	15.56	1125
2002-06-25	16.68	16.68	16.45	16.67	7200
2002-06-26	16.45	16.45	16.22	16.22	2250
2002-06-27	16.45	16.67	16.45	16.67	1575
2002-06-28	16.89	17.78	16.89	17.78	7425
2002-07-01	17.78	18.22	17.78	18.00	3600
2002-07-02	17.78	17.78	16.89	16.89	11472
2002-07-03	16.89	16.89	15.78	16.32	5625
2002-07-08	16.32	16.67	16.32	16.67	1575
2002-07-09	16.67	16.67	16.56	16.56	2700
2002-07-10	16.51	16.51	16.51	16.51	450
2002-07-11	16.33	16.33	16.33	16.33	225
2002-07-18	16.22	16.22	16.22	16.22	1350
2002-07-24	16.11	16.12	15.56	15.56	3825
2002-07-25	15.56	15.56	15.56	15.56	225
2002-08-05	15.78	15.78	15.78	15.78	225
2002-08-27	16.22	16.22	16.22	16.22	450
2002-08-29	15.56	15.56	15.56	15.56	6750
2002-09-03	15.45	15.45	15.45	15.45	2025
2002-09-04	15.33	15.33	15.33	15.33	675
2002-09-05	15.33	15.78	15.33	15.45	5175
2002-09-06	15.56	15.67	15.56	15.67	900
2002-09-11	15.45	15.45	15.45	15.45	450
2002-09-12	15.33	15.33	15.33	15.33	450
2002-09-16	15.22	15.22	15.22	15.22	225
2002-09-18	15.11	15.11	15.11	15.11	450
2002-10-01	15.11	15.11	15.11	15.11	225
2002-10-18	14.89	14.89	14.89	14.89	900
2002-10-22	14.67	14.67	14.67	14.67	1125
2002-11-14	14.45	14.45	14.45	14.45	1350
2002-12-02	14.27	14.33	14.27	14.33	1575
2002-12-12	14.33	14.89	14.33	14.89	3150
2002-12-13	15.33	15.33	14.56	14.56	3825
2002-12-20	14.45	14.45	14.45	14.45	1350
2002-12-31	14.33	14.36	14.33	14.36	3600
2003-01-03	14.45	14.68	14.45	14.68	2250
2003-01-06	14.67	14.71	14.62	14.71	900
2003-01-08	14.89	14.89	14.89	14.89	450
2003-01-21	14.67	14.67	14.67	14.67	900
2003-01-27	14.45	14.45	14.45	14.45	450
2003-02-04	14.45	14.45	14.45	14.45	2250
2003-02-05	14.67	14.85	14.67	14.84	7425
2003-02-07	14.78	14.85	14.78	14.85	2475
2003-02-10	14.78	14.78	14.78	14.78	1125
2003-02-11	14.67	14.67	14.67	14.67	225
2003-02-12	14.56	14.56	14.56	14.56	450
2003-02-13	14.45	14.45	14.45	14.45	450
2003-02-21	14.23	14.33	14.23	14.33	450
2003-03-04	14.56	14.96	14.56	14.67	8550
2003-03-05	14.67	14.67	14.45	14.45	900
2003-03-06	14.37	14.37	14.13	14.13	2025
2003-03-07	14.31	14.53	14.31	14.31	6750
2003-03-10	14.38	14.40	14.38	14.40	675
2003-03-12	14.22	14.22	14.00	14.00	2250
2003-03-17	14.11	14.40	14.11	14.40	3600
2003-03-19	14.23	14.29	14.23	14.29	450
2003-03-21	14.18	14.27	14.05	14.22	1800
2003-03-24	14.00	14.00	13.93	14.00	3150
2003-03-26	14.22	14.22	14.22	14.22	225
2003-04-01	14.13	14.13	14.13	14.13	2250
2003-04-03	14.13	14.13	14.13	14.13	3375
2003-04-04	14.11	14.11	13.78	13.78	2025
2003-04-16	13.87	14.05	13.87	14.05	1125
2003-04-22	14.09	14.09	14.09	14.09	450
2003-04-30	14.02	14.22	14.02	14.22	900
2003-05-01	14.45	14.62	14.45	14.62	2250
2003-05-02	14.85	15.11	14.85	15.11	1350
2003-05-16	15.00	15.00	14.67	14.67	3150
2003-05-19	14.45	14.45	14.45	14.45	1125
2003-05-22	14.33	14.33	14.33	14.33	450
2003-05-28	14.45	14.56	14.45	14.56	900
2003-05-29	14.58	14.78	14.58	14.78	1125
2003-05-30	14.78	15.00	14.78	15.00	1575
2003-06-04	15.22	15.40	15.22	15.40	1575
2003-06-05	15.62	15.62	15.62	15.62	675
2003-06-06	15.65	15.93	15.56	15.71	5400
2003-06-09	15.78	15.78	15.56	15.56	1575
2003-06-10	15.67	15.67	15.67	15.67	225
2003-06-11	15.56	15.56	15.56	15.56	225
2003-06-16	15.78	15.78	15.78	15.78	675
2003-06-17	16.00	16.00	16.00	16.00	450
2003-06-18	15.89	15.89	15.69	15.78	1575
2003-06-19	15.67	15.67	15.45	15.56	1800
2003-06-24	15.45	15.51	15.45	15.45	2925
2003-06-25	15.47	15.69	15.47	15.69	2250
2003-06-27	15.47	15.47	15.47	15.47	2025
2003-07-01	15.33	15.56	15.33	15.56	1350
2003-07-02	15.78	16.22	15.78	16.22	9225
2003-07-03	16.09	16.11	16.09	16.11	1800
2003-07-07	16.00	16.51	16.00	16.51	2700
2003-07-08	16.36	16.36	16.36	16.36	900
2003-07-09	16.56	16.62	16.56	16.62	1350
2003-07-10	16.45	16.45	16.45	16.45	450
2003-07-11	16.33	16.33	16.33	16.33	1125
2003-07-14	16.23	16.67	16.23	16.67	2925
2003-07-15	16.76	17.00	16.76	17.00	900
2003-07-16	16.89	16.89	16.78	16.78	900
2003-07-17	16.76	16.76	16.56	16.56	1350
2003-07-28	16.33	16.33	16.33	16.33	450
2003-07-29	16.22	16.22	16.22	16.22	450
2003-07-30	16.45	16.45	16.45	16.45	450
2003-08-04	16.45	16.45	16.45	16.45	225
2003-08-05	16.22	16.22	15.96	15.96	5625
2003-08-06	15.96	15.96	15.96	15.96	6300
2003-08-07	15.85	15.85	15.67	15.67	675
2003-08-13	15.65	15.65	15.65	15.65	450
2003-08-14	15.69	16.05	15.69	16.05	6525
2003-08-18	16.16	16.62	16.16	16.62	11472
2003-08-20	16.62	16.62	16.62	16.62	225
2003-08-21	16.71	16.71	16.71	16.71	450
2003-08-29	16.89	16.89	16.89	16.89	450
2003-09-03	16.76	16.80	16.76	16.79	1125
2003-09-04	16.89	17.11	16.89	17.11	1350
2003-09-05	17.00	17.56	17.00	17.45	4050
2003-09-10	17.33	17.33	17.22	17.22	1575
2003-09-11	17.22	17.33	17.22	17.33	900
2003-09-12	17.47	17.47	17.47	17.47	225
2003-09-16	17.60	17.78	17.60	17.78	900
2003-09-17	17.67	17.67	17.67	17.67	225
2003-09-19	17.56	17.56	17.45	17.45	450
2003-09-23	17.67	17.67	17.67	17.67	450
2003-09-24	17.65	17.65	17.45	17.45	2700
2003-09-30	17.49	17.49	17.49	17.49	225
2003-10-01	17.71	18.36	17.71	18.36	13272
2003-10-02	18.22	18.22	18.11	18.11	3600
2003-10-03	18.11	18.11	18.05	18.05	1350
2003-10-06	17.87	17.87	17.87	17.87	1125
2003-10-07	17.96	18.05	17.96	18.05	1125
2003-10-08	17.91	17.91	17.85	17.85	1575
2003-10-09	17.96	17.96	17.96	17.96	225
2003-10-10	17.87	17.87	17.87	17.87	2925
2003-10-13	17.96	18.09	17.96	18.09	900
2003-10-14	18.22	18.33	18.22	18.33	675
2003-10-22	18.22	18.22	18.22	18.22	450
2003-10-23	18.09	18.09	18.00	18.00	900
2003-10-28	18.13	18.71	18.13	18.71	8100
2003-10-30	18.82	18.89	18.82	18.89	675
2003-10-31	18.98	18.98	18.98	18.98	450
2003-11-03	18.76	19.11	18.76	19.11	2925
2003-11-04	19.22	19.22	19.20	19.20	900
2003-11-05	18.98	19.13	18.98	19.13	675
2003-11-10	19.25	19.25	19.25	19.25	225
2003-11-12	19.25	19.47	19.25	19.47	3375
2003-11-13	19.47	19.47	19.47	19.47	3375
2003-11-14	19.42	19.42	19.38	19.38	450
2003-11-17	19.22	19.22	19.07	19.07	2700
2003-11-18	19.11	19.11	18.89	18.89	4500
2003-11-19	18.67	19.11	18.67	19.11	6300
2003-11-21	19.03	19.03	19.03	19.03	225
2003-11-24	19.25	19.58	19.25	19.42	3825
2003-11-25	19.60	19.60	19.43	19.43	450
2003-11-26	19.62	19.62	19.38	19.38	1125
2003-11-28	19.48	19.48	19.48	19.48	225
2003-12-01	19.67	19.67	19.56	19.56	1575
2003-12-02	19.67	19.67	19.67	19.67	225
2003-12-03	19.56	19.56	19.56	19.56	450
2003-12-04	20.00	20.77	20.00	20.77	9450
2003-12-05	20.56	20.56	20.56	20.56	450
2003-12-08	20.67	20.78	20.67	20.78	675
2003-12-09	21.00	21.00	21.00	21.00	450
2003-12-10	21.22	21.89	21.22	21.87	4050
2003-12-11	21.67	21.67	21.67	21.67	225
2003-12-12	21.89	22.45	21.89	22.45	1800
2003-12-15	22.67	22.67	21.56	21.56	5625
2003-12-16	21.33	21.33	21.33	21.33	900
2003-12-18	21.11	21.56	21.11	21.56	900
2003-12-22	21.67	21.67	21.66	21.66	6525
2003-12-23	21.89	22.12	21.89	22.12	1125
2003-12-24	22.11	22.11	22.09	22.09	4050
2003-12-26	22.07	22.07	22.00	22.00	2475
2003-12-29	22.09	22.31	22.09	22.31	1350
2003-12-30	22.31	22.67	22.31	22.67	2025
2003-12-31	22.62	22.62	22.22	22.22	7875
2004-01-02	22.45	22.89	22.33	22.33	9225
2004-01-05	22.22	22.22	22.22	22.22	7875
2004-01-06	22.22	22.33	22.22	22.22	6525
2004-01-07	22.33	22.33	22.22	22.22	675
2004-01-08	22.33	22.33	22.33	22.33	225
2004-01-12	22.56	22.82	22.44	22.82	3150
2004-01-13	22.62	23.00	22.62	23.00	2025
2004-01-14	23.22	24.00	23.22	23.78	3600
2004-01-15	24.00	24.45	24.00	24.00	3150
2004-01-16	24.22	24.22	24.22	24.22	450
2004-01-20	24.45	24.45	24.00	24.00	6525
2004-01-21	24.22	24.33	24.22	24.22	1800
2004-01-22	24.18	24.33	24.18	24.31	4725
2004-01-23	24.53	24.76	24.45	24.45	1350
2004-01-26	24.67	25.40	24.67	25.33	3150
2004-01-27	25.29	25.29	25.29	25.29	2475
2004-01-28	25.07	25.07	24.67	24.67	1125
2004-01-29	24.45	24.45	24.11	24.11	1350
2004-01-30	23.89	23.89	23.89	23.89	675
2004-02-02	24.11	24.33	24.11	24.22	675
2004-02-03	24.00	24.00	24.00	24.00	225
2004-02-04	23.78	23.78	23.78	23.78	225
2004-02-06	23.56	24.00	23.56	24.00	1350
2004-02-10	24.22	24.56	24.09	24.56	1800
2004-02-17	24.78	25.22	24.78	25.11	1575
2004-02-19	24.80	25.10	24.77	24.77	1050
2004-02-20	24.50	24.80	24.50	24.80	1350
2004-02-23	24.47	24.47	24.00	24.00	3300
2004-02-24	23.50	23.50	23.50	23.50	300
2004-02-25	23.53	24.83	23.53	24.83	5550
2004-02-27	24.50	24.50	24.17	24.20	1050
2004-03-01	24.20	24.20	24.20	24.20	2550
2004-03-02	24.17	24.17	23.67	23.67	3750
2004-03-03	24.00	24.00	24.00	24.00	150
2004-03-05	23.67	24.50	23.67	24.50	2550
2004-03-08	24.17	24.17	23.83	23.83	1500
2004-03-09	23.50	23.50	23.50	23.50	300
2004-03-12	23.17	23.17	23.17	23.17	300
2004-03-15	22.83	22.83	22.83	22.83	150
2004-03-16	22.83	22.83	22.67	22.67	450
2004-03-17	22.97	22.97	22.97	22.97	300
2004-03-18	22.97	23.00	22.97	23.00	5100
2004-03-19	22.83	22.83	22.83	22.83	600
2004-03-22	22.83	22.83	22.83	22.83	300
2004-03-23	23.00	23.00	23.00	23.00	1500
2004-03-25	23.33	23.33	23.33	23.33	1500
2004-03-30	23.67	23.67	23.67	23.67	1800
2004-04-01	23.67	23.67	23.67	23.67	450
2004-04-02	24.17	24.33	24.17	24.33	1050
2004-04-14	24.23	24.23	24.23	24.23	150
2004-04-15	24.67	24.67	24.67	24.67	750
2004-04-26	24.83	24.83	24.83	24.83	750
2004-04-28	24.67	24.67	24.67	24.67	300
2004-05-03	24.50	24.50	24.50	24.50	1800
2004-05-07	24.33	24.33	23.83	23.83	3000
2004-05-11	24.17	24.50	24.17	24.50	3000
2004-05-14	24.17	24.17	24.17	24.17	150
2004-05-25	23.83	23.83	23.83	23.83	300
2004-06-18	24.17	24.67	24.17	24.67	4650
2004-06-23	25.00	25.00	25.00	25.00	300
2004-06-25	24.83	24.83	24.83	24.83	150
2004-06-30	25.17	25.17	25.17	25.17	300
2004-07-13	25.33	25.33	25.33	25.33	150
2004-07-21	25.00	25.00	25.00	25.00	150
2004-07-27	25.00	25.00	24.67	24.67	600
2004-07-28	24.50	24.50	24.50	24.50	300
2004-07-29	24.33	24.33	24.33	24.33	300
2004-07-30	24.50	24.50	24.50	24.50	300
2004-08-02	24.67	24.67	24.50	24.50	1350
2004-08-04	24.33	24.33	24.00	24.33	5400
2004-08-06	24.00	24.00	23.83	23.83	450
2004-08-09	23.67	23.67	23.67	23.67	150
2004-08-11	24.17	24.37	24.17	24.37	1200
2004-08-12	24.33	24.33	24.33	24.33	300
2004-08-16	24.13	24.13	24.13	24.13	1500
2004-08-18	24.00	24.00	24.00	24.00	300
2004-08-19	23.67	23.67	23.67	23.67	450
2004-08-20	23.67	24.00	23.67	24.00	1950
2004-08-24	23.67	23.67	23.50	23.50	600
2004-08-25	23.50	23.50	23.50	23.50	450
2004-08-27	23.33	23.33	23.33	23.33	300
2004-08-31	23.33	23.83	23.33	23.83	3150
2004-09-01	24.21	24.50	24.21	24.50	8250
2004-09-02	25.00	25.00	25.00	25.00	300
2004-09-09	24.82	25.17	24.82	25.17	1050
2004-09-14	25.27	25.27	25.27	25.27	150
2004-09-15	25.27	25.27	25.27	25.27	2100
2004-09-20	25.27	25.27	25.27	25.27	2250
2004-09-21	25.40	25.40	25.40	25.40	2250
2004-09-22	25.23	25.23	25.00	25.00	600
2004-09-23	25.00	25.00	25.00	25.00	1500
2004-09-24	25.13	25.13	25.13	25.13	750
2004-09-27	24.83	24.83	24.67	24.67	450
2004-09-28	24.77	24.77	24.77	24.77	450
2004-09-29	24.97	24.97	24.87	24.87	1800
2004-09-30	25.33	25.50	25.33	25.33	1650
2004-10-04	25.00	25.00	25.00	25.00	300
2004-10-06	25.00	25.33	25.00	25.33	1500
2004-10-08	24.83	24.83	24.83	24.83	750
2004-10-12	25.33	25.33	25.33	25.33	150
2004-10-13	25.00	25.00	25.00	25.00	150
2004-10-14	24.83	25.33	24.83	25.33	600
2004-10-15	25.33	25.33	25.33	25.33	450
2004-10-20	25.77	25.77	25.77	25.77	450
2004-10-21	25.93	26.00	25.93	26.00	750
2004-10-22	25.67	25.67	25.50	25.50	1050
2004-11-02	25.83	25.83	25.50	25.50	450
2004-11-03	26.00	26.00	26.00	26.00	150
2004-11-08	26.33	26.73	26.33	26.73	2400
2004-11-09	27.40	27.40	27.40	27.40	1200
2004-11-10	27.23	27.23	27.23	27.23	450
2004-11-12	27.67	27.67	27.67	27.67	1950
2004-11-15	27.33	27.33	27.33	27.33	750
2004-11-16	27.00	27.00	26.67	26.67	1200
2004-11-18	27.17	27.17	27.17	27.17	150
2004-11-19	28.00	28.00	28.00	28.00	300
2004-11-24	27.83	27.83	27.83	27.83	450
2004-11-26	28.00	28.00	28.00	28.00	1500
2004-11-29	27.93	27.93	27.93	27.93	300
2004-11-30	28.07	28.40	28.07	28.40	600
2004-12-01	28.47	29.67	28.47	29.67	3900
2004-12-02	29.60	29.60	29.60	29.60	450
2004-12-03	29.67	30.17	29.67	30.00	2250
2004-12-06	29.93	29.93	29.47	29.47	1350
2004-12-07	29.33	29.33	28.93	28.93	1500
2004-12-08	28.77	28.77	28.67	28.67	3150
2004-12-09	28.83	29.00	28.83	29.00	300
2004-12-10	29.07	29.07	29.07	29.07	150
2004-12-13	29.27	29.27	29.27	29.27	450
2004-12-14	29.27	29.27	29.13	29.13	450
2004-12-16	29.00	29.00	29.00	29.00	300
2004-12-17	29.33	29.33	29.33	29.33	600
2004-12-20	29.20	29.20	29.13	29.13	450
2004-12-21	29.30	29.87	29.30	29.87	2550
2004-12-22	30.00	30.87	30.00	30.87	4800
2004-12-23	31.10	31.33	31.10	31.33	1800
2004-12-27	31.17	31.17	30.83	30.83	900
2004-12-29	30.67	30.67	30.53	30.53	600
2004-12-30	30.40	30.40	30.27	30.27	600
2005-01-03	30.13	30.13	29.43	29.43	1950
2005-01-04	29.33	29.33	29.20	29.20	300
2005-01-05	29.03	29.03	28.41	28.41	3450
2005-01-06	28.28	28.47	28.28	28.47	1950
2005-01-07	28.13	28.13	27.80	27.80	2100
2005-01-10	27.71	27.71	27.60	27.60	300
2005-01-11	27.50	27.50	27.27	27.27	300
2005-01-12	27.27	27.27	27.27	27.27	150
2005-01-13	27.33	27.33	27.33	27.33	300
2005-01-18	27.00	27.17	27.00	27.17	450
2005-01-19	27.50	28.13	27.50	28.13	1800
2005-01-20	27.87	27.87	27.53	27.53	600
2005-01-21	27.87	27.87	27.87	27.87	150
2005-01-24	27.63	27.63	26.77	26.77	1200
2005-01-25	27.10	27.43	27.10	27.43	300
2005-01-26	27.77	28.33	27.77	28.33	600
2005-01-27	28.73	28.73	28.73	28.73	150
2005-01-31	29.07	29.07	28.90	28.90	750
2005-02-01	28.91	29.00	28.91	29.00	2550
2005-02-03	29.08	29.12	29.08	29.12	300
2005-02-04	29.34	29.67	29.34	29.67	450
2005-02-07	30.00	30.00	30.00	30.00	300
2005-02-09	30.17	30.17	30.00	30.00	450
2005-02-11	30.60	31.17	30.60	31.17	900
2005-02-14	31.00	31.00	31.00	31.00	300
2005-02-15	31.09	31.09	30.85	30.85	1050
2005-02-17	30.50	30.50	30.17	30.17	450
2005-02-18	29.99	29.99	29.97	29.97	600
2005-02-24	29.37	30.20	29.20	30.20	7350
2005-02-28	30.15	30.15	29.67	29.67	600
2005-03-01	30.33	31.00	30.33	31.00	750
2005-03-02	31.40	31.40	31.23	31.23	300
2005-03-04	31.40	31.40	31.00	31.00	600
2005-03-09	31.33	31.33	31.33	31.33	150
2005-03-10	31.40	32.07	31.40	32.07	1050
2005-03-11	31.87	32.23	31.87	32.23	450
2005-03-14	32.90	32.93	32.40	32.40	2850
2005-03-15	32.73	32.73	32.73	32.73	150
2005-03-16	32.97	32.97	32.97	32.97	150
2005-03-17	31.83	31.83	30.67	30.83	4650
2005-03-18	29.83	29.83	29.83	29.83	300
2005-03-21	30.07	30.07	30.07	30.07	150
2005-03-22	30.40	30.57	30.07	30.57	2850
2005-03-24	30.73	31.00	30.73	31.00	600
2005-03-30	30.93	31.00	30.67	30.67	1800
2005-04-01	30.33	30.83	30.33	30.83	900
2005-04-04	30.95	31.30	30.95	31.30	700
2005-04-07	31.20	31.20	31.20	31.20	200
2005-04-12	30.20	30.20	30.20	30.20	300
2005-04-13	30.20	30.50	30.20	30.50	500
2005-04-15	29.50	29.50	29.50	29.50	200
2005-04-20	28.75	28.75	28.75	28.75	200
2005-04-21	29.25	30.03	29.25	30.03	200
2005-04-22	29.75	29.75	29.00	29.00	300
2005-04-25	28.10	28.80	28.02	28.80	500
2005-04-26	29.50	29.90	29.50	29.90	200
2005-05-03	29.00	30.10	29.00	29.90	1000
2005-05-09	30.20	30.20	30.20	30.20	100
2005-05-12	30.34	30.34	30.34	30.34	100
2005-05-13	29.34	29.35	28.25	29.00	4500
2005-05-16	29.05	29.55	29.05	29.55	600
2005-05-17	30.10	30.40	30.10	30.40	700
2005-05-18	30.90	31.00	30.90	31.00	400
2005-05-20	31.00	31.35	31.00	31.35	200
2005-05-23	31.10	31.85	31.10	31.85	500
2005-05-24	30.86	30.86	30.86	30.86	900
2005-05-26	30.55	30.55	30.55	30.55	300
2005-05-27	30.50	30.50	30.40	30.40	300
2005-05-31	30.70	30.70	30.70	30.70	100
2005-06-02	31.11	31.11	31.11	31.11	100
2005-06-06	30.60	30.87	30.60	30.87	200
2005-06-07	31.55	31.74	31.55	31.74	200
2005-06-13	30.74	30.74	30.50	30.50	300
2005-06-15	31.20	31.40	31.16	31.40	700
2005-06-16	32.40	32.40	32.40	32.40	100
2005-06-17	32.25	32.75	31.89	31.94	1800
2005-06-20	31.60	32.02	31.60	32.02	500
2005-06-21	31.91	31.91	31.91	31.91	200
2005-06-27	31.71	31.97	31.71	31.97	200
2005-06-28	32.00	32.85	32.00	32.85	800
2005-06-30	31.85	31.85	31.85	31.85	200
2005-07-05	31.73	33.15	31.73	33.15	400
2005-07-06	32.50	32.50	32.50	32.50	100
2005-07-08	31.70	32.00	31.70	32.00	500
2005-07-11	32.70	33.33	32.70	33.33	600
2005-07-12	32.75	33.70	32.75	33.70	2100
2005-07-13	33.70	33.70	32.35	32.35	1300
2005-07-18	32.40	32.40	31.90	31.90	300
2005-07-19	31.20	31.91	31.20	31.91	6100
2005-07-20	32.20	32.40	32.20	32.40	400
2005-08-01	32.31	32.31	32.31	32.31	200
2005-08-02	31.75	31.75	31.60	31.60	400
2005-08-03	31.53	31.53	31.40	31.40	900
2005-08-04	31.00	31.00	31.00	31.00	100
2005-08-05	30.65	30.75	30.50	30.75	1500
2005-08-08	30.80	30.80	30.80	30.80	200
2005-08-09	30.90	30.90	30.90	30.90	200
2005-08-12	30.83	31.90	30.83	31.90	700
2005-08-15	31.00	31.00	31.00	31.00	100
2005-08-16	30.15	30.43	30.15	30.43	1100
2005-08-17	30.50	30.50	30.50	30.50	300
2005-08-18	30.58	30.58	30.58	30.58	100
2005-08-22	29.80	31.00	29.80	31.00	10100
2005-08-24	30.61	30.61	30.61	30.61	400
2005-08-25	30.25	30.50	30.00	30.50	1000
2005-08-29	30.10	30.40	30.10	30.40	700
2005-08-30	30.55	30.55	30.55	30.55	200
2005-08-31	31.02	31.45	31.02	31.45	300
2005-09-01	31.05	31.05	30.90	30.90	500
2005-09-06	31.60	31.60	31.60	31.60	100
2005-09-08	31.05	31.05	30.85	30.90	800
2005-09-12	31.10	31.10	31.10	31.10	100
2005-09-14	30.30	30.30	30.30	30.30	100
2005-09-15	31.10	31.10	31.10	31.10	100
2005-09-16	30.35	30.35	29.90	29.90	400
2005-09-19	29.00	29.60	29.00	29.60	200
2005-09-22	28.80	29.00	28.80	29.00	1400
2005-09-26	29.20	29.24	29.20	29.24	400
2005-09-27	29.10	29.10	29.10	29.10	200
2005-09-28	29.00	29.45	29.00	29.45	600
2005-09-29	29.50	29.50	29.50	29.50	200
2005-09-30	29.54	29.54	29.54	29.54	100
2005-10-03	29.50	29.70	29.20	29.70	1800
2005-10-04	29.75	29.80	29.75	29.80	400
2005-10-05	30.25	30.25	30.25	30.25	100
2005-10-06	30.10	30.10	29.00	29.00	800
2005-10-07	29.10	29.15	29.10	29.15	600
2005-10-10	29.05	29.05	29.05	29.05	100
2005-10-11	29.20	29.20	29.20	29.20	100
2005-10-14	29.05	29.30	29.05	29.30	700
2005-10-17	29.40	29.40	29.40	29.40	300
2005-10-19	29.20	29.20	29.20	29.20	300
2005-10-20	29.36	29.36	29.36	29.36	200
2005-10-24	28.86	28.86	28.86	28.86	500
2005-10-25	27.86	28.80	27.86	28.80	200
2005-10-26	29.15	29.15	28.00	28.00	200
2005-10-28	28.29	28.30	28.29	28.30	200
2005-10-31	29.00	29.80	29.00	29.80	700
2005-11-01	29.27	29.27	29.27	29.27	100
2005-11-10	28.27	29.00	28.27	29.00	500
2005-11-11	29.11	29.11	29.11	29.11	200
2005-11-14	28.59	28.59	28.59	28.59	100
2005-11-17	28.60	28.60	28.60	28.60	100
2005-11-22	29.60	30.17	29.60	30.17	500
2005-11-28	30.09	30.09	29.30	29.30	400
2005-11-29	29.14	29.14	28.50	29.14	4300
2005-11-30	29.26	29.26	29.26	29.26	100
2005-12-01	30.09	30.26	29.20	30.26	5600
2005-12-02	31.10	31.10	30.75	30.75	300
2005-12-05	30.70	30.70	30.64	30.64	400
2005-12-06	31.45	32.15	31.40	31.50	1900
2005-12-07	31.39	31.39	31.30	31.30	200
2005-12-09	30.92	30.97	30.60	30.97	1200
2005-12-12	30.79	30.79	30.79	30.79	300
2005-12-13	30.73	30.73	30.50	30.50	200
2005-12-14	30.72	30.72	30.72	30.72	200
2005-12-19	29.72	29.72	29.72	29.72	300
2005-12-20	29.85	29.96	29.50	29.50	1200
2005-12-21	29.97	30.14	29.97	30.14	400
2005-12-22	29.55	29.85	29.55	29.85	3700
2005-12-23	29.96	29.96	29.25	29.66	2100
2005-12-28	29.38	29.70	29.20	29.20	1100
2005-12-29	29.05	29.05	29.05	29.05	100
2006-01-03	29.30	29.30	28.00	28.10	2600
2006-01-04	28.71	29.50	28.71	29.50	500
2006-01-05	28.90	28.90	28.90	28.90	200
2006-01-06	29.05	29.08	29.05	29.08	400
2006-01-09	29.11	29.21	29.11	29.21	600
2006-01-12	28.21	28.21	28.21	28.21	200
2006-01-19	28.53	28.73	28.53	28.73	400
2006-01-20	28.89	28.89	28.89	28.89	200
2006-01-23	28.41	28.41	28.41	28.41	100
2006-01-24	28.47	29.00	28.47	29.00	600
2006-01-25	31.00	31.75	30.50	30.89	4800
2006-01-26	31.74	31.74	31.74	31.74	200
2006-01-27	32.36	32.36	32.33	32.33	300
2006-01-31	31.70	34.00	31.70	34.00	2700
2006-02-01	33.50	33.51	33.00	33.51	1800
2006-02-02	33.37	33.37	33.20	33.36	600
2006-02-03	33.46	33.46	32.86	33.05	700
2006-02-08	32.86	32.86	32.86	32.86	100
2006-02-09	32.81	32.81	32.81	32.81	200
2006-02-10	32.00	32.00	32.00	32.00	400
2006-02-13	31.84	31.96	31.60	31.65	800
2006-02-14	31.84	32.20	31.84	32.20	300
2006-02-15	31.76	32.61	31.76	32.61	900
2006-02-16	33.00	33.20	33.00	33.20	400
2006-02-17	32.95	32.95	32.95	32.95	600
2006-02-22	33.40	33.70	33.40	33.65	1200
2006-02-24	33.46	33.46	33.42	33.42	400
2006-02-27	33.26	33.26	33.05	33.24	500
2006-02-28	33.90	35.34	33.54	33.54	4600
2006-03-01	33.62	34.90	33.62	34.66	700
2006-03-06	34.05	34.05	34.05	34.05	200
