NMM Historical Prices

Summary

Key Stock Metrics

28.37

(April 9, 2025)

52-Week Low

65.89

(September 27, 2024)

52-Week High

323.40

(April 29, 2011)

All-Time High

38.09

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-11-13	288.75	295.80	287.25	288.75	457860
2007-11-14	288.90	292.20	287.25	289.50	41133
2007-11-15	288.15	288.75	269.85	287.55	47880
2007-11-16	285.00	287.25	271.20	283.50	14766
2007-11-19	280.50	280.50	265.35	267.60	19693
2007-11-20	267.75	274.20	256.65	265.50	18720
2007-11-21	259.50	267.00	250.65	261.00	9546
2007-11-23	264.00	285.00	249.00	281.25	3753
2007-11-26	281.25	286.50	225.00	270.00	9773
2007-11-27	270.00	275.25	266.25	275.25	6463
2007-11-28	273.00	283.20	266.25	283.20	11526
2007-11-29	285.00	288.90	277.50	285.00	6703
2007-11-30	290.25	296.25	279.75	291.75	6760
2007-12-03	291.75	293.85	281.55	281.70	3160
2007-12-04	283.20	286.65	270.00	277.50	2460
2007-12-05	276.15	276.15	270.30	271.05	8146
2007-12-06	270.75	273.00	264.90	271.50	2140
2007-12-07	270.00	284.40	270.00	279.00	1866
2007-12-10	292.95	292.95	270.75	287.85	2046
2007-12-11	285.00	287.25	274.95	281.10	2180
2007-12-12	277.50	280.35	271.50	279.00	5279
2007-12-13	270.00	280.80	264.15	276.00	2750
2007-12-14	271.50	279.00	271.50	275.25	1920
2007-12-17	275.25	285.00	270.00	282.00	18520
2007-12-18	278.70	278.70	270.00	277.35	23646
2007-12-19	275.10	282.90	269.85	276.15	7413
2007-12-20	273.15	273.15	266.25	273.00	1606
2007-12-21	271.50	278.85	263.25	273.90	3846
2007-12-24	274.65	280.50	271.50	277.50	1573
2007-12-26	270.00	279.00	270.00	279.00	2566
2007-12-27	274.50	279.45	270.15	277.80	4393
2007-12-28	274.50	280.50	270.30	280.50	5140
2007-12-31	277.50	288.90	273.75	287.25	6033
2008-01-02	285.00	287.25	279.75	282.75	2126
2008-01-03	281.25	284.85	277.65	280.05	2193
2008-01-04	283.05	283.05	271.58	275.10	3453
2008-01-07	280.35	280.50	258.90	270.00	11740
2008-01-08	266.25	273.75	265.65	270.00	8026
2008-01-09	272.25	272.25	258.75	259.50	7923
2008-01-10	259.50	260.70	252.00	256.50	54926
2008-01-11	257.85	267.15	255.00	263.40	940
2008-01-14	264.75	266.25	251.55	257.40	2213
2008-01-15	261.00	261.00	253.50	256.20	9753
2008-01-16	252.00	256.05	250.20	250.86	7900
2008-01-17	250.80	254.85	244.20	247.50	2026
2008-01-18	247.50	255.00	244.65	249.00	2706
2008-01-22	242.25	244.95	229.35	244.20	2493
2008-01-23	240.00	240.00	230.55	233.85	2373
2008-01-24	234.00	237.30	232.50	235.65	1666
2008-01-25	236.85	240.00	233.25	238.35	1080
2008-01-28	238.35	238.35	232.50	238.20	640
2008-01-29	238.20	241.80	236.25	238.35	1853
2008-01-30	242.25	243.60	236.55	240.00	4780
2008-01-31	238.50	258.15	238.50	252.75	6106
2008-02-01	249.75	252.90	239.70	243.30	4446
2008-02-04	241.80	248.25	240.75	246.00	4020
2008-02-05	246.75	246.75	240.75	241.95	840
2008-02-06	246.45	246.45	237.30	241.65	820
2008-02-07	243.00	243.90	237.00	239.25	946
2008-02-08	238.65	238.80	234.30	237.30	1203
2008-02-11	240.30	241.50	237.30	239.10	1313
2008-02-12	234.75	238.50	225.45	231.30	3106
2008-02-13	232.80	240.15	232.80	238.65	1153
2008-02-14	237.00	240.90	237.00	239.10	2322
2008-02-15	240.15	240.60	235.50	237.30	1306
2008-02-19	238.80	241.05	235.80	235.80	900
2008-02-20	236.25	236.25	225.15	228.60	4153
2008-02-21	228.75	232.43	225.60	226.80	1593
2008-02-22	227.25	228.15	218.25	219.45	12760
2008-02-25	220.95	221.40	211.20	211.35	4013
2008-02-26	213.00	217.50	210.60	213.60	3640
2008-02-27	215.10	235.05	215.10	225.00	36440
2008-02-28	222.00	235.65	222.00	234.00	3766
2008-02-29	232.50	235.50	226.35	231.00	506
2008-03-03	229.05	230.85	220.50	228.75	5156
2008-03-04	225.00	226.20	221.25	224.25	4318
2008-03-05	225.00	231.60	222.60	222.60	1933
2008-03-06	224.10	226.50	210.75	219.30	1726
2008-03-07	220.50	223.80	214.95	222.00	1933
2008-03-10	222.75	227.48	210.00	216.00	1966
2008-03-11	217.50	219.00	210.00	214.50	3500
2008-03-12	213.00	218.70	211.80	213.75	500
2008-03-13	213.75	213.75	206.25	210.00	3600
2008-03-14	208.50	216.00	208.50	216.00	1020
2008-03-17	214.50	214.50	210.30	214.50	993
2008-03-18	213.15	216.90	210.45	213.45	673
2008-03-19	213.15	213.60	206.25	207.45	4585
2008-03-20	206.40	210.00	206.25	209.25	746
2008-03-24	210.30	219.45	210.30	217.80	926
2008-03-25	219.00	222.75	214.80	218.40	1153
2008-03-26	217.50	232.65	211.05	221.70	17533
2008-03-27	223.20	229.80	223.20	227.40	460
2008-03-28	226.65	226.65	223.65	223.80	260
2008-03-31	222.30	222.30	213.75	216.60	4246
2008-04-01	216.75	217.50	210.90	213.15	1146
2008-04-02	211.80	211.80	207.00	210.00	1037
2008-04-03	209.85	214.05	207.60	210.00	9373
2008-04-04	209.70	210.00	207.60	209.40	4313
2008-04-07	210.00	210.00	207.90	209.85	6220
2008-04-08	208.50	210.00	206.55	208.50	6420
2008-04-09	208.05	209.70	204.90	206.40	10446
2008-04-10	208.50	210.00	206.25	207.00	4806
2008-04-11	207.23	211.05	205.65	207.34	1993
2008-04-14	208.50	208.80	204.75	207.15	2686
2008-04-15	210.90	211.35	204.90	207.71	2300
2008-04-16	208.80	209.25	206.55	207.15	3747
2008-04-17	208.95	224.25	206.70	216.75	32775
2008-04-18	219.90	238.20	219.90	233.10	22906
2008-04-21	234.00	234.60	230.64	232.35	4387
2008-04-22	236.55	238.20	222.00	237.30	4215
2008-04-23	237.00	252.30	237.00	251.10	4206
2008-04-24	251.10	252.45	244.50	246.15	2331
2008-04-25	248.25	250.83	243.90	246.00	3060
2008-04-28	246.00	246.00	243.75	244.65	3373
2008-04-29	244.50	246.00	240.15	240.30	2286
2008-04-30	240.00	244.50	236.70	241.35	7263
2008-05-01	234.75	236.85	234.75	236.25	1569
2008-05-02	236.25	240.00	234.06	238.20	1812
2008-05-05	237.90	240.00	234.60	236.40	3540
2008-05-06	236.85	242.10	234.00	239.25	3866
2008-05-07	240.00	242.25	234.00	234.00	4638
2008-05-08	237.60	237.60	233.40	233.40	2154
2008-05-09	233.25	235.05	217.05	225.00	8615
2008-05-12	223.65	225.00	212.70	222.00	5924
2008-05-13	219.75	224.25	219.60	222.30	3094
2008-05-14	223.80	226.20	223.05	224.70	2998
2008-05-15	225.00	226.65	223.65	224.55	3219
2008-05-16	225.00	229.50	221.10	225.30	9901
2008-05-19	225.00	226.05	215.70	218.70	30298
2008-05-20	217.50	225.75	217.50	223.35	3133
2008-05-21	224.85	225.30	218.25	218.25	3806
2008-05-22	217.50	222.04	217.50	219.45	7771
2008-05-23	218.70	222.45	218.70	220.80	2385
2008-05-27	222.15	225.75	222.15	225.30	2407
2008-05-28	226.20	226.50	223.65	225.00	2677
2008-05-29	223.50	226.50	222.30	226.05	3698
2008-05-30	225.15	226.65	225.00	226.05	1893
2008-06-02	225.15	226.50	224.55	224.55	2906
2008-06-03	224.55	225.30	223.20	224.25	2449
2008-06-04	224.10	227.70	223.80	226.50	2556
2008-06-05	227.70	230.25	225.15	228.90	1873
2008-06-06	230.55	231.45	225.00	225.20	4462
2008-06-09	227.25	228.00	222.00	226.35	7251
2008-06-10	227.25	227.25	216.75	219.60	15751
2008-06-11	220.80	220.80	212.25	214.20	4177
2008-06-12	213.00	215.25	212.40	213.15	2955
2008-06-13	213.15	214.65	213.00	214.05	2496
2008-06-16	214.50	216.00	213.15	215.25	2146
2008-06-17	217.20	217.50	215.40	215.85	3143
2008-06-18	213.75	220.05	213.00	216.60	1425
2008-06-19	216.30	216.45	213.75	215.85	860
2008-06-20	215.55	217.65	214.80	216.75	877
2008-06-23	215.70	219.15	214.80	219.15	520
2008-06-24	217.95	217.95	213.60	214.35	1196
2008-06-25	215.55	216.17	212.25	215.25	800
2008-06-26	215.64	216.45	213.75	214.35	1035
2008-06-27	215.40	215.85	211.80	215.85	1700
2008-06-30	216.00	219.00	215.25	219.00	1716
2008-07-01	219.00	219.15	214.05	215.25	1516
2008-07-02	216.75	216.75	210.75	210.75	922
2008-07-03	210.75	211.95	207.30	207.75	1825
2008-07-07	207.90	210.90	202.50	202.65	2209
2008-07-08	202.65	202.65	192.15	194.55	2405
2008-07-09	195.15	201.90	195.15	201.30	1396
2008-07-10	199.50	202.95	194.85	195.15	2314
2008-07-11	195.00	198.00	193.05	198.00	1582
2008-07-14	198.00	202.65	198.00	199.50	1388
2008-07-15	199.50	199.50	177.75	186.15	4232
2008-07-16	187.50	192.60	184.50	192.30	1406
2008-07-17	193.65	196.50	183.75	184.50	2986
2008-07-18	186.75	187.50	181.50	183.75	1638
2008-07-21	186.00	189.90	182.25	183.00	926
2008-07-22	183.75	183.75	176.70	178.95	3430
2008-07-23	179.70	182.25	178.50	182.25	3386
2008-07-24	179.85	183.60	179.25	183.60	570
2008-07-25	185.10	185.10	179.25	181.35	1620
2008-07-28	181.50	184.35	178.65	182.70	896
2008-07-29	180.45	184.50	180.45	183.00	1892
2008-07-30	189.00	201.15	189.00	196.20	6606
2008-07-31	198.75	208.80	194.25	194.25	6220
2008-08-01	194.55	196.80	194.25	194.85	2438
2008-08-04	195.00	199.35	189.00	189.15	2415
2008-08-05	187.80	189.87	183.00	183.60	7113
2008-08-06	176.85	183.45	176.85	181.50	4977
2008-08-07	180.60	183.60	177.75	180.45	2345
2008-08-08	180.00	180.00	171.00	178.35	1497
2008-08-11	173.10	180.60	173.10	177.60	1406
2008-08-12	176.25	179.84	174.00	176.25	2290
2008-08-13	176.25	183.60	176.25	180.00	7604
2008-08-14	181.50	191.25	181.20	186.60	4414
2008-08-15	185.25	185.25	177.60	177.90	908
2008-08-18	191.25	191.25	174.60	179.25	2059
2008-08-19	178.95	185.10	178.95	181.35	3657
2008-08-20	181.35	182.55	180.15	181.50	1503
2008-08-21	182.25	185.40	181.75	183.60	1117
2008-08-22	183.15	184.80	178.65	178.80	1880
2008-08-25	180.75	183.45	180.00	182.25	907
2008-08-26	183.75	187.35	182.70	184.50	1230
2008-08-27	185.85	187.65	184.95	185.85	626
2008-08-28	185.25	187.95	185.25	187.35	1483
2008-08-29	187.50	189.00	184.20	187.50	1443
2008-09-02	187.50	193.65	186.75	192.90	2111
2008-09-03	190.50	191.55	185.40	185.40	3361
2008-09-04	184.65	184.65	165.00	170.25	12235
2008-09-05	170.85	175.65	167.25	172.95	3353
2008-09-08	174.45	174.45	167.25	172.50	2029
2008-09-09	184.50	184.50	168.00	168.15	2821
2008-09-10	167.55	167.70	161.55	163.05	3209
2008-09-11	161.55	161.55	154.50	156.00	2130
2008-09-12	154.95	156.75	151.80	156.75	2613
2008-09-15	151.50	153.60	148.50	150.00	5310
2008-09-16	144.00	153.45	135.00	146.40	5038
2008-09-17	146.70	150.60	117.60	129.90	38747
2008-09-18	130.05	133.50	117.00	127.35	12428
2008-09-19	128.25	151.20	128.25	150.00	10771
2008-09-22	152.25	152.25	143.25	143.40	1809
2008-09-23	141.75	143.40	114.00	117.00	24654
2008-09-24	118.50	123.60	104.55	104.55	34022
2008-09-25	111.00	125.40	106.80	121.50	6908
2008-09-26	119.40	122.25	115.65	120.00	5776
2008-09-29	120.75	120.75	107.25	112.20	9825
2008-09-30	112.50	116.10	107.25	112.91	4507
2008-10-01	115.50	115.50	107.85	109.05	2947
2008-10-02	108.81	119.70	105.00	105.15	7564
2008-10-03	108.45	109.20	99.45	104.85	6928
2008-10-06	102.00	102.00	93.90	96.30	3440
2008-10-07	93.30	99.75	92.85	97.50	7228
2008-10-08	94.50	95.25	88.65	92.70	4390
2008-10-09	96.90	96.90	75.87	75.90	9210
2008-10-10	73.50	76.20	66.15	74.40	7514
2008-10-13	88.35	99.75	88.35	93.90	4164
2008-10-14	99.90	109.95	97.50	101.10	5099
2008-10-15	102.60	102.68	96.00	96.00	1167