2006-03-07	33.50	33.58	33.30	33.58	1800
2006-03-08	33.65	33.65	33.65	33.65	200
2006-03-09	34.32	34.32	33.55	33.55	300
2006-03-10	33.63	33.63	33.63	33.63	200
2006-03-13	33.82	33.82	33.82	33.82	200
2006-03-14	33.36	33.44	33.34	33.44	1000
2006-03-15	33.34	33.55	33.34	33.55	700
2006-03-16	33.75	34.07	33.75	34.07	500
2006-03-17	34.48	34.48	34.48	34.48	100
2006-03-20	34.19	34.19	33.97	33.97	500
2006-03-21	34.35	34.96	34.35	34.96	1300
2006-03-22	34.60	34.97	34.60	34.97	600
2006-03-23	34.90	34.90	34.90	34.90	200
2006-03-27	34.93	34.99	34.93	34.99	300
2006-03-28	35.10	35.10	35.10	35.10	200
2006-03-29	35.00	35.00	34.95	34.95	1100
2006-03-30	34.85	34.85	34.85	34.85	100
2006-03-31	34.99	35.25	34.99	35.25	1200
2006-04-04	34.79	34.79	34.79	34.79	1000
2006-04-05	34.72	34.72	34.72	34.72	100
2006-04-07	34.68	34.75	34.40	34.41	1100
2006-04-10	34.40	34.60	34.40	34.60	700
2006-04-11	34.30	34.30	33.92	33.92	500
2006-04-12	34.21	34.21	34.21	34.21	200
2006-04-13	33.51	34.42	33.51	34.42	700
2006-04-19	35.00	35.00	34.99	35.00	900
2006-04-20	34.55	35.00	34.55	35.00	3400
2006-04-21	35.25	35.61	34.90	35.06	4300
2006-04-24	35.09	35.09	34.50	34.80	4900
2006-04-25	34.55	34.63	34.35	34.56	4100
2006-04-26	34.62	35.12	34.62	35.08	4300
2006-04-27	35.53	35.65	35.42	35.42	600
2006-04-28	37.00	40.30	36.18	37.15	9200
2006-05-01	37.63	38.36	37.63	38.34	4700
2006-05-02	38.62	38.80	38.55	38.80	3800
2006-05-03	38.50	38.50	38.50	38.50	100
2006-05-04	39.80	39.80	39.80	39.80	200
2006-05-05	40.30	40.30	40.30	40.30	300
2006-05-08	40.90	40.90	40.07	40.18	6100
2006-05-09	40.14	40.25	39.70	39.84	5700
2006-05-10	39.76	39.76	39.10	39.17	5300
2006-05-11	38.91	39.01	37.85	38.05	6300
2006-05-12	37.55	37.55	36.90	37.02	4500
2006-05-15	36.98	36.98	36.20	36.62	9700
2006-05-16	36.30	36.65	36.22	36.65	5400
2006-05-17	36.20	36.37	35.90	36.27	6500
2006-05-18	36.27	36.35	35.42	35.43	5300
2006-05-19	35.30	35.88	34.98	35.34	6800
2006-05-22	35.09	35.45	34.60	35.36	10200
2006-05-23	34.80	34.90	34.29	34.75	5400
2006-05-24	34.13	34.70	33.70	34.70	7200
2006-05-25	35.67	35.85	35.50	35.85	4600
2006-05-26	36.32	36.67	36.25	36.25	700
2006-05-30	35.25	35.25	34.66	34.72	1800
2006-05-31	34.78	34.91	34.78	34.91	200
2006-06-01	35.33	35.96	35.33	35.96	200
2006-06-02	36.84	36.87	36.22	36.43	2700
2006-06-05	36.03	36.03	35.77	35.77	600
2006-06-06	34.92	35.05	34.77	35.05	800
2006-06-07	35.22	35.32	35.22	35.32	300
2006-06-08	34.99	34.99	34.32	34.82	1000
2006-06-09	34.91	34.91	34.91	34.91	300
2006-06-12	33.91	34.44	33.50	33.61	1600
2006-06-13	33.90	34.18	33.00	33.00	1200
2006-06-14	33.36	33.65	33.36	33.65	400
2006-06-15	34.14	35.00	34.14	35.00	600
2006-06-16	34.98	34.98	34.98	34.98	300
2006-06-20	34.45	34.45	33.98	33.98	300
2006-06-21	34.15	34.31	34.15	34.31	600
2006-06-22	35.00	35.00	34.00	34.25	300
2006-06-23	34.25	34.25	34.25	34.25	200
2006-06-26	33.91	33.91	33.90	33.90	300
2006-06-29	34.10	34.19	34.10	34.19	400
2006-06-30	34.25	34.50	34.25	34.39	700
2006-07-03	34.11	34.11	34.11	34.11	100
2006-07-06	34.43	34.43	34.43	34.43	100
2006-07-07	34.22	34.22	34.06	34.06	1700
2006-07-10	34.30	34.30	34.30	34.30	100
2006-07-11	34.49	34.50	34.49	34.50	700
2006-07-12	33.92	33.92	33.84	33.84	200
2006-07-14	34.00	34.00	34.00	34.00	200
2006-07-17	33.00	33.00	33.00	33.00	300
2006-07-18	33.13	33.13	33.13	33.13	100
2006-07-19	34.13	34.60	34.13	34.60	200
2006-07-21	33.60	33.60	33.60	33.60	200
2006-07-25	34.59	35.70	34.59	35.70	800
2006-07-26	36.70	36.70	36.70	36.70	200
2006-07-27	36.65	36.65	36.16	36.16	800
2006-07-28	35.16	35.16	34.16	34.16	300
2006-07-31	33.71	34.55	33.71	34.55	500
2006-08-01	34.61	34.61	33.55	33.55	300
2006-08-02	33.81	33.81	33.81	33.81	100
2006-08-03	34.20	34.20	34.20	34.20	100
2006-08-08	33.48	33.48	33.20	33.20	400
2006-08-10	32.32	32.32	32.32	32.32	200
2006-08-15	31.75	31.75	31.18	31.60	1200
2006-08-16	31.85	32.57	31.85	32.57	700
2006-08-17	32.45	32.45	32.45	32.45	100
2006-08-18	32.51	32.51	32.19	32.30	600
2006-08-21	32.02	32.02	31.75	31.75	3500
2006-08-22	31.82	31.95	31.00	31.81	20600
2006-08-23	31.45	31.45	31.40	31.40	600
2006-08-24	31.78	31.78	30.22	30.65	1900
2006-08-25	30.84	30.84	30.69	30.69	200
2006-08-29	30.71	31.39	30.71	31.39	1100
2006-08-30	32.26	32.28	32.14	32.14	500
2006-08-31	33.00	33.00	32.67	32.67	1400
2006-09-07	32.60	32.60	32.60	32.60	100
2006-09-08	32.52	32.53	32.26	32.26	1100
2006-09-11	32.10	32.81	32.10	32.81	300
2006-09-12	32.98	33.50	32.98	33.50	200
2006-09-13	33.35	34.15	33.35	34.15	1300
2006-09-14	34.15	34.15	34.15	34.15	300
2006-09-15	34.74	34.97	34.74	34.97	200
2006-09-18	35.97	35.97	35.58	35.58	400
2006-09-19	35.75	35.75	35.59	35.59	200
2006-09-22	35.17	35.18	35.12	35.18	400
2006-09-25	35.82	35.82	35.82	35.82	300
2006-09-26	35.77	36.15	35.77	36.15	900
2006-09-27	36.15	36.33	36.12	36.33	600
2006-09-28	35.64	35.64	35.61	35.61	900
2006-09-29	35.26	35.26	35.00	35.00	300
2006-10-02	34.00	34.00	33.97	33.97	300
2006-10-03	34.23	34.80	34.23	34.65	900
2006-10-04	34.84	35.18	34.84	35.18	300
2006-10-05	35.06	35.06	35.06	35.06	100
2006-10-06	35.40	35.40	35.31	35.31	300
2006-10-09	35.16	35.16	35.16	35.16	200
2006-10-10	35.11	35.80	35.11	35.80	200
2006-10-12	36.62	37.01	36.48	37.01	900
2006-10-16	37.01	38.00	37.01	37.98	3200
2006-10-17	37.75	38.08	37.57	38.08	1800
2006-10-18	38.26	38.50	37.25	37.25	4500
2006-10-19	36.96	36.96	36.68	36.68	300
2006-10-20	36.60	36.60	36.58	36.58	300
2006-10-23	36.81	37.02	36.81	37.02	300
2006-10-24	36.90	36.90	36.90	36.90	400
2006-10-25	37.42	37.65	36.87	36.87	800
2006-10-26	36.94	38.10	36.94	38.10	1800
2006-10-27	38.04	38.04	37.45	37.57	900
2006-10-30	37.83	37.83	37.83	37.83	200
2006-10-31	37.61	37.61	37.17	37.17	300
2006-11-01	36.81	36.81	36.58	36.58	500
2006-11-03	36.48	36.58	36.48	36.58	500
2006-11-06	36.88	37.37	36.88	37.37	800
2006-11-07	36.95	38.48	36.95	37.46	10400
2006-11-08	37.62	39.00	37.62	38.79	3900
2006-11-09	38.80	38.80	38.01	38.15	2900
2006-11-10	38.41	38.58	38.33	38.58	500
2006-11-13	38.89	38.89	38.76	38.76	200
2006-11-15	40.00	40.35	39.90	40.02	4700
2006-11-16	39.97	39.97	39.75	39.75	1100
2006-11-17	39.82	39.82	39.50	39.81	600
2006-11-20	39.36	39.36	38.55	38.97	2600
2006-11-21	39.30	39.30	38.44	38.93	1600
2006-11-22	39.00	39.00	39.00	39.00	100
2006-11-24	38.58	38.77	38.58	38.77	200
2006-11-27	38.21	38.21	36.28	36.58	5100
2006-11-28	36.08	36.62	35.78	36.62	3300
2006-11-29	36.81	36.81	36.27	36.76	2300
2006-11-30	36.85	36.85	36.10	36.42	1600
2006-12-01	36.25	36.41	36.25	36.41	200
2006-12-04	36.71	36.90	36.44	36.82	1000
2006-12-05	37.32	37.43	37.32	37.43	1100
2006-12-06	37.63	37.63	37.15	37.17	700
2006-12-07	37.24	37.32	36.90	36.90	500
2006-12-08	36.45	37.15	36.45	36.82	500
2006-12-11	37.09	37.09	37.09	37.09	100
2006-12-12	36.50	36.50	36.41	36.41	200
2006-12-13	36.58	36.58	36.58	36.58	100
2006-12-14	36.96	37.50	36.62	37.15	2000
2006-12-15	37.27	37.27	37.27	37.27	100
2006-12-18	37.51	37.51	36.70	36.70	800
2006-12-19	36.50	36.81	36.44	36.81	600
2006-12-20	37.00	37.00	36.78	36.78	200
2006-12-21	36.97	36.99	36.55	36.94	1800
2006-12-22	36.93	36.93	36.65	36.65	1500
2006-12-26	36.80	37.95	36.80	37.75	1600
2006-12-27	38.00	38.33	37.75	38.33	1300
2006-12-28	38.50	38.85	38.50	38.66	1500
2006-12-29	38.90	39.22	38.00	38.04	2800
2007-01-03	38.00	38.10	36.45	36.59	5200
2007-01-04	36.62	36.80	36.59	36.77	1500
2007-01-05	36.55	36.55	36.20	36.46	1000
2007-01-08	36.00	36.37	36.00	36.37	1900
2007-01-09	36.09	36.25	35.75	36.25	2700
2007-01-10	36.25	36.48	36.25	36.48	800
2007-01-11	36.75	37.25	36.75	36.83	2400
2007-01-12	36.93	37.75	36.93	37.75	1900
2007-01-16	38.00	38.00	37.40	37.40	1400
2007-01-17	37.40	38.15	37.37	37.84	1700
2007-01-18	37.50	37.50	36.74	37.21	1300
2007-01-19	37.50	38.50	37.50	38.25	1500
2007-01-22	37.75	37.75	36.50	36.77	3800
2007-01-23	37.00	38.50	37.00	38.21	4700
2007-01-24	38.21	38.60	38.13	38.60	800
2007-01-25	38.50	38.55	37.97	37.97	700
2007-01-26	38.10	38.10	37.65	38.10	5600
2007-01-29	40.00	40.25	38.26	38.56	6900
2007-01-30	38.66	40.05	38.66	40.00	12600
2007-01-31	39.34	39.34	38.88	38.88	2200
2007-02-01	39.35	39.95	39.00	39.85	2300
2007-02-02	39.94	40.35	39.94	40.35	1300
2007-02-05	40.50	41.34	40.50	40.75	3800
2007-02-06	40.50	41.05	40.50	41.05	1300
2007-02-07	41.00	41.00	40.75	41.00	1800
2007-02-08	41.05	41.05	40.68	40.68	1000
2007-02-09	40.67	40.67	39.75	39.75	1500
2007-02-12	39.74	40.35	39.74	40.00	900
2007-02-13	39.99	40.25	39.81	40.25	800
2007-02-14	40.50	40.50	40.25	40.25	400
2007-02-15	40.00	40.00	40.00	40.00	200
2007-02-16	40.14	40.25	39.75	40.00	1100
2007-02-20	40.25	40.50	40.25	40.50	500
2007-02-21	40.57	41.00	40.57	41.00	900
2007-02-22	41.25	41.29	40.70	41.22	1300
2007-02-23	41.00	41.00	40.50	41.00	1700
2007-02-26	40.75	40.75	39.75	40.17	1900
2007-02-27	39.50	39.50	38.25	38.75	4700
2007-02-28	38.25	38.38	37.03	38.16	6000
2007-03-01	38.30	38.90	37.40	38.23	7000
2007-03-02	37.89	38.30	37.89	37.98	1500
2007-03-05	37.73	38.25	37.50	37.75	2400
2007-03-06	37.75	38.15	37.75	37.90	2100
2007-03-07	37.75	37.80	37.50	37.64	1500
2007-03-08	37.76	37.92	37.52	37.53	3300
2007-03-09	37.70	38.25	37.70	38.25	1600
2007-03-12	38.13	38.50	38.09	38.50	500
2007-03-13	38.10	38.10	36.98	36.98	2400
2007-03-14	37.43	38.25	36.99	38.25	3700
2007-03-15	38.50	38.75	38.25	38.72	2000
2007-03-16	39.00	39.07	38.85	38.85	700
2007-03-19	39.25	39.75	39.25	39.45	1800
2007-03-20	39.36	40.25	39.36	40.25	1000
2007-03-21	40.50	41.25	40.48	41.00	2000
2007-03-22	40.86	40.90	40.60	40.90	800
2007-03-23	40.83	41.00	40.75	40.92	600
2007-03-26	41.25	41.25	40.27	40.75	3200
2007-03-27	40.75	40.75	40.75	40.75	200
2007-03-28	40.25	40.50	40.25	40.50	600
2007-03-29	41.00	41.00	40.50	40.75	1200
2007-03-30	41.00	41.25	40.86	41.25	800
2007-04-02	41.50	41.76	41.44	41.76	1400
2007-04-03	42.01	43.00	42.01	42.75	2600
2007-04-04	42.62	42.62	42.62	42.62	100
2007-04-05	42.57	42.57	42.00	42.00	800
2007-04-09	43.35	43.35	42.00	42.00	1700
2007-04-10	42.25	42.25	42.25	42.25	200
2007-04-11	42.07	42.07	41.00	41.25	700
2007-04-12	40.61	41.05	40.26	41.05	2500
2007-04-13	41.25	41.25	41.00	41.25	500
2007-04-16	42.16	42.72	42.10	42.72	1700
2007-04-17	42.50	42.70	42.25	42.57	1500
2007-04-18	42.53	42.98	42.53	42.98	400
2007-04-19	42.50	43.00	42.25	42.75	3100
2007-04-20	43.71	44.01	43.40	43.40	4400
2007-04-23	43.23	43.50	42.81	43.00	3700
2007-04-24	42.75	43.25	42.50	43.16	2600
2007-04-25	43.21	43.87	43.00	43.40	2200
2007-04-26	43.14	43.65	43.14	43.47	2600
2007-04-27	43.00	43.43	42.75	43.43	2100
2007-04-30	43.04	43.27	42.50	42.50	2200
2007-05-01	42.25	42.33	41.88	42.04	2300
2007-05-02	42.50	44.89	42.45	44.35	7800
2007-05-03	44.00	44.07	43.70	43.86	2600
2007-05-04	43.77	43.77	43.11	43.40	1800
2007-05-07	43.75	44.89	43.73	44.82	2300
2007-05-08	44.25	44.25	43.50	43.86	1500
2007-05-09	43.98	44.75	43.70	44.50	1300
2007-05-10	44.00	44.50	43.75	43.94	1400
2007-05-11	44.20	44.42	44.20	44.25	600
2007-05-14	44.45	44.50	43.25	43.25	800
2007-05-15	43.30	43.50	42.37	42.37	1200
2007-05-16	42.27	42.50	41.95	42.50	3300
2007-05-17	42.25	42.25	40.50	41.10	3500
2007-05-18	41.05	41.50	40.77	41.36	2000
2007-05-21	41.46	42.00	41.46	42.00	900
2007-05-22	41.75	41.75	41.25	41.54	900
2007-05-23	41.50	41.50	41.25	41.41	1500
2007-05-24	41.55	41.75	40.85	41.20	1200
2007-05-25	41.48	41.70	41.25	41.70	1200
2007-05-29	41.69	42.16	41.50	42.16	1200
2007-05-30	41.50	42.50	41.50	42.50	1100
2007-05-31	43.00	43.56	42.75	42.75	1500
2007-06-01	43.25	43.75	43.25	43.50	800
2007-06-04	43.50	43.50	43.25	43.25	400
2007-06-06	42.50	43.00	42.50	42.98	600
2007-06-07	42.50	42.50	42.00	42.25	800
2007-06-08	42.56	43.25	42.56	43.25	900
2007-06-11	43.17	43.50	42.86	43.25	1300
2007-06-12	42.70	43.00	42.25	42.51	2900
2007-06-13	42.62	43.55	42.50	43.55	1700
2007-06-14	43.61	43.61	43.61	43.61	300
2007-06-15	44.01	44.66	43.75	43.75	8800
2007-06-18	43.75	43.75	43.68	43.68	300
2007-06-19	43.67	43.67	43.36	43.44	1300
2007-06-20	43.03	43.05	41.72	41.79	2300
2007-06-21	41.67	42.25	41.67	42.00	1900
2007-06-22	41.89	41.92	41.89	41.92	700
2007-06-25	41.95	42.24	41.70	42.00	1800
2007-06-26	42.23	43.25	42.23	42.92	3600
2007-06-27	42.68	42.83	42.25	42.83	1500
2007-06-28	43.50	44.50	43.50	44.50	1400
2007-06-29	45.00	45.00	44.25	44.25	1400
2007-07-02	44.13	44.28	44.10	44.10	600
2007-07-03	44.00	44.00	44.00	44.00	100
2007-07-05	44.50	44.51	43.50	43.96	1400
2007-07-06	43.72	43.75	43.55	43.75	600
2007-07-09	43.75	44.01	43.50	44.00	1300
2007-07-10	43.66	43.66	42.41	42.60	1600
2007-07-11	42.71	42.88	42.55	42.75	1100
2007-07-12	43.50	43.85	43.44	43.85	1700
2007-07-13	44.17	44.17	43.89	44.00	1000
2007-07-16	43.75	43.90	43.73	43.90	500
2007-07-17	43.90	44.48	43.84	44.25	4200
2007-07-18	43.98	43.98	43.25	43.75	2000
2007-07-19	44.25	44.50	44.25	44.50	800
2007-07-20	44.25	44.40	44.25	44.25	2100
2007-07-23	43.87	44.51	43.87	44.49	1600
2007-07-24	44.00	44.25	43.42	43.42	1500
2007-07-25	43.87	44.25	43.62	44.25	2100
2007-07-26	44.25	44.74	43.75	44.00	2400
2007-07-27	42.00	42.20	41.35	41.84	8400
2007-07-30	42.25	42.77	41.50	42.70	1900
2007-07-31	43.77	43.77	42.75	42.94	2300
2007-08-01	39.50	42.25	38.63	41.50	13600
2007-08-02	42.00	42.12	41.75	42.12	1300
2007-08-03	42.36	42.50	41.40	41.95	2600
2007-08-06	41.95	42.50	41.20	42.00	3400
2007-08-07	41.50	41.50	40.58	40.58	1100
2007-08-08	41.75	43.50	41.75	42.97	1000
2007-08-09	42.50	43.76	42.00	43.75	1800
2007-08-10	43.25	44.50	42.75	43.25	3600
2007-08-13	42.75	43.25	42.47	42.81	1400
2007-08-14	42.50	42.50	41.28	41.28	300
2007-08-15	41.00	41.25	40.25	40.30	500
2007-08-16	40.70	42.00	39.15	41.00	5100
2007-08-17	45.50	45.50	41.95	43.50	18600
2007-08-20	43.07	43.53	42.83	42.83	1100
2007-08-21	42.95	43.56	42.95	43.56	1800
2007-08-22	43.50	43.80	43.50	43.80	600
2007-08-23	43.50	43.50	43.25	43.25	200
2007-08-24	43.10	44.00	43.10	44.00	600
2007-08-27	44.50	44.50	43.75	43.76	600
2007-08-28	43.00	43.00	41.12	41.12	1100
2007-08-29	41.75	42.00	41.75	42.00	200
2007-08-30	41.75	42.50	41.75	42.50	200
2007-08-31	42.04	42.35	42.04	42.35	300
2007-09-04	42.67	43.20	42.67	42.89	600
2007-09-05	42.00	42.00	41.00	41.07	1900
2007-09-06	40.87	40.87	40.87	40.87	200
2007-09-07	40.40	40.40	38.86	38.86	700
2007-09-10	39.25	39.25	37.75	39.00	1700
2007-09-11	39.75	39.82	39.50	39.50	900
2007-09-12	39.73	40.00	39.50	40.00	800
2007-09-13	40.39	40.39	39.93	39.93	500
2007-09-14	40.00	40.26	40.00	40.25	700
2007-09-17	40.25	40.53	40.25	40.33	1900
2007-09-18	40.25	41.20	40.19	41.20	700
2007-09-19	41.86	42.75	41.86	42.75	400
2007-09-20	42.50	43.31	42.50	43.23	1200
2007-09-21	43.52	43.52	43.23	43.23	500
2007-09-24	42.99	43.04	42.99	43.04	200
2007-09-25	42.50	42.50	42.45	42.45	200
2007-09-26	43.22	44.50	43.22	44.50	400
2007-09-27	44.26	44.43	44.00	44.43	1000
2007-09-28	44.22	44.22	44.00	44.02	900
2007-10-01	44.43	45.46	44.40	45.46	1200
2007-10-02	46.04	46.25	45.72	45.98	1400
2007-10-03	45.68	45.68	44.66	44.66	1500
2007-10-04	44.85	45.31	44.75	44.75	1600
2007-10-05	45.04	45.47	45.03	45.47	900
2007-10-08	45.89	45.95	45.50	45.78	1300
2007-10-09	45.78	46.38	45.78	46.38	700
2007-10-10	47.00	47.00	45.94	46.00	1400
2007-10-11	45.82	46.16	45.26	45.26	2300
2007-10-12	45.09	45.22	45.09	45.22	500
2007-10-15	45.25	45.41	44.14	44.14	1100
2007-10-16	44.50	44.58	44.50	44.58	300
2007-10-17	44.84	44.84	43.67	43.67	600
2007-10-18	42.79	43.00	42.66	42.66	800
2007-10-19	43.88	43.88	42.70	43.05	1500
2007-10-22	42.12	42.91	41.77	42.91	2200
2007-10-23	42.89	44.55	42.62	44.51	3000
2007-10-24	44.45	44.53	43.20	44.15	3600
2007-10-25	44.09	44.62	43.99	44.19	1900
2007-10-26	44.60	45.00	44.60	45.00	500
2007-10-29	45.00	45.00	44.75	44.90	500
2007-10-30	44.84	44.92	44.84	44.86	700
2007-10-31	45.17	46.00	44.69	45.39	1400
2007-11-01	44.66	45.00	43.40	43.71	2300
2007-11-02	45.25	45.75	44.00	44.74	4000
2007-11-05	45.00	45.37	44.50	45.02	2800
2007-11-06	44.89	45.10	44.00	45.05	1200
2007-11-07	44.50	44.55	43.18	43.18	2000
2007-11-08	43.75	43.75	42.75	43.65	3600
2007-11-09	43.00	43.54	42.75	43.40	1000
2007-11-12	43.99	44.75	43.17	43.17	1600
2007-11-13	43.15	44.76	43.15	44.76	600
2007-11-14	44.50	44.61	43.75	43.75	1000
2007-11-15	43.88	43.88	43.00	43.50	1100
2007-11-16	43.48	43.48	42.40	43.25	2800
2007-11-19	42.84	43.50	42.82	43.00	1600
2007-11-20	42.92	43.25	42.88	43.01	1500
2007-11-21	43.43	44.14	43.14	43.14	1100
2007-11-23	43.07	44.00	43.07	44.00	500
2007-11-26	43.76	43.76	42.92	42.92	1200
2007-11-27	43.03	43.62	43.03	43.50	2200
2007-11-28	44.16	44.50	44.16	44.50	1000
2007-11-29	45.00	45.21	44.25	44.25	1400
2007-11-30	44.99	45.34	44.81	44.81	1000
2007-12-03	44.92	45.33	44.92	45.12	400
2007-12-04	45.27	45.46	45.06	45.06	700
2007-12-05	45.28	45.45	45.00	45.25	1200
2007-12-06	45.75	46.34	45.60	46.34	900
2007-12-07	46.39	46.57	46.04	46.04	2100
2007-12-10	45.97	45.97	45.97	45.97	100
2007-12-11	46.24	46.24	45.53	45.62	700
2007-12-12	45.70	45.75	45.17	45.17	1600
2007-12-13	44.67	46.00	44.67	46.00	1700
2007-12-14	45.97	46.09	45.62	45.62	2100
2007-12-17	45.48	45.74	45.48	45.56	800
2007-12-18	45.50	46.75	45.50	46.75	1100
2007-12-19	46.69	46.69	46.42	46.50	2500
2007-12-20	46.42	46.42	45.70	46.40	1400
2007-12-21	47.13	47.34	46.25	46.75	1400
2007-12-24	47.65	47.65	47.65	47.65	100
2007-12-26	47.63	49.03	47.59	49.03	2100
2007-12-27	48.63	48.63	47.50	47.50	2700
2007-12-28	47.55	47.55	47.39	47.39	300
2007-12-31	46.67	46.67	46.20	46.20	300
2008-01-02	45.45	45.62	45.32	45.62	600
2008-01-03	45.61	46.00	45.61	45.66	900
2008-01-04	45.31	45.32	45.27	45.27	500
2008-01-07	46.00	46.25	45.02	45.58	3400
2008-01-08	44.86	45.15	43.75	43.75	1300
2008-01-09	44.25	44.64	43.52	44.64	1300
2008-01-10	44.00	45.76	43.75	45.76	2100
2008-01-11	45.32	45.35	44.20	44.20	2700
2008-01-14	44.67	44.67	43.96	44.29	700
2008-01-15	43.69	44.12	43.64	44.12	1000
2008-01-16	44.75	44.75	43.79	44.45	1100
2008-01-17	43.97	43.97	42.55	42.66	1600
2008-01-18	42.70	42.70	41.28	41.28	300
2008-01-22	41.50	42.91	41.41	41.41	1500
2008-01-23	40.49	42.51	40.30	42.43	2000
2008-01-24	42.79	43.45	42.79	42.94	500
2008-01-25	43.38	43.91	42.27	42.90	2200
2008-01-28	43.09	43.58	42.59	43.50	1900
2008-01-29	44.46	44.68	43.78	44.68	1200
2008-01-30	44.48	45.75	44.47	45.09	2100
2008-01-31	44.08	46.00	44.08	46.00	2300
2008-02-01	46.73	48.00	46.57	46.57	3100
2008-02-04	45.48	45.96	45.26	45.63	2000
2008-02-05	45.19	45.19	44.50	44.50	1800
2008-02-06	44.69	44.77	44.69	44.69	600
2008-02-07	43.94	45.07	43.94	44.29	1500
2008-02-08	43.70	43.91	43.60	43.83	2000
2008-02-11	43.23	43.23	42.94	43.10	300
2008-02-12	42.99	43.64	42.70	42.84	1600
2008-02-13	43.00	43.70	43.00	43.40	1800
2008-02-14	43.70	43.70	42.19	42.32	800
2008-02-15	42.15	42.15	41.21	41.54	1400
2008-02-19	42.51	42.51	41.92	41.92	700
2008-02-20	41.19	42.34	41.19	42.26	1600
2008-02-21	43.02	43.36	42.25	42.26	800
2008-02-22	41.11	41.23	40.80	41.23	1200
2008-02-25	40.97	42.11	40.97	42.01	1300
2008-02-26	42.35	43.13	42.23	43.03	1300
2008-02-27	43.39	43.39	42.22	42.22	400
2008-02-29	41.40	41.40	41.40	41.40	100
2008-03-03	41.07	41.07	41.07	41.07	100
2008-03-04	41.12	41.38	40.89	41.38	400
2008-03-05	41.38	41.38	41.10	41.10	600
2008-03-06	41.55	41.55	41.22	41.27	1200
2008-03-07	40.83	40.83	40.83	40.83	100
2008-03-10	40.98	40.98	39.18	39.18	3700
2008-03-11	40.00	41.37	40.00	41.37	1500
2008-03-12	41.99	41.99	41.50	41.50	400
2008-03-13	40.31	42.23	40.31	41.90	5000
2008-03-14	40.71	41.30	40.00	40.87	3600
2008-03-17	39.68	42.23	39.68	41.75	2700
2008-03-18	42.47	44.67	42.47	44.67	2400
2008-03-19	44.90	45.25	43.45	43.45	2800
2008-03-20	44.67	45.08	44.49	44.49	1900
2008-03-24	45.50	45.50	43.41	43.47	2700
2008-03-25	43.67	43.87	43.67	43.86	400
2008-03-26	43.90	43.90	43.29	43.29	400
2008-03-27	42.88	43.17	42.43	42.50	1700
2008-03-28	42.52	42.52	42.35	42.42	900
2008-03-31	43.00	43.00	42.00	42.28	1300
2008-04-01	43.45	43.68	43.38	43.68	500
2008-04-02	43.68	43.87	43.61	43.61	500
2008-04-03	43.58	43.58	43.16	43.16	900
2008-04-04	44.00	44.00	43.75	43.95	700
2008-04-07	43.98	43.98	43.42	43.45	400
2008-04-08	43.03	43.17	42.91	43.11	700
2008-04-09	43.61	43.61	42.73	42.73	300
2008-04-10	42.53	43.03	42.03	43.03	4000
2008-04-11	42.94	42.94	42.51	42.61	500
2008-04-14	42.42	42.77	42.30	42.62	800
2008-04-15	42.43	42.47	41.59	41.75	600
2008-04-16	42.76	43.70	42.76	43.70	600