2008-10-16	96.00	96.08	90.90	95.55	1370
2008-10-17	96.15	103.80	93.45	101.10	2099
2008-10-20	102.30	104.85	99.30	100.95	962
2008-10-21	100.95	114.75	100.95	114.15	4341
2008-10-22	114.75	120.00	109.50	120.00	3873
2008-10-23	123.60	130.50	115.20	121.20	5838
2008-10-24	120.00	120.00	111.75	118.65	1733
2008-10-27	118.65	120.00	113.10	115.05	5838
2008-10-28	118.05	118.05	113.25	117.48	4238
2008-10-29	113.85	113.85	109.05	112.20	2893
2008-10-30	112.20	113.70	101.25	102.75	3363
2008-10-31	102.75	111.19	101.55	109.65	2613
2008-11-03	115.20	117.75	112.50	116.10	10437
2008-11-04	116.85	123.00	112.95	114.45	5019
2008-11-05	113.70	114.45	97.95	99.75	4181
2008-11-06	100.50	110.91	97.65	104.85	6404
2008-11-07	103.80	107.10	98.25	99.45	5405
2008-11-10	98.85	102.60	93.75	96.75	3504
2008-11-11	96.60	96.60	90.15	93.00	10064
2008-11-12	93.00	98.25	88.20	88.95	8571
2008-11-13	87.75	90.00	82.50	82.50	6375
2008-11-14	82.95	83.85	78.90	81.75	2350
2008-11-17	82.05	84.15	80.70	81.75	1773
2008-11-18	81.00	82.49	76.95	76.95	1995
2008-11-19	77.25	77.40	71.40	71.55	5233
2008-11-20	63.75	69.60	56.85	57.00	5560
2008-11-21	60.75	63.29	48.00	50.40	13924
2008-11-24	50.25	59.70	46.50	54.00	7620
2008-11-25	56.10	57.60	51.00	52.95	3988
2008-11-26	53.10	70.65	47.10	67.80	21234
2008-11-28	66.75	67.95	63.75	66.45	1640
2008-12-01	66.45	66.45	60.90	61.95	3658
2008-12-02	61.50	66.99	59.25	66.45	8074
2008-12-03	66.45	66.45	62.70	64.65	2830
2008-12-04	64.80	69.75	60.00	65.40	9756
2008-12-05	65.10	71.25	60.96	65.25	29915
2008-12-08	66.15	73.50	64.50	73.20	3551
2008-12-09	72.00	85.50	71.70	80.25	4403
2008-12-10	80.25	85.35	79.95	84.30	4524
2008-12-11	85.05	92.55	83.40	90.45	4782
2008-12-12	90.00	90.75	85.80	90.45	3799
2008-12-15	90.00	93.30	90.00	90.75	2831
2008-12-16	90.75	94.80	89.70	92.85	3033
2008-12-17	97.20	108.30	96.90	102.00	11673
2008-12-18	103.35	112.50	97.95	100.50	6816
2008-12-19	101.85	110.55	97.50	98.70	4482
2008-12-22	98.70	100.20	85.05	85.95	7329
2008-12-23	88.50	99.90	83.40	92.70	2333
2008-12-24	93.45	96.00	92.25	94.80	2466
2008-12-26	94.20	96.15	90.30	92.70	1088
2008-12-29	90.00	93.15	87.60	90.75	3276
2008-12-30	89.55	108.75	89.55	105.30	5971
2008-12-31	106.05	115.07	105.75	107.10	5711
2009-01-02	109.20	120.00	108.60	114.00	3837
2009-01-05	120.00	124.50	113.85	121.80	22131
2009-01-06	126.00	127.50	121.50	127.35	6097
2009-01-07	127.50	127.50	110.10	119.55	4128
2009-01-08	115.50	132.75	115.05	118.50	5476
2009-01-09	121.50	127.50	118.80	119.10	4315
2009-01-12	117.30	126.15	113.70	117.30	3633
2009-01-13	117.45	119.85	114.75	118.35	1866
2009-01-14	116.70	119.25	106.80	106.80	3953
2009-01-15	105.15	108.60	93.75	95.85	24376
2009-01-16	99.00	105.75	96.60	101.85	3443
2009-01-20	103.50	109.20	99.00	99.15	3297
2009-01-21	99.00	104.85	96.15	102.69	1890
2009-01-22	103.80	109.35	102.00	107.40	3546
2009-01-23	106.95	108.00	102.75	107.25	2950
2009-01-26	106.95	110.55	106.20	110.55	1642
2009-01-27	112.50	116.25	108.75	114.75	9722
2009-01-28	117.00	122.85	114.15	117.75	13260
2009-01-29	118.05	122.25	118.05	119.85	12957
2009-01-30	120.75	126.75	118.50	122.55	8818
2009-02-02	121.50	123.00	118.50	119.25	10604
2009-02-03	122.25	122.25	119.55	120.00	19997
2009-02-04	120.60	128.25	120.00	127.20	22446
2009-02-05	123.30	123.30	117.60	120.00	14717
2009-02-06	120.30	122.55	118.50	120.60	10199
2009-02-09	121.50	128.10	121.50	126.99	10592
2009-02-10	126.90	130.35	122.55	128.10	6651
2009-02-11	128.25	130.80	123.15	124.50	3650
2009-02-12	123.75	126.75	122.55	126.75	2388
2009-02-13	127.80	127.80	123.30	126.75	1611
2009-02-17	122.10	122.10	115.05	119.40	6634
2009-02-18	119.85	120.60	107.70	108.00	8439
2009-02-19	108.75	119.70	106.65	108.00	7829
2009-02-20	107.85	108.15	94.50	100.80	10154
2009-02-23	100.80	105.45	94.50	96.00	3759
2009-02-24	96.45	101.18	94.95	100.50	3196
2009-02-25	100.50	102.15	95.89	98.40	2105
2009-02-26	96.90	108.75	95.25	106.65	2981
2009-02-27	106.35	119.25	106.35	116.85	3222
2009-03-02	116.70	120.45	105.15	120.45	5845
2009-03-03	120.15	120.15	96.00	100.35	7621
2009-03-04	101.25	114.90	101.25	113.40	6151
2009-03-05	110.40	117.00	99.45	101.40	13628
2009-03-06	102.00	113.40	97.95	111.36	16232
2009-03-09	107.25	112.05	105.00	105.00	12372
2009-03-10	105.15	118.05	105.15	110.10	3821
2009-03-11	110.40	116.40	108.15	108.75	3598
2009-03-12	108.45	120.00	102.90	119.55	26891
2009-03-13	119.25	120.45	115.35	119.55	4085
2009-03-16	120.30	123.75	115.74	120.15	6154
2009-03-17	119.85	126.75	117.30	126.75	2673
2009-03-18	124.35	124.50	117.00	123.00	6853
2009-03-19	126.00	126.00	120.00	122.55	2594
2009-03-20	123.15	123.90	119.25	119.25	3203
2009-03-23	119.25	123.30	119.25	122.85	1978
2009-03-24	123.90	127.50	120.75	126.60	7617
2009-03-25	127.35	127.35	117.75	123.60	6666
2009-03-26	123.60	125.85	121.05	121.65	7014
2009-03-27	120.00	132.15	118.50	130.65	9576
2009-03-30	129.75	129.75	118.50	120.00	4529
2009-03-31	121.05	127.50	120.60	126.00	3295
2009-04-01	126.30	128.85	123.00	126.30	2047
2009-04-02	127.65	130.79	125.85	126.75	2520
2009-04-03	126.75	131.25	121.65	130.20	7311
2009-04-06	129.60	129.75	121.20	122.55	2042
2009-04-07	122.25	122.25	119.25	119.40	2826
2009-04-08	122.40	123.75	118.50	122.25	4588
2009-04-09	128.10	131.25	127.50	130.20	9563
2009-04-13	129.00	141.00	128.85	134.25	7956
2009-04-14	133.20	138.75	130.50	135.00	6360
2009-04-15	136.05	142.50	135.15	142.50	4269
2009-04-16	141.75	148.50	140.25	147.00	4902
2009-04-17	149.10	158.10	146.25	157.05	8274
2009-04-20	161.55	161.55	140.85	141.00	7458
2009-04-21	141.60	155.25	135.00	155.25	8299
2009-04-22	153.00	155.25	147.60	153.45	8319
2009-04-23	155.25	155.25	148.20	148.80	4476
2009-04-24	148.05	157.95	145.65	156.90	7577
2009-04-27	157.20	165.30	153.57	161.70	11594
2009-04-28	164.55	169.05	159.30	169.05	12815
2009-04-29	179.10	179.10	154.35	166.95	15771
2009-04-30	170.25	170.25	150.15	154.35	9005
2009-05-01	159.00	168.15	156.00	165.00	9543
2009-05-04	171.00	177.00	159.75	165.75	16342
2009-05-05	148.50	151.80	143.70	144.00	221283
2009-05-06	146.10	149.25	141.00	147.00	67926
2009-05-07	147.00	147.90	141.00	141.75	23681
2009-05-08	142.50	145.50	136.50	143.10	47603
2009-05-11	146.40	147.00	142.50	144.90	15576
2009-05-12	148.05	148.05	136.50	144.45	19406
2009-05-13	142.50	143.85	137.55	137.70	16284
2009-05-14	137.70	139.50	123.75	136.05	23618
2009-05-15	134.40	137.40	129.75	130.05	9296
2009-05-18	130.95	131.55	127.65	129.90	11060
2009-05-19	130.80	143.85	130.80	139.20	22529
2009-05-20	142.20	145.05	137.85	142.35	12995
2009-05-21	144.00	144.00	136.20	139.20	6852
2009-05-22	139.05	142.65	138.90	140.85	6510
2009-05-26	140.25	145.20	138.45	144.00	5738
2009-05-27	144.00	147.45	141.15	146.25	9648
2009-05-28	147.30	148.50	143.40	147.00	7898
2009-05-29	147.30	153.75	144.60	153.75	21848
2009-06-01	156.45	156.45	148.50	150.00	18664
2009-06-02	150.00	154.35	148.50	153.45	17347
2009-06-03	151.20	154.20	145.35	151.65	11724
2009-06-04	153.45	153.45	146.70	148.80	7448
2009-06-05	147.15	151.50	144.30	148.35	10606
2009-06-08	149.10	149.10	143.25	144.60	6891
2009-06-09	147.75	153.15	143.40	151.35	13996
2009-06-10	151.35	154.35	149.70	150.00	9556
2009-06-11	151.05	151.50	147.00	149.25	5546
2009-06-12	148.05	153.00	144.00	149.85	5332
2009-06-15	150.00	150.90	144.00	147.60	5459
2009-06-16	150.00	151.35	144.75	145.65	9128
2009-06-17	148.50	150.00	142.50	146.55	7016
2009-06-18	145.80	148.80	144.75	145.65	3613
2009-06-19	145.95	150.00	142.95	150.00	8362
2009-06-22	147.15	147.15	136.20	137.25	12816
2009-06-23	137.40	145.65	137.25	140.25	6511
2009-06-24	145.65	147.90	141.00	145.20	4683
2009-06-25	145.05	149.25	135.15	149.10	7323
2009-06-26	147.00	153.60	144.15	152.25	5530
2009-06-29	153.15	155.10	147.75	148.35	7438
2009-06-30	150.00	154.80	148.50	149.25	8765
2009-07-01	149.55	154.05	149.40	150.15	2420
2009-07-02	150.15	152.85	144.00	147.00	4866
2009-07-06	143.40	147.45	136.65	141.90	7810
2009-07-07	142.50	145.20	136.20	138.15	8104
2009-07-08	138.15	142.53	135.75	137.25	8420
2009-07-09	137.25	149.85	136.05	143.25	5816
2009-07-10	141.90	142.95	137.25	137.40	6370
2009-07-13	139.80	146.70	136.50	144.90	6047
2009-07-14	145.95	149.85	143.10	148.80	6917
2009-07-15	150.30	154.50	149.25	153.00	9137
2009-07-16	155.55	155.55	150.15	154.50	10797
2009-07-17	154.50	155.40	151.35	155.40	5825
2009-07-20	156.00	163.20	155.25	162.00	20895
2009-07-21	162.15	163.50	157.65	162.15	10567
2009-07-22	162.00	162.60	160.05	161.10	5367
2009-07-23	161.40	163.50	159.60	161.40	11492
2009-07-24	161.25	166.50	161.25	165.00	7643
2009-07-27	170.10	172.05	163.32	168.00	11567
2009-07-28	169.05	176.25	163.50	174.00	15151
2009-07-29	181.80	181.80	172.50	178.50	12029
2009-07-30	180.30	186.00	180.15	184.35	10808
2009-07-31	188.70	188.70	180.00	183.00	18852
2009-08-03	189.45	201.30	184.50	198.00	24220
2009-08-04	192.30	192.90	175.65	178.20	25786
2009-08-05	176.85	184.50	175.50	177.30	15273
2009-08-06	177.30	178.20	168.75	171.75	14055
2009-08-07	174.75	178.95	174.75	176.70	6768
2009-08-10	177.75	177.75	172.20	174.98	3803
2009-08-11	172.80	175.65	169.05	172.65	7695
2009-08-12	174.75	177.15	170.40	174.75	4828
2009-08-13	179.10	179.10	172.95	176.40	3913
2009-08-14	177.00	178.95	169.95	174.45	3286
2009-08-17	169.95	170.55	164.70	167.85	6325
2009-08-18	169.50	172.05	166.65	170.25	2983
2009-08-19	169.95	177.30	166.65	170.25	6530
2009-08-20	167.10	170.69	167.10	170.10	5311
2009-08-21	170.55	173.10	167.70	172.95	4417
2009-08-24	173.55	173.85	168.15	169.50	6001
2009-08-25	169.80	173.70	168.75	173.10	4852
2009-08-26	171.30	175.35	169.95	174.90	4472
2009-08-27	174.90	177.00	170.40	176.85	3406
2009-08-28	177.60	180.00	172.65	175.80	4268
2009-08-31	174.45	175.80	165.90	175.50	7072
2009-09-01	174.00	187.50	169.50	171.75	9971
2009-09-02	169.65	171.15	163.50	168.00	7365
2009-09-03	168.00	174.75	168.00	173.10	2884
2009-09-04	173.85	176.10	172.65	175.50	2605
2009-09-08	176.63	184.50	176.25	181.80	6142
2009-09-09	183.30	185.85	180.75	184.65	5266
2009-09-10	186.60	190.65	182.70	189.23	10465
2009-09-11	190.50	192.75	186.75	191.99	5683
2009-09-14	191.55	193.05	188.25	192.75	3908
2009-09-15	193.20	196.95	190.65	195.60	5031
2009-09-16	195.60	198.15	193.20	195.60	7549
2009-09-17	195.00	198.15	193.05	195.90	8399
2009-09-18	177.00	182.85	174.00	182.40	158891
2009-09-21	182.10	182.85	179.25	181.50	22032
2009-09-22	182.25	183.15	179.25	180.30	25999
2009-09-23	183.15	183.15	179.40	180.60	15129
2009-09-24	181.50	181.50	178.50	179.55	10443
2009-09-25	180.00	180.75	178.35	179.55	9993
2009-09-28	178.65	182.25	178.50	179.40	9479
2009-09-29	179.25	181.20	177.00	180.45	10112
2009-09-30	180.45	181.80	177.00	179.25	11698
2009-10-01	180.45	181.65	178.65	178.84	11275
2009-10-02	177.75	180.00	176.25	177.00	11549
2009-10-05	179.40	181.80	178.50	178.80	5946
2009-10-06	179.85	182.25	177.77	178.95	8989
2009-10-07	178.05	184.50	178.05	183.45	9064
2009-10-08	184.50	184.50	182.25	183.75	16623
2009-10-09	183.90	186.75	183.75	185.70	17552
2009-10-12	191.10	191.10	186.00	188.25	14794
2009-10-13	190.05	190.50	187.86	190.05	9574
2009-10-14	191.40	191.85	185.70	189.45	23979
2009-10-15	189.45	193.35	188.40	192.15	7873
2009-10-16	190.05	192.90	190.05	191.10	8115
2009-10-19	193.05	194.85	191.25	194.85	10433
2009-10-20	194.85	195.15	192.90	194.85	5524
2009-10-21	194.85	204.45	193.80	197.25	16107
2009-10-22	198.45	202.50	197.25	199.95	16680
2009-10-23	199.65	204.45	197.55	198.00	5878
2009-10-26	198.30	200.70	189.90	192.45	11028
2009-10-27	191.40	192.45	187.95	191.10	8706
2009-10-28	192.75	193.20	183.90	186.00	11855
2009-10-29	190.50	201.00	190.50	200.25	12467
2009-10-30	200.25	201.60	194.40	196.80	14823
2009-11-02	198.75	200.28	193.50	195.15	13415
2009-11-03	194.85	198.45	192.90	197.70	7171
2009-11-04	199.20	201.75	198.75	201.30	13923
2009-11-05	198.15	199.95	190.95	197.40	13689
2009-11-06	196.20	198.60	193.50	198.60	4810
2009-11-09	199.65	210.00	199.65	208.80	24655
2009-11-10	209.70	215.25	207.15	215.25	16516
2009-11-11	215.85	220.50	213.75	218.85	12228
2009-11-12	220.50	224.25	218.25	219.30	13495
2009-11-13	220.50	225.30	220.20	224.85	16613
2009-11-16	233.85	238.05	225.00	228.60	33453
2009-11-17	224.40	235.20	224.40	233.70	10313
2009-11-18	237.00	238.50	234.75	237.00	15536
2009-11-19	215.25	218.55	213.75	215.40	166182
2009-11-20	217.50	218.70	212.25	213.30	80049
2009-11-23	217.35	218.70	213.90	215.55	24559
2009-11-24	216.00	216.75	213.75	215.70	14952
2009-11-25	216.00	217.35	211.05	214.95	20477
2009-11-27	210.75	216.30	210.15	213.00	13856
2009-11-30	213.45	213.45	207.02	212.40	36706
2009-12-01	213.00	214.80	209.55	213.60	29524
2009-12-02	214.35	216.15	211.35	216.00	11588
2009-12-03	216.45	219.75	215.10	216.60	12121
2009-12-04	220.50	220.65	217.35	220.35	18619
2009-12-07	219.00	223.20	219.00	221.70	15343
2009-12-08	221.25	223.35	219.00	220.50	10042
2009-12-09	221.25	221.25	216.02	219.00	9267
2009-12-10	219.75	220.50	214.20	219.00	9931
2009-12-11	217.95	223.20	215.25	222.45	8424
2009-12-14	223.20	223.20	218.40	222.30	12520
2009-12-15	221.85	223.50	220.65	222.30	10559
2009-12-16	222.60	223.50	222.00	223.50	10205
2009-12-17	221.85	222.75	220.65	221.55	12654
2009-12-18	221.25	224.25	220.35	224.25	19150
2009-12-21	225.00	225.00	221.25	221.70	29996
2009-12-22	223.50	223.50	213.15	216.00	37041
2009-12-23	214.65	222.75	214.65	221.85	11380
2009-12-24	223.50	223.50	221.10	222.00	3731
2009-12-28	224.40	224.40	220.35	222.00	9734
2009-12-29	220.65	223.05	218.10	221.25	9543
2009-12-30	222.45	222.45	219.15	219.75	6694
2009-12-31	220.95	222.60	217.95	221.85	5822
2010-01-04	222.75	224.70	221.40	223.05	17850
2010-01-05	223.95	231.60	223.05	229.95	24970
2010-01-06	232.50	233.85	226.50	233.25	21297
2010-01-07	235.80	236.25	230.10	231.15	17726
2010-01-08	234.15	240.00	233.24	237.60	15686
2010-01-11	237.45	247.50	232.95	234.75	36608
2010-01-12	234.90	240.60	234.90	240.15	23687
2010-01-13	243.60	245.85	239.25	244.50	20729
2010-01-14	245.70	247.65	243.00	246.15	15193
2010-01-15	247.65	250.05	240.60	246.75	21256
2010-01-19	251.10	255.75	247.95	254.70	18135
2010-01-20	254.85	255.30	249.00	252.60	14728
2010-01-21	254.85	256.50	246.90	248.55	17482
2010-01-22	250.35	251.25	244.50	245.85	16994
2010-01-25	251.55	258.60	247.71	254.70	19826
2010-01-26	254.55	258.75	253.20	257.10	20345
2010-01-27	259.05	261.75	255.36	258.00	15269
2010-01-28	255.75	257.10	233.85	247.20	37722
2010-01-29	247.20	252.45	243.60	246.90	15228
2010-02-01	249.90	255.60	242.25	243.45	20881
2010-02-02	245.70	249.29	243.60	246.00	22808
2010-02-03	228.60	233.25	228.60	232.05	262760
2010-02-04	228.00	228.00	220.20	222.00	46625
2010-02-05	223.20	223.20	205.50	217.50	67814
2010-02-08	217.50	230.25	214.35	225.30	33463
2010-02-09	228.15	228.15	220.50	222.90	25055
2010-02-10	224.85	224.85	214.50	220.95	17466
2010-02-11	223.65	225.75	220.35	224.70	13533
2010-02-12	220.35	226.50	216.00	224.55	12886
2010-02-16	224.55	228.75	224.55	228.75	21372
2010-02-17	229.50	230.10	227.25	229.50	9731
2010-02-18	229.35	229.50	228.00	228.60	10992
2010-02-19	227.25	232.20	226.35	231.90	15122
2010-02-22	236.55	236.55	228.75	232.05	17082
2010-02-23	229.65	232.05	229.50	229.95	14371
2010-02-24	232.80	232.80	229.50	232.05	19490
2010-02-25	231.75	233.10	230.10	233.10	19765
2010-02-26	233.25	236.25	232.05	235.95	17313
2010-03-01	239.55	239.55	233.55	236.25	19669
2010-03-02	238.20	239.70	236.25	237.90	28233
2010-03-03	239.55	239.70	237.15	238.80	13748
2010-03-04	238.50	239.55	237.90	238.80	10970
2010-03-05	240.00	240.75	237.90	240.75	17575
2010-03-08	240.15	249.45	240.15	248.10	19996
2010-03-09	246.30	249.45	243.75	247.20	13484
2010-03-10	246.15	251.10	244.80	250.65	12573
2010-03-11	251.10	252.60	249.75	252.45	15867
2010-03-12	252.75	258.18	252.00	257.40	16454
2010-03-15	258.75	261.75	249.90	256.80	20832
2010-03-16	258.60	261.15	252.00	258.75	14552
2010-03-17	258.45	262.05	258.00	261.00	11065
2010-03-18	260.85	260.85	258.92	259.65	9155
2010-03-19	259.35	262.05	252.45	255.30	13677
2010-03-22	253.05	255.60	251.48	252.08	17208
2010-03-23	255.75	260.85	249.30	260.10	26707
2010-03-24	263.10	264.30	256.95	261.60	14410
2010-03-25	263.25	268.50	262.65	266.10	15319
2010-03-26	266.25	267.90	261.00	261.90	8691
2010-03-29	264.90	268.05	263.46	266.55	6869
2010-03-30	266.40	268.50	265.20	266.40	9418
2010-03-31	265.50	267.00	261.60	263.40	18052
2010-04-01	266.10	268.65	262.65	268.05	11989
2010-04-05	270.00	270.00	267.82	269.85	11069
2010-04-06	270.00	272.85	268.50	272.85	9894
2010-04-07	272.85	277.20	270.00	273.30	9365
2010-04-08	271.20	277.95	270.00	277.65	10456
2010-04-09	279.75	289.65	279.75	289.05	26808
2010-04-12	296.10	302.55	289.50	292.50	46288
2010-04-13	293.40	295.88	281.85	294.60	23292
2010-04-14	300.00	300.00	290.70	292.95	12620
2010-04-15	292.50	298.50	292.50	293.40	12542
2010-04-16	294.45	294.45	273.75	279.30	25480
2010-04-19	278.70	286.50	277.50	283.50	23754
2010-04-20	283.65	285.79	273.00	278.40	24890
2010-04-21	282.30	284.40	277.80	283.65	9722
2010-04-22	283.65	285.60	276.00	284.40	14074
2010-04-23	291.60	301.35	291.30	294.15	24534
2010-04-26	294.15	301.35	289.80	300.45	20830
2010-04-27	299.25	301.35	294.90	296.25	12370
2010-04-28	296.70	297.45	264.15	291.30	55214
2010-04-29	294.30	295.20	282.00	282.45	37440
2010-04-30	266.10	267.60	264.45	266.70	226668
2010-05-03	267.00	273.00	266.70	273.00	79365
2010-05-04	270.30	272.25	266.70	269.55	42439
2010-05-05	267.75	267.75	244.50	260.40	62186
2010-05-06	248.25	254.85	182.55	238.50	90005
2010-05-07	240.00	240.00	222.60	229.65	47846
2010-05-10	250.50	253.50	240.45	248.85	29667
2010-05-11	250.05	251.25	243.30	246.75	15479
2010-05-12	246.90	259.35	246.90	256.65	18252
2010-05-13	257.55	257.55	247.50	250.50	18751
2010-05-14	251.55	251.55	241.20	246.60	14148
2010-05-17	247.50	250.20	233.25	240.75	17016
2010-05-18	246.15	246.15	238.50	240.75	15082
2010-05-19	237.00	237.90	222.60	233.40	24170
2010-05-20	226.65	234.86	219.60	222.15	36650
2010-05-21	217.80	231.75	212.55	226.20	28295
2010-05-24	225.75	234.15	223.65	226.65	24932
2010-05-25	219.90	223.20	211.20	222.90	31354
2010-05-26	226.65	236.70	226.65	232.80	15056
2010-05-27	240.00	244.95	236.54	241.05	15535
2010-05-28	243.00	243.75	234.45	236.85	12011
2010-06-01	233.55	235.50	226.50	226.65	13308
2010-06-02	231.00	233.24	225.45	231.90	11294
2010-06-03	235.50	240.00	234.75	236.70	11730
2010-06-04	234.75	234.75	227.70	229.95	11608
2010-06-07	232.95	232.95	223.50	223.80	11145
2010-06-08	226.50	226.50	218.25	224.70	12104
2010-06-09	228.45	233.10	225.00	228.75	9167
2010-06-10	233.25	235.50	231.00	232.05	12498
2010-06-11	231.75	236.25	231.15	235.35	29331
2010-06-14	243.30	243.30	232.50	235.50	20248
2010-06-15	239.40	239.40	231.76	233.55	29519
2010-06-16	233.55	237.45	231.05	236.25	10992
2010-06-17	236.40	238.35	234.00	237.15	10505
2010-06-18	240.00	242.25	234.00	241.95	13200
2010-06-21	246.00	246.00	237.75	239.25	11067
2010-06-22	238.05	243.02	237.00	238.20	12601
2010-06-23	237.15	237.90	231.90	233.70	13752
2010-06-24	234.00	234.00	228.00	232.80	14452
2010-06-25	232.35	239.70	231.60	238.95	6611
2010-06-28	238.95	244.50	236.40	242.10	8850
2010-06-29	237.30	238.80	232.50	237.00	12794
2010-06-30	237.00	241.35	234.90	236.40	7732
2010-07-01	234.00	236.55	225.75	230.85	14165
2010-07-02	231.60	234.75	228.15	228.45	9150
2010-07-06	228.60	234.00	227.70	231.00	10197
2010-07-07	233.55	243.60	232.80	241.65	8113
2010-07-08	243.00	245.10	240.00	243.45	8080
2010-07-09	243.45	247.35	243.45	246.45	8008
2010-07-12	244.05	248.25	241.65	245.70	6327
2010-07-13	247.50	253.65	246.75	253.35	12792
2010-07-14	254.70	254.70	250.66	252.30	7868
2010-07-15	251.25	253.35	247.50	252.90	7464
2010-07-16	250.20	254.25	248.10	248.25	6696
2010-07-19	251.55	252.30	240.30	242.40	11890
2010-07-20	241.05	253.35	240.30	252.60	15998
2010-07-21	254.25	264.60	252.00	259.95	28369
2010-07-22	264.00	269.10	261.15	267.30	30370
2010-07-23	268.05	275.70	264.15	274.95	37415
2010-07-26	274.95	275.25	266.25	272.10	24218
2010-07-27	272.10	273.90	267.75	269.10	16155
2010-07-28	268.50	270.60	268.50	269.25	10043
2010-07-29	271.50	273.30	266.40	271.65	14522
2010-07-30	270.00	273.90	268.80	272.55	13766
2010-08-02	277.50	277.95	273.00	276.00	24427
2010-08-03	275.40	277.35	270.15	275.10	15522
2010-08-04	276.45	278.25	273.75	277.20	22412
2010-08-05	268.20	269.55	264.76	267.90	16094
2010-08-06	266.85	268.65	261.75	266.40	14855
2010-08-09	266.55	267.84	262.65	264.45	13201
2010-08-10	261.30	263.40	259.55	261.75	13667
2010-08-11	258.75	258.75	252.60	255.00	16114
2010-08-12	251.25	256.50	248.70	254.10	8622
2010-08-13	255.30	262.50	255.30	257.70	8417
2010-08-16	258.30	263.40	258.30	259.20	10710
2010-08-17	259.65	264.00	259.65	263.40	12846
2010-08-18	262.35	265.65	260.10	263.25	8807
2010-08-19	264.90	269.25	260.25	261.00	7850
2010-08-20	259.65	265.65	257.85	264.45	9683
2010-08-23	264.30	267.75	261.00	262.05	9819
2010-08-24	260.70	260.70	257.01	258.00	8757
2010-08-25	256.35	258.00	249.60	257.25	11936
2010-08-26	257.70	261.15	255.45	258.15	6356
2010-08-27	259.65	266.25	257.22	264.30	6226
2010-08-30	266.25	266.25	260.25	262.80	5848
2010-08-31	262.65	265.50	257.88	259.65	6792