2008-04-17	43.64	43.64	42.90	43.08	1100
2008-04-18	43.86	44.22	43.86	44.14	700
2008-04-21	43.79	43.79	42.11	43.42	1100
2008-04-22	43.19	43.19	42.25	42.56	1200
2008-04-23	42.68	43.54	42.68	43.54	600
2008-04-24	44.17	44.65	43.96	44.65	700
2008-04-25	44.85	45.77	44.75	45.77	1100
2008-04-28	45.63	45.89	45.37	45.59	1300
2008-04-29	44.60	46.16	43.50	43.50	3500
2008-04-30	43.97	44.34	42.77	42.77	2700
2008-05-01	43.78	44.21	43.78	44.16	1700
2008-05-02	44.40	44.82	44.34	44.82	600
2008-05-05	44.09	44.09	43.28	43.79	1400
2008-05-06	43.15	44.35	43.07	44.13	4400
2008-05-07	43.95	44.18	42.40	42.60	3893
2008-05-08	42.61	42.61	41.84	41.97	2600
2008-05-09	42.15	42.23	41.75	42.20	1500
2008-05-12	42.22	42.57	42.19	42.56	2300
2008-05-13	42.45	42.63	41.92	42.35	2800
2008-05-14	43.35	43.89	43.07	43.64	2800
2008-05-15	42.88	43.01	42.35	42.71	1800
2008-05-16	43.38	43.67	42.40	42.85	1400
2008-05-19	42.76	43.61	42.76	43.26	5400
2008-05-20	43.07	43.45	42.96	43.28	2800
2008-05-21	43.85	43.85	43.12	43.27	1900
2008-05-22	43.87	43.87	43.53	43.66	900
2008-05-23	43.58	43.62	43.01	43.31	3300
2008-05-27	43.51	43.95	43.38	43.76	2900
2008-05-28	43.78	43.89	43.46	43.89	2500
2008-05-29	44.11	45.20	44.11	45.09	900
2008-05-30	44.81	45.40	44.48	45.25	2800
2008-06-02	45.36	45.40	43.92	44.72	2300
2008-06-03	44.31	44.83	43.76	43.76	1600
2008-06-04	43.04	43.99	43.04	43.62	3100
2008-06-05	43.77	43.92	43.72	43.92	2100
2008-06-06	43.70	43.70	41.79	41.80	500
2008-06-09	40.83	40.83	40.51	40.75	400
2008-06-10	40.69	41.35	40.69	41.19	1100
2008-06-11	41.10	41.10	40.42	40.42	1600
2008-06-12	41.39	41.39	40.37	40.41	1300
2008-06-13	41.10	41.27	39.63	41.21	13500
2008-06-16	41.25	41.45	41.12	41.45	2200
2008-06-17	41.18	41.39	41.02	41.02	800
2008-06-18	41.25	41.50	41.15	41.15	1300
2008-06-19	41.02	42.27	41.00	42.27	2800
2008-06-20	42.55	42.62	41.85	42.60	1200
2008-06-23	43.55	43.57	42.89	42.89	2000
2008-06-24	42.69	42.95	42.13	42.13	2200
2008-06-25	41.65	41.68	40.32	40.66	3800
2008-06-26	40.74	40.74	38.71	38.96	1600
2008-06-27	38.36	39.12	37.80	37.80	2600
2008-06-30	37.80	38.16	37.34	37.34	3000
2008-07-01	37.46	37.81	36.76	37.78	4100
2008-07-02	37.88	37.93	36.54	36.86	1400
2008-07-03	36.00	37.27	36.00	36.84	2400
2008-07-07	36.95	37.30	36.94	37.04	1800
2008-07-08	37.97	38.15	37.45	38.11	4400
2008-07-09	37.89	37.89	37.25	37.25	1300
2008-07-10	36.97	37.53	36.96	37.52	2000
2008-07-11	37.95	38.25	37.73	38.25	5100
2008-07-14	38.40	38.50	38.12	38.50	2840
2008-07-15	38.27	39.27	38.00	38.92	3100
2008-07-16	38.90	40.33	38.90	40.27	6500
2008-07-17	40.25	40.33	39.42	40.18	1000
2008-07-18	40.63	40.63	39.97	39.97	2608
2008-07-21	40.11	40.11	39.97	40.02	800
2008-07-22	40.53	42.59	40.53	42.59	4600
2008-07-23	42.71	43.42	42.57	43.13	2700
2008-07-24	43.75	43.88	43.18	43.26	3900
2008-07-25	44.38	45.00	43.72	44.84	6300
2008-07-28	42.00	43.42	40.81	42.19	3300
2008-07-29	43.40	44.63	43.40	44.26	1800
2008-07-30	44.76	44.76	44.02	44.30	1400
2008-07-31	44.10	44.63	43.73	44.29	2100
2008-08-01	43.92	44.80	43.64	44.77	1400
2008-08-04	44.64	44.75	44.20	44.42	1500
2008-08-05	44.60	45.00	44.53	44.87	1900
2008-08-06	44.66	45.00	44.64	45.00	5100
2008-08-07	44.67	45.17	44.65	44.65	1400
2008-08-08	45.57	46.82	45.52	46.29	4300
2008-08-11	46.29	48.03	46.10	47.57	2700
2008-08-12	47.15	47.15	46.85	46.88	1400
2008-08-13	47.31	47.31	46.52	47.00	2400
2008-08-14	46.73	47.38	46.73	47.10	3100
2008-08-15	48.02	48.02	46.76	46.96	900
2008-08-18	46.63	46.82	46.06	46.06	3000
2008-08-19	46.06	46.15	45.03	45.16	2400
2008-08-20	44.98	45.69	44.75	45.57	3500
2008-08-21	44.83	44.96	44.23	44.47	2200
2008-08-22	44.56	45.91	44.56	45.91	2200
2008-08-25	45.86	45.86	44.92	45.04	1500
2008-08-26	45.00	45.99	44.83	45.99	1800
2008-08-27	46.20	46.80	46.20	46.25	1900
2008-08-28	46.81	48.06	46.81	47.91	2400
2008-08-29	47.73	47.78	47.24	47.56	3500
2008-09-02	48.32	48.32	47.31	47.32	700
2008-09-03	47.11	47.54	46.80	46.93	3100
2008-09-04	46.71	46.78	45.97	45.97	1500
2008-09-05	45.97	45.97	44.76	45.10	2900
2008-09-08	46.20	46.21	45.25	46.21	4200
2008-09-09	47.03	47.03	45.10	45.16	2600
2008-09-10	44.71	45.34	44.48	45.23	2500
2008-09-11	44.67	45.81	44.63	45.81	800
2008-09-12	45.52	45.52	44.89	45.03	1800
2008-09-15	44.54	44.54	44.01	44.01	1600
2008-09-16	43.82	47.02	43.82	46.54	4000
2008-09-17	45.31	45.64	44.33	45.18	5400
2008-09-18	45.36	47.00	45.26	47.00	2400
2008-09-19	48.95	49.75	47.86	48.18	5125
2008-09-22	46.95	47.92	46.95	47.06	4200
2008-09-23	47.02	47.26	45.56	45.56	1600
2008-09-24	44.91	45.15	44.08	44.08	1000
2008-09-25	44.29	44.44	44.05	44.15	2600
2008-09-26	43.42	43.85	43.42	43.71	3000
2008-09-29	43.21	43.21	41.80	41.86	5800
2008-09-30	41.50	42.89	41.50	42.89	1900
2008-10-01	42.84	43.24	42.51	42.68	1412
2008-10-02	41.40	41.40	38.85	39.26	3000
2008-10-03	40.26	40.26	38.69	38.69	3700
2008-10-06	38.09	38.09	34.48	35.88	3500
2008-10-07	36.12	44.86	35.16	44.86	1842
2008-10-08	36.16	36.16	33.75	33.76	5300
2008-10-09	33.80	33.80	27.06	29.70	8316
2008-10-10	28.00	31.00	25.83	29.14	8600
2008-10-13	32.57	33.42	31.85	33.42	3800
2008-10-14	34.19	35.24	33.00	34.05	6400
2008-10-15	33.40	33.40	30.75	30.76	1900
2008-10-16	29.71	31.53	28.49	31.53	5200
2008-10-17	32.14	33.82	31.72	33.63	3900
2008-10-20	33.52	34.15	33.32	33.72	1200
2008-10-21	34.00	34.94	33.53	34.25	3600
2008-10-22	33.41	33.95	32.99	33.18	1200
2008-10-23	33.23	34.47	31.10	32.68	2300
2008-10-24	30.17	32.42	30.17	31.88	2500
2008-10-27	31.30	31.30	29.66	29.66	1500
2008-10-28	28.74	29.77	27.90	29.77	3100
2008-10-29	31.31	32.79	31.22	32.29	900
2008-10-31	33.90	35.61	33.90	35.14	2800
2008-11-03	34.68	35.81	34.68	35.81	200
2008-11-04	35.85	37.04	35.85	37.04	600
2008-11-06	36.00	36.00	31.50	31.50	2300
2008-11-07	30.89	31.23	30.84	31.23	500
2008-11-10	31.56	31.60	31.56	31.60	300
2008-11-11	30.10	31.00	29.74	30.50	2700
2008-11-12	29.35	29.50	29.33	29.50	300
2008-11-13	29.98	33.23	28.63	33.23	3200
2008-11-14	33.24	33.24	31.29	31.29	1100
2008-11-17	29.96	31.69	29.65	31.00	2100
2008-11-18	30.65	30.96	28.96	29.10	1200
2008-11-19	29.77	29.77	27.15	27.15	1400
2008-11-20	26.78	28.50	25.30	25.30	1900
2008-11-21	24.78	26.70	23.91	26.70	4450
2008-11-24	26.54	28.49	26.54	27.71	700
2008-11-25	28.01	28.50	27.87	28.40	1400
2008-11-26	28.62	30.84	28.62	30.84	1000
2008-12-01	30.60	30.60	28.60	28.60	600
2008-12-02	28.20	30.05	28.20	29.90	1300
2008-12-03	29.32	30.52	29.32	30.34	1300
2008-12-04	29.70	29.92	29.69	29.92	900
2008-12-05	29.70	31.42	29.49	31.14	900
2008-12-08	33.61	33.61	33.21	33.21	1000
2008-12-09	33.75	34.75	32.50	32.92	1300
2008-12-10	33.25	33.34	32.75	32.94	400
2008-12-11	33.13	33.13	30.65	30.66	800
2008-12-15	31.50	32.00	31.00	31.22	1500
2008-12-16	31.51	32.63	31.51	32.55	600
2008-12-17	32.90	33.10	32.27	32.59	1100
2008-12-18	34.00	34.00	33.42	33.42	500
2008-12-19	34.07	35.50	33.04	34.00	1000
2008-12-22	33.00	33.25	32.18	33.25	900
2008-12-23	33.78	34.25	32.48	33.06	900
2008-12-26	34.00	34.00	34.00	34.00	100
2008-12-29	34.41	34.62	34.00	34.11	1800
2008-12-30	33.70	35.00	33.70	33.81	1500
2008-12-31	34.12	36.00	34.12	36.00	837
2009-01-02	37.56	37.56	37.56	37.56	200
2009-01-05	37.34	38.58	37.34	37.85	1100
2009-01-06	38.13	38.13	37.58	37.90	300
2009-01-07	36.50	36.50	34.61	34.61	700
2009-01-08	34.21	34.23	33.82	33.97	6400
2009-01-09	33.00	33.08	32.70	32.70	500
2009-01-12	32.57	32.57	32.57	32.57	100
2009-01-13	32.18	32.18	32.18	32.18	100
2009-01-14	32.18	32.18	31.43	31.43	400
2009-01-15	31.89	31.89	28.89	30.54	8700
2009-01-16	31.01	31.75	30.41	31.75	700
2009-01-20	30.42	31.16	29.50	29.52	1237
2009-01-21	29.48	29.89	29.40	29.88	700
2009-01-22	29.18	29.79	28.50	29.79	1200
2009-01-23	28.26	29.59	28.26	29.59	700
2009-01-26	29.73	29.73	29.35	29.45	300
2009-01-27	30.50	30.73	30.00	30.00	300
2009-01-28	31.62	32.21	31.62	31.74	600
2009-01-29	30.96	30.96	30.60	30.75	400
2009-01-30	30.45	30.76	30.45	30.76	1032
2009-02-02	29.50	29.63	29.48	29.63	300
2009-02-03	30.68	31.00	30.68	31.00	300
2009-02-04	31.50	31.70	30.85	30.91	900
2009-02-05	30.85	31.50	30.68	31.45	1300
2009-02-06	31.51	32.39	31.51	32.39	1800
2009-02-09	31.89	32.75	31.89	32.40	9600
2009-02-10	31.23	31.23	31.00	31.10	6200
2009-02-11	30.95	31.44	30.95	31.44	1800
2009-02-12	30.75	31.10	29.82	31.10	2200
2009-02-13	31.10	31.64	31.10	31.10	1400
2009-02-17	29.41	29.41	29.41	29.41	100
2009-02-18	28.98	29.49	28.77	29.32	1400
2009-02-20	28.23	28.23	27.10	27.52	1300
2009-02-23	27.20	27.20	25.74	25.83	500
2009-02-24	25.90	26.25	25.54	26.25	1900
2009-02-25	26.20	26.20	24.75	24.75	3400
2009-02-26	25.00	25.02	24.51	24.51	2600
2009-02-27	24.25	24.25	23.79	23.79	200
2009-03-02	23.80	23.80	22.00	22.00	600
2009-03-03	21.40	21.40	20.30	20.30	2150
2009-03-04	21.00	21.00	20.46	20.46	300
2009-03-05	20.00	20.00	19.25	19.25	1900
2009-03-06	18.94	19.25	18.39	18.51	2800
2009-03-09	18.50	18.50	18.49	18.49	200
2009-03-10	18.90	19.36	18.90	19.36	400
2009-03-11	19.00	19.00	18.41	18.83	867
2009-03-12	18.73	18.73	18.73	18.73	100
2009-03-13	19.72	20.00	19.72	20.00	200
2009-03-16	21.00	21.00	21.00	21.00	100
2009-03-17	20.53	20.53	20.53	20.53	100
2009-03-18	21.43	21.75	21.42	21.75	300
2009-03-19	21.83	22.00	21.83	21.83	400
2009-03-23	21.83	22.75	21.83	22.75	700
2009-03-25	22.50	22.50	22.50	22.50	100
2009-03-26	22.85	23.50	22.85	23.50	300
2009-03-31	23.49	23.50	23.49	23.50	1400
2009-04-01	23.00	23.00	22.98	22.98	200
2009-04-02	24.15	25.00	24.15	25.00	200
2009-04-03	25.37	25.37	25.37	25.37	400
2009-04-06	25.75	25.75	25.46	25.50	2300
2009-04-07	25.79	25.79	25.50	25.50	500
2009-04-08	25.75	25.75	25.58	25.58	200
2009-04-09	23.67	23.75	23.10	23.66	14258
2009-04-13	23.67	23.99	23.67	23.99	500
2009-04-14	23.53	23.98	23.53	23.98	300
2009-04-15	23.66	24.13	23.66	24.13	300
2009-04-16	24.44	24.99	24.44	24.99	700
2009-04-17	24.96	25.46	24.96	25.46	700
2009-04-20	24.66	24.66	24.66	24.66	100
2009-04-21	25.00	25.00	25.00	25.00	100
2009-04-22	25.79	25.79	25.31	25.31	500
2009-04-23	25.00	25.00	24.80	24.94	400
2009-04-24	25.75	26.09	25.75	26.09	200
2009-04-27	26.00	26.00	25.26	25.26	200
2009-04-28	25.96	25.96	25.96	25.96	100
2009-04-29	26.66	26.66	26.50	26.50	200
2009-04-30	27.19	27.50	27.19	27.25	400
2009-05-04	27.10	27.20	27.10	27.20	400
2009-05-05	27.01	27.16	27.01	27.09	900
2009-05-06	27.09	27.09	26.99	26.99	400
2009-05-07	26.75	26.75	26.75	26.75	100
2009-05-08	27.25	28.39	27.25	28.39	2810
2009-05-11	27.75	27.75	27.71	27.71	200
2009-05-12	27.19	27.19	26.89	26.89	200
2009-05-13	26.34	26.34	25.50	25.50	300
2009-05-14	25.77	25.77	25.77	25.77	100
2009-05-15	25.28	25.28	25.14	25.14	200
2009-05-18	25.32	25.76	25.32	25.76	500
2009-05-20	25.72	25.72	25.70	25.70	200
2009-05-21	25.06	25.06	24.59	24.59	300
2009-05-22	25.14	25.61	24.53	24.53	3700
2009-05-26	24.55	24.75	24.45	24.75	3700
2009-05-27	24.75	25.00	24.25	24.26	2500
2009-05-28	24.50	24.50	23.90	24.13	1000
2009-06-01	24.50	25.00	24.50	25.00	200
2009-06-02	25.48	26.45	25.48	26.45	600
2009-06-03	26.96	27.35	26.96	27.35	200
2009-06-05	27.92	28.38	27.92	28.36	4200
2009-06-08	28.14	28.14	28.11	28.11	500
2009-06-09	28.00	28.00	28.00	28.00	100
2009-06-10	27.50	27.50	26.66	26.92	1800
2009-06-11	27.00	27.00	27.00	27.00	100
2009-06-15	26.48	26.48	26.40	26.40	200
2009-06-16	26.36	26.36	26.00	26.00	200
2009-06-19	26.33	26.37	25.76	25.76	400
2009-06-22	25.50	25.50	25.50	25.50	100
2009-06-23	25.00	25.00	24.98	24.98	200
2009-06-24	25.15	25.15	24.50	24.50	300
2009-06-25	24.49	24.49	24.49	24.49	500
2009-06-26	24.69	25.55	24.49	25.55	2500
2009-06-29	25.70	25.70	25.70	25.70	100
2009-06-30	25.90	25.90	25.85	25.85	300
2009-07-01	26.20	26.71	26.20	26.71	1300
2009-07-02	26.25	26.25	25.10	25.30	1856
2009-07-06	25.29	25.29	24.65	24.65	500
2009-07-07	24.15	24.17	24.12	24.17	300
2009-07-08	23.94	23.94	22.98	23.75	1800
2009-07-09	23.76	23.76	23.59	23.59	200
2009-07-14	23.79	23.92	23.79	23.92	500
2009-07-15	24.39	25.00	24.39	25.00	600
2009-07-16	25.45	26.18	25.45	26.18	700
2009-07-17	26.36	26.66	26.34	26.66	300
2009-07-20	26.00	26.00	26.00	26.00	100
2009-07-21	26.04	26.04	26.00	26.00	200
2009-07-22	26.35	26.59	26.35	26.50	5100
2009-07-23	26.45	26.45	26.45	26.45	500
2009-07-24	27.15	29.33	27.15	28.27	4045
2009-07-27	27.73	27.73	26.62	26.96	1000
2009-07-29	26.37	26.58	26.37	26.58	1100
2009-07-30	27.12	27.69	27.12	27.40	1100
2009-07-31	27.64	27.98	27.50	27.50	1400
2009-08-03	27.26	27.59	27.25	27.59	700
2009-08-05	26.91	26.92	26.09	26.09	1200
2009-08-06	26.19	26.19	26.06	26.06	1600
2009-08-07	26.41	27.44	26.41	27.44	700
2009-08-10	27.14	27.19	26.49	27.11	6900
2009-08-13	27.75	27.75	27.75	27.75	100
2009-08-14	27.08	27.08	27.08	27.08	100
2009-08-18	27.35	27.35	27.12	27.21	2600
2009-08-21	28.28	28.94	28.28	28.70	700
2009-08-24	29.40	29.40	29.40	29.40	100
2009-08-26	29.39	29.39	29.39	29.39	300
2009-08-27	29.05	29.05	29.05	29.05	100
2009-08-28	29.92	30.00	29.75	29.75	300
2009-08-31	29.50	29.50	29.50	29.50	100
2009-09-01	29.00	29.00	29.00	29.00	300
2009-09-03	28.88	28.88	28.88	28.88	100
2009-09-04	29.50	29.50	29.50	29.50	100
2009-09-08	29.94	30.00	29.94	30.00	900
2009-09-09	30.50	30.69	30.50	30.69	200
2009-09-10	31.29	31.29	31.29	31.29	100
2009-09-11	31.89	31.89	31.51	31.51	200
2009-09-14	31.50	31.50	31.50	31.50	100
2009-09-15	31.80	32.07	31.76	31.86	8100
2009-09-16	32.00	32.59	32.00	32.59	300
2009-09-21	31.97	32.21	31.97	32.21	400
2009-09-24	31.58	31.58	31.58	31.58	100
2009-09-25	31.47	31.65	31.47	31.65	200
2009-09-28	32.03	32.03	32.03	32.03	300
2009-09-29	31.40	31.40	30.77	30.77	500
2009-09-30	29.73	29.74	29.55	29.55	2100
2009-10-01	29.42	29.78	29.22	29.22	1600
2009-10-02	28.67	28.67	28.67	28.67	100
2009-10-08	28.39	28.41	27.93	28.41	1500
2009-10-09	28.61	28.61	28.61	28.61	100
2009-10-13	28.30	28.30	28.30	28.30	202
2009-10-14	28.90	28.90	28.86	28.86	300
2009-10-19	29.23	29.23	29.20	29.20	200
2009-10-20	28.82	28.82	28.57	28.66	500
2009-10-21	28.96	29.00	28.62	28.62	400
2009-10-23	28.28	28.28	28.28	28.28	100
2009-10-26	27.94	27.94	27.75	27.75	200
2009-10-28	27.40	27.40	27.05	27.05	200
2009-10-29	26.70	26.70	26.34	26.34	300
2009-10-30	25.83	26.18	25.29	25.50	1400
2009-11-02	25.15	25.64	24.69	25.50	2000
2009-11-03	24.90	24.90	24.90	24.90	100
2009-11-04	25.29	25.29	25.24	25.24	200
2009-11-05	25.49	25.49	25.49	25.49	100
2009-11-06	25.91	26.00	25.91	26.00	300
2009-11-09	26.45	26.51	26.45	26.51	200
2009-11-10	26.57	26.57	26.00	26.25	300
2009-11-11	26.91	26.94	26.80	26.94	600
2009-11-12	27.32	27.99	26.87	26.87	600
2009-11-13	27.25	27.50	27.25	27.50	500
2009-11-16	27.75	28.44	27.75	28.30	500
2009-11-17	28.00	28.20	28.00	28.20	200
2009-11-18	28.45	29.00	27.86	27.86	1900
2009-11-19	27.59	27.59	27.00	27.00	300
2009-11-20	27.34	27.35	27.34	27.35	200
2009-11-23	27.83	28.27	27.83	27.83	400
2009-11-24	27.90	27.90	27.90	27.90	100
2009-11-27	27.00	27.12	27.00	27.12	200
2009-11-30	26.51	26.51	26.02	26.43	400
2009-12-01	26.50	27.00	26.50	27.00	400
2009-12-02	27.47	27.50	27.30	27.30	400
2009-12-03	27.76	27.76	27.76	27.76	100
2009-12-04	28.22	28.71	28.22	28.65	600
2009-12-08	28.18	28.18	28.18	28.18	100
2009-12-10	27.75	27.75	27.23	27.23	1700
2009-12-11	27.40	27.50	27.36	27.50	800
2009-12-14	27.70	28.48	27.70	28.48	700
2009-12-17	28.75	28.75	27.96	28.53	600
2009-12-18	28.68	28.68	28.68	28.68	100
2009-12-21	28.98	29.15	28.80	28.80	1200
2009-12-22	29.38	29.38	29.38	29.38	100
2009-12-23	29.97	30.00	29.97	29.97	400
2009-12-28	30.00	30.00	29.75	29.75	300
2009-12-29	29.80	29.80	29.78	29.78	200
2009-12-31	29.80	29.80	29.80	29.80	200
2010-01-04	30.34	30.34	30.34	30.34	100
2010-01-06	31.72	32.59	31.72	32.59	600
2010-01-07	32.76	32.81	32.45	32.60	900
2010-01-08	32.60	32.60	32.60	32.60	100
2010-01-11	32.80	32.80	32.78	32.80	500
2010-01-14	33.00	33.72	33.00	33.72	400
2010-01-15	33.43	33.43	32.80	32.80	600
2010-01-19	33.42	33.42	33.42	33.42	100
2010-01-20	32.80	32.80	32.42	32.42	200
2010-01-21	32.33	32.50	32.33	32.50	200
2010-01-22	31.90	32.25	31.90	32.25	200
2010-01-25	31.98	32.12	31.61	32.12	700
2010-01-26	31.38	31.38	31.38	31.38	100
2010-01-28	31.49	31.49	30.62	30.97	800
2010-01-29	30.66	30.66	30.46	30.60	300
2010-02-02	30.30	31.01	30.30	31.01	400
2010-02-03	31.59	31.59	31.47	31.47	300
2010-02-04	31.17	31.17	30.53	30.53	400
2010-02-05	29.95	30.31	29.71	30.31	900
2010-02-08	30.08	30.08	29.62	29.62	300
2010-02-09	30.01	30.05	30.01	30.04	500
2010-02-10	30.65	30.97	30.65	30.97	200
2010-02-11	31.17	32.17	31.17	32.17	300
2010-02-12	31.83	31.83	31.83	31.83	100
2010-02-16	31.89	32.10	31.89	32.10	1300
2010-02-17	32.52	32.76	32.52	32.76	204
2010-02-19	32.69	34.11	32.69	33.77	800
2010-02-22	33.69	33.84	33.69	33.82	700
2010-02-23	33.99	33.99	33.76	33.91	500
2010-03-01	34.46	34.67	34.43	34.43	900
2010-03-04	35.06	35.06	35.06	35.06	100
2010-03-05	35.69	35.69	35.69	35.69	100
2010-03-08	36.31	36.31	36.00	36.10	500
2010-03-10	36.60	36.83	36.60	36.83	200
2010-03-17	37.04	37.04	37.04	37.04	100
2010-03-18	37.20	37.20	37.05	37.05	200
2010-03-19	36.55	36.55	36.18	36.18	1100
2010-03-22	36.35	37.25	36.35	37.25	300
2010-03-23	37.40	37.40	37.13	37.39	500
2010-03-24	37.39	38.00	37.00	37.30	2000
2010-03-25	37.30	37.99	37.30	37.64	1100
2010-03-26	37.10	37.10	37.00	37.00	200
2010-03-29	37.06	37.06	37.06	37.06	100
2010-03-30	36.55	36.55	36.09	36.45	1100
2010-03-31	36.10	36.30	35.50	35.50	700
2010-04-01	35.76	36.00	35.31	35.65	1200
2010-04-05	36.00	36.00	36.00	36.00	100
2010-04-06	35.53	35.53	35.53	35.53	100
2010-04-07	35.16	35.80	35.16	35.60	1100
2010-04-08	35.40	35.87	35.40	35.87	600
2010-04-12	35.89	36.10	35.89	36.10	200
2010-04-13	36.18	37.04	36.18	37.04	300
2010-04-14	37.44	37.90	37.44	37.90	400
2010-04-15	38.14	38.19	37.95	37.95	1100
2010-04-16	38.01	38.25	37.80	38.02	1000
2010-04-19	37.51	37.84	37.33	37.83	500
2010-04-20	37.97	38.20	37.80	38.20	400
2010-04-21	38.60	38.60	38.60	38.60	100
2010-04-22	38.20	38.85	37.65	38.85	1600
2010-04-23	39.10	39.25	39.10	39.25	200
2010-04-26	39.50	39.70	39.12	39.14	1501
2010-04-27	39.23	39.23	38.18	38.18	300
2010-04-28	38.18	38.40	37.74	38.04	600
2010-04-29	37.87	39.50	37.87	39.50	900
2010-04-30	39.19	39.19	37.41	37.41	800
2010-05-03	37.50	39.00	37.50	39.00	700
2010-05-04	38.90	38.90	37.00	37.19	1100
2010-05-05	37.49	37.56	36.55	36.80	800
2010-05-06	36.31	36.31	32.83	34.99	3900
2010-05-07	34.50	34.50	33.20	33.40	1700
2010-05-10	34.19	35.80	34.19	35.80	400
2010-05-12	36.59	36.59	36.59	36.59	100
2010-05-13	37.00	37.00	36.80	36.90	900
2010-05-14	36.05	36.31	35.60	35.84	4400
2010-05-17	36.50	36.50	35.10	35.71	900
2010-05-18	35.99	35.99	35.17	35.17	300
2010-05-19	34.38	34.50	34.10	34.50	1000
2010-05-20	33.71	33.71	32.40	32.80	1100
2010-05-21	31.80	32.90	31.80	32.90	1400
2010-05-24	32.70	32.76	32.35	32.35	400
2010-05-25	31.56	31.84	30.90	31.76	900
2010-05-26	32.24	32.24	32.24	32.24	100
2010-05-27	33.00	33.00	33.00	33.00	100
2010-05-28	33.06	33.55	33.06	33.55	500
2010-06-01	32.75	33.00	32.31	32.78	1000
2010-06-02	32.10	32.75	32.10	32.75	200
2010-06-03	33.50	33.50	33.01	33.01	300
2010-06-04	32.22	32.22	31.01	31.01	400
2010-06-07	31.10	31.10	30.51	30.53	883
2010-06-08	30.80	31.00	30.80	31.00	300
2010-06-09	31.18	31.40	31.18	31.40	200
2010-06-10	31.98	31.98	31.90	31.90	300
2010-06-11	32.90	32.90	32.12	32.12	300
2010-06-14	32.89	33.53	32.89	32.90	900
2010-06-15	32.99	33.61	32.71	33.61	500
2010-06-18	33.61	33.61	33.56	33.56	500
2010-06-21	34.08	34.08	32.85	32.85	1800
2010-06-22	33.64	33.64	33.00	33.00	500
2010-06-23	32.43	32.54	32.43	32.54	600
2010-06-24	32.99	32.99	32.99	32.99	100
2010-06-25	32.60	33.25	32.40	33.25	1500
2010-06-28	33.40	33.95	33.40	33.95	200
2010-06-29	33.16	33.16	32.40	32.40	400
2010-06-30	32.60	33.38	32.25	32.40	1200
2010-07-01	32.40	32.40	31.40	32.24	1100
2010-07-02	32.25	32.25	31.60	32.20	900
2010-07-06	31.88	32.26	31.88	32.26	400
2010-07-07	31.81	32.93	31.81	32.93	500
2010-07-08	33.56	34.00	33.56	33.75	700
2010-07-12	33.47	33.55	32.82	33.55	2100
2010-07-13	34.30	35.29	34.30	35.29	800
2010-07-14	34.99	35.00	34.50	34.50	900
2010-07-16	34.06	34.06	32.50	32.68	2500
2010-07-20	32.35	33.27	32.00	32.89	3300
2010-07-21	33.45	33.45	33.00	33.00	200
2010-07-22	33.79	35.50	33.79	35.50	2000
2010-07-23	35.99	35.99	35.49	35.61	1500
2010-07-26	35.88	36.10	35.88	36.10	200
2010-07-27	37.16	37.50	36.87	36.90	700