2010-09-01	261.75	267.60	261.47	264.45	8169
2010-09-02	265.50	267.45	264.45	266.85	8250
2010-09-03	267.75	269.25	264.26	267.60	12024
2010-09-07	267.00	267.90	263.25	265.05	7404
2010-09-08	267.15	267.15	263.70	265.20	12625
2010-09-09	267.60	268.29	263.70	265.05	12248
2010-09-10	264.30	266.25	262.50	265.65	7079
2010-09-13	268.20	269.10	266.42	268.50	14833
2010-09-14	268.95	270.00	266.70	268.50	14538
2010-09-15	270.00	270.00	264.30	266.85	12239
2010-09-16	268.20	268.50	262.50	263.70	10583
2010-09-17	264.45	267.00	259.95	267.00	17649
2010-09-20	267.60	270.00	265.95	268.50	14039
2010-09-21	269.55	270.00	267.90	268.35	7251
2010-09-22	268.20	270.00	263.25	263.85	13091
2010-09-23	263.40	264.75	260.70	261.00	11369
2010-09-24	263.55	267.45	262.65	265.65	19078
2010-09-27	265.80	270.15	264.60	269.10	19637
2010-09-28	270.00	270.60	267.90	270.45	21299
2010-09-29	270.30	274.50	268.50	274.50	25380
2010-09-30	274.50	278.85	273.00	278.70	21414
2010-10-01	279.00	279.00	273.00	276.15	17864
2010-10-04	275.25	278.85	270.15	272.85	10773
2010-10-05	274.05	277.50	274.05	274.80	12627
2010-10-06	274.95	279.18	274.95	279.00	8224
2010-10-07	279.00	279.00	274.05	279.00	11954
2010-10-08	262.65	269.25	262.65	268.95	305466
2010-10-11	269.25	270.60	266.70	270.00	49028
2010-10-12	269.25	271.65	267.30	270.60	35957
2010-10-13	272.25	274.80	271.20	274.20	44933
2010-10-14	272.25	275.85	271.65	274.35	40595
2010-10-15	274.50	277.20	272.55	277.20	34789
2010-10-18	277.35	277.50	273.90	275.55	26021
2010-10-19	273.75	275.55	270.15	273.45	27032
2010-10-20	275.40	280.50	273.60	278.55	29199
2010-10-21	278.55	280.20	275.25	279.30	23269
2010-10-22	279.30	284.40	278.40	284.40	19430
2010-10-25	285.15	287.91	280.95	284.40	28107
2010-10-26	285.00	285.45	278.55	280.65	30214
2010-10-27	284.70	284.70	279.45	281.85	17813
2010-10-28	283.35	283.65	279.45	281.70	18640
2010-10-29	283.05	284.40	279.75	283.20	19008
2010-11-01	284.25	285.00	283.50	284.85	22173
2010-11-02	286.80	286.95	283.50	283.95	27232
2010-11-03	286.35	286.47	283.50	284.70	20552
2010-11-04	287.25	287.85	285.47	286.05	22772
2010-11-05	286.20	292.50	286.05	292.50	38508
2010-11-08	285.60	288.00	280.80	286.80	27648
2010-11-09	285.30	288.30	282.00	284.40	25209
2010-11-10	283.50	285.60	281.40	285.15	17297
2010-11-11	284.70	285.60	281.55	284.85	11166
2010-11-12	283.50	283.95	278.85	280.80	15251
2010-11-15	285.00	285.00	276.90	282.45	17733
2010-11-16	280.35	283.35	271.35	276.30	30877
2010-11-17	277.95	281.40	275.39	279.30	12522
2010-11-18	282.45	283.20	279.45	279.75	14824
2010-11-19	280.65	281.10	277.50	279.75	10766
2010-11-22	280.65	282.90	279.75	281.40	20703
2010-11-23	279.45	279.60	275.40	277.20	16056
2010-11-24	278.10	281.10	275.70	278.70	10448
2010-11-26	279.15	280.95	277.50	278.25	4850
2010-11-29	279.60	279.60	276.45	278.70	11233
2010-11-30	277.80	279.75	276.90	278.40	11640
2010-12-01	281.25	282.75	279.60	282.15	17335
2010-12-02	281.55	283.05	280.35	280.95	12136
2010-12-03	280.95	285.75	280.95	284.40	24131
2010-12-06	285.30	287.25	285.00	286.65	12721
2010-12-07	287.70	288.00	285.75	286.80	9655
2010-12-08	287.40	287.40	282.60	283.80	13152
2010-12-09	285.00	289.50	283.95	288.30	14355
2010-12-10	289.50	294.30	289.05	293.70	22158
2010-12-13	293.70	293.70	277.50	282.75	68521
2010-12-14	282.90	289.21	282.90	288.15	25835
2010-12-15	286.65	288.30	282.15	283.20	18507
2010-12-16	282.90	286.80	282.00	284.25	13010
2010-12-17	284.25	284.25	279.15	282.15	11784
2010-12-20	282.15	286.50	281.10	285.60	15446
2010-12-21	285.60	290.55	285.60	287.40	16072
2010-12-22	289.65	291.75	288.15	291.75	9446
2010-12-23	291.75	292.50	290.85	291.75	7558
2010-12-27	291.75	291.75	286.65	289.20	7307
2010-12-28	288.60	289.50	285.75	288.90	11064
2010-12-29	288.15	290.25	288.00	289.41	10804
2010-12-30	290.25	292.65	289.47	290.10	9327
2010-12-31	290.25	292.95	289.05	291.75	10526
2011-01-03	292.80	296.25	291.90	296.25	15405
2011-01-04	296.10	299.70	294.56	296.25	15121
2011-01-05	296.25	299.70	294.75	297.60	19523
2011-01-06	296.70	300.00	296.25	300.00	17769
2011-01-07	301.05	307.65	299.40	307.20	28849
2011-01-10	307.05	312.90	304.50	309.45	32413
2011-01-11	310.05	312.59	309.75	310.80	12955
2011-01-12	312.00	313.35	309.60	312.30	13541
2011-01-13	312.00	314.70	310.50	311.25	12574
2011-01-14	313.05	314.10	303.00	305.10	20709
2011-01-18	305.10	313.65	304.50	311.40	20326
2011-01-19	306.00	311.70	291.00	292.20	68289
2011-01-20	290.85	292.27	280.05	284.40	42481
2011-01-21	285.00	292.35	285.00	288.00	27667
2011-01-24	294.00	299.25	288.75	291.75	31608
2011-01-25	291.75	293.84	279.15	279.75	40093
2011-01-26	284.25	286.65	280.05	285.15	29886
2011-01-27	287.70	287.99	280.95	283.05	25734
2011-01-28	282.30	287.85	281.40	286.35	25857
2011-01-31	290.40	290.70	287.70	289.20	27524
2011-02-01	291.00	294.90	290.58	292.65	28752
2011-02-02	291.15	296.25	290.55	295.80	24761
2011-02-03	296.70	300.00	294.90	297.30	32375
2011-02-04	298.95	299.10	295.50	296.55	35659
2011-02-07	291.00	291.00	284.55	288.60	25701
2011-02-08	288.00	289.80	283.50	288.30	34585
2011-02-09	287.40	287.70	283.50	286.95	21148
2011-02-10	284.40	286.35	278.55	281.25	22636
2011-02-11	280.05	283.35	278.55	282.90	12315
2011-02-14	283.35	297.00	283.20	290.25	29073
2011-02-15	291.00	293.70	289.95	292.80	28168
2011-02-16	294.90	295.50	291.75	293.70	26557
2011-02-17	293.10	296.55	291.75	296.55	21450
2011-02-18	296.40	296.55	294.60	295.80	12983
2011-02-22	295.50	295.50	290.85	292.05	22741
2011-02-23	294.30	295.50	292.65	295.35	34066
2011-02-24	295.05	297.00	293.40	295.95	29505
2011-02-25	296.55	298.05	294.75	298.05	13583
2011-02-28	298.50	299.70	297.75	297.90	15705
2011-03-01	297.75	298.65	295.20	297.90	18597
2011-03-02	295.80	297.15	291.15	292.35	13068
2011-03-03	291.75	295.95	291.75	294.15	16334
2011-03-04	294.00	294.00	289.65	293.40	8489
2011-03-07	295.80	295.80	285.75	286.05	14069
2011-03-08	286.05	289.05	286.05	287.25	10926
2011-03-09	286.20	287.69	283.35	283.65	11518
2011-03-10	283.05	283.65	275.55	282.00	23589
2011-03-11	279.00	281.70	277.50	280.50	9599
2011-03-14	279.75	283.50	276.00	283.35	13256
2011-03-15	279.00	281.70	270.75	279.45	28560
2011-03-16	279.90	283.43	273.30	274.20	14311
2011-03-17	278.10	278.10	273.45	276.45	11204
2011-03-18	278.40	278.40	271.95	271.95	14284
2011-03-21	275.10	283.80	273.60	283.80	16192
2011-03-22	284.55	285.90	282.15	283.95	11661
2011-03-23	286.80	292.50	286.35	291.15	27024
2011-03-24	292.50	298.50	290.87	295.95	25984
2011-03-25	296.25	299.25	296.10	298.35	20411
2011-03-28	299.25	302.25	298.50	299.70	23945
2011-03-29	300.00	301.50	298.50	299.70	11538
2011-03-30	300.15	303.15	298.80	299.85	13969
2011-03-31	300.45	306.60	300.30	304.95	14587
2011-04-01	305.25	316.05	305.10	309.90	30679
2011-04-04	311.55	311.55	308.07	309.15	9423
2011-04-05	309.00	309.45	305.86	308.25	10723
2011-04-06	311.25	311.40	308.93	309.00	9148
2011-04-07	309.75	310.35	308.25	310.05	10817
2011-04-08	293.10	308.10	292.65	303.60	194114
2011-04-11	303.45	305.10	300.15	302.40	35486
2011-04-12	302.25	303.15	294.00	297.90	26871
2011-04-13	300.60	305.55	299.85	305.10	24597
2011-04-14	303.60	305.70	302.46	303.75	15772
2011-04-15	304.20	307.50	304.05	306.75	16004
2011-04-18	306.15	307.05	299.40	305.25	18085
2011-04-19	304.65	307.04	303.75	305.55	15799
2011-04-20	307.05	309.45	305.40	308.25	17609
2011-04-21	307.65	315.75	307.40	314.85	22160
2011-04-25	317.85	318.45	311.25	314.85	28622
2011-04-26	316.95	318.45	312.45	313.80	18216
2011-04-27	315.30	318.60	312.30	318.00	23066
2011-04-28	318.90	320.70	314.25	320.70	30678
2011-04-29	321.30	323.40	318.00	319.50	28039
2011-05-02	322.20	322.95	315.00	317.10	55585
2011-05-03	307.65	310.35	304.65	306.15	28992
2011-05-04	306.90	306.90	295.65	298.50	24719
2011-05-05	296.40	300.00	294.00	296.85	14373
2011-05-06	298.35	300.00	297.00	298.80	14510
2011-05-09	299.25	300.75	297.75	300.60	17259
2011-05-10	302.55	306.90	301.50	305.85	17177
2011-05-11	307.35	307.35	299.25	300.15	14628
2011-05-12	298.35	303.75	295.20	298.65	14800
2011-05-13	300.00	301.65	297.90	299.70	15023
2011-05-16	299.70	301.20	299.25	300.30	10350
2011-05-17	300.00	300.00	279.47	284.70	47188
2011-05-18	283.05	291.90	283.05	291.00	16364
2011-05-19	291.00	295.95	289.50	294.15	16969
2011-05-20	293.85	295.34	287.55	288.45	13751
2011-05-23	286.35	289.05	283.65	286.05	22494
2011-05-24	287.25	290.97	284.40	284.55	15339
2011-05-25	284.40	285.90	281.25	283.95	12118
2011-05-26	284.10	286.50	279.90	280.80	15263
2011-05-27	282.00	283.65	280.65	282.15	10645
2011-05-31	283.65	286.50	282.15	286.50	20734
2011-06-01	286.50	287.85	283.50	286.05	19718
2011-06-02	286.05	286.50	279.30	281.55	21823
2011-06-03	278.85	280.65	273.90	277.65	29177
2011-06-06	276.45	280.95	268.65	269.55	28321
2011-06-07	271.05	271.05	256.05	259.95	75431
2011-06-08	256.80	259.20	249.45	252.00	52946
2011-06-09	251.40	262.50	251.40	260.25	41518
2011-06-10	258.75	265.70	258.00	261.90	26430
2011-06-13	261.75	264.90	258.30	259.95	16650
2011-06-14	260.85	269.25	260.85	267.75	13088
2011-06-15	265.80	270.00	262.65	264.45	13989
2011-06-16	262.50	266.70	256.65	259.65	19186
2011-06-17	260.85	264.00	259.65	263.55	18829
2011-06-20	262.50	269.25	261.90	266.70	12062
2011-06-21	267.45	274.35	267.45	273.60	13304
2011-06-22	273.30	277.35	273.30	275.70	14121
2011-06-23	272.25	273.15	259.95	270.30	24093
2011-06-24	271.80	274.80	267.00	269.70	13607
2011-06-27	270.45	270.99	263.10	267.30	20914
2011-06-28	267.30	273.60	265.80	267.15	21166
2011-06-29	268.95	275.10	266.25	274.95	17081
2011-06-30	274.95	278.55	274.78	275.70	19474
2011-07-01	276.15	278.25	270.60	277.35	9363
2011-07-05	276.00	276.90	274.35	276.15	13135
2011-07-06	274.50	281.85	274.50	280.65	20383
2011-07-07	280.95	288.63	279.15	286.95	18767
2011-07-08	285.00	287.25	280.50	282.75	19377
2011-07-11	279.30	279.60	272.25	275.25	16719
2011-07-12	273.15	275.25	268.20	272.70	12875
2011-07-13	273.75	276.91	270.15	271.20	13583
2011-07-14	272.40	273.60	269.25	269.55	10735
2011-07-15	271.05	271.65	267.75	270.15	9076
2011-07-18	268.80	272.10	262.50	263.70	14201
2011-07-19	266.25	266.25	257.10	261.75	23210
2011-07-20	262.80	263.70	257.57	258.90	17039
2011-07-21	259.20	260.85	258.30	258.45	22663
2011-07-22	258.00	259.95	250.50	251.25	40516
2011-07-25	249.60	250.50	238.80	242.10	63852
2011-07-26	252.45	255.60	249.30	253.05	57185
2011-07-27	257.70	258.45	246.30	246.75	35727
2011-07-28	245.70	247.95	243.00	245.85	25511
2011-07-29	244.80	246.00	239.40	241.50	45194
2011-08-01	244.80	246.60	237.90	239.70	53827
2011-08-02	240.60	247.65	235.50	236.10	46087
2011-08-03	233.70	233.70	216.00	221.70	61675
2011-08-04	219.00	219.00	198.60	200.40	65185
2011-08-05	202.65	209.55	173.55	183.30	137921
2011-08-08	175.35	177.15	165.90	169.65	115388
2011-08-09	172.50	196.64	172.47	193.95	106868
2011-08-10	196.95	213.30	191.25	212.10	55676
2011-08-11	231.45	231.45	212.70	224.25	39558
2011-08-12	228.60	236.55	226.20	231.60	39806
2011-08-15	237.75	239.70	233.25	237.45	24363
2011-08-16	235.50	236.70	231.00	234.60	20191
2011-08-17	234.60	237.60	233.25	237.15	12854
2011-08-18	230.55	231.00	219.75	221.10	30848
2011-08-19	217.35	219.90	213.17	217.50	25238
2011-08-22	223.35	229.50	217.50	218.10	19707
2011-08-23	218.10	224.25	216.00	223.65	16763
2011-08-24	224.40	227.25	220.65	225.00	8472
2011-08-25	226.65	227.69	220.20	223.20	11121
2011-08-26	222.00	226.05	218.55	226.05	6444
2011-08-29	228.90	231.45	226.95	231.45	12914
2011-08-30	230.10	234.75	228.00	233.85	14754
2011-08-31	235.95	240.75	234.60	237.75	19330
2011-09-01	237.00	237.00	226.50	227.70	13965
2011-09-02	223.95	225.42	220.65	222.00	10794
2011-09-06	213.90	215.40	210.00	210.90	17036
2011-09-07	214.05	216.39	211.37	216.00	9327
2011-09-08	216.75	218.70	210.75	212.70	12542
2011-09-09	211.80	213.60	208.20	212.25	13601
2011-09-12	207.75	212.25	205.20	210.45	13992
2011-09-13	211.05	218.10	210.00	217.35	8852
2011-09-14	217.50	220.35	212.55	218.70	15084
2011-09-15	220.50	222.75	217.05	221.40	7719
2011-09-16	224.10	224.82	214.95	217.35	12713
2011-09-19	214.95	216.75	212.56	216.75	18833
2011-09-20	216.45	219.75	214.80	219.00	13739
2011-09-21	219.15	221.10	216.00	216.60	18238
2011-09-22	210.60	214.50	205.05	211.05	20535
2011-09-23	207.90	214.50	207.15	213.15	9079
2011-09-26	213.45	214.94	205.50	207.00	15191
2011-09-27	212.85	215.69	206.70	207.90	23868
2011-09-28	207.00	209.55	199.95	200.70	19227
2011-09-29	204.90	207.90	201.90	204.90	11917
2011-09-30	202.50	204.55	198.90	199.50	10109
2011-10-03	200.25	200.70	186.45	187.35	22167
2011-10-04	181.65	187.50	180.60	187.50	28150
2011-10-05	187.80	204.15	187.50	196.65	22154
2011-10-06	198.00	211.35	198.00	207.30	20170
2011-10-07	207.60	211.80	199.97	207.75	12830
2011-10-10	212.10	217.50	210.60	217.35	13889
2011-10-11	220.20	235.95	217.50	233.70	25508
2011-10-12	236.10	241.35	234.00	234.45	33509
2011-10-13	235.80	247.20	233.10	245.25	23432
2011-10-14	248.55	256.20	246.00	251.70	22992
2011-10-17	249.75	251.55	241.07	244.50	15249
2011-10-18	245.40	246.00	240.90	243.75	13617
2011-10-19	243.00	249.00	241.50	242.55	15700
2011-10-20	244.50	244.50	233.41	243.15	13003
2011-10-21	247.50	247.50	243.90	245.85	8846
2011-10-24	252.75	252.75	245.70	247.50	26538
2011-10-25	248.70	248.70	242.42	245.70	20499
2011-10-26	248.25	248.85	246.00	246.60	15995
2011-10-27	249.75	256.35	247.50	252.00	30765
2011-10-28	252.30	254.25	250.50	254.25	16057
2011-10-31	254.10	254.10	247.50	250.95	21871
2011-11-01	247.50	248.25	241.50	245.55	20285
2011-11-02	249.30	252.45	246.00	251.85	17337
2011-11-03	254.25	256.50	248.70	255.15	38858
2011-11-04	250.95	250.95	233.40	234.15	34553
2011-11-07	233.40	234.00	219.30	228.90	28412
2011-11-08	228.30	233.85	225.30	228.00	23064
2011-11-09	225.60	225.60	218.40	219.45	19816
2011-11-10	220.50	224.70	214.05	220.95	18657
2011-11-11	221.85	226.80	221.40	224.25	13317
2011-11-14	226.65	228.00	215.70	218.40	23465
2011-11-15	218.40	225.60	218.40	224.25	10912
2011-11-16	225.45	231.60	224.70	227.10	17858
2011-11-17	226.65	228.65	222.00	225.75	11690
2011-11-18	227.55	230.70	223.20	225.00	10657
2011-11-21	221.40	221.70	212.55	217.05	15024
2011-11-22	214.50	219.71	211.80	214.35	15777
2011-11-23	211.50	213.75	202.50	203.85	21267
2011-11-25	202.35	204.90	201.90	202.50	6836
2011-11-28	206.55	212.69	205.06	207.00	17542
2011-11-29	207.45	209.85	205.50	208.05	8420
2011-11-30	213.90	213.90	204.45	204.90	23394
2011-12-01	206.85	210.30	205.05	208.95	16651
2011-12-02	212.70	239.55	212.70	231.30	60798
2011-12-05	235.20	237.00	222.75	224.70	16968
2011-12-06	225.00	225.60	220.20	223.65	14284
2011-12-07	223.65	224.70	220.35	221.70	10218
2011-12-08	221.25	225.60	220.65	224.10	10099
2011-12-09	225.00	231.45	224.25	231.30	10606
2011-12-12	229.95	230.40	223.35	224.70	13799
2011-12-13	225.00	228.90	219.00	219.75	12836
2011-12-14	217.05	218.25	212.25	214.20	13031
2011-12-15	214.50	219.45	210.30	214.35	15933
2011-12-16	216.30	222.30	215.25	215.25	11706
2011-12-19	215.70	218.25	211.95	212.10	12795
2011-12-20	215.40	220.50	212.70	216.90	13764
2011-12-21	217.65	225.90	214.65	224.85	14949
2011-12-22	226.50	229.50	221.10	221.70	19089
2011-12-23	223.95	224.85	220.80	222.00	8925
2011-12-27	222.60	223.05	220.05	221.55	23862
2011-12-28	221.10	223.50	220.05	222.15	14852
2011-12-29	222.60	223.35	220.50	222.15	19666
2011-12-30	222.15	223.34	219.00	221.10	13987
2012-01-03	225.90	227.25	223.05	225.00	28355
2012-01-04	224.85	232.65	222.45	231.75	15728
2012-01-05	235.80	235.80	228.90	233.25	11769
2012-01-06	235.35	239.25	231.60	237.90	12788
2012-01-09	240.60	242.85	238.20	241.20	17784
2012-01-10	243.00	243.45	241.50	242.40	15546
2012-01-11	242.40	246.15	240.30	245.70	20961
2012-01-12	246.45	247.50	242.85	243.75	11770
2012-01-13	243.00	243.00	238.50	242.55	9446
2012-01-17	246.00	247.05	242.55	245.55	12481
2012-01-18	245.25	246.30	242.25	243.00	21318
2012-01-19	243.15	243.75	239.25	240.00	25011
2012-01-20	239.25	240.75	236.25	239.25	15140
2012-01-23	238.80	242.85	238.50	242.55	8914
2012-01-24	242.25	242.85	240.00	240.75	8732
2012-01-25	241.80	242.85	240.45	240.45	12649
2012-01-26	242.25	247.35	241.35	242.55	17469
2012-01-27	243.00	246.45	241.50	244.05	11199
2012-01-30	244.95	245.85	241.65	242.25	16275
2012-01-31	242.25	243.95	240.45	243.75	11783
2012-02-01	245.70	247.20	243.75	247.20	15099
2012-02-02	247.50	248.24	246.30	247.35	15854
2012-02-03	246.90	248.25	244.50	248.25	25921
2012-02-06	248.25	255.60	247.95	254.10	51756
2012-02-07	242.85	245.10	239.40	241.05	36042
2012-02-08	242.25	243.75	239.55	241.20	25747
2012-02-09	241.50	246.15	240.00	241.65	20352
2012-02-10	242.70	242.70	237.00	238.65	16529
2012-02-13	239.85	243.45	237.00	241.95	14138
2012-02-14	242.55	246.60	241.52	242.40	16212
2012-02-15	244.65	246.75	240.30	241.20	17012
2012-02-16	242.55	245.10	240.17	245.10	10058
2012-02-17	245.40	246.75	243.90	244.65	12994
2012-02-21	243.00	246.75	241.05	242.25	13176
2012-02-22	241.80	243.45	240.75	243.45	7779
2012-02-23	247.35	247.35	240.90	241.50	11435
2012-02-24	242.40	243.30	240.45	241.35	11872
2012-02-27	241.50	244.65	241.50	244.05	13853
2012-02-28	244.65	246.00	241.65	242.10	8360
2012-02-29	241.05	244.35	240.45	240.45	13261
2012-03-01	241.95	246.30	241.20	245.40	8827
2012-03-02	246.00	251.70	246.00	247.35	21375
2012-03-05	247.80	248.85	243.00	244.35	12124
2012-03-06	242.25	242.55	236.40	237.00	21406
2012-03-07	237.45	243.30	237.45	238.95	9527
2012-03-08	239.55	241.50	238.95	239.70	9131
2012-03-09	240.30	246.00	239.70	243.60	10755
2012-03-12	244.20	244.80	239.40	240.00	11160
2012-03-13	241.80	242.70	238.50	240.00	9985
2012-03-14	239.25	240.75	238.80	240.00	6731
2012-03-15	239.40	242.70	238.50	242.70	11397
2012-03-16	242.55	248.85	242.25	247.80	21143
2012-03-19	247.80	251.25	247.50	249.00	11676
2012-03-20	248.25	249.00	243.15	246.45	13850
2012-03-21	247.20	250.50	244.50	249.30	21202
2012-03-22	249.00	250.95	244.80	246.15	17994
2012-03-23	246.60	249.75	243.75	249.15	17036
2012-03-26	252.00	252.45	247.80	248.70	14526
2012-03-27	250.05	250.50	245.10	246.15	13785
2012-03-28	247.05	249.90	243.75	246.30	11542
2012-03-29	244.20	247.50	243.00	247.35	12156
2012-03-30	250.20	250.35	246.84	250.05	12547
2012-04-02	250.20	252.45	247.50	250.95	10445
2012-04-03	250.20	252.30	247.65	250.20	10684
2012-04-04	248.70	250.05	245.55	247.20	10720
2012-04-05	246.00	247.50	243.90	246.30	8614
2012-04-09	244.05	244.95	237.00	237.15	19106
2012-04-10	237.00	237.15	221.25	224.70	39681
2012-04-11	226.50	234.29	226.50	228.30	18578
2012-04-12	230.25	235.17	229.65	233.40	12368
2012-04-13	233.10	234.00	231.15	232.95	7383
2012-04-16	233.10	234.14	231.30	231.90	4880
2012-04-17	232.95	238.20	232.95	236.40	10750
2012-04-18	235.20	238.95	231.69	233.25	7009
2012-04-19	232.80	234.30	228.90	229.80	10693
2012-04-20	230.10	237.15	229.80	232.95	17385
2012-04-23	230.25	233.40	228.00	230.10	13395
2012-04-24	231.45	236.07	230.55	232.65	9521
2012-04-25	234.90	237.90	233.70	235.20	11391
2012-04-26	237.00	239.55	235.50	237.45	15056
2012-04-27	240.00	242.99	237.90	241.80	13066
2012-04-30	242.70	245.10	242.70	243.75	13168
2012-05-01	244.50	249.00	243.75	249.00	15449
2012-05-02	249.00	250.05	245.55	246.30	18920
2012-05-03	233.70	236.70	233.10	235.50	184427
2012-05-04	235.65	236.55	234.00	235.80	39746
2012-05-07	235.35	236.55	234.30	234.45	41150
2012-05-08	225.90	227.25	215.25	220.35	37529
2012-05-09	217.05	217.80	207.00	213.60	47127
2012-05-10	212.55	215.10	210.00	213.75	26551
2012-05-11	213.90	213.90	210.00	211.95	14372
2012-05-14	210.75	213.75	208.50	209.55	25882
2012-05-15	208.50	212.55	207.00	207.45	21776
2012-05-16	208.80	211.65	200.25	200.55	29923
2012-05-17	201.30	201.90	183.75	184.95	70997
2012-05-18	185.10	185.10	172.95	173.85	61880
2012-05-21	176.40	190.20	175.65	189.45	31761
2012-05-22	192.60	200.25	190.50	191.85	24828
2012-05-23	192.00	192.00	184.80	191.85	15564
2012-05-24	192.45	199.20	192.45	196.35	19460
2012-05-25	198.00	208.80	198.00	208.65	24517
2012-05-29	212.85	217.50	212.40	215.25	51636
2012-05-30	216.00	216.15	208.65	209.70	27396
2012-05-31	212.25	214.20	202.82	203.25	30517
2012-06-01	200.85	203.25	196.50	198.15	24068
2012-06-04	201.15	203.70	191.25	195.45	19768
2012-06-05	193.95	199.35	192.75	198.75	22392
2012-06-06	201.75	207.15	200.55	207.15	12753
2012-06-07	208.65	208.80	200.55	201.30	19244
2012-06-08	200.25	206.25	200.25	204.00	7552
2012-06-11	209.10	209.10	201.00	201.45	10942
2012-06-12	203.70	205.80	198.60	199.05	7757
2012-06-13	199.35	202.95	197.25	198.15	12856
2012-06-14	197.85	201.45	197.85	200.55	7564
2012-06-15	201.60	204.00	200.55	201.90	13693
2012-06-18	202.35	204.45	197.40	198.90	10522
2012-06-19	202.50	207.00	201.00	202.05	17253
2012-06-20	204.75	206.40	201.12	202.20	13676
2012-06-21	204.00	206.70	204.00	205.65	11940
2012-06-22	207.15	209.22	200.25	202.35	15491
2012-06-25	199.65	201.75	195.00	196.05	16609
2012-06-26	196.80	199.50	194.25	194.70	14600
2012-06-27	194.55	201.00	192.62	200.40	13229
2012-06-28	200.55	201.60	194.55	196.95	10659
2012-06-29	201.60	204.00	196.97	203.85	22260
2012-07-02	204.00	207.75	202.50	203.40	10934
2012-07-03	207.60	208.05	203.25	204.90	6163
2012-07-05	204.90	207.75	204.90	207.45	10848