2010-07-28	36.73	36.73	35.98	35.98	400
2010-07-29	35.50	35.50	34.80	34.82	400
2010-07-30	35.05	35.70	35.05	35.70	200
2010-08-02	36.49	37.10	36.49	36.50	700
2010-08-03	36.46	36.56	36.05	36.05	300
2010-08-04	36.05	36.05	36.04	36.04	200
2010-08-06	35.25	35.25	34.35	34.35	1200
2010-08-09	34.64	34.65	34.55	34.60	600
2010-08-10	34.21	34.50	34.00	34.50	500
2010-08-11	33.32	33.32	32.13	32.13	800
2010-08-12	31.91	31.91	31.30	31.83	600
2010-08-16	31.66	31.66	31.66	31.66	100
2010-08-17	32.48	33.00	32.48	32.90	300
2010-08-18	32.75	33.39	32.75	33.39	200
2010-08-19	32.30	32.30	32.30	32.30	100
2010-08-20	31.83	31.83	31.83	31.83	100
2010-08-23	31.98	31.98	31.30	31.30	300
2010-08-24	30.51	30.85	30.16	30.85	500
2010-08-25	30.60	30.74	30.60	30.74	200
2010-08-26	31.39	31.39	31.20	31.20	300
2010-08-27	31.50	32.10	31.50	32.10	300
2010-08-31	31.31	31.31	30.65	31.00	400
2010-09-01	31.41	33.00	31.41	33.00	400
2010-09-03	33.79	33.79	33.79	33.79	100
2010-09-07	34.42	34.42	34.25	34.25	600
2010-09-08	34.50	34.86	34.50	34.86	300
2010-09-09	34.07	34.23	34.07	34.23	200
2010-09-10	35.02	35.02	35.02	35.02	100
2010-09-13	35.70	36.00	35.40	36.00	400
2010-09-14	35.36	35.36	35.25	35.25	200
2010-09-15	35.00	35.00	35.00	35.00	200
2010-09-16	34.21	34.24	34.20	34.24	300
2010-09-17	34.58	34.58	34.47	34.47	200
2010-09-20	35.37	36.05	35.37	35.84	600
2010-09-21	36.00	36.50	36.00	36.38	400
2010-09-22	35.59	35.59	34.92	34.92	200
2010-09-24	35.45	36.65	35.45	36.65	300
2010-09-28	35.86	35.86	35.86	35.86	100
2010-09-29	36.04	36.50	36.03	36.50	300
2010-09-30	36.75	36.75	36.00	36.00	300
2010-10-04	34.94	34.94	34.26	34.41	300
2010-10-05	35.20	36.26	35.20	36.26	300
2010-10-06	35.75	36.63	35.75	36.42	1024
2010-10-07	36.25	36.25	36.00	36.00	397
2010-10-11	35.60	36.30	35.56	36.30	2200
2010-10-12	35.51	35.83	35.51	35.78	2666
2010-10-13	36.38	37.00	36.38	37.00	500
2010-10-15	37.52	37.52	37.52	37.52	100
2010-10-18	37.15	37.30	37.15	37.20	700
2010-10-20	37.32	37.52	37.32	37.52	450
2010-10-22	37.03	37.03	36.58	37.03	1330
2010-10-25	37.75	37.75	37.75	37.75	200
2010-10-27	37.35	37.35	36.76	37.10	600
2010-10-28	37.25	37.25	37.25	37.25	100
2010-10-29	37.49	37.49	37.49	37.49	100
2010-11-01	37.80	37.80	37.62	37.62	250
2010-11-02	38.28	38.35	37.99	38.35	1800
2010-11-03	38.50	38.76	38.02	38.65	1100
2010-11-04	39.00	39.00	39.00	39.00	200
2010-11-05	38.91	38.91	38.75	38.83	500
2010-11-08	38.44	38.87	38.44	38.68	425
2010-11-09	38.77	38.82	38.42	38.42	500
2010-11-10	38.43	38.70	37.99	38.70	1100
2010-11-11	38.00	38.29	38.00	38.29	300
2010-11-12	37.50	37.50	37.50	37.50	100
2010-11-15	37.00	37.00	36.90	36.90	300
2010-11-16	36.50	36.76	36.50	36.76	300
2010-11-17	36.70	36.70	36.47	36.51	900
2010-11-19	36.71	36.71	36.60	36.60	200
2010-11-22	36.05	36.22	35.60	35.83	608
2010-11-24	36.03	37.00	36.03	37.00	609
2010-11-29	36.00	36.61	36.00	36.61	1000
2010-11-30	36.74	36.75	36.70	36.70	600
2010-12-01	37.45	38.68	37.45	38.00	2993
2010-12-02	37.92	39.50	37.92	39.25	1500
2010-12-03	39.50	39.50	39.50	39.50	100
2010-12-07	39.50	40.08	39.47	39.47	600
2010-12-08	39.43	39.65	39.43	39.61	1879
2010-12-10	39.42	39.42	39.42	39.42	100
2010-12-13	39.26	39.34	39.20	39.25	1100
2010-12-14	39.25	39.63	39.25	39.60	2500
2010-12-15	39.31	39.38	39.03	39.03	500
2010-12-16	38.82	39.79	38.82	39.79	600
2010-12-17	40.09	40.09	38.77	38.77	900
2010-12-21	39.03	39.28	38.87	39.23	700
2010-12-22	39.04	39.04	39.04	39.04	200
2010-12-23	39.54	39.72	39.54	39.61	300
2010-12-27	39.30	40.27	39.30	40.10	800
2010-12-28	39.58	39.69	39.26	39.69	602
2010-12-31	39.80	39.80	39.80	39.80	100
2011-01-03	40.42	40.66	40.42	40.60	3700
2011-01-04	40.88	41.25	40.88	41.20	354
2011-01-05	41.38	41.70	41.38	41.70	400
2011-01-06	42.39	43.08	42.39	43.05	900
2011-01-07	42.26	42.70	42.09	42.70	300
2011-01-10	42.99	43.00	42.36	43.00	600
2011-01-11	43.16	43.16	43.10	43.10	200
2011-01-12	43.02	43.02	42.75	42.75	300
2011-01-13	42.94	42.94	42.94	42.94	100
2011-01-19	42.62	42.62	42.61	42.61	200
2011-01-24	42.58	42.58	42.58	42.58	100
2011-01-25	42.95	43.65	42.95	43.21	1200
2011-01-26	44.04	44.04	44.04	44.04	200
2011-01-27	44.00	44.00	43.83	43.83	200
2011-01-28	43.40	43.40	42.72	42.72	200
2011-01-31	43.08	43.22	42.91	42.91	500
2011-02-01	43.70	43.70	43.70	43.70	100
2011-02-02	44.50	44.89	44.45	44.45	500
2011-02-03	44.25	44.25	43.30	43.61	1400
2011-02-04	43.84	44.00	43.84	44.00	200
2011-02-07	44.49	44.49	44.49	44.49	100
2011-02-08	44.43	44.62	44.00	44.62	600
2011-02-09	44.40	44.40	44.40	44.40	100
2011-02-11	44.90	44.90	44.90	44.90	100
2011-02-16	44.89	45.40	44.89	45.40	700
2011-02-17	44.75	45.40	44.75	45.40	420
2011-02-18	45.39	46.00	45.39	46.00	1200
2011-02-22	45.11	45.11	44.72	44.78	400
2011-02-23	44.81	44.81	44.14	44.14	200
2011-02-24	44.62	44.62	44.62	44.62	100
2011-02-25	45.31	45.50	45.31	45.50	200
2011-03-01	45.00	45.00	44.32	44.40	500
2011-03-02	44.00	44.13	44.00	44.13	300
2011-03-03	44.33	45.31	44.33	45.01	1200
2011-03-04	45.27	45.27	43.92	44.22	800
2011-03-07	44.56	44.56	43.20	43.50	500
2011-03-08	44.39	45.31	44.39	45.03	1900
2011-03-10	43.90	43.90	43.26	43.26	400
2011-03-11	43.50	43.61	43.50	43.61	200
2011-03-14	42.72	42.77	42.18	42.77	1146
2011-03-15	41.77	42.45	41.65	42.45	800
2011-03-16	42.15	42.15	41.56	41.56	825
2011-03-17	41.99	41.99	41.99	41.99	100
2011-03-18	42.55	42.55	42.55	42.55	100
2011-03-21	43.00	44.72	43.00	44.72	700
2011-03-22	44.88	45.00	44.73	45.00	700
2011-03-23	44.21	44.79	44.09	44.79	600
2011-03-24	44.49	44.53	44.23	44.53	1086
2011-03-25	44.28	45.29	44.28	45.04	700
2011-03-28	44.75	44.75	44.74	44.74	300
2011-03-29	44.20	44.75	44.20	44.75	778
2011-03-31	45.50	45.50	45.50	45.50	100
2011-04-01	46.00	46.25	45.60	45.60	1600
2011-04-05	45.70	45.85	45.70	45.85	200
2011-04-06	46.14	46.14	46.14	46.14	100
2011-04-08	45.50	45.50	44.85	44.85	300
2011-04-12	44.00	44.00	44.00	44.00	200
2011-04-13	43.50	43.50	43.50	43.50	100
2011-04-14	43.10	43.11	43.10	43.10	400
2011-04-15	43.28	43.28	43.23	43.23	200
2011-04-18	42.34	42.34	42.34	42.34	200
2011-04-19	42.00	42.00	41.82	41.82	200
2011-04-20	42.89	42.89	42.89	42.89	100
2011-04-25	42.63	42.63	42.63	42.63	100
2011-04-27	43.24	43.64	43.24	43.64	800
2011-04-29	44.00	44.21	44.00	44.21	200
2011-05-02	43.50	43.56	43.42	43.56	300
2011-05-03	42.67	42.68	42.06	42.06	400
2011-05-04	41.95	41.95	41.52	41.52	300
2011-05-05	40.91	41.95	40.91	41.16	900
2011-05-06	41.74	42.08	41.74	42.08	200
2011-05-11	41.43	41.43	41.43	41.43	200
2011-05-12	42.00	42.00	42.00	42.00	100
2011-05-13	41.11	41.11	41.00	41.00	300
2011-05-17	40.11	40.11	39.90	39.90	300
2011-05-18	40.18	40.25	40.18	40.25	200
2011-05-20	40.67	40.67	40.67	40.67	200
2011-05-23	39.29	40.29	39.29	40.29	551
2011-05-24	40.15	40.15	40.01	40.01	300
2011-05-25	40.49	40.49	40.49	40.49	200
2011-05-26	40.85	40.86	40.85	40.85	400
2011-05-27	40.93	41.05	40.58	40.92	1546
2011-05-31	41.34	41.34	41.00	41.19	756
2011-06-02	41.00	41.25	41.00	41.25	400
2011-06-03	40.70	40.99	40.38	40.40	1395
2011-06-17	40.45	40.45	40.45	40.45	300
2011-06-21	41.30	41.76	41.30	41.62	300
2011-06-22	41.60	41.60	41.60	41.60	100
2011-06-23	40.71	41.40	40.62	41.34	600
2011-06-27	42.23	42.23	42.20	42.20	300
2011-06-29	43.09	43.25	43.09	43.16	300
2011-07-01	43.50	44.15	43.50	44.15	300
2011-07-05	44.25	44.58	44.16	44.58	800
2011-07-06	44.41	44.41	44.41	44.41	100
2011-07-07	45.00	45.00	44.97	44.97	700
2011-07-12	44.08	44.08	43.40	43.40	500
2011-07-13	43.52	44.00	43.52	43.54	400
2011-07-15	42.65	42.66	42.20	42.49	400
2011-07-18	41.60	41.63	41.60	41.63	200
2011-07-19	42.52	43.02	42.52	43.02	200
2011-07-21	43.18	44.48	43.18	44.48	725
2011-07-22	44.40	44.40	43.97	44.10	400
2011-07-26	43.09	43.09	42.40	42.40	400
2011-07-27	41.51	41.51	41.32	41.32	200
2011-07-28	41.39	41.47	40.94	40.94	312
2011-07-29	40.50	41.30	40.31	41.00	3500
2011-08-01	41.89	42.05	41.39	42.05	900
2011-08-02	42.94	43.00	42.86	42.86	500
2011-08-03	42.00	42.14	41.37	42.14	2100
2011-08-04	41.85	41.85	41.10	41.10	700
2011-08-05	40.00	40.65	39.40	39.90	2300
2011-08-08	38.99	39.11	36.50	36.50	800
2011-08-09	36.60	38.64	36.00	38.64	2000
2011-08-10	37.75	37.75	35.38	35.38	1600
2011-08-11	35.71	37.72	35.71	37.72	900
2011-08-12	37.71	37.71	37.36	37.41	400
2011-08-15	38.50	38.50	38.50	38.50	200
2011-08-16	38.80	38.83	38.80	38.80	400
2011-08-17	38.43	38.43	38.42	38.42	219
2011-08-18	37.53	37.53	36.00	36.00	600
2011-08-19	35.51	36.70	35.51	36.10	500
2011-08-22	36.99	36.99	36.30	36.30	300
2011-08-23	36.35	37.00	36.25	37.00	400
2011-08-24	36.70	37.30	36.70	37.30	300
2011-08-25	37.25	37.25	36.83	36.83	200
2011-08-26	36.25	37.62	36.25	37.60	900
2011-08-29	38.49	39.10	38.49	39.10	400
2011-08-30	40.00	40.00	40.00	40.00	100
2011-08-31	39.75	39.75	39.75	39.75	100
2011-09-01	39.11	39.11	39.08	39.08	300
2011-09-02	38.22	38.22	36.50	36.50	800
2011-09-06	35.51	35.51	35.20	35.29	400
2011-09-07	36.05	36.38	36.00	36.25	700
2011-09-08	35.36	35.36	35.36	35.36	100
2011-09-09	34.79	34.79	33.91	33.91	200
2011-09-12	32.93	33.43	32.93	33.43	800
2011-09-13	33.83	33.96	33.83	33.96	200
2011-09-14	34.65	34.65	34.65	34.65	100
2011-09-15	34.98	34.98	34.98	34.98	100
2011-09-16	35.39	35.40	35.39	35.40	400
2011-09-19	35.00	35.00	34.31	35.00	2626
2011-09-20	34.91	34.92	34.30	34.30	400
2011-09-21	33.25	33.40	32.00	32.00	700
2011-09-26	32.00	32.65	31.95	32.56	1300
2011-09-27	33.47	34.36	33.47	33.50	600
2011-09-28	32.50	32.50	32.50	32.50	100
2011-09-29	33.00	33.00	33.00	33.00	100
2011-09-30	33.10	33.10	33.10	33.10	200
2011-10-03	32.29	32.30	31.00	31.17	1819
2011-10-04	31.20	32.76	31.20	32.74	600
2011-10-05	33.48	33.48	33.48	33.48	100
2011-10-06	34.51	34.51	34.51	34.51	100
2011-10-07	33.81	34.17	33.81	33.81	300
2011-10-10	34.85	34.85	34.81	34.81	470
2011-10-12	36.18	36.43	35.93	36.43	600
2011-10-17	36.79	36.79	36.79	36.79	100
2011-10-18	37.00	37.00	37.00	37.00	100
2011-10-19	35.93	35.93	35.79	35.79	200
2011-10-20	35.00	35.70	35.00	35.70	300
2011-10-21	37.05	37.05	37.05	37.05	100
2011-10-24	38.40	38.40	37.97	38.20	2844
2011-10-25	37.71	37.85	37.20	37.32	600
2011-10-26	37.51	37.51	36.89	37.16	800
2011-10-27	38.84	40.84	38.80	40.00	1000
2011-10-28	40.03	40.03	39.90	39.90	500
2011-10-31	39.29	39.29	39.14	39.14	200
2011-11-01	37.78	37.78	36.25	36.48	1361
2011-11-02	36.14	36.14	36.13	36.13	200
2011-11-03	36.63	37.34	36.39	37.34	400
2011-11-04	37.40	38.82	37.40	38.73	1013
2011-11-07	38.04	38.81	38.04	38.81	300
2011-11-08	39.48	40.20	38.79	40.20	600
2011-11-09	39.24	39.27	38.99	38.99	400
2011-11-11	39.80	39.80	39.60	39.60	600
2011-11-14	39.90	39.90	39.90	39.90	100
2011-11-15	39.62	39.68	39.62	39.62	1200
2011-11-16	40.00	40.00	40.00	40.00	100
2011-11-17	39.31	39.31	39.00	39.00	375
2011-11-18	39.54	39.54	39.54	39.54	100
2011-11-21	38.80	39.18	38.80	39.18	200
2011-11-22	38.78	38.78	38.77	38.77	300
2011-11-23	38.08	38.08	37.13	37.13	1100
2011-11-25	36.63	36.63	36.63	36.63	100
2011-11-28	38.14	38.90	38.06	38.10	1100
2011-11-29	38.51	38.95	38.51	38.95	500
2011-11-30	40.73	41.58	40.73	41.58	1044
2011-12-01	40.76	41.50	40.35	41.50	1128
2011-12-02	41.10	41.10	41.10	41.10	100
2011-12-05	41.44	42.24	41.44	42.24	300
2011-12-06	42.24	42.50	42.24	42.50	200
2011-12-07	42.06	42.06	41.49	41.49	300
2011-12-08	40.99	41.49	40.99	41.49	400
2011-12-09	41.50	42.00	41.50	42.00	200
2011-12-12	41.31	41.50	41.00	41.50	300
2011-12-13	42.22	42.22	41.50	41.50	400
2011-12-15	41.75	41.75	41.75	41.75	100
2011-12-16	42.25	42.25	41.75	41.75	200
2011-12-19	42.11	42.11	41.14	41.58	1025
2011-12-20	42.38	43.63	42.38	43.34	1250
2011-12-21	43.11	43.47	43.04	43.47	1000
2011-12-22	43.82	43.82	43.82	43.82	100
2011-12-23	44.12	44.18	43.96	44.18	400
2011-12-28	44.62	44.62	43.66	43.73	1799
2011-12-29	44.57	44.57	44.57	44.57	100
2012-01-03	45.00	45.00	44.50	44.50	300
2012-01-04	43.81	43.81	43.60	43.60	200
2012-01-05	42.91	43.10	42.91	43.10	200
2012-01-09	42.34	42.34	42.34	42.34	165
2012-01-10	43.03	43.05	42.96	42.96	300
2012-01-19	43.30	43.80	43.30	43.80	200
2012-01-20	43.49	43.49	43.45	43.45	700
2012-01-27	43.44	43.44	43.41	43.41	200
2012-01-30	42.73	42.73	42.00	42.00	300
2012-01-31	42.69	42.69	42.69	42.69	100
2012-02-01	43.05	43.50	43.05	43.50	400
2012-02-02	44.00	44.00	44.00	44.00	200
2012-02-06	44.42	44.42	44.42	44.42	200
2012-02-07	44.56	44.56	44.56	44.56	100
2012-02-09	44.55	44.55	44.00	44.01	500
2012-02-13	43.50	43.75	43.50	43.70	637
2012-02-15	42.97	42.97	42.97	42.97	100
2012-02-16	43.60	43.60	43.60	43.60	100
2012-02-21	44.26	44.26	44.00	44.00	300
2012-02-22	44.10	44.10	44.05	44.07	300
2012-02-24	44.68	44.68	44.68	44.68	100
2012-02-27	43.99	44.42	43.99	44.19	400
2012-02-28	44.50	44.50	44.50	44.50	200
2012-02-29	44.00	44.42	44.00	44.00	300
2012-03-01	44.50	44.50	44.50	44.50	100
2012-03-02	44.00	44.00	41.61	42.28	1200
2012-03-05	41.77	41.97	41.77	41.97	325
2012-03-06	40.60	40.60	40.60	40.60	100
2012-03-08	41.10	41.10	40.87	40.87	500
2012-03-09	41.40	42.00	41.40	41.90	400
2012-03-13	41.72	41.72	41.72	41.72	100
2012-03-14	42.40	42.40	42.40	42.40	100
2012-03-15	41.84	42.06	41.62	41.62	700
2012-03-16	41.75	41.75	41.75	41.75	100
2012-03-19	42.44	42.44	42.44	42.44	100
2012-03-20	41.82	41.82	41.82	41.82	100
2012-03-22	41.51	41.70	41.50	41.70	300
2012-03-23	42.37	42.50	42.37	42.50	200
2012-03-26	43.19	43.97	43.19	43.86	6720
2012-03-27	43.86	44.20	43.86	44.20	360
2012-03-28	44.50	44.50	44.00	44.00	200
2012-03-29	43.45	43.45	43.00	43.00	300
2012-03-30	43.50	43.50	43.00	43.00	200
2012-04-02	43.05	43.43	43.05	43.43	200
2012-04-03	42.70	42.70	42.50	42.50	300
2012-04-05	41.27	41.27	41.27	41.27	100
2012-04-09	40.22	40.22	40.22	40.22	100
2012-04-10	39.57	39.57	39.57	39.57	100
2012-04-11	40.23	40.23	39.97	39.97	600
2012-04-12	40.66	41.35	40.66	41.35	300
2012-04-13	40.66	40.66	40.50	40.50	300
2012-04-16	41.19	41.19	41.19	41.19	100
2012-04-17	41.50	42.00	41.50	42.00	322
2012-04-19	41.31	41.31	40.48	40.71	1412
2012-04-20	41.10	41.92	41.10	41.92	1100
2012-04-23	41.19	41.19	40.36	40.47	612
2012-04-25	41.19	41.19	40.75	40.75	300
2012-04-27	40.95	42.50	39.35	42.50	3200
2012-05-01	42.50	42.58	42.50	42.58	200
2012-05-02	41.81	42.05	41.81	42.05	300
2012-05-04	41.36	41.36	41.00	41.00	200
2012-05-07	40.51	40.51	40.51	40.51	100
2012-05-08	40.50	40.60	40.06	40.38	9221
2012-05-09	39.88	39.88	39.82	39.82	200
2012-05-10	39.80	39.84	39.80	39.84	200
2012-05-11	39.55	39.55	39.55	39.55	100
2012-05-14	39.34	39.34	39.04	39.27	400
2012-05-17	38.77	38.77	38.76	38.76	200
2012-05-21	39.00	39.25	38.75	38.91	500
2012-05-22	38.50	38.50	38.50	38.50	100
2012-05-23	38.00	38.49	38.00	38.49	395
2012-05-24	38.40	38.40	38.40	38.40	100
2012-05-29	38.50	39.00	38.50	38.99	300
2012-05-30	38.49	38.49	38.28	38.28	200
2012-05-31	38.00	38.00	38.00	38.00	100
2012-06-01	37.36	37.36	36.84	36.84	300
2012-06-04	36.90	37.15	36.60	36.60	767
2012-06-05	36.89	36.95	36.89	36.95	200
2012-06-06	37.45	37.45	37.45	37.45	100
2012-06-08	37.92	37.92	37.92	37.92	250
2012-06-11	37.67	37.67	37.67	37.67	100
2012-06-12	37.17	37.17	37.16	37.16	200
2012-06-14	37.67	38.05	37.67	38.05	200
2012-06-19	38.55	39.72	38.55	39.72	700
2012-06-20	39.27	39.27	39.27	39.27	100
2012-06-21	38.77	38.77	38.50	38.50	200
2012-06-22	38.70	38.70	38.70	38.70	100
2012-06-25	38.20	38.20	38.20	38.20	100
2012-06-26	37.89	38.13	37.89	38.13	200
2012-06-27	38.63	38.75	38.63	38.75	200
2012-06-28	38.25	38.71	38.25	38.71	200
2012-06-29	39.21	41.30	39.21	41.30	800
2012-07-02	40.80	40.80	40.32	40.32	300
2012-07-03	40.82	41.30	40.82	41.30	200
2012-07-05	41.09	41.11	41.09	41.11	500
2012-07-06	40.61	40.61	40.09	40.09	200
2012-07-11	39.59	39.59	39.59	39.59	100
2012-07-13	39.90	39.90	39.90	39.90	100
2012-07-16	39.40	39.40	39.00	39.00	400
2012-07-17	39.00	39.00	38.50	38.50	900
2012-07-18	37.50	38.10	37.50	38.10	1789
2012-07-20	37.60	37.60	37.60	37.60	100
2012-07-23	36.76	36.76	36.16	36.16	200
2012-07-24	35.50	35.50	34.67	34.77	700
2012-07-25	34.97	35.26	34.97	35.18	600
2012-07-26	35.80	35.91	35.80	35.91	389
2012-07-27	35.30	36.50	35.30	36.00	700
2012-07-30	36.14	37.00	36.14	37.00	300
2012-07-31	36.50	36.50	36.50	36.50	100
2012-08-01	37.00	37.00	37.00	37.00	100
2012-08-02	36.50	36.50	36.50	36.50	100
2012-08-03	37.02	38.00	37.02	37.74	1629
2012-08-06	38.24	38.24	38.24	38.24	100
2012-08-07	38.31	38.31	38.31	38.31	200
2012-08-08	38.21	38.32	38.21	38.32	300
2012-08-09	38.48	38.48	38.48	38.48	100
2012-08-13	37.81	37.81	37.81	37.81	100
2012-08-14	38.01	38.01	37.56	37.56	300
2012-08-15	37.91	38.26	37.91	37.91	300
2012-08-16	38.26	38.26	38.26	38.26	100
2012-08-17	38.61	38.61	38.61	38.61	100
2012-08-20	38.86	38.86	38.86	38.86	300
2012-08-21	39.14	39.14	38.58	38.58	200
2012-08-22	38.25	38.25	37.95	38.12	400
2012-08-23	37.86	37.86	37.10	37.10	400
2012-08-27	37.10	37.10	37.10	37.10	100
2012-08-28	36.79	36.79	36.79	36.79	100
2012-08-29	36.85	37.00	36.78	36.80	1266
2012-08-30	36.50	36.50	36.50	36.50	100
2012-08-31	36.83	36.87	36.54	36.60	400
2012-09-04	36.20	36.95	36.20	36.95	600
2012-09-05	37.27	37.27	37.27	37.27	100
2012-09-06	37.80	38.79	37.80	38.13	800
2012-09-07	38.49	39.05	38.49	38.85	400
2012-09-10	38.61	39.29	38.61	39.10	1100
2012-09-12	38.92	38.92	38.82	38.88	400
2012-09-13	39.19	39.50	39.19	39.50	200
2012-09-14	39.88	40.09	39.88	39.95	500
2012-09-18	39.57	39.57	39.57	39.57	100
2012-09-19	39.65	39.65	39.65	39.65	100
2012-09-21	40.05	40.05	39.35	39.35	400
2012-09-24	39.00	39.32	39.00	39.32	600
2012-09-25	39.51	39.51	38.80	38.80	300
2012-09-26	38.68	38.80	38.43	38.43	400
2012-09-27	38.12	38.86	38.12	38.46	800
2012-09-28	38.21	38.21	38.21	38.21	100
2012-10-01	38.64	38.65	38.56	38.56	300
2012-10-02	38.22	38.22	38.22	38.22	100
2012-10-03	38.22	38.22	37.80	37.80	200
2012-10-05	37.89	38.72	37.89	38.60	500
2012-10-08	38.25	38.25	36.92	38.02	1208
2012-10-09	37.58	37.58	37.58	37.58	100
2012-10-12	37.32	37.51	36.93	37.51	700
2012-10-16	37.56	38.16	37.56	38.16	300
2012-10-17	38.25	38.25	38.25	38.25	100
2012-10-18	38.60	38.70	38.60	38.69	300
2012-10-19	38.57	38.57	37.20	37.61	1000
2012-10-22	37.20	37.20	37.20	37.20	1100
2012-10-23	36.71	37.10	36.71	37.10	201
2012-10-24	37.00	37.00	36.50	36.50	600
2012-10-25	37.03	37.46	37.03	37.06	400
2012-10-31	36.00	37.10	36.00	37.10	2597
2012-11-01	38.09	38.09	37.00	37.00	2251
2012-11-02	37.09	37.42	37.09	37.42	400
2012-11-07	37.14	37.14	36.71	36.71	200
2012-11-08	35.85	35.85	35.64	35.64	400
2012-11-09	35.66	35.66	35.66	35.66	100
2012-11-13	35.25	35.25	35.24	35.24	674
2012-11-14	35.13	35.16	34.45	34.45	900
2012-11-15	34.02	34.02	34.02	34.02	100
2012-11-19	34.35	34.70	34.29	34.70	400
2012-11-20	34.30	34.67	33.75	34.52	8999
2012-11-21	35.00	35.26	34.95	34.95	400
2012-11-26	35.47	35.92	35.47	35.92	1400
2012-11-27	35.92	36.69	35.92	36.17	966
2012-11-28	36.15	36.26	36.15	36.26	200
2012-11-29	36.50	36.95	36.50	36.95	200
2012-11-30	37.20	37.20	36.95	36.95	700
2012-12-03	36.50	36.61	36.16	36.61	900
2012-12-05	36.71	37.00	36.71	37.00	600
2012-12-06	37.50	37.50	36.10	36.10	3817
2012-12-07	36.60	36.64	36.60	36.62	300
2012-12-10	36.82	36.86	36.80	36.86	2818
2012-12-11	36.93	37.79	36.93	37.79	400
2012-12-12	38.00	38.00	37.67	37.71	1246
2012-12-13	37.72	37.72	37.69	37.69	200
2012-12-14	37.89	37.91	37.89	37.91	200
2012-12-18	38.34	38.89	38.34	38.89	14075
2012-12-19	38.80	38.80	38.80	38.80	100
2012-12-20	39.00	39.45	39.00	39.38	400
2012-12-21	39.46	40.48	39.46	40.48	919
2012-12-24	40.46	40.46	40.00	40.25	700
2012-12-26	40.71	40.71	39.79	40.40	600
2012-12-28	40.76	41.00	40.68	40.75	500
2012-12-31	40.22	40.78	40.20	40.78	600
2013-01-02	41.25	42.25	41.00	41.87	2502
2013-01-04	42.20	42.50	42.20	42.50	300
2013-01-07	42.93	42.93	42.93	42.93	100
2013-01-08	42.75	42.75	42.75	42.75	200
2013-01-09	43.35	43.68	43.35	43.54	452
2013-01-11	44.00	44.22	44.00	44.22	500
2013-01-15	44.39	44.56	44.39	44.56	400
2013-01-16	44.00	44.00	43.69	43.69	1100
2013-01-17	44.14	44.14	44.14	44.14	100
2013-01-18	44.59	44.59	44.59	44.59	100
2013-01-22	44.75	44.75	44.75	44.75	200
2013-01-23	45.00	45.06	44.98	44.99	3192
2013-01-24	45.42	45.42	45.42	45.42	100
2013-01-25	45.35	45.35	45.35	45.35	100
2013-01-28	44.90	44.90	44.50	44.50	200
2013-01-29	44.78	44.78	44.78	44.78	100
2013-01-30	44.33	44.33	43.57	43.57	300
2013-01-31	44.00	44.00	43.93	43.93	400
2013-02-01	44.38	44.38	44.38	44.38	100
2013-02-06	44.03	44.03	44.03	44.03	200