2012-07-06	207.60	207.75	203.40	206.55	9092
2012-07-09	208.50	208.50	201.00	202.95	15887
2012-07-10	204.45	207.00	201.45	202.95	15738
2012-07-11	202.35	203.85	197.25	198.30	13869
2012-07-12	199.05	199.05	194.25	198.00	15984
2012-07-13	198.75	199.20	195.00	197.40	14649
2012-07-16	196.50	202.50	195.75	202.50	17132
2012-07-17	202.35	203.37	199.65	200.85	14646
2012-07-18	200.85	205.80	200.55	201.30	14109
2012-07-19	203.40	210.75	200.55	209.40	14158
2012-07-20	208.50	210.59	206.40	207.00	11118
2012-07-23	207.00	210.30	204.30	205.95	21212
2012-07-24	207.00	210.30	205.65	206.55	22747
2012-07-25	208.20	211.35	207.00	210.00	16671
2012-07-26	213.60	216.00	210.00	215.40	31521
2012-07-27	216.15	227.25	216.15	221.70	37559
2012-07-30	221.85	225.15	219.60	224.55	25520
2012-07-31	224.70	228.90	223.50	224.25	36356
2012-08-01	226.05	229.31	225.00	228.45	23940
2012-08-02	227.85	229.50	225.00	227.55	26030
2012-08-03	230.10	230.10	223.95	227.40	45445
2012-08-06	220.95	221.55	210.75	215.70	33019
2012-08-07	215.70	216.00	212.25	212.70	22203
2012-08-08	212.25	212.85	208.95	209.70	21762
2012-08-09	209.55	215.85	207.75	213.75	17741
2012-08-10	211.65	216.00	210.90	215.10	11538
2012-08-13	217.35	217.35	211.95	216.30	11378
2012-08-14	217.35	220.80	215.55	216.75	24238
2012-08-15	217.65	218.70	213.15	217.20	10080
2012-08-16	217.95	218.25	216.00	217.05	8693
2012-08-17	218.10	218.25	213.90	215.25	9072
2012-08-20	214.65	217.19	213.15	214.05	10538
2012-08-21	216.60	217.20	211.05	212.55	18008
2012-08-22	211.80	213.00	209.25	210.30	10350
2012-08-23	210.00	214.05	207.75	210.45	33124
2012-08-24	210.90	213.74	210.90	212.70	11734
2012-08-27	213.00	213.75	211.50	211.50	13389
2012-08-28	211.35	213.30	210.90	213.15	11390
2012-08-29	214.35	216.00	213.00	214.50	10847
2012-08-30	213.15	215.25	212.70	213.00	7130
2012-08-31	214.20	218.25	213.75	217.05	13677
2012-09-04	218.10	221.40	216.90	220.95	14427
2012-09-05	219.75	224.10	219.60	223.05	18327
2012-09-06	224.25	225.90	223.35	224.55	24545
2012-09-07	220.35	225.45	220.35	225.15	14142
2012-09-10	225.30	225.45	221.25	222.90	10190
2012-09-11	222.75	224.85	221.55	222.45	12570
2012-09-12	222.15	224.40	221.25	223.50	9174
2012-09-13	224.10	224.85	222.45	223.80	10086
2012-09-14	224.85	225.30	224.10	225.15	16512
2012-09-17	224.25	225.75	223.20	225.75	15339
2012-09-18	224.40	226.05	223.20	225.60	12101
2012-09-19	225.15	225.75	223.50	224.70	19259
2012-09-20	224.25	225.60	223.66	225.00	9316
2012-09-21	225.45	225.75	224.10	224.25	14405
2012-09-24	225.00	225.45	224.25	225.30	15243
2012-09-25	225.45	225.60	221.25	222.15	18641
2012-09-26	221.70	222.45	219.00	220.50	14892
2012-09-27	222.00	224.10	221.40	224.10	8912
2012-09-28	223.50	224.10	219.15	222.30	9431
2012-10-01	223.05	225.75	221.55	225.30	14289
2012-10-02	225.75	226.20	222.00	224.25	11045
2012-10-03	225.00	227.85	223.20	226.50	10747
2012-10-04	227.70	227.70	223.80	227.40	11567
2012-10-05	227.40	228.30	226.05	227.10	11324
2012-10-08	227.10	227.10	225.00	225.45	8000
2012-10-09	225.75	226.04	222.90	223.35	7409
2012-10-10	223.20	223.80	215.25	217.20	16581
2012-10-11	217.35	219.75	217.35	219.00	7406
2012-10-12	219.75	223.65	219.75	220.80	9856
2012-10-15	220.80	222.86	220.05	221.55	6997
2012-10-16	222.15	225.00	222.00	224.10	12151
2012-10-17	225.15	227.25	224.25	226.80	14318
2012-10-18	226.80	228.00	226.20	227.40	10761
2012-10-19	228.45	228.45	225.90	226.65	11634
2012-10-22	228.00	230.25	226.20	229.95	31081
2012-10-23	233.55	233.55	223.20	230.40	21894
2012-10-24	231.60	233.10	230.25	231.00	17046
2012-10-25	233.40	233.40	228.75	229.95	9679
2012-10-26	231.90	232.95	228.75	230.70	11858
2012-10-31	233.85	234.00	230.25	233.25	13564
2012-11-01	234.00	236.40	233.85	235.35	25737
2012-11-02	236.25	237.45	235.05	236.70	24599
2012-11-05	237.90	238.50	233.25	236.25	43756
2012-11-06	225.30	229.35	221.70	228.60	30577
2012-11-07	227.70	227.70	224.25	225.90	16559
2012-11-08	225.15	226.80	218.55	219.00	20192
2012-11-09	218.10	222.30	207.61	214.95	35754
2012-11-12	217.80	224.10	215.25	219.00	21573
2012-11-13	220.65	220.65	195.75	201.15	103345
2012-11-14	204.45	205.65	180.15	181.65	156477
2012-11-15	191.70	200.40	182.63	196.35	82240
2012-11-16	198.00	206.25	195.00	204.60	42349
2012-11-19	210.15	212.85	207.75	208.35	25970
2012-11-20	207.00	207.00	195.00	197.10	59359
2012-11-21	196.65	201.15	196.50	200.40	22180
2012-11-23	201.30	203.70	200.10	203.55	6970
2012-11-26	202.65	203.69	199.65	200.25	32101
2012-11-27	201.30	203.10	199.35	201.15	16542
2012-11-28	200.10	202.35	196.50	200.55	13553
2012-11-29	201.00	202.65	199.05	202.05	19045
2012-11-30	201.90	202.95	199.35	200.85	23501
2012-12-03	205.20	205.20	195.45	199.95	27110
2012-12-04	198.00	199.20	189.00	196.65	36992
2012-12-05	196.65	196.65	190.97	194.25	20585
2012-12-06	193.50	194.25	189.15	192.45	17726
2012-12-07	192.30	193.50	189.15	191.55	17828
2012-12-10	191.25	195.00	189.75	191.10	15823
2012-12-11	190.80	191.25	181.23	184.65	50190
2012-12-12	184.65	189.90	184.50	184.65	21585
2012-12-13	184.65	187.50	184.50	186.60	13126
2012-12-14	187.20	194.10	186.15	190.05	25494
2012-12-17	191.40	192.75	185.40	187.05	16267
2012-12-18	187.50	189.90	185.55	189.00	17844
2012-12-19	190.50	198.45	187.97	196.80	29789
2012-12-20	195.75	197.10	192.00	193.20	18876
2012-12-21	189.90	193.50	187.50	188.40	22892
2012-12-24	189.15	189.60	186.30	186.30	7190
2012-12-26	187.50	187.50	181.80	183.15	19158
2012-12-27	183.00	184.34	180.75	181.95	24107
2012-12-28	180.90	188.10	180.90	183.15	19723
2012-12-31	183.00	186.00	181.50	184.20	30677
2013-01-02	189.00	193.80	187.20	192.60	29553
2013-01-03	193.50	203.25	193.20	202.65	24342
2013-01-04	204.60	213.75	202.82	209.25	36253
2013-01-07	212.25	212.70	207.75	210.00	30823
2013-01-08	210.75	211.65	204.75	208.95	19170
2013-01-09	210.00	217.20	209.40	216.00	34245
2013-01-10	217.50	218.10	215.85	215.85	13939
2013-01-11	214.80	216.89	210.30	211.50	14201
2013-01-14	212.85	213.75	210.15	211.20	14273
2013-01-15	210.60	211.50	207.75	210.00	19633
2013-01-16	209.40	211.50	208.95	209.40	11043
2013-01-17	211.05	214.95	209.55	214.65	12636
2013-01-18	214.50	215.70	213.00	214.50	12616
2013-01-22	214.50	220.95	214.50	219.00	21502
2013-01-23	219.90	223.80	219.15	219.75	32549
2013-01-24	225.00	226.50	221.25	221.70	34598
2013-01-25	223.80	224.70	219.75	220.05	24018
2013-01-28	221.10	221.85	215.25	216.00	43673
2013-01-29	215.55	222.75	215.55	222.60	42583
2013-01-30	222.75	224.85	219.45	220.05	27867
2013-01-31	219.00	223.35	219.00	222.30	29852
2013-02-01	209.25	218.55	208.50	217.05	324003
2013-02-04	218.70	219.75	214.50	215.25	64334
2013-02-05	216.75	217.95	213.90	214.80	66154
2013-02-06	206.40	210.00	204.75	205.20	104580
2013-02-07	204.30	206.55	199.50	199.50	52967
2013-02-08	201.15	205.05	199.35	204.15	36727
2013-02-11	205.50	208.65	203.40	207.60	48395
2013-02-12	210.30	212.10	209.55	209.70	45316
2013-02-13	211.80	214.35	210.00	210.15	55606
2013-02-14	210.45	213.00	209.70	210.75	23639
2013-02-15	210.15	213.00	209.25	210.00	28049
2013-02-19	210.15	211.20	206.25	210.45	32365
2013-02-20	209.55	210.30	206.55	207.00	25392
2013-02-21	206.25	206.85	200.25	201.60	35905
2013-02-22	202.65	205.20	201.00	201.60	18060
2013-02-25	202.50	203.64	198.75	198.90	25296
2013-02-26	200.40	202.50	198.75	201.45	14047
2013-02-27	201.90	204.90	201.30	202.80	16971
2013-02-28	203.25	208.35	203.25	206.70	24803
2013-03-01	205.80	206.40	203.55	204.15	15861
2013-03-04	204.00	208.50	204.00	207.30	22836
2013-03-05	209.10	211.05	208.52	210.00	25819
2013-03-06	210.00	210.75	208.50	209.40	16342
2013-03-07	210.00	210.00	206.55	209.55	17439
2013-03-08	209.70	210.75	208.20	210.75	19503
2013-03-11	210.75	211.35	208.95	211.05	25249
2013-03-12	211.05	212.10	207.00	207.60	26190
2013-03-13	208.05	211.95	208.05	210.60	21285
2013-03-14	210.45	212.25	210.00	212.25	22514
2013-03-15	211.65	214.20	209.25	214.20	39092
2013-03-18	212.70	214.05	210.15	211.05	28279
2013-03-19	211.05	213.75	209.40	210.75	18146
2013-03-20	208.95	209.55	204.90	209.25	49576
2013-03-21	208.95	215.25	208.65	212.55	24260
2013-03-22	213.75	216.75	213.15	215.10	30119
2013-03-25	216.75	217.20	212.10	215.10	20180
2013-03-26	215.25	215.25	212.57	213.75	11613
2013-03-27	213.90	216.60	212.72	216.60	16258
2013-03-28	216.60	217.65	214.80	217.20	25518
2013-04-01	218.40	218.40	213.00	213.15	21856
2013-04-02	215.40	215.40	210.75	211.20	22019
2013-04-03	211.40	212.70	205.65	207.45	23342
2013-04-04	208.05	209.25	204.75	205.35	23365
2013-04-05	205.35	210.15	200.40	210.00	29901
2013-04-08	209.55	212.85	208.35	212.55	18691
2013-04-09	213.60	217.50	212.40	215.85	18191
2013-04-10	216.00	217.50	213.90	216.45	16176
2013-04-11	216.45	218.10	214.65	217.20	16150
2013-04-12	217.50	218.57	215.55	217.20	21390
2013-04-15	217.20	217.20	208.20	208.50	25411
2013-04-16	213.45	215.25	211.65	214.50	20773
2013-04-17	214.50	217.35	210.30	213.30	22540
2013-04-18	213.75	216.15	213.23	215.10	20292
2013-04-19	215.55	216.60	213.75	215.85	9432
2013-04-22	217.50	219.75	216.60	219.15	22658
2013-04-23	219.45	221.25	218.70	220.20	14934
2013-04-24	220.65	223.35	220.65	222.30	29958
2013-04-25	224.25	226.35	222.75	224.10	32183
2013-04-26	226.50	226.50	222.00	223.35	16998
2013-04-29	226.50	228.00	224.85	227.70	24718
2013-04-30	227.70	228.75	226.05	227.40	25283
2013-05-01	226.95	228.89	226.20	226.95	29090
2013-05-02	228.00	229.80	227.25	227.55	28875
2013-05-03	228.75	229.50	227.25	227.70	32868
2013-05-06	229.50	229.95	228.00	228.15	56008
2013-05-07	230.40	231.45	225.45	226.20	52109
2013-05-08	219.15	220.95	219.00	219.60	34513
2013-05-09	221.85	221.85	215.70	221.25	31220
2013-05-10	224.10	226.20	220.50	224.70	32402
2013-05-13	224.55	225.75	223.05	224.55	17713
2013-05-14	224.40	224.40	219.75	221.70	28646
2013-05-15	219.75	224.70	218.40	222.00	26198
2013-05-16	222.30	225.00	220.50	222.00	13013
2013-05-17	220.95	224.55	220.95	222.90	17042
2013-05-20	221.40	222.75	219.02	220.95	37851
2013-05-21	221.25	223.80	220.65	222.75	19449
2013-05-22	223.50	227.70	219.90	221.55	27349
2013-05-23	219.75	222.90	218.25	221.40	14850
2013-05-24	221.10	222.75	219.15	221.55	9238
2013-05-28	224.85	225.75	221.85	222.45	17374
2013-05-29	220.05	221.10	213.75	214.20	42104
2013-05-30	214.20	214.50	210.00	211.20	26198
2013-05-31	210.00	211.07	204.00	207.60	36663
2013-06-03	207.00	209.40	202.50	207.75	31643
2013-06-04	208.20	213.75	208.20	209.85	15072
2013-06-05	210.45	212.25	206.70	208.65	15157
2013-06-06	209.25	212.10	207.30	210.60	13012
2013-06-07	211.95	213.60	210.00	211.50	10509
2013-06-10	211.50	213.75	210.00	211.80	8625
2013-06-11	210.90	212.10	207.00	208.35	16243