2013-02-08	44.63	44.63	44.63	44.63	100
2013-02-11	44.17	44.17	44.00	44.00	200
2013-02-12	44.25	44.25	44.25	44.25	200
2013-02-13	44.39	44.39	44.35	44.35	300
2013-02-14	44.25	44.36	44.20	44.20	700
2013-02-15	44.65	44.65	44.65	44.65	100
2013-02-19	45.11	45.11	45.11	45.11	100
2013-02-20	45.54	45.64	45.54	45.64	300
2013-02-21	45.09	45.09	44.76	45.09	750
2013-02-22	45.25	45.25	45.25	45.25	100
2013-02-25	45.00	45.00	45.00	45.00	100
2013-02-27	45.53	45.53	45.25	45.25	200
2013-02-28	45.23	45.23	45.23	45.23	100
2013-03-01	44.85	45.25	44.19	45.25	1100
2013-03-04	44.83	44.85	44.06	44.37	1100
2013-03-05	44.90	45.21	44.90	44.90	300
2013-03-06	44.76	44.97	44.66	44.97	700
2013-03-07	45.27	45.27	44.42	45.02	800
2013-03-08	45.55	45.85	45.55	45.85	300
2013-03-11	45.69	45.69	45.66	45.66	400
2013-03-13	46.46	46.79	46.46	46.59	400
2013-03-14	46.75	47.10	46.75	47.10	2500
2013-03-15	46.88	47.50	46.83	47.50	1240
2013-03-18	47.25	47.25	45.75	45.75	2012
2013-03-19	46.24	46.24	45.88	45.92	500
2013-03-20	46.25	46.25	46.15	46.23	1110
2013-03-21	45.98	45.98	45.79	45.79	400
2013-03-25	45.58	45.58	45.58	45.58	100
2013-03-26	45.72	45.72	45.72	45.72	100
2013-04-01	45.13	45.13	44.76	44.83	500
2013-04-02	44.63	45.78	44.53	44.53	2760
2013-04-03	43.94	43.94	43.94	43.94	100
2013-04-04	44.00	44.00	44.00	44.00	100
2013-04-05	43.40	43.79	43.40	43.64	400
2013-04-08	44.23	44.62	44.23	44.62	200
2013-04-10	45.22	46.48	45.22	46.28	667
2013-04-12	46.97	47.11	46.31	46.42	1800
2013-04-15	45.92	46.04	45.26	45.28	1200
2013-04-16	45.71	45.71	45.71	45.71	100
2013-04-17	45.12	45.12	44.54	44.54	200
2013-04-18	44.40	44.40	43.73	43.73	2400
2013-04-22	43.67	44.25	43.67	44.25	800
2013-04-23	44.40	45.04	44.40	45.04	2500
2013-04-24	45.48	45.48	45.48	45.48	500
2013-04-25	44.98	45.85	44.98	45.85	845
2013-04-26	46.35	46.35	44.83	45.37	1577
2013-04-30	45.85	45.85	45.85	45.85	100
2013-05-01	45.37	45.37	44.89	44.89	200
2013-05-03	45.49	46.42	45.49	46.21	767
2013-05-06	45.84	45.84	45.84	45.84	100
2013-05-07	46.47	46.47	46.47	46.47	100
2013-05-08	46.99	47.70	46.99	47.70	400
2013-05-10	48.00	48.35	48.00	48.35	1275
2013-05-14	49.00	50.00	49.00	49.76	1300
2013-05-15	50.41	50.67	50.41	50.67	435
2013-05-16	50.44	50.44	50.44	50.44	200
2013-05-20	50.80	50.80	50.80	50.80	100
2013-05-21	50.80	50.80	50.80	50.80	400
2013-05-22	51.45	51.45	50.80	50.80	200
2013-05-23	50.15	50.15	49.51	49.51	204
2013-05-24	49.99	49.99	49.99	49.99	100
2013-05-28	50.47	51.43	50.47	51.43	300
2013-05-29	51.34	51.34	50.53	50.53	504
2013-05-31	50.75	50.75	50.75	50.75	100
2013-06-03	50.50	51.87	50.40	51.87	2135
2013-06-04	51.80	51.80	50.14	50.42	1000
2013-06-06	50.42	50.42	50.42	50.42	100
2013-06-07	50.91	50.91	50.59	50.59	400
2013-06-10	50.65	51.03	50.52	50.86	513
2013-06-11	50.52	50.52	50.52	50.52	100
2013-06-13	51.07	51.07	51.07	51.07	100
2013-06-14	51.00	51.00	50.23	50.23	300
2013-06-17	50.93	50.93	50.67	50.67	600
2013-06-18	50.29	51.24	50.29	51.24	200
2013-06-19	50.69	50.69	50.69	50.69	100
2013-06-20	50.08	50.08	49.53	49.53	200
2013-06-21	49.54	50.26	49.48	50.26	409
2013-06-24	49.69	50.24	49.69	50.24	200
2013-06-25	50.31	50.62	50.31	50.62	200
2013-06-26	50.53	50.53	49.98	49.98	200
2013-06-27	50.53	51.08	50.53	51.08	200
2013-07-01	51.63	53.16	51.63	53.04	1300
2013-07-02	53.00	53.00	52.07	52.65	1000
2013-07-03	53.64	53.64	53.64	53.64	100
2013-07-05	54.44	54.49	54.44	54.49	200
2013-07-08	55.48	56.98	55.48	56.25	400
2013-07-09	57.10	57.29	57.10	57.29	500
2013-07-12	57.58	57.58	56.61	57.10	1064
2013-07-17	57.08	57.08	57.00	57.00	381
2013-07-24	56.78	57.29	56.78	57.16	730
2013-07-26	56.45	56.45	56.35	56.35	1051
2013-07-30	57.05	57.05	56.39	56.39	300
2013-08-01	57.10	57.12	57.10	57.12	200
2013-08-02	56.24	56.62	56.24	56.62	700
2013-08-05	56.94	56.94	56.94	56.94	228
2013-08-07	55.78	55.82	55.78	55.82	200
2013-08-08	56.31	56.31	56.31	56.31	100
2013-08-14	55.47	55.47	55.47	55.47	100
2013-08-15	54.66	54.66	53.23	53.28	648
2013-08-16	53.00	53.00	52.37	52.37	400
2013-08-19	52.55	53.27	52.50	52.59	869
2013-08-20	52.25	53.02	52.25	53.02	400
2013-08-21	53.12	53.12	53.12	53.12	100
2013-08-22	53.17	53.25	53.17	53.25	200
2013-08-23	53.27	53.27	53.27	53.27	195
2013-08-26	53.30	53.30	52.23	52.23	400
2013-08-27	51.46	51.46	50.69	50.69	200
2013-08-28	51.44	51.44	51.44	51.44	100
2013-08-30	50.97	50.97	50.97	50.97	100
2013-09-03	51.50	52.32	51.50	52.32	300
2013-09-05	52.60	52.60	52.60	52.60	100
2013-09-06	51.81	52.54	51.81	52.54	200
2013-09-09	53.31	53.31	53.31	53.31	100
2013-09-10	53.50	53.50	53.50	53.50	100
2013-09-11	54.22	54.58	54.22	54.58	400
2013-09-17	55.40	55.40	55.40	55.40	100
2013-09-18	56.23	57.01	56.23	57.01	200
2013-09-19	57.00	57.00	57.00	57.00	100
2013-09-20	57.86	58.57	57.86	58.57	850
2013-09-23	58.50	58.50	57.40	58.23	400
2013-09-25	58.90	59.40	58.69	58.69	412
2013-09-26	57.52	57.52	57.52	57.52	100
2013-09-27	58.25	58.25	58.25	58.25	100
2013-09-30	58.42	58.42	58.36	58.36	200
2013-10-01	59.20	59.20	59.20	59.20	200
2013-10-02	58.25	58.25	58.25	58.25	200
2013-10-04	58.25	58.25	58.25	58.25	100
2013-10-08	57.08	57.08	57.08	57.08	100
2013-10-10	57.32	58.34	57.32	58.34	200
2013-10-17	58.00	59.14	58.00	58.93	936
2013-10-18	58.98	59.27	58.98	59.27	200
2013-10-21	59.12	59.12	58.95	58.95	400
2013-10-24	59.85	59.85	59.85	59.85	100
2013-10-29	60.30	60.30	60.30	60.30	100
2013-11-01	59.13	59.13	56.67	59.05	1230
2013-11-04	60.02	60.02	60.02	60.02	200
2013-11-06	61.20	61.20	61.20	61.20	300
2013-11-07	62.43	62.75	60.82	60.82	653
2013-11-08	61.50	61.50	61.50	61.50	100
2013-11-11	61.90	62.23	61.87	62.23	672
2013-11-12	61.39	61.39	61.39	61.39	100
2013-11-13	60.29	61.50	60.29	61.50	300
2013-11-14	61.25	61.25	61.25	61.25	100
2013-11-15	60.67	60.67	60.67	60.67	100
2013-11-18	61.88	61.88	61.88	61.88	100
2013-11-19	62.22	62.59	62.17	62.59	300
2013-11-20	62.30	62.30	62.25	62.25	400
2013-11-21	63.50	64.85	63.50	64.85	400
2013-11-22	64.50	66.58	64.50	66.58	662
2013-11-25	66.00	66.59	65.56	65.75	916
2013-11-26	66.79	67.20	66.79	67.15	300
2013-11-29	68.49	68.49	68.49	68.49	100
2013-12-02	68.49	68.49	68.27	68.27	300
2013-12-03	66.90	66.90	66.90	66.90	100
2013-12-04	66.12	67.46	66.12	67.46	500
2013-12-09	68.29	68.29	68.29	68.29	999
2013-12-10	67.88	67.88	67.88	67.88	148
2013-12-12	66.08	66.08	65.94	65.94	206
2013-12-16	66.91	66.91	66.50	66.50	232
2013-12-17	65.67	65.67	65.67	65.67	136
2013-12-18	65.43	67.00	65.43	67.00	618
2013-12-19	65.79	65.79	65.77	65.77	381
2013-12-20	67.40	67.40	67.32	67.40	610
2013-12-23	67.97	68.34	67.97	68.33	642
2013-12-24	68.72	68.81	68.72	68.81	216
2013-12-26	68.76	69.80	68.76	69.68	2227
2013-12-27	69.34	69.34	69.28	69.28	231
2013-12-30	69.44	69.44	68.78	68.78	2165
2013-12-31	68.36	68.36	67.97	67.97	371
2014-01-02	67.62	67.62	66.67	66.67	637
2014-01-03	66.43	67.05	66.43	67.05	584
2014-01-06	67.89	67.89	67.21	67.21	335
2014-01-07	68.07	68.07	68.07	68.07	220
2014-01-08	67.19	67.29	66.44	66.44	719
2014-01-10	66.76	66.76	66.76	66.76	183
2014-01-13	66.70	66.70	66.70	66.70	359
2014-01-14	66.57	66.57	66.47	66.47	253
2014-01-15	67.90	67.90	67.90	67.90	121
2014-01-16	68.07	68.07	68.07	68.07	206
2014-01-17	68.35	68.35	68.29	68.29	267
2014-01-21	68.50	68.97	68.43	68.43	682
2014-01-22	68.70	68.70	68.70	68.70	179
2014-01-23	68.31	68.62	68.31	68.62	575
2014-01-24	67.74	67.74	62.07	62.92	4394
2014-01-29	61.34	61.34	60.24	60.68	801
2014-01-30	61.00	61.59	60.82	61.23	1049
2014-01-31	60.00	60.44	59.78	60.22	737
2014-02-03	58.71	58.71	57.61	58.35	1001
2014-02-04	57.70	59.07	57.65	58.50	1225
2014-02-05	58.11	58.60	58.11	58.60	547
2014-02-06	58.75	59.27	58.75	59.27	348
2014-02-10	58.89	59.59	58.89	59.59	524
2014-02-11	60.09	60.25	59.55	60.25	600
2014-02-13	60.79	60.79	60.79	60.79	211
2014-02-14	61.14	61.14	60.59	60.59	324
2014-02-18	61.40	61.40	61.40	61.40	379
2014-02-19	61.39	61.39	60.58	60.58	464
2014-02-21	61.73	61.73	60.99	60.99	421
2014-02-24	62.65	62.82	62.65	62.82	221
2014-02-25	63.03	63.27	62.63	62.63	547
2014-02-26	62.49	62.49	62.49	62.49	253
2014-02-28	62.03	62.03	62.03	62.03	128
2014-03-03	61.98	61.98	61.19	61.19	379
2014-03-04	62.50	65.44	62.50	65.25	1005
2014-03-05	64.75	64.75	64.45	64.45	304
2014-03-06	64.25	64.25	64.09	64.09	258
2014-03-11	63.63	63.63	63.09	63.50	604
2014-03-12	62.85	62.85	62.85	62.85	107
2014-03-14	63.38	63.59	63.24	63.24	728
2014-03-18	63.50	65.22	63.50	65.22	5299
2014-03-19	65.24	65.24	64.75	64.75	322
2014-03-21	65.00	65.12	63.80	63.80	647
2014-03-24	64.20	64.20	63.59	64.00	1177
2014-03-25	64.33	64.33	64.33	64.33	254
2014-03-26	62.69	63.50	62.64	62.72	685
2014-03-31	64.16	65.68	64.16	65.68	761
2014-04-01	66.34	66.40	65.39	66.40	1651
2014-04-02	66.88	66.88	66.88	66.88	163
2014-04-03	66.28	66.28	66.11	66.11	219
2014-04-04	65.36	65.36	64.23	64.23	431
2014-04-07	63.49	63.49	63.49	63.49	216
2014-04-08	62.72	62.72	62.72	62.72	154
2014-04-09	62.91	63.35	62.91	63.35	260
2014-04-10	62.73	62.73	62.73	62.73	105
2014-04-11	61.74	61.74	61.32	61.32	302
2014-04-14	61.90	61.90	61.10	61.17	512
2014-04-15	61.85	61.85	61.85	61.85	123
2014-04-16	61.63	61.64	61.63	61.64	220
2014-04-21	63.22	63.58	62.86	63.22	959
2014-04-22	64.33	64.42	64.33	64.42	231
2014-04-23	64.09	64.43	64.09	64.43	340
2014-04-24	63.65	63.65	63.65	63.65	211
2014-04-25	65.27	66.26	65.27	65.93	1087
2014-04-28	65.12	66.14	65.12	65.80	508
2014-04-30	65.05	65.64	65.02	65.48	1368
2014-05-01	65.06	66.32	65.06	65.47	802
2014-05-02	67.13	67.13	67.13	67.13	214
2014-05-07	67.20	67.92	66.90	67.92	907
2014-05-08	68.60	68.75	68.22	68.22	758
2014-05-09	69.05	69.05	68.59	69.05	465
2014-05-12	70.80	71.78	70.80	71.78	1083
2014-05-13	71.16	71.22	70.49	70.88	787
2014-05-14	70.42	70.42	70.23	70.23	289
2014-05-15	68.44	69.21	68.44	69.20	455
2014-05-16	69.08	69.96	69.08	69.96	205
2014-05-19	71.31	71.31	71.31	71.31	306
2014-05-20	70.29	70.29	69.48	69.95	611
2014-05-21	70.23	70.23	69.40	70.03	807
2014-05-23	71.43	71.43	71.43	71.43	112
2014-05-27	72.86	72.86	72.86	72.86	109
2014-05-28	72.92	72.92	72.35	72.35	402
2014-05-29	72.16	72.16	72.16	72.16	185
2014-06-02	72.40	72.40	72.40	72.40	107
2014-06-03	71.70	71.70	70.76	70.76	516
2014-06-04	71.20	71.20	71.20	71.20	113
2014-06-05	72.18	72.31	71.88	72.31	691
2014-06-06	73.07	73.07	73.07	73.07	178
2014-06-09	74.53	74.65	74.53	74.65	506
2014-06-10	73.74	73.74	73.74	73.74	123
2014-06-11	72.89	72.93	72.49	72.93	608
2014-06-12	72.43	72.45	72.01	72.01	461
2014-06-13	72.43	72.43	72.43	72.43	166
2014-06-18	71.82	71.96	71.82	71.96	406
2014-06-23	72.34	72.34	71.96	72.34	303
2014-06-24	72.82	72.82	71.68	71.68	703
2014-06-26	72.08	72.08	72.08	72.08	103
2014-06-27	72.48	72.88	72.48	72.88	370
2014-06-30	72.68	72.90	72.68	72.73	494
2014-07-01	73.11	73.83	73.11	73.83	564
2014-07-02	72.92	73.10	72.69	72.69	823
2014-07-03	73.00	73.00	73.00	73.00	378
2014-07-07	72.47	72.47	71.64	71.64	598
2014-07-09	71.33	71.59	71.33	71.59	360
2014-07-10	70.71	70.71	70.71	70.71	359
2014-07-11	70.41	70.71	70.41	70.71	440
2014-07-14	71.17	71.17	71.11	71.11	519
2014-07-16	71.24	71.24	70.78	70.78	506
2014-07-17	70.32	70.32	69.86	69.86	407
2014-07-18	70.24	70.70	70.24	70.70	724
2014-07-21	70.98	70.98	70.98	70.98	152
2014-07-22	71.44	72.04	71.31	72.04	1207
2014-07-23	71.84	71.84	71.38	71.84	306
2014-07-24	70.98	71.06	70.98	71.06	300
2014-07-25	69.30	69.30	66.89	66.89	1752
2014-07-30	67.39	67.72	66.76	67.22	991
2014-07-31	66.25	66.25	66.25	66.25	200
2014-08-01	66.24	66.33	66.24	66.33	559
2014-08-04	66.35	66.74	65.98	66.71	790
2014-08-06	67.09	67.58	66.70	66.85	3044
2014-08-07	66.62	66.62	66.62	66.62	254
2014-08-08	67.40	67.40	67.40	67.40	152
2014-08-11	66.75	66.75	66.75	66.75	168
2014-08-12	67.04	67.08	67.04	67.08	396
2014-08-13	67.50	67.50	67.50	67.50	110
2014-08-15	68.72	68.72	67.86	67.86	357
2014-08-18	67.81	69.00	67.81	68.74	1779
2014-08-20	68.89	68.89	68.89	68.89	106
2014-08-21	69.66	69.66	69.66	69.66	112
2014-08-22	69.46	69.50	69.46	69.46	406
2014-08-25	69.85	69.85	69.76	69.76	201
2014-09-02	71.51	72.28	71.51	72.05	592
2014-09-03	70.50	72.00	70.50	72.00	994
2014-09-04	72.79	72.79	71.42	71.42	210
2014-09-05	71.25	71.25	71.25	71.25	117
2014-09-09	70.00	70.10	70.00	70.10	403
2014-09-12	69.02	69.02	68.64	68.73	303
2014-09-17	69.71	69.72	69.68	69.72	343
2014-09-18	70.29	70.51	70.23	70.51	1543
2014-09-19	70.00	70.00	70.00	70.00	175
2014-09-22	70.00	70.00	70.00	70.00	216
2014-09-25	68.25	68.25	67.80	67.80	353
2014-09-26	67.98	68.17	67.98	68.17	424
2014-09-30	68.61	68.61	68.61	68.61	106
2014-10-01	67.73	67.73	67.00	67.11	651
2014-10-03	67.50	67.50	67.50	67.50	113
2014-10-07	67.03	67.43	67.03	67.03	402
2014-10-09	67.00	67.26	66.60	66.60	676
2014-10-10	67.00	67.40	66.60	66.60	434
2014-10-13	67.00	67.98	67.00	67.18	840
2014-10-14	68.86	69.66	68.86	68.90	918
2014-10-15	69.38	69.86	69.38	69.86	226
2014-10-16	68.51	70.69	68.51	70.21	402
2014-10-17	69.49	69.49	69.40	69.40	201
2014-10-20	70.06	70.20	70.06	70.20	401
2014-10-21	71.96	72.62	71.96	72.62	330
2014-10-22	72.17	72.19	70.81	72.05	1941
2014-10-23	73.57	73.66	73.57	73.66	200
2014-10-24	73.00	73.00	73.00	73.00	506
2014-10-27	73.44	73.44	73.44	73.44	164
2014-10-28	74.00	76.24	74.00	76.24	2252
2014-10-29	77.00	77.00	75.19	75.20	1130
2014-10-31	77.69	78.51	75.99	76.31	1918
2014-11-03	76.52	76.52	76.46	76.46	616
2014-11-04	75.11	76.59	75.11	76.59	400
2014-11-05	75.95	75.95	75.85	75.85	205
2014-11-06	75.32	75.38	75.32	75.38	750
2014-11-10	74.78	74.78	74.78	74.78	126
2014-11-11	76.53	76.53	74.22	74.65	1006
2014-11-14	74.21	74.21	74.21	74.21	130
2014-11-20	74.29	74.29	74.29	74.29	173
2014-11-24	74.62	74.62	74.62	74.62	341
2014-11-28	74.33	74.33	74.33	74.33	129
2014-12-01	72.47	72.47	72.47	72.47	127
2014-12-03	74.01	74.06	74.01	74.06	404
2014-12-04	73.68	73.68	73.25	73.25	388
2014-12-05	72.87	73.03	72.78	72.90	1021
2014-12-08	72.76	72.76	70.31	70.31	630
2014-12-09	71.16	71.27	71.16	71.27	205
2014-12-12	69.83	69.83	69.06	69.06	304
2014-12-16	69.66	70.00	69.66	69.88	1100
2014-12-18	71.58	72.12	71.58	72.12	201
2014-12-19	72.65	72.65	72.65	72.65	372
2014-12-22	72.54	73.29	72.48	73.29	1688
2014-12-23	74.07	74.07	74.07	74.07	146
2014-12-26	74.18	74.18	74.18	74.18	198
2014-12-29	72.34	75.35	72.34	75.35	2268
2014-12-31	74.70	74.70	74.70	74.70	102
2015-01-02	73.18	73.18	73.18	73.18	231
2015-01-07	71.35	71.35	71.35	71.35	311
2015-01-09	71.70	71.70	71.70	71.70	202
2015-01-12	71.23	71.23	69.83	69.95	1270
2015-01-13	71.70	71.70	70.30	70.30	395
2015-01-14	70.61	71.31	70.61	71.31	265
2015-01-15	71.08	71.08	71.08	71.08	164
2015-01-16	71.40	72.10	71.33	72.10	911
2015-01-20	73.13	73.13	72.61	72.61	549
2015-01-21	72.61	72.61	72.61	72.61	114
2015-01-22	74.43	75.68	74.43	75.43	705
2015-01-26	75.66	76.20	75.39	76.20	623
2015-01-27	76.58	76.58	75.64	75.64	813
2015-01-28	73.75	74.09	73.75	74.09	218
2015-01-30	72.57	72.57	70.14	70.14	517
2015-02-02	69.23	70.23	69.23	70.02	335
2015-02-03	71.99	71.99	71.60	71.60	209
2015-02-05	70.77	70.77	70.77	70.77	101
2015-02-06	72.04	72.31	72.04	72.31	501
2015-02-09	72.53	72.53	71.55	71.55	368
2015-02-11	72.34	72.48	72.34	72.48	225
2015-02-13	74.29	74.29	74.29	74.29	104
2015-02-18	75.10	75.95	75.08	75.95	1256
2015-02-19	75.49	76.11	75.49	76.11	318
2015-02-20	75.53	76.40	75.53	76.40	318
2015-02-24	76.72	76.77	76.72	76.77	800
2015-02-25	76.00	76.69	76.00	76.69	224
2015-03-02	76.28	76.28	76.28	76.28	284
2015-03-03	75.97	75.97	75.28	75.28	384
2015-03-05	74.67	74.72	74.57	74.68	672
2015-03-06	74.00	74.72	74.00	74.00	2089
2015-03-09	0.00	0.00	0.00	74.00	120
2015-03-10	0.00	0.00	0.00	74.00	31
2015-03-11	0.00	0.00	0.00	74.00	7
2015-03-12	74.62	74.62	74.62	74.62	137
2015-03-13	73.58	73.85	73.58	73.85	308
2015-03-17	74.58	74.58	74.58	74.58	277
2015-03-18	74.58	74.58	74.58	74.58	116
2015-03-20	71.70	71.70	71.70	71.70	1555
2015-03-23	72.70	76.57	72.70	75.87	2827
2015-03-26	73.97	73.97	73.97	73.97	110
2015-03-27	75.30	75.30	75.30	75.30	141
2015-03-30	75.82	76.54	75.82	76.54	316
2015-03-31	75.25	75.26	75.16	75.16	1325
2015-04-01	74.31	74.31	74.31	74.31	134
2015-04-02	74.75	74.75	74.17	74.17	311
2015-04-07	75.12	75.12	75.12	75.12	179
2015-04-08	75.25	75.26	74.97	74.99	804
2015-04-09	74.47	74.71	74.47	74.71	448
2015-04-17	72.84	72.84	71.81	71.81	202
2015-04-20	72.59	73.28	72.59	73.28	838
2015-04-22	73.04	73.04	73.02	73.02	339
2015-04-24	73.28	73.28	73.28	73.28	237
2015-04-29	72.44	72.44	72.25	72.25	202
2015-04-30	70.44	70.44	70.08	70.08	714
2015-05-01	68.92	70.02	67.20	70.02	1129
2015-05-04	68.26	68.26	67.11	67.11	606
2015-05-05	66.11	66.11	66.11	66.11	222
2015-05-06	67.49	67.49	66.22	67.12	1801
2015-05-13	68.79	68.80	68.60	68.80	421
2015-05-14	70.51	70.51	70.51	70.51	126
2015-05-18	70.51	70.51	70.51	70.51	124
2015-05-20	70.99	70.99	70.70	70.70	456
2015-05-26	69.16	69.56	69.15	69.34	732
2015-05-27	69.31	69.31	69.31	69.31	103
2015-06-02	69.23	69.37	69.22	69.37	342
2015-06-16	68.89	68.89	68.89	68.89	305
2015-06-19	70.22	70.22	69.25	69.25	240
2015-06-22	70.62	71.04	70.62	71.04	305
2015-06-24	71.75	71.75	71.58	71.58	237
2015-07-02	70.61	70.61	70.61	70.61	206
2015-07-06	69.95	69.95	69.95	69.95	167
2015-07-10	69.83	70.11	69.83	70.11	356
2015-07-21	68.70	68.96	68.62	68.96	1008
2015-07-22	68.50	68.50	68.50	68.50	133
2015-07-23	68.21	68.44	68.21	68.44	205
2015-07-24	67.69	67.69	66.55	66.55	1180
2015-07-29	66.09	66.41	66.09	66.41	269
2015-08-07	64.88	64.88	64.44	64.88	303
2015-08-11	64.88	64.88	64.88	64.88	105
2015-08-12	64.88	64.88	64.88	64.88	303
2015-08-13	63.50	66.51	63.50	66.51	666
2015-08-19	67.12	67.12	66.47	66.47	361
2015-08-20	65.80	65.80	65.80	65.80	1013
2015-08-21	64.15	64.15	64.15	64.15	104
2015-08-24	62.82	62.82	61.77	61.77	453
2015-08-25	61.24	61.26	61.23	61.23	583
2015-08-26	61.65	62.48	61.65	62.48	392
2015-08-27	62.74	62.74	62.67	62.67	1903
2015-08-28	62.93	62.93	62.93	62.93	158
2015-09-01	61.36	61.36	61.36	61.36	104
2015-09-02	61.93	61.93	61.93	61.93	403
2015-09-03	62.90	62.90	62.43	62.43	334
2015-09-04	61.32	61.32	61.26	61.26	204
2015-09-09	62.85	63.03	62.13	62.13	959
2015-09-10	61.95	61.95	61.32	61.52	1307
2015-09-11	61.50	61.86	61.50	61.86	586
2015-09-14	60.95	60.95	60.86	60.86	434
2015-09-15	61.02	61.02	61.02	61.02	360
2015-09-16	61.24	61.24	61.11	61.11	209
2015-09-17	61.89	61.89	60.83	61.04	1087
2015-09-18	59.57	59.57	58.60	58.60	702
2015-09-21	58.85	59.24	58.85	59.09	334
2015-09-22	58.40	58.40	57.88	58.13	544
2015-09-23	56.54	56.54	56.54	56.54	122
2015-09-24	57.64	57.64	56.68	56.68	507
2015-09-29	55.26	55.26	52.74	53.03	3513
2015-09-30	54.36	54.36	54.10	54.10	511
2015-10-01	54.05	54.23	54.00	54.00	702
2015-10-02	53.37	53.37	53.37	53.37	414
2015-10-05	55.35	56.25	55.35	56.25	363
2015-10-06	56.33	56.34	56.33	56.34	405
2015-10-07	57.54	57.54	57.22	57.22	201
2015-10-08	57.66	57.66	57.44	57.44	200
2015-10-15	58.38	58.38	58.38	58.38	201
2015-10-16	58.43	58.45	58.08	58.45	424
2015-10-19	58.33	58.39	58.11	58.39	377
2015-10-22	59.85	59.85	59.49	59.49	274
2015-10-23	60.98	60.98	60.98	60.98	101
2015-10-28	60.60	62.12	60.60	62.12	505
2015-11-02	62.26	62.30	62.26	62.30	354
2015-11-04	61.79	61.79	61.79	61.79	196
2015-11-06	63.34	63.34	63.34	63.34	147
2015-11-12	61.75	61.75	61.75	61.75	127
2015-11-17	63.29	63.79	63.04	63.29	745
2015-11-18	64.87	65.50	64.87	65.50	402
2015-11-23	66.00	66.00	65.73	66.00	305
2015-11-24	66.33	66.60	66.33	66.60	317
2015-11-25	66.62	66.62	66.35	66.36	471
2015-12-01	66.77	67.46	66.76	67.46	1310
2015-12-03	66.80	66.80	66.04	66.04	1746
2015-12-08	65.68	65.68	65.44	65.44	307
2015-12-09	63.80	64.04	63.77	63.77	5289
2015-12-11	63.06	63.06	63.06	63.06	107
2015-12-14	62.35	62.35	62.35	62.35	118
2015-12-15	63.42	63.42	63.42	63.42	268
2015-12-16	63.42	63.42	63.42	63.42	0
2015-12-17	63.42	63.42	63.42	63.42	0
2015-12-18	61.83	61.83	61.38	61.38	203
2015-12-21	61.38	61.38	61.38	61.38	1
2015-12-22	62.39	62.42	62.39	62.42	351
2015-12-23	62.70	62.70	62.25	62.25	201
2015-12-24	62.25	62.25	62.25	62.25	0
2015-12-28	62.25	62.25	62.25	62.25	0
2015-12-29	62.25	62.25	62.25	62.25	0
2015-12-30	62.25	62.25	62.25	62.25	0
2015-12-31	60.69	61.05	60.69	60.69	326
2016-01-04	59.17	59.17	58.45	58.45	546
2016-01-05	57.90	57.90	57.52	57.87	449
2016-01-06	57.46	57.46	57.46	57.46	150
2016-01-07	56.42	56.42	56.42	56.42	103
2016-01-08	56.40	56.41	55.57	55.57	633
2016-01-11	55.32	55.32	55.32	55.32	375
2016-01-12	55.31	55.67	54.66	55.67	712
2016-01-13	54.27	54.27	54.27	54.27	145
2016-01-14	53.58	53.58	53.58	53.58	111
2016-01-15	52.91	52.91	51.59	52.58	535
2016-01-19	52.20	52.20	52.19	52.20	592
2016-01-20	51.49	53.46	51.48	53.46	1218
2016-01-21	53.46	53.46	53.46	53.46	0
2016-01-22	53.82	54.56	53.82	54.56	1946
2016-01-25	54.56	54.56	54.56	54.56	0
2016-01-26	54.56	54.56	54.56	54.56	0
2016-01-27	54.56	54.56	54.56	54.56	0
2016-01-28	54.56	54.56	54.56	54.56	0
2016-01-29	52.89	52.89	45.05	45.05	1094
2016-02-01	45.00	45.00	43.10	43.10	1332
2016-02-02	42.77	42.77	40.58	40.58	1211
2016-02-03	39.56	40.11	39.56	40.11	1449
2016-02-04	40.11	40.11	40.11	40.11	0
2016-02-05	40.54	40.54	40.54	40.54	129
2016-02-08	40.33	40.33	39.76	39.76	304
2016-02-09	39.76	39.76	39.76	39.76	0
2016-02-10	41.08	41.08	40.30	40.30	1302
2016-02-11	39.29	39.29	38.32	39.16	827
2016-02-12	39.16	39.16	39.16	39.16	0
2016-02-16	40.59	40.59	40.53	40.59	345
2016-02-17	41.07	41.61	41.07	41.61	1087
2016-02-18	41.61	41.61	41.61	41.61	0
2016-02-19	40.56	40.65	40.56	40.65	341
2016-02-22	40.65	40.65	40.65	40.65	0
2016-02-23	41.67	41.67	41.67	41.67	101
2016-02-24	41.67	41.67	41.67	41.67	0
2016-02-25	41.67	41.67	41.67	41.67	0
2016-02-26	41.67	41.67	41.67	41.67	0
2016-02-29	42.59	42.99	42.59	43.24	602
2016-03-01	43.61	43.61	43.61	43.61	187
2016-03-02	43.65	43.65	43.65	43.65	127
2016-03-03	43.65	43.65	43.65	46.75	3721
2016-03-04	47.03	47.03	46.19	46.19	379
2016-03-07	46.37	46.37	46.37	46.37	211
2016-03-08	46.37	46.37	46.37	46.37	0
2016-03-09	46.37	46.37	46.37	46.37	0
2016-03-10	45.05	45.05	43.99	43.30	501
2016-03-11	44.27	44.27	44.27	44.80	413
2016-03-14	44.80	44.80	44.80	44.80	1
2016-03-15	44.80	44.80	44.80	44.80	0
2016-03-16	0.00	0.00	0.00	44.80	3
2016-03-17	46.02	46.02	46.00	46.00	678
2016-03-18	47.00	47.10	47.00	47.10	607
2016-03-21	46.86	46.86	45.84	45.84	603
2016-03-22	0.00	0.00	0.00	45.84	5
2016-03-23	44.69	44.69	43.89	43.89	202
2016-03-24	44.12	44.58	43.88	44.58	2540
2016-03-28	44.58	44.58	44.58	44.58	1
2016-03-29	44.58	44.58	44.58	44.58	0
2016-03-30	45.70	45.70	45.68	45.68	201
2016-03-31	45.15	45.15	45.14	45.15	861
2016-04-01	45.15	45.15	45.15	45.15	39
2016-04-04	44.01	44.01	44.01	44.01	191
2016-04-05	44.01	44.01	44.01	44.01	0
2016-04-06	44.01	44.01	44.01	44.01	11
2016-04-07	42.90	43.79	42.90	43.79	843
2016-04-08	44.00	44.55	44.00	44.10	451
2016-04-11	45.20	45.20	45.20	45.20	118
2016-04-12	45.20	45.20	45.20	45.20	0
2016-04-13	45.20	45.20	45.20	45.20	0
2016-04-14	45.69	45.69	45.69	45.69	102
2016-04-15	45.91	45.91	45.91	45.91	180
2016-04-18	45.91	45.91	45.91	45.91	6
2016-04-19	45.91	45.91	45.91	45.91	0
2016-04-20	45.80	46.70	45.79	46.70	545
2016-04-21	46.98	47.00	46.98	47.00	401
2016-04-22	47.00	47.00	47.00	47.00	0
2016-04-25	47.00	47.00	47.00	47.00	1
2016-04-26	47.47	47.47	47.36	47.39	2136
2016-04-27	47.39	47.39	47.39	47.39	0
2016-04-28	46.98	46.98	46.98	46.98	102
2016-04-29	48.16	48.73	48.16	48.73	316
2016-05-02	49.37	50.59	49.37	50.59	202
2016-05-03	50.59	50.59	50.59	50.59	0
2016-05-04	50.54	50.54	50.48	50.49	302
2016-05-05	50.49	50.49	50.49	50.49	0
2016-05-06	51.34	51.34	51.28	51.28	503
2016-05-09	51.81	51.95	51.70	51.70	302
2016-05-10	51.70	51.70	51.70	51.70	0
2016-05-11	51.70	51.70	51.70	51.70	0
2016-05-12	51.70	51.70	51.70	51.70	0
2016-05-13	51.70	51.70	51.70	51.70	0
2016-05-16	52.99	52.99	52.67	52.67	203
2016-05-17	52.47	52.47	51.19	51.19	504
2016-05-18	51.19	51.19	51.19	51.19	0
2016-05-19	51.56	51.74	51.37	51.74	402
2016-05-20	51.74	51.74	51.74	51.74	0
2016-05-23	52.55	52.55	52.18	52.18	215
2016-05-24	53.49	53.49	53.49	53.49	109
2016-05-25	53.49	53.49	53.49	53.49	0
2016-05-26	53.49	53.49	53.49	53.49	0
2016-05-27	53.49	53.49	53.49	53.49	0
2016-05-31	53.49	53.49	53.49	53.49	0
2016-06-01	54.80	54.80	54.80	54.80	107
2016-06-02	54.80	54.80	54.80	54.80	0
2016-06-03	54.80	54.80	54.80	54.80	0
2016-06-06	0.00	0.00	0.00	54.80	12
2016-06-07	55.37	55.38	55.37	55.38	314
2016-06-08	55.50	55.50	55.49	55.49	321
2016-06-09	55.49	55.49	55.49	55.49	0
2016-06-10	54.25	54.25	53.29	53.29	413
2016-06-13	52.81	52.81	52.33	52.33	200
2016-06-14	52.33	52.33	52.33	52.33	0
2016-06-15	51.85	52.69	51.50	52.56	2521
2016-06-16	52.56	52.56	52.56	52.56	0
2016-06-17	53.24	53.42	53.24	53.33	511
2016-06-20	54.48	54.48	54.18	54.18	260
2016-06-21	54.18	54.18	54.18	54.18	0
2016-06-22	54.39	54.54	54.32	54.34	5257
2016-06-23	54.34	54.34	54.34	54.34	0
2016-06-24	52.98	52.98	52.98	52.98	108
2016-06-27	51.68	51.68	51.59	51.59	505
2016-06-28	51.59	51.59	51.59	51.59	0
2016-06-29	51.59	51.59	51.59	51.59	0
2016-06-30	51.67	53.75	51.67	53.75	604
2016-07-01	53.75	53.75	53.75	53.75	0
2016-07-05	52.40	52.40	51.11	51.33	659
2016-07-06	51.97	51.97	51.97	51.97	109
2016-07-07	51.98	52.60	51.98	52.60	209
2016-07-08	53.92	53.92	53.92	53.92	109
2016-07-11	54.68	54.68	54.68	54.68	465
2016-07-12	54.68	54.68	54.68	54.68	0
2016-07-13	54.71	54.83	54.71	54.79	508
2016-07-14	54.79	54.79	54.79	54.79	0
2016-07-15	55.47	55.72	55.47	55.47	357
2016-07-18	55.47	55.47	55.47	55.47	0
2016-07-19	55.47	55.47	55.47	55.47	0
2016-07-20	55.21	55.21	55.01	55.01	1092
2016-07-21	54.13	54.13	54.13	54.13	133
2016-07-22	54.13	54.13	54.13	54.13	0
2016-07-25	54.39	54.39	54.39	54.39	208
2016-07-26	54.39	54.39	54.39	54.39	0
2016-07-27	55.75	56.43	55.41	55.58	1415
2016-07-28	55.58	55.58	55.58	55.58	0
2016-07-29	54.24	55.01	54.18	55.01	541
2016-08-01	56.39	58.54	56.39	58.54	604
2016-08-02	57.00	57.00	56.86	56.86	212
2016-08-03	57.26	57.78	57.26	57.78	375
2016-08-04	57.78	57.78	57.78	57.78	0
2016-08-05	59.23	59.23	59.23	59.23	122
2016-08-08	59.15	59.15	59.15	59.15	116
2016-08-09	59.63	59.63	59.63	59.63	202
2016-08-10	0.00	0.00	0.00	59.63	2
2016-08-11	60.00	60.00	59.93	59.93	736
2016-08-12	59.54	59.75	59.54	59.75	280
2016-08-15	0.00	0.00	0.00	59.75	5
2016-08-16	0.00	0.00	0.00	59.75	1
2016-08-17	0.00	0.00	0.00	59.75	1
2016-08-18	0.00	0.00	0.00	59.75	2
2016-08-19	61.22	61.24	61.22	61.24	297
2016-08-22	60.53	60.53	60.53	60.53	126
2016-08-23	0.00	0.00	0.00	60.53	0
2016-08-24	0.00	0.00	0.00	60.53	4
2016-08-25	60.82	60.82	59.96	59.96	719
2016-08-26	60.14	60.14	60.07	60.07	1001
2016-08-29	0.00	0.00	0.00	60.07	2
2016-08-30	0.00	0.00	0.00	60.07	13
2016-08-31	59.76	59.76	59.46	59.46	213
2016-09-01	0.00	0.00	0.00	59.46	61
2016-09-02	60.28	60.28	60.15	60.15	309
2016-09-06	58.99	58.99	58.90	58.90	542
2016-09-07	0.00	0.00	0.00	58.90	28
2016-09-08	0.00	0.00	0.00	58.90	11
2016-09-09	57.51	57.51	56.64	56.72	601
2016-09-12	0.00	0.00	0.00	56.72	18
2016-09-13	55.22	55.22	55.22	55.22	101
2016-09-14	53.83	53.83	53.83	53.83	102
2016-09-15	0.00	0.00	0.00	53.83	1
2016-09-16	0.00	0.00	0.00	53.83	2
2016-09-19	0.00	0.00	0.00	53.83	16
2016-09-20	54.92	54.92	54.43	54.43	709
2016-09-21	55.00	55.00	55.00	55.00	388
2016-09-22	56.38	56.50	56.38	56.48	310
2016-09-23	0.00	0.00	0.00	56.48	3
2016-09-26	0.00	0.00	0.00	56.48	2
2016-09-27	0.00	0.00	0.00	56.48	77
2016-09-28	57.89	57.89	57.89	57.89	103
2016-09-29	58.42	58.42	58.18	58.18	303
2016-09-30	59.64	59.64	59.64	59.64	113
2016-10-03	0.00	0.00	0.00	59.64	74
2016-10-04	0.00	0.00	0.00	59.64	52
2016-10-05	0.00	0.00	0.00	59.64	5
2016-10-06	0.00	0.00	0.00	59.64	2
2016-10-07	58.32	58.32	58.14	58.14	502
2016-10-10	0.00	0.00	0.00	58.14	6
2016-10-11	56.86	56.86	56.86	56.86	339
2016-10-12	0.00	0.00	0.00	56.86	2
2016-10-13	56.68	56.68	56.68	56.68	101
2016-10-14	56.97	57.06	56.95	57.00	1434
2016-10-17	57.00	57.00	57.00	57.00	112
2016-10-18	0.00	0.00	0.00	57.00	11
2016-10-19	58.18	58.27	58.08	58.08	562
2016-10-20	56.94	56.94	56.94	56.94	137
2016-10-21	56.62	57.97	56.49	56.55	1306
2016-10-24	57.76	57.88	57.61	57.76	3921
2016-10-25	57.30	57.54	57.30	57.50	551
2016-10-26	0.00	0.00	0.00	57.50	4
2016-10-27	0.00	0.00	0.00	57.50	103
2016-10-28	57.61	57.64	57.28	57.37	1685
2016-10-31	0.00	0.00	0.00	57.37	31
2016-11-01	57.60	57.69	57.60	57.69	318
2016-11-02	57.59	57.59	56.44	56.44	831
2016-11-03	56.69	56.76	56.69	56.75	644
2016-11-04	0.00	0.00	0.00	56.75	107
2016-11-07	57.17	57.35	57.17	57.35	282
2016-11-08	0.00	0.00	0.00	57.35	39
2016-11-09	58.79	63.90	58.70	63.75	1439
2016-11-10	65.00	65.35	64.78	65.35	863
2016-11-11	65.86	68.04	65.86	68.04	399
2016-11-14	71.65	71.65	71.65	71.65	494
2016-11-15	68.80	69.13	68.21	68.50	1851
2016-11-16	67.86	67.86	67.86	67.86	157
2016-11-17	69.93	70.12	69.81	69.88	2050
2016-11-18	69.82	69.82	69.82	69.82	442
2016-11-21	0.00	0.00	0.00	69.82	71
2016-11-22	70.77	71.81	70.77	71.81	686
2016-11-23	71.33	71.33	70.70	70.81	1041
2016-11-25	0.00	0.00	0.00	70.81	88
2016-11-28	70.96	70.96	70.96	70.96	350
2016-11-29	0.00	0.00	0.00	70.96	109
2016-11-30	0.00	0.00	0.00	70.96	23
2016-12-01	69.57	69.57	69.57	69.57	114
2016-12-02	0.00	0.00	0.00	69.57	3
2016-12-05	69.00	69.00	69.00	69.00	160
2016-12-06	0.00	0.00	0.00	69.00	2
2016-12-07	68.99	68.99	68.99	68.99	326
2016-12-08	70.00	70.00	69.44	69.54	642
2016-12-09	69.54	69.54	69.54	69.54	129
2016-12-12	68.94	69.00	68.94	69.00	422
2016-12-14	67.25	67.25	67.25	67.25	351
2016-12-15	66.56	66.56	66.44	66.44	422
2016-12-16	66.54	68.23	66.54	67.70	1007
2016-12-19	0.00	0.00	0.00	67.70	147
2016-12-20	0.00	0.00	0.00	67.70	28
2016-12-21	0.00	0.00	0.00	67.70	9
2016-12-22	65.98	65.98	65.98	65.98	395
2016-12-23	66.11	66.11	66.11	66.11	103
2016-12-27	66.65	67.10	66.65	67.10	1023
2016-12-28	66.16	66.16	66.16	66.16	204
2016-12-29	0.00	0.00	0.00	66.16	7
2016-12-30	0.00	0.00	0.00	66.16	58
2017-01-03	65.83	67.16	65.52	67.16	1981
2017-01-04	67.51	67.51	67.31	67.51	512
2017-01-05	0.00	0.00	0.00	67.51	131
2017-01-06	66.80	66.80	66.59	66.59	340
2017-01-09	0.00	0.00	0.00	66.59	121
2017-01-10	0.00	0.00	0.00	66.59	23
2017-01-11	66.57	66.57	66.57	66.57	200
2017-01-12	0.00	0.00	0.00	66.57	101
2017-01-13	0.00	0.00	0.00	66.57	251
2017-01-17	64.88	64.88	64.88	64.88	422
2017-01-18	0.00	0.00	0.00	64.88	3
2017-01-19	63.24	64.22	63.00	64.22	1004
2017-01-20	0.00	0.00	0.00	64.22	69
2017-01-23	0.00	0.00	0.00	64.22	43
2017-01-24	0.00	0.00	0.00	64.22	91
2017-01-25	0.00	0.00	0.00	64.22	7
2017-01-26	0.00	0.00	0.00	64.22	176
2017-01-27	65.83	67.25	65.83	66.72	930
2017-01-30	0.00	0.00	0.00	66.72	3
2017-01-31	65.03	65.15	64.19	65.15	802
2017-02-01	65.75	65.95	65.70	65.95	463
2017-02-02	0.00	0.00	0.00	65.95	17
2017-02-03	66.78	66.78	66.78	66.78	103
2017-02-06	67.05	67.05	67.05	67.05	261
2017-02-07	0.00	0.00	0.00	67.05	35
2017-02-08	0.00	0.00	0.00	67.05	3
2017-02-09	66.22	66.22	66.22	66.22	399
2017-02-10	67.88	67.88	67.88	67.88	101
2017-02-13	0.00	0.00	0.00	67.88	82
2017-02-14	67.83	67.83	67.66	67.66	367
2017-02-15	68.49	68.49	68.49	68.49	313
2017-02-16	66.89	66.89	66.89	66.89	107
2017-02-17	66.75	66.75	66.75	66.75	108
2017-02-21	0.00	0.00	0.00	66.75	11
2017-02-22	0.00	0.00	0.00	66.75	8
2017-02-23	0.00	0.00	0.00	66.75	2
2017-02-24	0.00	0.00	0.00	66.75	52
2017-02-27	67.27	67.53	67.27	67.53	332
2017-02-28	0.00	0.00	0.00	67.53	73
2017-03-01	0.00	0.00	0.00	67.53	49
2017-03-02	0.00	0.00	0.00	67.53	62
2017-03-03	0.00	0.00	0.00	67.53	109
2017-03-06	65.82	66.76	65.82	66.76	417
2017-03-07	0.00	0.00	0.00	66.76	36
2017-03-08	0.00	0.00	0.00	66.76	64
2017-03-09	65.59	65.59	65.59	65.59	201
2017-03-10	64.50	64.76	64.50	64.76	372
2017-03-13	0.00	0.00	0.00	64.76	11
2017-03-14	0.00	0.00	0.00	64.76	22
2017-03-15	66.12	66.12	66.12	66.12	109
2017-03-16	0.00	0.00	0.00	66.12	38
2017-03-17	67.78	67.78	67.69	67.69	212
2017-03-20	0.00	0.00	0.00	67.69	6
2017-03-21	67.02	67.02	65.26	65.26	809
2017-03-22	63.47	63.47	63.47	63.47	208
2017-03-23	64.90	64.90	64.90	64.90	131
2017-03-24	0.00	0.00	0.00	64.90	81
2017-03-27	63.08	64.03	63.02	64.03	738
2017-03-28	65.64	65.64	65.64	65.64	101
2017-03-29	0.00	0.00	0.00	65.64	4
2017-03-30	64.14	64.14	64.14	64.14	191
2017-03-31	67.29	67.29	67.29	67.29	115
2017-04-03	66.88	66.88	66.88	66.88	191
2017-04-04	0.00	0.00	0.00	66.88	93
2017-04-05	65.99	65.99	65.99	65.99	106
2017-04-06	0.00	0.00	0.00	65.99	56
2017-04-07	0.00	0.00	0.00	65.99	27
2017-04-10	67.74	67.74	66.84	67.27	669
2017-04-11	69.00	69.00	68.82	68.82	202
2017-04-12	0.00	0.00	0.00	68.82	60
2017-04-13	65.55	65.55	64.87	64.87	449
2017-04-17	65.20	65.21	65.20	65.21	260
2017-04-18	0.00	0.00	0.00	65.21	71
2017-04-19	66.85	67.18	66.77	66.77	1402
2017-04-20	67.50	67.50	67.33	67.33	544
2017-04-21	0.00	0.00	0.00	67.33	109
2017-04-24	68.53	69.74	68.53	69.74	279
2017-04-25	0.00	0.00	0.00	69.74	105
2017-04-26	68.80	69.02	68.80	68.84	537
2017-04-27	0.00	0.00	0.00	68.84	70
2017-04-28	0.00	0.00	0.00	68.84	131
2017-05-01	0.00	0.00	0.00	68.84	9
2017-05-02	0.00	0.00	0.00	68.84	53
2017-05-03	0.00	0.00	0.00	68.84	19
2017-05-04	0.00	0.00	0.00	68.84	5
2017-05-05	66.61	66.74	66.61	66.74	513
2017-05-08	67.65	67.65	67.36	67.36	311
2017-05-09	0.00	0.00	0.00	67.36	4
2017-05-10	68.68	68.94	68.55	68.55	1031
2017-05-11	0.00	0.00	0.00	68.55	6
2017-05-12	0.00	0.00	0.00	68.55	33
2017-05-15	0.00	0.00	0.00	68.55	7
2017-05-16	0.00	0.00	0.00	68.55	14
2017-05-17	0.00	0.00	0.00	68.55	2
2017-05-18	0.00	0.00	0.00	68.55	3
2017-05-19	68.01	68.01	67.54	67.54	208
2017-05-22	68.97	68.97	68.97	68.97	155
2017-05-23	0.00	0.00	0.00	68.97	3
2017-05-24	0.00	0.00	0.00	68.97	2
2017-05-25	70.89	70.89	70.00	70.36	1834
2017-05-26	0.00	0.00	0.00	70.36	52
2017-05-30	69.70	69.80	69.70	69.80	478
2017-05-31	68.69	69.56	68.69	69.56	713
2017-06-01	69.90	69.90	69.90	69.90	151
2017-06-02	72.10	73.23	72.10	73.23	329
2017-06-05	0.00	0.00	0.00	73.23	3
2017-06-06	0.00	0.00	0.00	73.23	111
2017-06-07	71.21	71.21	71.21	71.21	160
2017-06-08	0.00	0.00	0.00	71.21	109
2017-06-09	0.00	0.00	0.00	71.21	22
2017-06-12	0.00	0.00	0.00	71.21	12
2017-06-13	0.00	0.00	0.00	71.21	25
2017-06-14	0.00	0.00	0.00	71.21	2
2017-06-16	0.00	0.00	0.00	71.21	1
2017-06-19	0.00	0.00	0.00	71.21	2
2017-06-20	70.94	70.94	70.90	70.90	208
2017-06-21	70.11	70.11	69.03	69.03	769
2017-06-22	69.75	69.75	69.75	69.75	103
2017-06-23	69.51	69.79	68.87	69.19	4055
2017-06-26	68.79	68.79	68.79	68.79	203
2017-06-27	0.00	0.00	0.00	68.79	51
2017-06-28	0.00	0.00	0.00	68.79	4
2017-06-29	70.40	70.40	70.03	70.40	1501
2017-06-30	72.00	72.00	71.67	72.00	819
2017-07-03	0.00	0.00	0.00	72.00	6
2017-07-05	0.00	0.00	0.00	72.00	3
2017-07-06	0.00	0.00	0.00	72.00	5
2017-07-07	0.00	0.00	0.00	72.00	3
2017-07-10	0.00	0.00	0.00	72.00	2
2017-07-11	0.00	0.00	0.00	72.00	3
2017-07-12	72.84	72.84	72.84	72.84	176
2017-07-13	0.00	0.00	0.00	72.84	20
2017-07-14	0.00	0.00	0.00	72.84	7
2017-07-17	0.00	0.00	0.00	72.84	4
2017-07-18	73.30	73.45	73.30	73.45	203
2017-07-19	74.46	74.46	74.22	74.22	602
2017-07-20	0.00	0.00	0.00	74.22	6
2017-07-21	0.00	0.00	0.00	74.22	4
2017-07-24	74.14	74.14	74.14	74.14	107
2017-07-25	0.00	0.00	0.00	74.14	1
2017-07-26	0.00	0.00	0.00	74.14	4
2017-07-27	0.00	0.00	0.00	74.14	88
2017-07-28	75.01	75.80	75.01	75.80	616
2017-07-31	75.28	75.28	74.49	74.49	935
2017-08-01	75.65	75.65	75.65	75.65	123
2017-08-02	75.86	75.86	75.85	75.85	589
2017-08-03	0.00	0.00	0.00	75.85	2
2017-08-04	0.00	0.00	0.00	75.85	43
2017-08-07	75.36	75.36	75.36	75.36	280
2017-08-08	76.45	76.82	75.45	75.45	337
2017-08-09	0.00	0.00	0.00	75.45	8
2017-08-10	75.22	75.22	75.19	75.22	3018
2017-08-11	0.00	0.00	0.00	75.22	4
2017-08-14	73.80	75.61	73.68	75.60	2074
2017-08-15	74.59	74.59	74.59	74.59	371
2017-08-16	0.00	0.00	0.00	74.59	46
2017-08-17	0.00	0.00	0.00	74.59	6
2017-08-18	72.70	73.48	72.70	73.48	426
2017-08-21	0.00	0.00	0.00	73.48	155
2017-08-22	0.00	0.00	0.00	73.48	49
2017-08-23	73.00	73.01	72.92	72.92	684
2017-08-24	0.00	0.00	0.00	72.92	1
2017-08-25	0.00	0.00	0.00	72.92	26
2017-08-28	0.00	0.00	0.00	72.92	2
2017-08-29	0.00	0.00	0.00	72.92	4
2017-08-30	0.00	0.00	0.00	72.92	2
2017-08-31	76.26	76.26	76.26	76.26	148
2017-09-01	0.00	0.00	0.00	76.26	62
2017-09-05	0.00	0.00	0.00	76.26	35
2017-09-06	75.42	75.46	75.42	75.46	251
2017-09-07	74.32	74.99	74.32	74.99	361
2017-09-08	75.34	75.42	74.91	74.91	2801
2017-09-11	75.95	76.10	75.95	76.10	489
2017-09-12	0.00	0.00	0.00	76.10	5
2017-09-13	76.50	76.50	76.50	76.50	208
2017-09-14	0.00	0.00	0.00	76.50	18
2017-09-15	0.00	0.00	0.00	76.50	8
2017-09-18	0.00	0.00	0.00	76.50	15
2017-09-19	77.97	78.06	77.97	78.06	493
2017-09-20	79.23	79.50	79.23	79.50	761
2017-09-21	0.00	0.00	0.00	79.50	5
2017-09-22	83.16	83.16	83.16	83.16	103
2017-09-25	0.00	0.00	0.00	83.16	41
2017-09-26	0.00	0.00	0.00	83.16	16
2017-09-27	0.00	0.00	0.00	83.16	21
2017-09-28	0.00	0.00	0.00	83.16	86
2017-09-29	0.00	0.00	0.00	83.16	33
2017-10-02	0.00	0.00	0.00	83.16	7
2017-10-03	87.28	87.28	87.28	87.28	107
2017-10-04	87.47	87.47	87.47	87.47	169
2017-10-05	87.00	87.00	87.00	87.00	188
2017-10-06	0.00	0.00	0.00	87.00	132
2017-10-09	0.00	0.00	0.00	87.00	13
2017-10-10	0.00	0.00	0.00	87.00	12
2017-10-11	88.22	88.22	88.22	88.22	214
2017-10-12	0.00	0.00	0.00	88.22	6
2017-10-13	0.00	0.00	0.00	88.22	16
2017-10-16	88.71	88.71	88.70	88.70	749
2017-10-17	87.65	87.65	87.65	87.65	278
2017-10-18	0.00	0.00	0.00	87.65	82
2017-10-19	0.00	0.00	0.00	87.65	26
2017-10-20	88.74	88.74	88.74	88.74	244
2017-10-23	0.00	0.00	0.00	88.74	2
2017-10-24	0.00	0.00	0.00	88.74	2
2017-10-25	87.72	87.72	87.72	87.72	382
2017-10-26	0.00	0.00	0.00	87.72	7
2017-10-27	0.00	0.00	0.00	87.72	18
2017-10-30	0.00	0.00	0.00	87.72	25
2017-10-31	87.31	87.95	87.31	87.95	226
2017-11-01	0.00	0.00	0.00	87.95	7
2017-11-02	0.00	0.00	0.00	87.95	2
2017-11-03	87.25	87.25	87.25	87.25	120
2017-11-06	0.00	0.00	0.00	87.25	9
2017-11-07	0.00	0.00	0.00	87.25	7
2017-11-08	83.61	84.42	83.61	83.87	505
2017-11-09	0.00	0.00	0.00	83.87	20
2017-11-10	81.84	82.31	81.84	82.31	464
2017-11-13	0.00	0.00	0.00	82.31	2
2017-11-14	79.90	79.99	79.89	79.99	500
2017-11-15	78.89	79.12	78.89	79.12	213
2017-11-16	80.52	80.52	80.43	80.43	247
2017-11-17	0.00	0.00	0.00	80.43	910
2017-11-20	79.36	79.93	79.36	79.93	1442
2017-11-21	0.00	0.00	0.00	79.93	2
2017-11-22	0.00	0.00	0.00	79.93	5
2017-11-24	80.08	80.08	80.08	80.08	100
2017-11-27	0.00	0.00	0.00	80.08	1
2017-11-28	81.95	81.95	81.95	81.95	446
2017-11-29	83.04	83.30	82.52	82.78	609
2017-11-30	0.00	0.00	0.00	82.78	1
2017-12-01	0.00	0.00	0.00	82.78	1
2017-12-04	85.04	85.29	85.04	85.29	444
2017-12-05	0.00	0.00	0.00	85.29	3
2017-12-06	85.32	86.45	85.32	86.45	808
2017-12-07	83.56	83.93	83.56	83.93	228
2017-12-08	86.39	86.39	86.39	86.39	106
2017-12-11	0.00	0.00	0.00	86.39	6
2017-12-12	0.00	0.00	0.00	86.39	1
2017-12-13	0.00	0.00	0.00	86.39	3
2017-12-14	0.00	0.00	0.00	86.39	2
2017-12-15	88.09	88.09	88.09	88.09	101
2017-12-18	0.00	0.00	0.00	88.09	25
2017-12-19	87.15	88.97	87.15	88.72	923
2017-12-20	0.00	0.00	0.00	88.72	16
2017-12-21	0.00	0.00	0.00	88.72	17
2017-12-22	0.00	0.00	0.00	88.72	74
2017-12-26	88.60	88.60	87.99	87.99	366
2017-12-27	0.00	0.00	0.00	87.99	2
2017-12-28	87.56	88.74	87.56	88.74	483
2017-12-29	0.00	0.00	0.00	88.74	1
2018-01-02	89.18	89.18	87.23	87.23	270
2018-01-03	87.75	87.75	87.75	87.75	437
2018-01-04	0.00	0.00	0.00	87.75	23
2018-01-05	87.37	88.05	87.36	88.05	408
2018-01-08	88.00	88.00	88.00	88.00	715
2018-01-09	0.00	0.00	0.00	88.00	6
2018-01-10	0.00	0.00	0.00	88.00	3
2018-01-11	90.00	90.00	90.00	90.00	260
2018-01-12	88.38	88.58	88.38	88.58	276
2018-01-16	88.66	88.66	88.66	88.66	185
2018-01-17	88.84	89.15	88.84	89.15	586
2018-01-18	0.00	0.00	0.00	89.15	15
2018-01-19	0.00	0.00	0.00	89.15	26
2018-01-22	90.39	90.39	90.39	90.39	362
2018-01-23	0.00	0.00	0.00	90.39	6
2018-01-24	88.74	88.74	88.63	88.63	534
2018-01-25	0.00	0.00	0.00	88.63	11
2018-01-26	91.00	91.71	91.00	91.71	310
2018-01-29	90.65	90.65	90.65	90.65	188
2018-01-30	0.00	0.00	0.00	90.65	5
2018-01-31	90.95	90.95	90.95	90.95	124
2018-02-01	90.56	90.56	90.56	90.56	106
2018-02-02	0.00	0.00	0.00	90.56	90
2018-02-05	85.18	85.78	85.18	85.78	390
2018-02-06	80.51	82.01	80.35	81.97	832
2018-02-07	82.44	82.44	82.44	82.44	164
2018-02-08	0.00	0.00	0.00	82.44	138
2018-02-09	83.00	83.00	79.95	81.77	1364
2018-02-12	84.08	85.64	84.08	85.64	572
2018-02-13	83.74	83.74	83.74	83.74	269
2018-02-14	0.00	0.00	0.00	83.74	27
2018-02-16	88.25	88.25	88.25	88.25	115
2018-02-20	0.00	0.00	0.00	88.25	4
2018-02-21	87.30	87.30	85.92	85.96	1502
2018-02-22	0.00	0.00	0.00	85.96	5
2018-02-23	84.23	84.23	84.23	84.23	295
2018-02-26	0.00	0.00	0.00	84.23	1
2018-02-27	85.63	85.63	85.48	85.48	541
2018-02-28	84.95	84.95	83.74	83.74	579