2013-06-12	208.65	211.50	208.50	211.05	17783
2013-06-13	210.75	216.52	209.25	215.25	14777
2013-06-14	216.90	219.59	213.15	215.55	13674
2013-06-17	218.10	218.55	214.08	215.25	8856
2013-06-18	216.60	218.25	214.35	215.70	13109
2013-06-19	216.15	218.10	214.20	215.25	8043
2013-06-20	214.50	214.91	205.95	208.65	29597
2013-06-21	210.00	216.00	204.75	208.20	21243
2013-06-24	206.25	208.20	198.30	203.85	22269
2013-06-25	207.45	209.70	201.50	209.70	16247
2013-06-26	210.00	214.65	210.00	212.10	19762
2013-06-27	211.95	217.50	211.95	217.50	20595
2013-06-28	217.50	220.05	214.95	216.75	14397
2013-07-01	217.20	222.30	216.75	221.55	21655
2013-07-02	220.35	222.30	213.77	215.55	15838
2013-07-03	215.55	217.04	213.30	215.25	5695
2013-07-05	216.15	216.15	211.22	215.40	11494
2013-07-08	217.65	219.60	215.10	216.90	11795
2013-07-09	217.20	219.75	216.75	219.60	13495
2013-07-10	219.60	221.25	218.10	221.10	11309
2013-07-11	223.80	224.25	221.40	224.10	14710
2013-07-12	224.10	224.55	220.97	224.10	12806
2013-07-15	225.00	226.95	222.69	226.80	15349
2013-07-16	227.40	227.40	222.75	222.75	10091
2013-07-17	224.10	225.30	223.50	224.55	9217
2013-07-18	225.00	227.40	222.90	225.45	23493
2013-07-19	223.95	226.05	222.75	223.65	10955
2013-07-22	223.20	225.30	222.62	224.70	13881
2013-07-23	227.70	228.75	226.05	226.05	39195
2013-07-24	228.00	228.33	225.45	225.45	14055
2013-07-25	228.75	232.05	226.50	228.30	41573
2013-07-26	230.70	230.70	225.79	228.30	15319
2013-07-29	228.75	229.35	226.20	226.95	12984
2013-07-30	226.65	228.75	225.75	225.90	17228
2013-07-31	227.25	228.00	224.72	226.35	22473
2013-08-01	228.15	229.50	226.35	226.65	41170
2013-08-02	228.45	228.45	226.05	226.95	29965
2013-08-05	229.05	229.05	225.75	227.40	69629
2013-08-06	225.15	225.15	216.15	220.80	34140
2013-08-07	220.35	222.45	218.85	220.65	25130
2013-08-08	222.75	224.40	220.65	221.40	19142
2013-08-09	221.85	223.50	220.20	220.95	20594
2013-08-12	220.20	223.20	219.75	222.00	14416
2013-08-13	219.00	222.30	213.15	217.80	44728
2013-08-14	217.50	218.40	213.75	215.10	27549
2013-08-15	213.30	215.10	207.60	211.80	51156
2013-08-16	210.90	215.85	210.47	211.20	23560
2013-08-19	211.35	211.46	207.00	207.15	28924
2013-08-20	207.15	213.13	207.15	212.25	15837
2013-08-21	212.25	213.74	210.75	210.90	13115
2013-08-22	211.20	215.10	210.75	214.35	15887
2013-08-23	215.85	218.70	214.35	217.20	18187
2013-08-26	217.20	219.45	214.80	217.80	19777
2013-08-27	216.75	217.35	211.95	212.25	16259
2013-08-28	212.85	215.70	210.30	212.55	12185
2013-08-29	212.85	214.64	210.45	212.55	10829
2013-08-30	212.70	213.60	211.20	211.65	8604
2013-09-03	211.20	213.75	210.45	212.10	15647
2013-09-04	213.60	218.55	213.60	215.85	18727
2013-09-05	217.35	220.35	216.45	217.20	8959
2013-09-06	219.45	219.75	213.75	214.35	16701
2013-09-09	214.50	220.20	214.50	215.70	22376
2013-09-10	217.65	219.75	214.95	215.70	30962
2013-09-11	214.50	219.75	214.50	217.95	19654
2013-09-12	220.05	224.85	219.00	223.20	30636
2013-09-13	223.05	224.10	216.15	216.45	32739
2013-09-16	221.25	222.75	217.80	218.85	15494
2013-09-17	220.05	221.70	217.95	219.30	12262
2013-09-18	220.05	223.95	220.05	221.40	19332
2013-09-19	223.50	225.00	222.15	223.95	28953
2013-09-20	210.15	214.80	208.95	213.90	407224
2013-09-23	215.10	215.70	210.45	214.35	47756
2013-09-24	215.10	218.55	213.98	216.30	41436
2013-09-25	219.00	220.05	214.50	218.55	40270
2013-09-26	217.80	221.25	216.75	219.45	60355
2013-09-27	218.25	220.35	216.15	219.00	25196
2013-09-30	218.10	219.90	217.50	219.60	37218
2013-10-01	220.65	221.25	217.80	220.50	20407
2013-10-02	219.30	220.50	218.25	219.15	20968
2013-10-03	217.80	219.74	217.20	218.40	21215
2013-10-04	218.10	219.30	217.65	218.55	11811
2013-10-07	217.05	217.35	215.40	216.00	17507
2013-10-08	215.40	218.85	214.80	215.10	15544
2013-10-09	215.10	217.20	212.40	213.60	22637
2013-10-10	217.05	217.47	213.60	216.00	13272
2013-10-11	216.90	222.00	214.65	222.00	22776
2013-10-14	220.20	223.20	217.95	222.15	20133
2013-10-15	223.50	226.50	222.90	223.65	44314
2013-10-16	225.00	226.35	221.10	221.25	28959
2013-10-17	222.60	226.95	221.40	226.50	23587
2013-10-18	226.65	226.80	222.75	225.00	37183
2013-10-21	225.00	226.50	220.95	224.85	24153
2013-10-22	226.50	228.00	225.00	226.65	26663
2013-10-23	226.50	227.69	225.00	225.90	11997
2013-10-24	226.80	227.25	225.15	225.45	9646
2013-10-25	226.95	228.75	226.05	227.85	21640
2013-10-28	228.75	228.75	226.50	227.70	19791
2013-10-29	228.75	230.25	227.10	228.75	22179
2013-10-30	229.35	229.50	226.20	226.20	18553
2013-10-31	233.25	235.35	230.25	234.45	50315
2013-11-01	244.80	254.70	242.35	247.50	90950
2013-11-04	249.90	254.85	249.45	252.60	51276
2013-11-05	254.25	256.50	251.25	255.00	58238
2013-11-06	249.15	253.20	246.00	250.20	60274
2013-11-07	250.35	250.95	239.25	239.55	42171
2013-11-08	240.15	251.10	240.15	243.90	25929
2013-11-11	244.35	246.00	241.95	243.75	22713
2013-11-12	244.35	245.25	240.90	242.25	18616
2013-11-13	243.15	245.70	240.60	245.70	17754
2013-11-14	245.85	248.70	245.70	248.25	28110
2013-11-15	248.25	249.75	248.10	249.30	26735
2013-11-18	249.75	249.98	241.65	242.40	18501
2013-11-19	244.05	247.35	242.55	245.85	16593
2013-11-20	245.70	248.25	242.70	244.35	18729
2013-11-21	246.00	249.60	244.80	246.15	15091
2013-11-22	248.10	248.25	243.62	246.75	15916
2013-11-25	248.25	248.25	245.55	246.60	16752
2013-11-26	247.35	247.57	244.20	244.80	12692
2013-11-27	245.70	248.81	245.25	247.50	13094
2013-11-29	248.25	252.60	248.00	252.15	16202
2013-12-02	253.50	254.85	246.90	249.00	22344
2013-12-03	249.00	251.34	247.35	250.50	19159
2013-12-04	250.20	250.35	246.15	248.25	16625
2013-12-05	254.25	259.95	253.35	258.15	55013
2013-12-06	258.15	259.19	255.00	256.35	21118
2013-12-09	259.05	259.05	255.30	256.95	24862
2013-12-10	257.25	257.85	254.55	256.50	24082
2013-12-11	257.40	260.25	256.20	259.65	19286
2013-12-12	260.25	265.43	259.65	265.05	34597
2013-12-13	262.95	273.60	261.00	267.15	32722
2013-12-16	270.00	273.00	267.60	268.35	34435
2013-12-17	269.10	271.35	266.40	270.45	21369
2013-12-18	270.30	271.20	266.70	269.40	20913
2013-12-19	269.25	271.50	267.30	270.75	28599
2013-12-20	272.55	288.15	270.75	288.15	107970
2013-12-23	285.00	288.00	280.35	282.30	60780
2013-12-24	282.45	288.00	282.08	282.45	24479
2013-12-26	283.95	295.50	283.95	291.75	41778
2013-12-27	293.70	293.85	285.75	286.65	27151
2013-12-30	286.50	286.50	266.40	277.35	84662
2013-12-31	279.00	291.15	277.80	286.80	35548
2014-01-02	285.45	285.45	276.75	279.30	35973
2014-01-03	281.25	284.25	279.30	279.45	22946
2014-01-06	277.95	281.25	271.65	280.35	32680
2014-01-07	280.65	283.97	278.70	278.70	25808
2014-01-08	281.25	282.15	278.25	279.90	19515
2014-01-09	282.90	283.65	278.85	281.10	17447
2014-01-10	281.10	281.10	266.25	277.05	61036
2014-01-13	273.75	276.45	270.00	271.65	29425
2014-01-14	270.00	281.70	270.00	280.65	31426
2014-01-15	284.10	287.99	280.20	285.15	34967
2014-01-16	286.20	295.54	284.40	285.60	44135
2014-01-17	281.55	285.30	277.80	282.75	33688
2014-01-21	285.15	285.60	279.60	284.25	26749
2014-01-22	285.90	288.75	283.80	286.95	23589
2014-01-23	283.95	288.60	282.00	286.05	30818
2014-01-24	283.05	284.70	267.45	270.90	62516
2014-01-27	273.45	276.00	266.85	273.15	27649
2014-01-28	275.40	285.60	274.50	282.00	29205
2014-01-29	278.55	280.05	273.75	276.60	21875
2014-01-30	279.60	280.19	272.25	274.20	22173
2014-01-31	271.35	277.35	269.70	275.40	29054
2014-02-03	276.15	279.30	271.80	274.05	26795
2014-02-04	276.60	278.70	272.40	276.00	21935
2014-02-05	276.15	278.70	272.25	275.70	24152
2014-02-06	270.90	272.53	268.50	270.60	22905
2014-02-07	271.20	274.05	267.90	268.20	20570
2014-02-10	270.45	273.00	268.80	271.95	16162
2014-02-11	258.00	261.00	257.40	259.50	443228
2014-02-12	259.95	265.50	258.00	260.70	100367
2014-02-13	261.00	264.15	258.90	263.85	66569
2014-02-14	264.30	267.00	261.75	266.40	44572
2014-02-18	265.20	267.15	263.10	264.45	43336
2014-02-19	262.65	263.25	260.40	262.65	37118
2014-02-20	262.50	262.50	252.30	257.40	86109
2014-02-21	257.40	258.59	245.10	251.70	87880
2014-02-24	252.00	257.10	252.00	253.35	29684
2014-02-25	253.65	255.30	251.85	252.60	23103
2014-02-26	252.90	253.65	247.80	253.50	39390
2014-02-27	254.10	262.35	251.25	261.30	27825
2014-02-28	262.05	262.05	254.70	256.50	34403
2014-03-03	255.15	260.10	255.00	259.35	24865
2014-03-04	262.35	266.70	259.65	264.90	46216
2014-03-05	264.60	266.25	262.80	263.85	30919
2014-03-06	265.50	268.50	264.15	266.25	33191
2014-03-07	267.30	270.15	264.74	269.55	29051
2014-03-10	269.25	273.15	266.41	272.10	35794
2014-03-11	271.80	273.60	269.40	273.60	30312
2014-03-12	270.75	272.70	268.50	272.25	22987
2014-03-13	271.50	273.00	264.00	266.85	23037
2014-03-14	263.40	273.60	263.40	273.15	48772
2014-03-17	274.95	284.70	274.80	280.20	63284
2014-03-18	280.20	284.40	279.75	281.55	52581
2014-03-19	281.40	286.05	280.50	284.40	36835
2014-03-20	284.40	289.95	280.65	288.00	59253
2014-03-21	289.05	292.20	284.70	291.00	257348
2014-03-24	290.55	292.05	285.15	287.25	62356
2014-03-25	287.25	289.50	286.28	287.70	19264
2014-03-26	285.75	290.85	285.75	287.10	31139
2014-03-27	287.85	293.55	285.90	292.80	43737
2014-03-28	292.50	298.35	289.07	296.40	34187
2014-03-31	296.70	297.15	291.00	292.35	30060
2014-04-01	292.80	293.40	274.80	285.30	60363
2014-04-02	285.00	285.00	277.50	279.75	31013
2014-04-03	279.00	279.60	271.95	276.75	35302
2014-04-04	278.25	279.45	274.50	278.40	27068
2014-04-07	278.25	278.25	273.00	276.00	22025
2014-04-08	274.80	278.25	272.40	275.25	29139
2014-04-09	275.40	280.80	275.26	280.20	15063
2014-04-10	279.30	281.25	270.15	271.80	20520
2014-04-11	270.15	274.53	270.00	272.25	13942
2014-04-14	273.00	281.10	272.70	281.10	17820
2014-04-15	281.25	283.95	277.80	282.15	12788
2014-04-16	282.00	289.05	278.55	286.35	22139
2014-04-17	286.35	289.20	285.00	286.20	13406
2014-04-21	285.90	287.70	283.50	285.00	24912
2014-04-22	285.00	287.10	284.10	285.60	9398
2014-04-23	286.35	287.25	281.25	283.65	14627
2014-04-24	285.00	285.00	274.95	278.70	21114
2014-04-25	278.10	280.65	275.55	277.65	15903
2014-04-28	278.10	283.80	277.50	282.60	15649
2014-04-29	285.00	287.55	279.90	283.35	20871
2014-04-30	284.10	287.85	282.45	283.95	17061
2014-05-01	285.60	285.60	280.35	283.05	17853
2014-05-02	284.25	285.74	281.25	283.80	21104
2014-05-05	283.50	286.20	279.75	284.25	19070
2014-05-06	285.00	285.15	277.50	283.20	28082
2014-05-07	276.60	277.20	272.25	273.30	24074
2014-05-08	273.30	279.30	270.90	271.20	17330
2014-05-09	270.90	277.80	270.90	276.30	16405
2014-05-12	277.50	279.79	273.00	274.35	18079
2014-05-13	276.15	276.30	273.15	274.95	16011