2018-03-01	0.00	0.00	0.00	83.74	2
2018-03-02	0.00	0.00	0.00	83.74	1
2018-03-05	81.57	81.62	81.57	81.61	846
2018-03-07	0.00	0.00	0.00	81.61	1
2018-03-08	84.39	84.39	84.39	84.39	140
2018-03-09	85.61	88.27	85.61	87.93	3516
2018-03-12	0.00	0.00	0.00	87.93	36
2018-03-13	0.00	0.00	0.00	87.93	25
2018-03-15	85.24	85.24	85.24	85.24	104
2018-03-16	0.00	0.00	0.00	85.24	1
2018-03-19	85.22	85.77	85.22	85.77	307
2018-03-20	0.00	0.00	0.00	85.77	2
2018-03-23	0.00	0.00	0.00	85.77	40
2018-03-26	0.00	0.00	0.00	85.77	2
2018-03-27	0.00	0.00	0.00	85.77	2
2018-03-28	80.52	80.52	80.52	80.52	212
2018-04-02	0.00	0.00	0.00	80.52	2
2018-04-03	0.00	0.00	0.00	80.52	16
2018-04-04	81.83	81.83	81.47	81.47	305
2018-04-05	83.06	83.06	83.06	83.06	151
2018-04-09	0.00	0.00	0.00	83.06	3
2018-04-10	0.00	0.00	0.00	83.06	2
2018-04-11	0.00	0.00	0.00	83.06	52
2018-04-12	0.00	0.00	0.00	83.06	2
2018-04-13	0.00	0.00	0.00	83.06	5
2018-04-16	78.00	84.41	78.00	84.41	664
2018-04-17	0.00	0.00	0.00	84.41	13
2018-04-18	0.00	0.00	0.00	84.41	7
2018-04-19	0.00	0.00	0.00	84.41	2
2018-04-20	0.00	0.00	0.00	84.41	1
2018-04-25	82.51	82.51	82.00	82.00	1079
2018-04-26	82.58	82.58	82.58	82.58	133
2018-04-27	0.00	0.00	0.00	82.58	2
2018-04-30	0.00	0.00	0.00	82.58	2
2018-05-01	81.46	81.51	80.47	81.51	462
2018-05-02	0.00	0.00	0.00	81.51	2
2018-05-03	0.00	0.00	0.00	81.51	13
2018-05-04	0.00	0.00	0.00	81.51	94
2018-05-07	83.00	83.00	83.00	83.00	107
2018-05-08	0.00	0.00	0.00	83.00	2
2018-05-09	0.00	0.00	0.00	83.00	3
2018-05-10	0.00	0.00	0.00	83.00	1
2018-05-11	0.00	0.00	0.00	83.00	19
2018-05-14	0.00	0.00	0.00	82.75	19
2018-05-15	0.00	0.00	0.00	82.75	11
2018-05-16	0.00	0.00	0.00	82.75	2
2018-05-17	0.00	0.00	0.00	82.75	7
2018-05-18	0.00	0.00	0.00	82.75	2
2018-05-21	85.84	85.84	85.84	85.84	125
2018-05-23	0.00	0.00	0.00	85.84	1
2018-05-24	0.00	0.00	0.00	85.84	3
2018-05-25	0.00	0.00	0.00	85.84	8
2018-05-29	0.00	0.00	0.00	85.84	1
2018-05-30	0.00	0.00	0.00	85.84	37
2018-05-31	0.00	0.00	0.00	85.84	9
2018-06-01	83.23	83.23	83.23	83.23	105
2018-06-04	82.12	82.12	82.12	82.12	241
2018-06-05	0.00	0.00	0.00	82.12	1
2018-06-06	0.00	0.00	0.00	82.12	5
2018-06-07	0.00	0.00	0.00	82.12	1
2018-06-08	83.73	83.73	83.73	83.73	204
2018-06-11	0.00	0.00	0.00	83.73	2
2018-06-12	0.00	0.00	0.00	83.73	5
2018-06-14	0.00	0.00	0.00	83.73	50
2018-06-15	0.00	0.00	0.00	83.73	1
2018-06-18	0.00	0.00	0.00	83.73	51
2018-06-19	80.08	80.08	80.08	80.08	350
2018-06-21	78.24	78.24	78.24	78.24	111
2018-06-22	0.00	0.00	0.00	78.24	1
2018-06-25	0.00	0.00	0.00	78.24	20
2018-06-26	77.67	77.67	77.67	77.67	100
2018-06-27	0.00	0.00	0.00	77.67	14
2018-06-28	0.00	0.00	0.00	77.67	16
2018-06-29	0.00	0.00	0.00	77.67	4
2018-07-02	0.00	0.00	0.00	77.67	2
2018-07-05	0.00	0.00	0.00	77.67	1
2018-07-06	78.02	78.02	78.02	78.02	103
2018-07-09	0.00	0.00	0.00	78.02	10
2018-07-10	0.00	0.00	0.00	78.02	1
2018-07-11	0.00	0.00	0.00	78.02	9
2018-07-12	78.00	78.00	78.00	78.00	387
2018-07-13	78.39	78.39	78.15	78.19	1367
2018-07-16	0.00	0.00	0.00	78.19	16
2018-07-18	0.00	0.00	0.00	78.19	1
2018-07-19	78.92	78.92	78.23	78.23	200
2018-07-20	0.00	0.00	0.00	78.23	5
2018-07-23	0.00	0.00	0.00	78.23	29
2018-07-24	0.00	0.00	0.00	78.23	25
2018-07-26	82.15	82.15	82.15	82.15	151
2018-07-27	77.23	77.23	77.23	77.23	167
2018-07-30	72.60	72.60	72.60	72.60	160
2018-07-31	0.00	0.00	0.00	72.60	1
2018-08-01	74.42	74.42	74.42	74.42	104
2018-08-02	74.42	74.42	74.42	74.42	130
2018-08-06	74.36	74.75	73.94	73.99	1866
2018-08-07	74.54	74.54	74.54	74.54	196
2018-08-09	75.74	75.74	75.74	75.74	200
2018-08-10	0.00	0.00	0.00	75.74	1
2018-08-14	0.00	0.00	0.00	75.49	2
2018-08-15	0.00	0.00	0.00	75.49	1
2018-08-17	0.00	0.00	0.00	75.49	1
2018-08-20	78.63	78.84	78.62	78.84	701
2018-08-21	79.23	79.23	79.23	79.23	102
2018-08-22	0.00	0.00	0.00	79.23	2
2018-08-23	0.00	0.00	0.00	79.23	3
2018-08-24	0.00	0.00	0.00	79.23	72
2018-08-27	80.36	80.36	80.36	80.36	127
2018-08-28	0.00	0.00	0.00	80.36	37
2018-08-29	81.34	81.84	81.34	81.84	200
2018-08-30	0.00	0.00	0.00	81.84	10
2018-09-04	0.00	0.00	0.00	81.84	5
2018-09-05	79.17	79.17	79.07	79.17	518
2018-09-06	78.54	78.54	78.54	78.54	506
2018-09-07	78.37	78.37	78.37	78.37	208
2018-09-10	0.00	0.00	0.00	78.37	10
2018-09-11	0.00	0.00	0.00	78.37	1
2018-09-12	0.00	0.00	0.00	78.37	7
2018-09-13	80.72	80.72	80.68	80.68	300
2018-09-14	82.50	82.50	82.50	82.50	893
2018-09-17	82.35	82.51	82.35	82.51	302
2018-09-18	0.00	0.00	0.00	82.51	53
2018-09-19	84.00	84.00	84.00	84.00	100
2018-09-21	83.25	83.25	83.25	83.25	103
2018-09-24	0.00	0.00	0.00	83.25	8
2018-09-27	0.00	0.00	0.00	83.25	2
2018-09-28	0.00	0.00	0.00	83.25	12
2018-10-01	0.00	0.00	0.00	83.25	1
2018-10-02	0.00	0.00	0.00	83.25	1
2018-10-03	0.00	0.00	0.00	83.25	1
2018-10-05	0.00	0.00	0.00	83.25	2
2018-10-08	84.25	84.25	84.25	84.25	102
2018-10-09	84.17	84.19	83.48	83.48	497
2018-10-10	0.00	0.00	0.00	83.48	55
2018-10-11	75.41	75.41	75.41	75.41	102
2018-10-12	0.00	0.00	0.00	75.41	25
2018-10-15	0.00	0.00	0.00	75.41	2
2018-10-17	0.00	0.00	0.00	75.41	1
2018-10-18	76.00	76.00	75.95	76.00	505
2018-10-22	76.00	76.00	75.94	76.00	554
2018-10-23	0.00	0.00	0.00	76.00	2
2018-10-24	77.20	77.20	74.25	74.30	3802
2018-10-25	73.21	75.40	73.21	75.40	707
2018-10-26	0.00	0.00	0.00	75.40	1
2018-10-30	0.00	0.00	0.00	75.40	200
2018-10-31	0.00	0.00	0.00	75.40	5
2018-11-01	0.00	0.00	0.00	75.40	2
2018-11-02	84.54	84.54	84.54	84.54	201
2018-11-05	82.73	82.73	82.73	82.73	260
2018-11-07	82.85	83.34	82.85	83.34	271
2018-11-08	82.35	82.35	82.35	82.35	187
2018-11-12	81.00	81.00	80.19	80.19	322
2018-11-13	0.00	0.00	0.00	79.94	12
2018-11-14	82.17	82.17	80.85	81.91	675
2018-11-19	82.48	82.48	82.48	82.48	102
2018-11-23	0.00	0.00	0.00	82.48	2
2018-11-28	82.50	82.50	82.50	82.50	262
2018-11-29	0.00	0.00	0.00	82.50	23
2018-11-30	0.00	0.00	0.00	82.50	81
2018-12-03	86.93	86.93	86.93	86.93	118
2018-12-04	84.02	84.02	84.00	84.00	254
2018-12-06	81.54	81.54	77.76	79.52	760
2018-12-07	0.00	0.00	0.00	79.52	50
2018-12-10	75.60	75.89	75.60	75.89	587
2018-12-12	77.96	77.96	77.96	77.96	198
2018-12-14	0.00	0.00	0.00	77.96	1
2018-12-17	0.00	0.00	0.00	77.96	2
2018-12-20	79.70	79.70	78.18	78.18	922
2018-12-21	77.90	78.62	77.15	77.15	1221
2018-12-26	0.00	0.00	0.00	77.15	60
2018-12-28	0.00	0.00	0.00	77.15	12
2019-01-02	77.44	77.48	77.44	77.48	300
2019-01-07	0.00	0.00	0.00	77.48	6
2019-01-08	81.12	81.12	81.12	81.12	144
2019-01-10	81.88	81.88	81.88	81.88	145
2019-01-11	80.70	80.70	79.50	79.50	456
2019-01-14	83.20	83.20	83.20	83.20	398
2019-01-15	0.00	0.00	0.00	83.20	43
2019-01-16	0.00	0.00	0.00	83.20	43
2019-01-17	0.00	0.00	0.00	83.20	166
2019-01-18	0.00	0.00	0.00	83.20	214
2019-01-22	0.00	0.00	0.00	83.20	89
2019-01-23	79.13	79.53	78.84	78.84	850
2019-01-29	0.00	0.00	0.00	78.84	3
2019-01-30	86.33	86.75	86.31	86.37	2601
2019-01-31	88.74	89.30	88.74	89.30	564
2019-02-01	89.30	89.30	89.30	89.30	101
2019-02-04	89.00	89.00	89.00	89.00	1232
2019-02-05	91.15	91.15	91.15	91.15	110
2019-02-06	0.00	0.00	0.00	91.15	55
2019-02-11	91.00	91.00	90.50	90.50	1274
2019-02-12	91.58	91.58	91.58	91.58	131
2019-02-14	0.00	0.00	0.00	91.33	50
2019-02-15	92.84	92.84	92.84	92.84	555
2019-02-19	93.75	95.17	93.75	94.52	703
2019-02-20	94.17	95.45	94.17	95.45	265
2019-02-26	94.10	94.10	94.10	94.10	112
2019-02-28	0.00	0.00	0.00	94.10	15
2019-03-04	94.00	94.00	91.36	91.53	1106
2019-03-05	0.00	0.00	0.00	91.53	20
2019-03-06	90.44	90.44	90.44	90.44	200
2019-03-12	0.00	0.00	0.00	90.44	2
2019-03-15	0.00	0.00	0.00	90.44	37
2019-03-19	0.00	0.00	0.00	90.44	27
2019-03-20	0.00	0.00	0.00	90.44	55
2019-03-22	84.13	84.13	84.13	84.13	100
2019-03-25	84.50	84.50	84.50	84.50	464
2019-03-26	85.88	85.88	85.88	85.88	121
2019-03-27	85.69	85.69	85.69	85.88	154
2019-04-01	0.00	0.00	0.00	85.88	62
2019-04-02	0.00	0.00	0.00	85.88	29
2019-04-03	86.46	86.47	86.46	86.47	497
2019-04-05	0.00	0.00	0.00	86.47	31
2019-04-08	90.02	90.02	90.01	90.01	319
2019-04-09	89.76	89.89	89.76	89.89	226
2019-04-10	0.00	0.00	0.00	89.89	4
2019-04-11	0.00	0.00	0.00	89.89	51
2019-04-15	0.00	0.00	0.00	89.89	116
2019-04-16	0.00	0.00	0.00	89.89	3
2019-04-17	92.94	93.30	92.76	93.30	1257
2019-04-18	94.00	95.45	93.95	95.26	2733
2019-04-22	94.75	94.75	93.83	93.83	1179
2019-04-23	93.53	97.36	93.53	97.36	906
2019-04-24	97.24	97.24	96.84	96.91	715
2019-04-26	0.00	0.00	0.00	96.91	12
2019-04-29	93.39	94.10	93.39	94.10	239
2019-04-30	94.30	94.37	94.20	94.20	708
2019-05-01	0.00	0.00	0.00	94.20	2
2019-05-02	0.00	0.00	0.00	94.20	1
2019-05-03	95.11	95.11	95.11	95.11	100
2019-05-07	91.55	91.55	91.55	91.55	123
2019-05-08	0.00	0.00	0.00	91.55	5
2019-05-09	91.05	91.40	91.05	91.40	213
2019-05-13	87.46	87.46	87.39	87.14	229
2019-05-14	86.84	86.84	86.84	86.84	177
2019-05-15	0.00	0.00	0.00	86.84	65
2019-05-17	85.85	85.85	85.03	85.03	446
2019-05-20	0.00	0.00	0.00	85.03	3
2019-05-21	0.00	0.00	0.00	85.03	68
2019-05-22	0.00	0.00	0.00	85.03	1
2019-05-23	0.00	0.00	0.00	85.03	74
2019-05-24	84.52	84.52	84.52	84.52	251
2019-05-28	84.08	84.08	84.08	84.08	116
2019-05-29	0.00	0.00	0.00	84.08	6
2019-05-30	0.00	0.00	0.00	84.08	29
2019-06-03	83.27	83.27	83.27	83.27	260
2019-06-04	85.83	87.63	85.83	87.62	864
2019-06-05	0.00	0.00	0.00	87.62	2
2019-06-07	0.00	0.00	0.00	87.62	1
2019-06-10	0.00	0.00	0.00	87.62	2
2019-06-11	0.00	0.00	0.00	87.62	20
2019-06-12	86.33	86.33	86.33	86.33	100
2019-06-14	87.45	87.45	87.25	87.25	953
2019-06-17	0.00	0.00	0.00	87.25	5
2019-06-18	0.00	0.00	0.00	87.25	93
2019-06-19	85.72	85.72	85.72	85.72	619
2019-06-20	87.25	87.25	87.25	87.25	387
2019-06-21	0.00	0.00	0.00	87.25	16
2019-06-24	0.00	0.00	0.00	87.25	29
2019-06-25	0.00	0.00	0.00	87.25	33
2019-06-26	0.00	0.00	0.00	87.25	43
2019-06-27	0.00	0.00	0.00	87.25	109
2019-06-28	92.90	92.90	92.90	92.90	161
2019-07-01	93.82	93.82	93.82	93.82	196
2019-07-02	0.00	0.00	0.00	93.82	2
2019-07-05	92.26	92.68	92.26	92.68	337
2019-07-08	0.00	0.00	0.00	92.68	39
2019-07-09	91.27	91.27	91.27	91.27	185
2019-07-10	0.00	0.00	0.00	91.27	22
2019-07-11	0.00	0.00	0.00	91.27	7
2019-07-12	0.00	0.00	0.00	91.27	2
2019-07-15	93.14	93.14	93.14	93.14	151
2019-07-17	0.00	0.00	0.00	93.14	50
2019-07-18	0.00	0.00	0.00	93.14	59
2019-07-24	95.93	95.95	95.93	95.93	334
2019-07-25	95.73	95.73	95.73	95.73	124
2019-07-26	88.29	90.04	88.29	89.82	721
2019-07-29	0.00	0.00	0.00	89.82	15
2019-07-30	0.00	0.00	0.00	89.82	153
2019-07-31	0.00	0.00	0.00	89.82	22
2019-08-01	87.13	87.13	79.41	79.41	1026
2019-08-02	79.57	79.57	77.75	77.75	684
2019-08-06	0.00	0.00	0.00	77.75	40
2019-08-07	0.00	0.00	0.00	77.75	43
2019-08-08	79.55	79.91	79.46	79.91	757
2019-08-09	78.13	78.41	78.13	78.41	231
2019-08-12	77.23	77.24	77.16	77.16	504
2019-08-13	78.45	78.45	78.45	78.20	156
2019-08-14	77.46	77.46	75.98	75.98	376
2019-08-15	75.17	76.10	75.17	76.10	309
2019-08-16	80.07	80.07	80.07	80.07	225
2019-08-19	0.00	0.00	0.00	80.07	34
2019-08-20	79.93	79.93	79.93	79.93	104
2019-08-21	0.00	0.00	0.00	79.93	56
2019-08-22	81.20	81.54	81.20	81.54	773
2019-08-23	80.55	80.55	80.55	80.55	100
2019-08-26	79.79	79.88	79.79	79.88	632
2019-08-27	0.00	0.00	0.00	79.88	29
2019-08-28	79.95	79.95	79.53	79.54	1579
2019-08-29	80.55	80.55	80.55	80.55	345
2019-08-30	0.00	0.00	0.00	80.55	41
2019-09-03	0.00	0.00	0.00	80.55	65
2019-09-04	0.00	0.00	0.00	80.55	212
2019-09-05	0.00	0.00	0.00	80.55	29
2019-09-09	0.00	0.00	0.00	80.55	1
2019-09-10	0.00	0.00	0.00	80.55	45
2019-09-11	0.00	0.00	0.00	80.55	30
2019-09-12	0.00	0.00	0.00	80.55	45
2019-09-13	87.95	87.95	87.95	87.95	234
2019-09-16	0.00	0.00	0.00	87.95	11
2019-09-17	87.51	87.51	87.51	87.51	102
2019-09-18	86.87	87.00	86.60	86.60	557
2019-09-19	0.00	0.00	0.00	86.60	50
2019-09-20	0.00	0.00	0.00	86.60	4
2019-09-25	0.00	0.00	0.00	86.60	2
2019-09-27	0.00	0.00	0.00	86.60	42
2019-09-30	0.00	0.00	0.00	86.60	3
2019-10-01	0.00	0.00	0.00	86.60	75
2019-10-02	0.00	0.00	0.00	86.60	42
2019-10-07	0.00	0.00	0.00	86.60	32
2019-10-10	81.00	81.00	81.00	81.00	434
2019-10-11	0.00	0.00	0.00	81.00	37
2019-10-15	0.00	0.00	0.00	81.00	1
2019-10-16	82.92	82.92	82.92	82.92	152
2019-10-17	0.00	0.00	0.00	82.92	1
2019-10-18	0.00	0.00	0.00	82.92	4
2019-10-21	0.00	0.00	0.00	82.92	1
2019-10-22	83.42	83.45	82.28	82.28	366
2019-10-23	0.00	0.00	0.00	82.28	7
2019-10-24	0.00	0.00	0.00	82.28	9
2019-10-25	0.00	0.00	0.00	82.28	4
2019-10-28	0.00	0.00	0.00	82.28	71
2019-10-29	0.00	0.00	0.00	82.28	13
2019-10-30	82.13	83.26	82.13	83.26	571
2019-10-31	83.80	83.81	83.15	83.15	614
2019-11-01	0.00	0.00	0.00	83.15	15
2019-11-07	87.67	87.82	87.67	87.82	204
2019-11-11	86.29	86.29	85.95	85.95	401
2019-11-12	0.00	0.00	0.00	85.95	1
2019-11-13	88.21	88.21	88.21	87.96	128
2019-11-15	0.00	0.00	0.00	87.96	2
2019-11-18	88.32	88.32	87.62	87.62	1073
2019-11-19	87.62	87.62	87.62	87.62	100
2019-11-20	0.00	0.00	0.00	87.62	14
2019-11-25	0.00	0.00	0.00	87.62	582
2019-11-27	88.90	88.90	88.04	88.04	417
2019-12-02	87.90	87.90	86.80	86.80	230
2019-12-03	0.00	0.00	0.00	86.80	64
2019-12-04	85.42	86.41	84.93	86.41	813
2019-12-05	86.37	86.38	86.37	86.38	203
2019-12-06	0.00	0.00	0.00	86.38	11
2019-12-09	0.00	0.00	0.00	86.38	1
2019-12-10	0.00	0.00	0.00	86.38	1
2019-12-11	0.00	0.00	0.00	86.38	47
2019-12-12	89.28	89.28	89.28	89.28	178
2019-12-16	0.00	0.00	0.00	89.28	15
2019-12-17	86.40	86.40	86.40	86.40	130
2019-12-18	0.00	0.00	0.00	86.40	2
2019-12-19	0.00	0.00	0.00	86.40	139
2019-12-20	0.00	0.00	0.00	86.40	2
2019-12-24	0.00	0.00	0.00	86.40	100
2019-12-30	0.00	0.00	0.00	86.40	1
2020-01-02	89.26	89.26	89.26	89.26	183
2020-01-03	89.99	89.99	89.99	89.99	358
2020-01-06	88.01	88.49	87.99	88.49	352
2020-01-07	89.01	89.01	89.01	89.01	450
2020-01-08	0.00	0.00	0.00	89.01	207
2020-01-14	91.00	91.00	91.00	91.00	121
2020-01-16	93.11	93.11	93.11	93.11	190
2020-01-17	0.00	0.00	0.00	93.11	30
2020-01-21	91.94	91.94	91.00	91.00	403
2020-01-24	90.70	90.70	90.70	90.70	100
2020-01-27	0.00	0.00	0.00	90.70	1
2020-01-28	88.02	90.00	88.02	90.00	450
2020-01-29	89.78	90.51	89.78	90.51	258
2020-01-30	90.25	90.25	90.25	90.25	101
2020-01-31	0.00	0.00	0.00	90.25	20
2020-02-03	0.00	0.00	0.00	90.25	12
2020-02-04	0.00	0.00	0.00	90.25	6
2020-02-05	95.10	95.10	95.10	95.10	236
2020-02-06	95.00	95.00	94.96	94.96	201
2020-02-07	0.00	0.00	0.00	94.96	3
2020-02-10	93.78	93.78	93.75	93.78	673
2020-02-11	0.00	0.00	0.00	93.78	1
2020-02-12	0.00	0.00	0.00	93.53	1
2020-02-13	0.00	0.00	0.00	93.53	1
2020-02-14	0.00	0.00	0.00	93.53	34
2020-02-18	0.00	0.00	0.00	93.53	12
2020-02-19	0.00	0.00	0.00	93.53	4
2020-02-20	0.00	0.00	0.00	93.53	164
2020-02-21	83.24	83.24	83.24	83.24	305
2020-02-24	81.70	83.70	81.70	83.63	2493
2020-02-25	0.00	0.00	0.00	83.63	118
2020-02-26	0.00	0.00	0.00	83.63	19
2020-02-27	79.69	79.99	78.72	79.99	513
2020-02-28	75.96	76.61	75.96	76.61	216
2020-03-02	76.36	76.36	76.36	76.36	103
2020-03-03	0.00	0.00	0.00	76.36	23
2020-03-04	0.00	0.00	0.00	76.36	14
2020-03-05	0.00	0.00	0.00	76.36	102
2020-03-09	66.83	66.83	66.83	66.83	248
2020-03-10	64.07	64.94	63.30	63.50	2260
2020-03-11	60.48	60.48	60.48	60.48	120
2020-03-12	48.27	49.33	48.27	49.00	893
2020-03-13	50.08	50.08	50.01	50.01	263
2020-03-16	49.50	49.50	49.50	49.50	252
2020-03-17	47.77	47.77	43.93	43.93	3103
2020-03-18	45.00	45.00	33.58	33.58	1113
2020-03-19	39.63	41.05	38.20	40.39	2291
2020-03-20	42.00	45.00	42.00	45.00	2193
2020-03-23	0.00	0.00	0.00	45.00	0
2020-03-24	45.00	45.00	45.00	45.00	823
2020-03-25	45.00	51.65	45.00	51.65	657
2020-03-26	0.00	0.00	0.00	51.65	0
2020-03-27	0.00	0.00	0.00	51.65	0
2020-03-30	0.00	0.00	0.00	51.65	0
2020-03-31	0.00	0.00	0.00	51.65	0
2020-04-01	0.00	0.00	0.00	51.65	0
2020-04-02	0.00	0.00	0.00	51.65	0
2020-04-03	0.00	0.00	0.00	51.65	0
2020-04-06	0.00	0.00	0.00	51.65	0
2020-04-07	60.47	60.47	60.47	60.47	312
2020-04-08	0.00	0.00	0.00	60.47	0
2020-04-09	0.00	0.00	0.00	60.47	0
2020-04-13	0.00	0.00	0.00	60.47	0
2020-04-14	0.00	0.00	0.00	60.47	0
2020-04-15	0.00	0.00	0.00	60.47	0
2020-04-16	0.00	0.00	0.00	60.47	0
2020-04-17	0.00	0.00	0.00	60.47	0
2020-04-20	0.00	0.00	0.00	60.47	0
2020-04-21	60.31	60.31	60.31	60.31	203
2020-04-22	0.00	0.00	0.00	60.31	102
2020-04-23	0.00	0.00	0.00	60.31	4
2020-04-24	53.12	53.12	50.28	50.67	1241
2020-04-27	53.20	54.05	53.20	54.05	1144
2020-04-28	54.00	54.00	51.90	51.90	574
2020-04-29	51.96	51.96	51.91	51.91	1071
2020-04-30	56.50	56.50	56.50	56.50	432
2020-05-01	51.42	51.42	51.42	51.42	305
2020-05-04	0.00	0.00	0.00	51.42	116
2020-05-05	0.00	0.00	0.00	51.42	115
2020-05-06	0.00	0.00	0.00	51.42	27
2020-05-07	52.00	52.00	52.00	52.00	409
2020-05-08	0.00	0.00	0.00	52.00	670
2020-05-11	0.00	0.00	0.00	52.00	30
2020-05-12	0.00	0.00	0.00	52.00	22
2020-05-13	0.00	0.00	0.00	52.00	5
2020-05-14	51.49	51.49	45.00	45.00	1018
2020-05-15	0.00	0.00	0.00	45.00	153
2020-05-18	0.00	0.00	0.00	45.00	113
2020-05-19	0.00	0.00	0.00	45.00	126
2020-05-20	50.00	50.00	50.00	50.00	3011
2020-05-21	0.00	0.00	0.00	50.00	67
2020-05-22	0.00	0.00	0.00	50.00	24
2020-05-26	0.00	0.00	0.00	50.00	24
2020-05-27	58.57	58.57	58.57	58.57	310
2020-05-28	0.00	0.00	0.00	58.57	222
2020-05-29	57.50	58.54	57.50	58.50	497
2020-06-01	0.00	0.00	0.00	58.50	62
2020-06-02	0.00	0.00	0.00	58.50	72
2020-06-03	62.17	62.17	62.17	62.17	139
2020-06-04	0.00	0.00	0.00	62.17	154
2020-06-05	64.50	72.00	64.50	72.00	464
2020-06-08	0.00	0.00	0.00	72.00	119
2020-06-09	70.75	70.75	70.75	70.75	228
2020-06-10	0.00	0.00	0.00	70.75	66
2020-06-11	0.00	0.00	0.00	70.75	110
2020-06-12	65.01	65.01	65.01	65.01	373
2020-06-15	0.00	0.00	0.00	65.01	142
2020-06-16	0.00	0.00	0.00	65.01	197
2020-06-17	0.00	0.00	0.00	65.01	28
2020-06-18	60.10	60.10	60.10	60.10	253
2020-06-19	0.00	0.00	0.00	60.10	113
2020-06-22	0.00	0.00	0.00	60.10	104
2020-06-23	0.00	0.00	0.00	60.10	31
2020-06-24	0.00	0.00	0.00	60.10	16
2020-06-25	0.00	0.00	0.00	60.10	74
2020-06-26	0.00	0.00	0.00	60.10	11
2020-06-29	0.00	0.00	0.00	60.10	9
2020-06-30	0.00	0.00	0.00	60.10	20
2020-07-01	0.00	0.00	0.00	60.10	103
2020-07-02	0.00	0.00	0.00	60.10	38
2020-07-06	54.00	54.00	54.00	54.00	339
2020-07-07	53.08	53.08	53.08	53.08	722
2020-07-08	0.00	0.00	0.00	53.08	94
2020-07-09	0.00	0.00	0.00	53.08	113
2020-07-10	0.00	0.00	0.00	53.08	5
2020-07-13	0.00	0.00	0.00	53.08	55
2020-07-14	0.00	0.00	0.00	53.08	22
2020-07-15	53.50	54.00	53.50	54.00	1109
2020-07-16	0.00	0.00	0.00	54.00	6
2020-07-17	0.00	0.00	0.00	54.00	12
2020-07-20	0.00	0.00	0.00	54.00	11
2020-07-21	0.00	0.00	0.00	54.00	71
2020-07-22	0.00	0.00	0.00	54.00	109
2020-07-23	53.61	53.61	53.61	53.61	162
2020-07-24	0.00	0.00	0.00	53.61	31
2020-07-27	0.00	0.00	0.00	53.61	133
2020-07-28	0.00	0.00	0.00	53.61	9
2020-07-29	0.00	0.00	0.00	53.61	10
2020-07-30	0.00	0.00	0.00	53.61	4
2020-07-31	0.00	0.00	0.00	53.61	15
2020-08-03	0.00	0.00	0.00	53.61	5
2020-08-04	0.00	0.00	0.00	53.61	1
2020-08-05	0.00	0.00	0.00	53.61	20
2020-08-06	0.00	0.00	0.00	53.61	26
2020-08-07	0.00	0.00	0.00	53.61	73
2020-08-10	61.00	62.00	61.00	62.00	505
2020-08-11	0.00	0.00	0.00	62.00	191
2020-08-12	0.00	0.00	0.00	61.75	31
2020-08-13	0.00	0.00	0.00	61.75	4
2020-08-14	0.00	0.00	0.00	61.75	82
2020-08-17	67.93	67.93	66.35	66.35	268
2020-08-18	0.00	0.00	0.00	66.35	70
2020-08-19	0.00	0.00	0.00	66.35	38
2020-08-20	0.00	0.00	0.00	66.35	156
2020-08-21	0.00	0.00	0.00	66.35	61
2020-08-24	0.00	0.00	0.00	66.35	31
2020-08-25	0.00	0.00	0.00	66.35	4
2020-08-26	0.00	0.00	0.00	66.35	41
2020-08-27	0.00	0.00	0.00	66.35	22
2020-08-28	0.00	0.00	0.00	66.35	30
2020-08-31	0.00	0.00	0.00	66.35	16
2020-09-01	0.00	0.00	0.00	66.35	12
2020-09-02	0.00	0.00	0.00	66.35	40
2020-09-03	0.00	0.00	0.00	66.35	10
2020-09-04	0.00	0.00	0.00	66.35	7
2020-09-08	64.50	64.50	64.50	64.50	333
2020-09-09	0.00	0.00	0.00	64.50	12
2020-09-10	0.00	0.00	0.00	64.50	23
2020-09-11	0.00	0.00	0.00	64.50	20
2020-09-14	0.00	0.00	0.00	64.50	71
2020-09-15	0.00	0.00	0.00	64.50	71
2020-09-16	0.00	0.00	0.00	64.50	23
2020-09-17	64.50	65.66	64.50	65.66	615
2020-09-18	69.00	69.00	69.00	69.00	243
2020-09-21	65.29	65.29	65.29	65.29	193
2020-09-22	0.00	0.00	0.00	65.29	1
2020-09-23	0.00	0.00	0.00	65.29	5
2020-09-24	0.00	0.00	0.00	65.29	2
2020-09-25	61.72	61.72	61.72	61.72	112
2020-09-28	0.00	0.00	0.00	61.72	8
2020-09-29	0.00	0.00	0.00	61.72	2
2020-09-30	64.27	64.27	64.27	64.27	405
2020-10-01	0.00	0.00	0.00	64.27	9
2020-10-02	0.00	0.00	0.00	64.27	17
2020-10-05	0.00	0.00	0.00	64.27	0
2020-10-06	0.00	0.00	0.00	64.27	3
2020-10-07	0.00	0.00	0.00	64.27	32
2020-10-08	0.00	0.00	0.00	64.27	3
2020-10-12	66.19	66.19	66.19	66.19	135
2020-10-13	0.00	0.00	0.00	66.19	5
2020-10-15	0.00	0.00	0.00	66.19	88
2020-10-16	0.00	0.00	0.00	66.19	19
2020-10-19	65.01	65.01	65.01	65.01	381
2020-10-21	65.01	65.01	65.01	65.01	36
2020-10-22	0.00	0.00	0.00	65.01	90
2020-10-23	0.00	0.00	0.00	65.01	3
2020-10-26	65.23	66.63	65.23	66.63	405
2020-10-28	0.00	0.00	0.00	66.63	5
2020-10-29	0.00	0.00	0.00	66.63	5
2020-10-30	0.00	0.00	0.00	66.63	55
2020-11-03	66.50	66.50	66.50	66.50	349
2020-11-04	0.00	0.00	0.00	66.50	34
2020-11-05	0.00	0.00	0.00	66.50	3
2020-11-06	0.00	0.00	0.00	66.50	22
2020-11-09	71.16	77.88	71.16	76.08	888
2020-11-10	0.00	0.00	0.00	76.08	47
2020-11-11	74.25	74.25	74.25	74.25	140
2020-11-12	0.00	0.00	0.00	74.25	133
2020-11-13	0.00	0.00	0.00	74.25	54
2020-11-16	0.00	0.00	0.00	74.25	100
2020-11-17	0.00	0.00	0.00	74.25	4
2020-11-18	0.00	0.00	0.00	74.00	65
2020-11-19	0.00	0.00	0.00	74.00	2
2020-11-20	76.03	76.45	76.03	76.45	2174
2020-11-23	0.00	0.00	0.00	76.45	22
2020-11-24	82.50	83.92	82.50	83.92	214
2020-11-25	0.00	0.00	0.00	83.92	111
2020-11-27	0.00	0.00	0.00	83.92	6
2020-11-30	0.00	0.00	0.00	83.92	117
2020-12-01	0.00	0.00	0.00	83.92	44
2020-12-02	0.00	0.00	0.00	83.92	4
2020-12-03	0.00	0.00	0.00	83.92	112
2020-12-04	0.00	0.00	0.00	83.92	11
2020-12-07	0.00	0.00	0.00	83.92	7
2020-12-08	0.00	0.00	0.00	83.92	25
2020-12-09	84.21	84.21	83.09	83.09	1220
2020-12-10	0.00	0.00	0.00	83.09	7
2020-12-11	0.00	0.00	0.00	83.09	1
2020-12-14	0.00	0.00	0.00	83.09	40
2020-12-15	0.00	0.00	0.00	83.09	7
2020-12-16	0.00	0.00	0.00	83.09	1
2020-12-17	0.00	0.00	0.00	83.09	5
2020-12-18	0.00	0.00	0.00	83.09	22
2020-12-21	85.43	85.43	79.68	79.68	660
2020-12-22	0.00	0.00	0.00	79.68	2
2020-12-23	0.00	0.00	0.00	79.68	56
2020-12-24	0.00	0.00	0.00	79.68	51
2020-12-28	80.54	80.54	80.54	80.54	189
2020-12-29	80.26	80.26	79.89	79.89	516
2020-12-30	79.80	79.97	79.54	79.87	3036
2020-12-31	0.00	0.00	0.00	79.87	168
2021-01-04	76.90	77.01	76.89	77.01	552
2021-01-05	0.00	0.00	0.00	77.01	6
2021-01-06	82.80	83.40	81.33	82.36	928
2021-01-07	82.61	82.61	82.61	82.61	309
2021-01-08	79.77	79.77	79.77	79.77	158
2021-01-11	0.00	0.00	0.00	79.77	52
2021-01-12	0.00	0.00	0.00	79.77	55
2021-01-13	84.47	84.47	82.58	82.58	485
2021-01-14	83.71	83.71	83.71	83.71	340
2021-01-15	80.30	81.49	80.30	81.49	406
2021-01-19	80.25	80.25	80.25	80.25	218
2021-01-20	0.00	0.00	0.00	80.25	45
2021-01-21	0.00	0.00	0.00	80.25	20
2021-01-22	77.08	77.08	77.08	77.08	202
2021-01-25	0.00	0.00	0.00	77.08	51
2021-01-26	73.54	73.54	73.54	73.54	188
2021-01-27	69.94	69.94	69.94	69.94	359
2021-01-28	72.74	72.74	72.74	72.74	621
2021-01-29	0.00	0.00	0.00	72.74	4
2021-02-01	0.00	0.00	0.00	72.74	9
2021-02-03	0.00	0.00	0.00	72.74	34
2021-02-04	78.16	78.28	78.16	78.28	271
2021-02-05	78.25	78.25	78.00	78.00	495
2021-02-09	0.00	0.00	0.00	78.00	38
2021-02-10	0.00	0.00	0.00	77.75	26
2021-02-11	80.00	82.00	80.00	82.00	893
2021-02-12	80.00	80.00	79.75	80.00	384
2021-02-16	0.00	0.00	0.00	80.00	6
2021-02-17	0.00	0.00	0.00	80.00	186
2021-02-18	0.00	0.00	0.00	80.00	17
2021-02-19	0.00	0.00	0.00	80.00	6
2021-02-23	0.00	0.00	0.00	80.00	4
2021-02-24	0.00	0.00	0.00	80.00	5
2021-02-25	0.00	0.00	0.00	80.00	14
2021-02-26	0.00	0.00	0.00	80.00	90
2021-03-01	0.00	0.00	0.00	80.00	9
2021-03-02	0.00	0.00	0.00	80.00	113
2021-03-03	0.00	0.00	0.00	80.00	8
2021-03-04	0.00	0.00	0.00	80.00	25
2021-03-05	80.30	80.30	80.30	80.30	323
2021-03-08	0.00	0.00	0.00	80.30	4
2021-03-09	85.00	85.00	85.00	85.00	317
2021-03-10	0.00	0.00	0.00	85.00	153
2021-03-11	86.00	86.00	86.00	86.00	627
2021-03-16	0.00	0.00	0.00	86.00	3
2021-03-17	84.30	84.30	84.30	84.30	147
2021-03-18	0.00	0.00	0.00	84.30	1
2021-03-19	83.50	83.50	83.50	83.50	301
2021-03-22	80.77	83.00	80.77	83.00	1020
2021-03-23	0.00	0.00	0.00	83.00	33
2021-03-25	80.06	80.06	80.06	80.06	645
2021-03-26	0.00	0.00	0.00	80.06	105
2021-03-29	0.00	0.00	0.00	80.06	8
2021-03-30	0.00	0.00	0.00	80.06	1
2021-03-31	0.00	0.00	0.00	80.06	4
2021-04-01	83.56	84.79	83.56	84.79	875
2021-04-05	0.00	0.00	0.00	84.79	44
2021-04-06	0.00	0.00	0.00	84.79	101
2021-04-07	84.00	84.00	84.00	84.00	121
2021-04-08	0.00	0.00	0.00	84.00	12
2021-04-09	0.00	0.00	0.00	84.00	100
2021-04-12	0.00	0.00	0.00	84.00	2
2021-04-13	0.00	0.00	0.00	84.00	1
2021-04-14	83.41	83.41	83.41	83.41	394
2021-04-15	0.00	0.00	0.00	83.41	2
2021-04-19	84.94	84.94	84.94	84.94	110
2021-04-20	0.00	0.00	0.00	84.94	82
2021-04-21	85.00	85.00	85.00	85.00	122
2021-04-26	0.00	0.00	0.00	85.00	4
2021-04-27	0.00	0.00	0.00	85.00	111
2021-04-28	0.00	0.00	0.00	85.00	7
2021-04-29	85.15	85.15	85.15	85.15	105
2021-04-30	0.00	0.00	0.00	85.15	3
2021-05-03	0.00	0.00	0.00	85.15	36
2021-05-04	0.00	0.00	0.00	85.15	2
2021-05-05	0.00	0.00	0.00	85.15	26
2021-05-06	0.00	0.00	0.00	85.15	65
2021-05-07	0.00	0.00	0.00	85.15	2
2021-05-10	90.20	91.82	90.20	91.82	325
2021-05-11	88.00	88.00	88.00	88.00	235
2021-05-12	0.00	0.00	0.00	87.75	332
2021-05-13	0.00	0.00	0.00	87.75	79
2021-05-14	0.00	0.00	0.00	87.75	12
2021-05-17	90.45	90.45	90.45	90.45	371
2021-05-18	86.50	86.50	86.50	86.50	182
2021-05-19	0.00	0.00	0.00	86.50	30
2021-05-20	0.00	0.00	0.00	86.50	10
2021-05-21	0.00	0.00	0.00	86.50	0
2021-05-24	88.65	88.65	88.65	88.65	252
2021-05-25	0.00	0.00	0.00	88.65	90
2021-05-26	85.67	87.28	85.67	87.20	707
2021-05-27	0.00	0.00	0.00	87.20	20
2021-05-28	87.25	87.25	87.25	87.25	333
2021-06-01	91.82	91.82	91.79	91.82	835
2021-06-02	90.94	90.94	90.94	90.94	221
2021-06-03	89.80	89.80	89.52	89.52	1266
2021-06-04	90.10	90.30	90.10	90.28	874
2021-06-07	0.00	0.00	0.00	90.28	168
2021-06-08	0.00	0.00	0.00	90.28	39
2021-06-09	0.00	0.00	0.00	90.28	62
2021-06-10	0.00	0.00	0.00	90.28	81
2021-06-11	89.99	89.99	89.99	89.99	136
2021-06-14	89.03	89.03	89.03	89.03	583
2021-06-15	0.00	0.00	0.00	89.03	95
2021-06-16	87.44	87.44	87.44	87.44	250
2021-06-17	86.87	86.87	86.00	86.00	366
2021-06-18	0.00	0.00	0.00	86.00	158
2021-06-21	0.00	0.00	0.00	86.00	151
2021-06-22	87.24	87.24	87.24	87.24	490
2021-06-23	86.00	86.00	86.00	86.00	412
2021-06-24	85.84	85.84	83.85	85.47	1327
2021-06-25	86.36	86.36	86.36	86.36	202
2021-06-28	0.00	0.00	0.00	86.36	148
2021-06-29	0.00	0.00	0.00	86.36	10
2021-06-30	0.00	0.00	0.00	86.36	4
2021-07-01	0.00	0.00	0.00	86.36	59
2021-07-02	84.16	84.16	82.43	84.06	2412
2021-07-06	0.00	0.00	0.00	84.06	1
2021-07-07	83.76	83.76	83.76	83.76	297
2021-07-09	83.50	83.50	83.50	83.50	111
2021-07-12	0.00	0.00	0.00	83.50	130
2021-07-13	83.89	83.89	83.00	83.00	713
2021-07-14	0.00	0.00	0.00	83.00	2
2021-07-15	80.20	80.20	78.60	78.60	587
2021-07-16	80.18	80.18	80.05	80.14	414
2021-07-19	78.60	78.60	77.66	77.69	2204
2021-07-20	78.74	79.92	78.67	79.92	1339
2021-07-21	0.00	0.00	0.00	79.92	2
2021-07-22	0.00	0.00	0.00	79.92	11
2021-07-23	0.00	0.00	0.00	79.92	32
2021-07-26	0.00	0.00	0.00	79.92	2
2021-07-27	78.34	78.34	78.34	78.34	130
2021-07-28	0.00	0.00	0.00	78.34	11
2021-07-30	0.00	0.00	0.00	78.34	15
2021-08-02	0.00	0.00	0.00	78.34	3
2021-08-03	78.80	78.80	78.80	78.80	317
2021-08-04	0.00	0.00	0.00	78.80	14
2021-08-05	0.00	0.00	0.00	78.80	14
2021-08-06	0.00	0.00	0.00	78.80	79
2021-08-09	0.00	0.00	0.00	78.80	3
2021-08-10	0.00	0.00	0.00	78.80	8
2021-08-11	0.00	0.00	0.00	78.55	53
2021-08-12	0.00	0.00	0.00	78.55	69
2021-08-13	0.00	0.00	0.00	78.55	27
2021-08-16	76.34	76.34	76.34	76.34	190
2021-08-17	0.00	0.00	0.00	76.34	27
2021-08-18	0.00	0.00	0.00	76.34	99
2021-08-19	0.00	0.00	0.00	76.34	12
2021-08-20	0.00	0.00	0.00	76.34	10
2021-08-23	0.00	0.00	0.00	76.34	1
2021-08-24	0.00	0.00	0.00	76.34	13
2021-08-25	0.00	0.00	0.00	76.34	24
2021-08-26	0.00	0.00	0.00	76.34	64
2021-08-27	0.00	0.00	0.00	76.34	49
2021-08-30	0.00	0.00	0.00	76.34	213
2021-08-31	0.00	0.00	0.00	76.34	58
2021-09-01	78.59	80.52	78.59	80.52	256
2021-09-02	0.00	0.00	0.00	80.52	2
2021-09-03	0.00	0.00	0.00	80.52	99
2021-09-07	0.00	0.00	0.00	80.52	92
2021-09-08	80.01	80.01	80.01	80.01	202
2021-09-09	77.86	77.86	77.86	77.86	108
2021-09-10	0.00	0.00	0.00	77.86	4
2021-09-13	0.00	0.00	0.00	77.86	2
2021-09-14	0.00	0.00	0.00	77.86	220
2021-09-15	80.29	80.29	80.29	80.29	114
2021-09-16	77.00	77.00	76.81	77.00	857
2021-09-17	0.00	0.00	0.00	77.00	4
2021-09-20	0.00	0.00	0.00	77.00	4
2021-09-21	0.00	0.00	0.00	77.00	1
2021-09-22	75.91	76.21	75.71	76.04	2088
2021-09-23	0.00	0.00	0.00	76.04	4
2021-09-28	0.00	0.00	0.00	76.04	1
2021-09-29	77.26	77.26	77.14	77.18	1300
2021-09-30	0.00	0.00	0.00	77.18	5
2021-10-01	0.00	0.00	0.00	77.18	14
2021-10-04	0.00	0.00	0.00	77.18	18
2021-10-06	0.00	0.00	0.00	77.18	13
2021-10-07	79.00	79.00	79.00	79.00	122
2021-10-08	0.00	0.00	0.00	79.00	1
2021-10-11	79.50	79.50	79.50	79.50	101
2021-10-12	80.00	80.00	80.00	80.00	169
2021-10-13	79.50	79.50	79.50	79.50	110
2021-10-14	0.00	0.00	0.00	79.50	7
2021-10-15	82.12	82.12	82.12	82.12	250
2021-10-18	0.00	0.00	0.00	82.12	66
2021-10-19	0.00	0.00	0.00	82.12	31
2021-10-20	0.00	0.00	0.00	82.12	4
2021-10-22	79.56	79.56	79.56	79.56	101
2021-10-25	79.90	79.90	79.90	79.90	223
2021-10-26	0.00	0.00	0.00	79.90	85
2021-10-27	0.00	0.00	0.00	79.90	3
2021-10-29	79.92	79.92	77.17	77.17	207
2021-11-01	78.18	78.21	78.01	78.20	584
2021-11-02	78.17	78.19	78.17	78.19	503
2021-11-03	0.00	0.00	0.00	78.19	8
2021-11-04	0.00	0.00	0.00	78.19	2
2021-11-05	83.00	83.36	83.00	83.36	221
2021-11-08	83.00	83.00	83.00	83.00	333
2021-11-09	83.00	83.00	83.00	83.00	4
2021-11-11	0.00	0.00	0.00	83.00	12
2021-11-12	0.00	0.00	0.00	83.00	151
2021-11-16	0.00	0.00	0.00	83.00	12
2021-11-17	0.00	0.00	0.00	82.75	11
2021-11-18	0.00	0.00	0.00	82.75	12
2021-11-19	0.00	0.00	0.00	82.75	10
2021-11-23	78.29	78.29	78.29	78.29	208
2021-11-24	78.29	78.29	78.29	78.29	5
2021-11-26	0.00	0.00	0.00	78.29	5
2021-11-29	0.00	0.00	0.00	78.29	95
2021-11-30	73.15	73.15	73.00	73.00	323
2021-12-01	69.95	69.95	68.48	68.48	237
2021-12-02	71.34	71.34	70.78	70.99	600
2021-12-03	71.25	71.25	71.25	71.25	410
2021-12-06	74.65	76.04	74.65	76.04	351
2021-12-07	76.04	76.04	76.04	76.04	39
2021-12-08	0.00	0.00	0.00	76.04	1
2021-12-09	72.86	72.86	72.86	72.86	404
2021-12-13	0.00	0.00	0.00	72.86	2
2021-12-14	0.00	0.00	0.00	72.86	4
2021-12-15	0.00	0.00	0.00	72.86	1
2021-12-16	0.00	0.00	0.00	72.86	8
2021-12-17	0.00	0.00	0.00	72.86	26
2021-12-20	73.91	73.91	73.82	73.82	1319
2021-12-21	73.82	73.82	73.82	73.82	8
2021-12-22	0.00	0.00	0.00	73.82	26
2021-12-23	79.00	79.00	79.00	79.00	1888
2021-12-27	80.00	80.00	80.00	80.00	387
2021-12-29	0.00	0.00	0.00	80.00	3
2021-12-30	0.00	0.00	0.00	80.00	15
2021-12-31	0.00	0.00	0.00	80.00	11
2022-01-03	0.00	0.00	0.00	80.00	26
2022-01-04	0.00	0.00	0.00	80.00	20
2022-01-05	0.00	0.00	0.00	80.00	14
2022-01-06	82.06	82.06	82.06	82.06	235
2022-01-07	82.06	82.06	82.06	82.06	3
2022-01-10	0.00	0.00	0.00	82.06	103
2022-01-11	0.00	0.00	0.00	82.06	6
2022-01-12	0.00	0.00	0.00	82.06	60
2022-01-13	0.00	0.00	0.00	82.06	5
2022-01-14	82.00	82.00	82.00	82.00	211
2022-01-18	0.00	0.00	0.00	82.00	14
2022-01-19	0.00	0.00	0.00	82.00	10
2022-01-20	78.75	78.75	78.75	78.75	308
2022-01-21	79.50	80.51	79.50	79.81	7731
2022-01-25	78.35	78.37	78.35	78.37	1038
2022-01-26	78.37	78.37	78.37	78.37	13
2022-01-27	79.08	79.08	79.08	79.08	105
2022-01-28	74.25	74.25	74.25	74.25	998
2022-01-31	77.05	77.05	77.05	76.79	202
2022-02-01	77.05	77.05	77.05	77.05	6
2022-03-07	83.99	84.00	83.99	84.00	1070
2022-03-08	84.00	84.00	84.00	84.00	19
2022-03-10	85.00	85.00	85.00	85.00	202
2022-03-11	85.00	85.00	85.00	85.00	19
2022-03-14	85.00	85.00	85.00	85.00	215
2022-03-16	85.00	85.00	85.00	85.00	610
2022-03-21	88.50	88.50	88.50	88.50	232
2022-03-25	90.13	90.13	90.13	90.13	163
2022-03-30	89.29	89.42	89.29	89.42	902
2022-04-11	88.32	88.32	88.32	88.32	205
2022-04-18	87.31	87.31	87.31	87.31	106
2022-04-25	87.10	87.10	87.10	87.10	100
2022-04-29	82.70	82.70	82.70	82.70	114
2022-05-04	78.69	78.69	78.69	78.69	105
2022-05-05	80.12	80.12	80.12	80.12	561
2022-05-06	76.84	78.21	76.84	76.84	932
2022-05-11	76.34	76.34	75.84	75.58	398
2022-05-12	73.75	73.75	73.75	73.75	272
2022-05-16	75.91	75.91	75.91	75.91	789
2022-05-20	77.00	77.00	76.50	76.50	623
2022-05-24	76.38	76.38	76.38	76.38	161
2022-05-25	79.87	79.87	79.87	79.87	378
2022-05-27	81.18	82.38	81.18	82.38	507
2022-06-07	85.97	85.97	85.97	85.97	266
2022-06-14	80.00	80.00	80.00	80.00	160
2022-06-24	80.00	80.00	80.00	80.00	102
2022-06-28	80.80	80.80	80.30	80.30	1070
2022-06-29	79.80	79.80	79.80	79.80	335
2022-07-05	79.00	79.00	79.00	79.00	103
2022-08-09	84.45	84.45	84.45	84.45	105
2022-08-10	85.94	85.94	85.94	85.68	162
2022-08-16	89.06	89.06	89.06	89.06	256
2022-08-26	82.11	84.00	79.16	79.16	853
2022-09-12	78.97	78.97	78.97	78.97	303
2022-09-14	77.00	77.00	77.00	77.00	171
2022-09-15	76.95	76.95	76.95	76.95	291
2022-09-21	76.80	76.80	76.80	76.80	131
2022-09-26	75.16	75.16	75.16	75.16	124
2022-09-29	69.97	71.40	69.94	71.40	1141
2022-10-04	75.61	75.82	75.51	75.51	639
2022-10-06	75.31	75.31	75.31	75.31	243
2022-10-07	75.06	75.77	74.99	75.68	2590
2022-10-10	76.95	76.95	76.95	76.95	364
2022-10-20	81.51	81.51	79.59	79.59	1045
2022-10-24	82.92	82.94	82.92	82.94	906
2022-10-28	82.79	86.18	82.79	86.18	843
2022-11-03	84.16	84.16	83.53	83.53	466
2022-11-07	85.05	85.05	85.05	85.05	148
2022-11-08	85.20	85.20	85.17	85.17	818
2022-11-16	87.53	87.53	87.53	87.27	641
2022-11-17	86.95	86.95	86.95	86.95	104
2022-11-18	87.78	87.78	87.78	87.78	125
2022-11-21	88.66	88.66	88.66	88.66	161
2022-11-22	88.68	88.68	88.68	88.68	112
2022-11-23	88.74	88.74	88.74	88.74	206
2022-11-25	88.86	88.86	88.86	88.86	102
2022-11-28	86.62	86.62	86.62	86.62	139
2022-12-02	87.17	88.35	87.17	88.14	365
2022-12-08	85.02	86.69	85.02	85.93	2892
2022-12-12	85.72	85.72	85.72	85.72	1015
2022-12-13	87.25	87.85	85.43	87.34	1438
2022-12-16	81.11	84.62	81.11	84.62	2688
2022-12-19	87.29	87.29	87.29	87.29	102
2022-12-20	88.13	88.13	88.13	88.13	282
2022-12-21	89.50	89.92	89.50	89.92	260
2022-12-28	86.86	86.86	85.79	85.79	3274
2022-12-29	87.28	87.28	87.28	87.28	103
2022-12-30	86.92	86.92	86.92	86.92	201
2023-01-19	88.80	88.88	88.80	88.88	305
2023-01-23	90.30	90.30	90.30	90.30	329
2023-01-26	92.90	92.90	92.72	92.72	816
2023-01-27	93.74	94.00	93.34	93.37	703
2023-01-30	93.36	93.36	93.02	93.02	220
2023-01-31	94.64	94.64	94.64	94.64	395
2023-02-03	93.65	93.65	93.65	93.65	694
2023-02-06	93.30	97.57	93.30	97.50	653
2023-02-09	99.20	99.20	99.20	99.20	345
2023-02-10	99.01	99.73	99.01	99.73	327
2023-02-14	100.84	100.84	100.22	99.95	557
2023-02-16	101.46	101.46	101.46	101.46	370
2023-02-21	100.22	100.47	100.22	100.47	1034
2023-03-17	100.25	100.25	95.50	95.50	502
2023-03-20	97.31	97.31	97.31	97.31	511
2023-03-30	101.42	101.42	98.81	98.81	310
2023-04-10	99.90	99.90	99.90	99.90	154
2023-04-11	97.26	97.26	97.26	97.26	396
2023-04-28	90.94	90.94	90.94	90.67	120
2023-05-11	90.29	90.29	90.29	90.29	259
2023-05-18	96.00	96.00	96.00	96.00	200
2023-05-22	101.00	101.00	101.00	101.00	376
2023-05-31	97.81	97.81	97.00	97.00	270
2023-06-12	108.29	108.29	108.29	108.29	111
2023-06-22	110.00	110.00	108.22	108.22	487
2023-06-26	104.34	107.18	104.19	104.19	2582
2023-06-28	105.28	105.28	105.28	105.28	353
2023-07-10	111.10	111.14	111.10	111.10	1038
2023-07-11	113.45	113.45	113.45	113.45	299
2023-07-12	112.00	112.00	112.00	112.00	109
2023-07-25	109.53	109.53	109.53	109.53	169
2023-07-27	110.54	110.54	110.54	110.54	214
2023-07-28	100.60	100.60	100.00	99.73	458
2023-08-10	112.82	112.82	112.82	112.82	112
2023-08-14	114.53	114.53	114.48	114.48	726
2023-08-17	112.65	113.18	112.65	113.18	841
2023-08-18	114.23	114.57	113.98	114.57	1995
2023-08-22	116.20	116.20	116.20	116.20	111
2023-08-25	114.19	114.19	114.19	114.19	194
2023-08-28	115.43	115.43	115.43	115.43	111
2023-08-30	117.42	117.42	117.42	117.42	266
2023-08-31	115.90	115.90	115.90	115.90	291
2023-09-05	118.00	118.00	116.83	116.83	486
2023-09-14	112.16	112.16	112.16	112.16	169
2023-09-29	113.46	113.46	112.72	112.72	338
2023-10-06	113.05	113.05	113.05	113.05	150
2023-10-10	115.32	115.35	114.46	114.46	2434
2023-11-02	117.32	118.37	117.32	118.37	328
2023-11-03	126.20	126.20	126.20	126.20	441
2023-11-20	136.59	136.59	133.98	133.71	1500
2023-12-05	141.83	141.83	141.83	141.83	113
2023-12-20	145.48	145.48	145.48	145.48	342
2023-12-28	145.09	145.09	145.09	145.09	614
2024-01-10	139.40	140.22	139.40	140.22	740
2024-01-19	140.87	140.87	140.87	140.87	220
2024-01-24	143.19	143.19	143.19	143.19	608
2024-01-26	142.89	142.89	140.76	140.76	274
2024-01-31	142.00	142.00	142.00	142.00	308
2024-02-02	139.88	140.85	139.88	140.57	1315
2024-02-26	141.00	141.00	141.00	141.00	254
2024-02-27	147.76	148.25	139.71	139.71	813
2024-03-11	150.75	150.75	150.75	150.75	294
2024-03-18	152.00	152.00	152.00	152.00	212
2024-03-28	157.00	157.00	157.00	157.00	248
2024-04-02	153.26	155.24	153.26	155.07	536
2024-04-30	164.00	164.00	160.74	160.52	2099
2024-05-10	175.05	175.05	175.05	175.05	315
2024-05-15	172.97	172.97	172.97	172.97	296
2024-05-31	170.00	170.00	170.00	170.00	194
2024-07-16	185.26	189.43	185.26	189.43	557
2024-07-17	193.76	193.76	193.42	193.42	281
2024-07-22	191.30	191.30	191.30	191.30	132
2024-07-26	196.66	196.66	196.63	196.63	607
2024-08-02	185.00	185.00	185.00	185.00	148
2024-08-05	167.10	170.78	167.10	170.78	557
2024-08-06	173.75	173.75	173.75	173.75	226
2024-08-09	186.46	186.46	186.46	186.18	171
2024-08-26	195.69	195.69	195.46	195.46	768
2024-09-05	186.52	186.52	186.52	186.52	442
2024-09-20	203.00	203.00	203.00	203.00	295
2024-09-23	205.65	205.65	205.65	205.65	241
2024-09-25	198.29	198.29	198.29	198.29	245
2024-10-01	198.84	198.84	198.23	198.23	1356
2024-10-04	198.87	198.87	198.87	198.87	209
2024-10-09	194.57	198.68	194.57	198.68	460
2024-10-15	198.38	198.38	198.38	198.38	228
2024-10-21	206.00	206.00	206.00	206.00	293
2024-10-25	191.02	191.02	191.02	191.02	380
2024-11-06	207.10	207.10	207.10	207.10	837
2024-11-13	222.00	222.00	222.00	222.00	390
2024-11-14	215.67	215.67	215.62	215.62	802
2024-11-20	214.95	214.95	214.95	214.67	222
2024-12-02	219.62	219.62	219.62	219.62	778
2024-12-05	215.96	215.96	215.91	215.91	309
2024-12-11	210.74	210.74	210.74	210.74	116
2024-12-23	192.67	192.67	189.87	189.87	1008
2024-12-31	195.01	195.01	195.01	195.01	669
2025-01-02	195.22	195.22	195.22	195.22	710
2025-01-03	200.60	200.60	200.60	200.60	756
2025-01-07	199.39	199.39	199.39	199.39	705
2025-01-13	199.75	200.67	199.75	200.00	2544
2025-01-14	202.04	202.04	202.04	202.04	949
2025-01-16	205.10	205.34	205.10	205.34	526
2025-01-21	213.19	213.68	213.19	213.68	427
2025-01-24	197.56	197.56	197.56	197.56	774
2025-01-27	178.27	178.27	178.27	177.98	363
2025-02-07	192.26	192.26	192.26	192.26	127
2025-02-11	191.21	191.21	190.83	191.00	1459
2025-02-14	186.48	186.48	182.18	182.18	1137
2025-02-18	183.36	183.77	181.76	181.86	2221
2025-02-21	176.44	176.44	172.71	172.71	1088
2025-02-24	168.20	168.20	168.20	168.20	379
2025-02-25	166.48	168.34	166.48	168.34	2020
2025-02-27	167.74	168.14	166.54	166.54	2853
2025-03-03	172.44	172.44	172.44	172.44	268
2025-03-05	165.82	165.82	165.82	165.82	397
2025-03-10	167.92	167.92	167.92	167.92	224
2025-03-11	172.17	172.17	172.17	172.17	130
2025-03-13	171.18	171.18	171.18	171.18	296
2025-03-14	176.72	176.72	176.72	176.72	217
2025-03-19	177.80	177.80	177.80	177.80	553
2025-03-25	181.74	181.74	180.35	180.35	221
2025-03-28	170.15	171.26	170.15	171.26	514
2025-04-03	162.30	162.30	162.30	162.30	161
2025-04-04	152.20	153.27	152.20	153.27	680
2025-04-14	165.33	167.01	165.33	167.01	595
2025-04-16	160.42	160.42	160.42	160.42	358
2025-04-17	166.82	166.82	166.82	166.82	102
2025-04-24	170.88	170.88	169.45	169.45	478
2025-04-29	169.11	169.98	169.11	168.91	797
2025-05-27	181.23	181.23	181.23	181.23	171
2025-05-30	183.96	183.96	183.96	183.96	353
2025-06-18	177.98	177.98	177.98	177.98	141
2025-07-10	184.44	184.44	184.44	184.44	184

Explore More About MOG.B

Coins representing dividend payouts and trends

MOG.B Dividend History

Discover Moog Inc. Class'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

MOG.B Stock Split History

Discover Moog Inc. Class'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

MOG.B Historical Prices

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

Web Analytics