2014-05-14	273.60	283.50	273.60	279.90	21020
2014-05-15	280.50	280.50	275.25	277.50	13246
2014-05-16	277.65	278.85	273.90	274.05	11481
2014-05-19	274.35	276.80	270.45	270.60	17854
2014-05-20	270.45	272.82	267.15	269.40	18227
2014-05-21	270.60	275.55	270.60	272.85	12226
2014-05-22	274.05	276.60	271.50	276.45	12190
2014-05-23	276.75	280.20	276.53	278.40	16559
2014-05-27	278.40	280.20	275.15	276.75	12999
2014-05-28	275.85	278.40	274.50	275.25	11753
2014-05-29	276.90	276.90	274.50	276.45	8804
2014-05-30	276.60	277.35	274.65	276.75	13820
2014-06-02	276.90	278.70	273.30	278.70	13769
2014-06-03	277.05	281.55	276.60	281.25	9476
2014-06-04	281.25	285.00	279.75	285.00	12785
2014-06-05	284.85	284.85	280.65	281.40	8345
2014-06-06	282.45	284.85	279.90	280.80	8245
2014-06-09	279.00	280.80	277.65	279.90	11929
2014-06-10	280.50	281.55	278.43	281.25	11346
2014-06-11	279.00	281.70	277.95	280.20	9743
2014-06-12	282.30	283.95	279.75	282.30	16346
2014-06-13	283.65	286.20	280.08	285.75	16293
2014-06-16	285.00	285.60	273.77	280.20	23638
2014-06-17	277.65	285.75	277.20	284.85	17270
2014-06-18	283.80	285.75	283.20	284.70	9855
2014-06-19	285.30	285.60	280.50	280.95	12799
2014-06-20	282.75	285.00	279.30	282.75	21515
2014-06-23	282.60	285.45	280.50	284.85	13657
2014-06-24	285.45	289.50	284.55	287.25	16558
2014-06-25	287.40	292.50	287.40	291.90	16549
2014-06-26	290.10	291.20	287.85	288.90	13141
2014-06-27	289.20	292.05	288.15	291.30	6545
2014-06-30	291.15	291.60	286.05	291.60	12711
2014-07-01	291.60	292.65	288.15	290.10	12466
2014-07-02	291.15	292.20	288.75	289.20	7053
2014-07-03	291.00	293.25	287.40	293.10	15244
2014-07-07	293.25	293.25	288.30	291.00	15300
2014-07-08	291.00	292.50	285.75	290.85	13447
2014-07-09	290.85	292.20	288.75	291.30	8247
2014-07-10	289.20	291.75	286.05	288.30	10764
2014-07-11	287.70	288.75	282.00	282.15	21916
2014-07-14	282.45	291.71	282.45	288.00	17943
2014-07-15	287.25	287.93	283.80	286.50	7088
2014-07-16	287.25	290.85	285.42	290.40	10360
2014-07-17	289.20	290.64	286.80	287.85	9267
2014-07-18	288.15	291.45	287.85	288.90	11104
2014-07-21	288.90	290.25	287.25	289.05	12221
2014-07-22	289.50	293.85	288.60	293.10	14296
2014-07-23	292.80	294.00	288.15	288.60	12522
2014-07-24	288.00	293.10	288.00	293.10	8962
2014-07-25	292.50	294.00	290.70	293.85	10046
2014-07-28	293.85	293.85	283.80	284.25	26846
2014-07-29	287.10	291.45	285.15	289.50	15239
2014-07-30	292.35	296.25	290.48	296.25	26477
2014-07-31	296.25	296.25	291.00	294.75	24830
2014-08-01	294.15	294.75	291.15	294.45	15302
2014-08-04	294.75	298.20	292.50	293.25	41860
2014-08-05	294.45	298.50	292.68	292.80	33344
2014-08-06	285.30	286.20	282.00	282.30	21286
2014-08-07	282.45	285.45	279.90	281.55	10055
2014-08-08	282.90	290.25	279.15	289.20	15335
2014-08-11	291.75	294.75	289.65	291.30	20127
2014-08-12	292.50	293.78	290.70	293.55	10855
2014-08-13	294.75	299.18	294.23	298.20	22916
2014-08-14	299.10	304.35	298.20	300.75	27617
2014-08-15	302.85	303.15	298.20	300.90	16641
2014-08-18	302.85	304.20	300.75	303.00	18210
2014-08-19	303.15	306.45	301.80	305.40	17895
2014-08-20	303.75	305.55	301.65	304.95	10735
2014-08-21	304.95	306.75	302.88	306.00	12747
2014-08-22	306.30	306.30	301.05	301.05	10523
2014-08-25	303.30	303.75	298.95	300.00	17058
2014-08-26	300.30	301.35	298.05	300.75	11820
2014-08-27	300.75	302.10	298.80	301.05	8002
2014-08-28	301.50	301.50	297.75	298.80	11768
2014-08-29	298.65	299.51	294.90	295.50	15757
2014-09-02	297.15	299.85	295.65	298.65	14828
2014-09-03	298.65	300.00	296.51	298.80	7773
2014-09-04	298.50	301.35	298.50	298.80	9464
2014-09-05	299.25	307.50	297.00	304.05	22928
2014-09-08	304.50	307.17	300.60	301.80	9554
2014-09-09	301.80	304.80	301.80	303.45	9086
2014-09-10	303.00	305.85	301.85	303.30	9812
2014-09-11	303.15	304.20	300.30	301.50	8933
2014-09-12	301.05	301.65	298.50	299.10	8100
2014-09-15	298.50	298.65	280.20	286.05	58881
2014-09-16	284.25	287.70	281.25	284.10	35091
2014-09-17	285.60	296.10	283.80	295.65	23520
2014-09-18	295.80	296.40	290.40	291.15	14996
2014-09-19	291.45	291.45	281.85	282.30	94659
2014-09-22	282.45	284.10	270.90	274.05	50523
2014-09-23	273.00	279.45	265.65	266.10	44897
2014-09-24	265.95	268.95	256.65	262.05	66036
2014-09-25	262.65	263.55	249.15	255.00	62345
2014-09-26	257.25	261.60	252.15	259.50	51268
2014-09-29	259.50	263.25	257.10	262.20	14945
2014-09-30	263.70	270.00	260.55	267.45	29393
2014-10-01	267.75	271.05	264.00	265.20	25749
2014-10-02	264.45	270.60	257.85	264.75	25094
2014-10-03	265.20	273.15	265.17	271.80	33767
2014-10-06	272.40	277.05	270.75	271.20	28052
2014-10-07	271.05	271.05	259.35	263.40	27550
2014-10-08	262.65	262.92	255.15	261.30	23256
2014-10-09	261.75	261.75	252.15	254.25	28670
2014-10-10	252.90	253.89	235.35	243.30	52667
2014-10-13	241.95	246.30	222.15	225.00	51917
2014-10-14	225.00	225.00	208.65	217.50	106090
2014-10-15	212.85	234.30	211.20	233.85	59766
2014-10-16	232.35	247.05	229.65	243.00	41741
2014-10-17	246.30	257.40	246.30	253.80	54270
2014-10-20	251.25	256.69	241.05	245.10	27573
2014-10-21	246.00	259.20	246.00	249.60	47407
2014-10-22	253.50	255.00	243.75	244.95	27863
2014-10-23	248.55	254.10	247.59	252.90	28052
2014-10-24	251.85	254.40	242.10	246.75	37165
2014-10-27	249.15	249.15	238.80	239.25	36054
2014-10-28	239.70	244.79	234.30	242.55	35425
2014-10-29	243.75	249.90	242.70	249.90	29896
2014-10-30	250.20	256.35	248.85	249.60	39335
2014-10-31	254.85	254.85	241.80	242.40	30122
2014-11-03	243.75	249.30	241.20	248.85	28981
2014-11-04	247.95	247.95	224.85	232.05	101794
2014-11-05	220.20	221.55	210.45	211.20	90754
2014-11-06	211.50	218.25	205.85	207.15	85296
2014-11-07	205.50	210.15	202.50	210.15	52543
2014-11-10	214.20	217.20	203.55	204.60	59197
2014-11-11	205.20	207.75	200.70	202.50	77039
2014-11-12	202.50	207.75	200.25	205.95	36927
2014-11-13	205.95	207.75	203.40	203.59	8615
2014-11-14	195.45	196.65	188.25	195.45	94395
2014-11-17	196.50	198.90	193.65	194.55	64056
2014-11-18	196.05	204.45	194.70	202.20	55303
2014-11-19	197.70	202.80	196.50	197.10	41745
2014-11-20	196.95	203.27	196.80	201.75	43660
2014-11-21	205.95	207.15	199.65	201.00	69557
2014-11-24	197.25	205.50	193.05	204.30	84767
2014-11-25	204.75	208.95	202.80	204.90	43966
2014-11-26	206.55	206.55	202.95	204.30	30991
2014-11-28	201.00	202.50	194.25	194.40	34665
2014-12-01	194.25	199.35	188.40	192.75	89675
2014-12-02	195.00	196.50	186.45	187.05	63950
2014-12-03	187.50	197.85	187.13	192.00	54699
2014-12-04	192.00	194.70	187.20	191.40	37241
2014-12-05	192.45	192.90	185.25	185.70	43730
2014-12-08	183.75	183.75	155.85	157.35	128579
2014-12-09	156.00	169.65	153.90	166.35	81509
2014-12-10	164.85	165.90	157.07	159.00	83986
2014-12-11	158.85	166.05	158.10	160.50	71703
2014-12-12	157.50	163.20	157.50	160.80	44749
2014-12-15	161.70	161.84	144.60	145.05	99929
2014-12-16	143.10	153.45	138.75	150.90	82026
2014-12-17	152.10	170.70	151.50	163.95	84120
2014-12-18	167.25	179.21	167.25	171.60	66570
2014-12-19	172.50	178.88	170.34	177.00	241092
2014-12-22	177.00	177.30	163.05	168.15	48785
2014-12-23	169.20	171.45	162.00	163.35	50628
2014-12-24	161.25	161.98	152.70	158.55	33430
2014-12-26	156.75	162.30	155.40	159.60	26427
2014-12-29	156.75	159.30	153.45	154.95	47220
2014-12-30	156.60	158.70	151.20	157.05	53033
2014-12-31	156.15	157.35	149.25	152.55	73307
2015-01-02	154.20	166.20	151.05	165.15	37510
2015-01-05	162.45	165.30	159.30	161.10	45503
2015-01-06	165.45	175.70	161.70	173.70	63869
2015-01-07	177.00	180.75	173.85	175.05	52775
2015-01-08	178.80	193.20	175.05	187.20	72798
2015-01-09	187.50	188.25	176.41	184.35	46265
2015-01-12	180.00	187.86	178.50	186.15	46735
2015-01-13	187.80	193.95	176.40	181.65	60649
2015-01-14	176.40	178.13	168.60	177.60	65790
2015-01-15	177.45	184.65	174.30	183.15	35904
2015-01-16	182.25	187.80	181.65	187.50	30675
2015-01-20	187.80	191.25	185.40	189.15	34662
2015-01-21	189.15	195.00	189.00	195.00	40954
2015-01-22	198.75	200.85	194.65	195.30	48136
2015-01-23	195.30	196.65	177.75	185.85	70196
2015-01-26	184.20	186.00	177.60	186.00	41076
2015-01-27	182.55	189.60	177.60	187.05	68477
2015-01-28	186.15	187.50	178.35	179.85	47311
2015-01-29	180.00	180.00	166.20	171.00	73921
2015-01-30	171.15	177.60	166.20	175.35	55710
2015-02-02	182.70	197.70	182.70	194.85	101874
2015-02-03	197.85	212.85	197.40	208.35	87561
2015-02-04	210.60	211.35	202.05	204.30	52925
2015-02-05	205.50	212.10	203.10	205.65	62691
2015-02-06	193.05	198.30	192.60	194.25	425774
2015-02-09	187.50	190.80	179.70	181.20	101601
2015-02-10	181.20	182.40	174.75	180.60	68512
2015-02-11	180.00	184.09	177.75	181.20	39258
2015-02-12	184.35	184.35	175.95	181.95	38433
2015-02-13	184.20	185.55	180.30	185.55	38753
2015-02-17	187.20	190.05	184.95	188.85	40468
2015-02-18	190.05	190.80	183.00	184.95	36513
2015-02-19	182.25	188.70	180.75	185.70	22231
2015-02-20	187.50	187.50	182.10	187.20	29180
2015-02-23	187.35	187.50	180.15	181.05	36462
2015-02-24	180.60	180.75	177.30	180.30	36059
2015-02-25	180.30	182.85	178.87	180.15	20586
2015-02-26	180.15	183.75	180.15	183.75	34597
2015-02-27	183.90	186.75	181.35	183.75	28734
2015-03-02	183.75	193.80	183.30	190.50	58728
2015-03-03	189.00	196.20	188.31	192.75	47962
2015-03-04	192.75	195.45	189.75	194.10	24065
2015-03-05	193.50	195.60	188.40	189.90	32989
2015-03-06	188.40	193.20	183.75	184.95	31818
2015-03-09	184.95	186.60	179.25	181.35	31001
2015-03-10	179.10	180.53	176.40	178.20	20298
2015-03-11	178.95	186.15	178.05	183.30	27403
2015-03-12	183.15	183.45	176.55	178.65	38133
2015-03-13	178.20	178.50	172.95	176.55	38167
2015-03-16	175.95	178.20	158.70	160.50	143926
2015-03-17	158.40	161.85	150.75	151.05	130976
2015-03-18	151.20	164.25	147.60	156.75	105522
2015-03-19	156.30	163.80	156.00	163.20	46480
2015-03-20	164.70	167.85	146.25	146.25	451667
2015-03-23	156.15	163.05	154.50	162.30	170385
2015-03-24	165.00	167.85	159.15	166.35	78694
2015-03-25	168.75	181.95	166.20	171.00	60919
2015-03-26	172.05	174.15	166.80	167.10	39824
2015-03-27	168.45	168.45	162.00	166.20	29843
2015-03-30	166.20	168.75	165.75	168.30	21056
2015-03-31	168.00	169.20	162.90	167.10	24100
2015-04-01	168.30	174.15	166.50	173.55	45057
2015-04-02	174.00	176.70	170.55	173.10	34257
2015-04-06	173.40	182.40	173.40	180.90	38564
2015-04-07	180.45	186.60	180.45	181.95	35610
2015-04-08	182.40	185.25	180.90	182.10	23360
2015-04-09	183.45	183.75	178.73	183.75	18975
2015-04-10	183.90	185.10	180.30	184.80	22196
2015-04-13	186.00	187.35	180.60	183.75	23215
2015-04-14	184.35	184.65	181.80	183.75	27530
2015-04-15	184.05	187.20	181.65	184.80	23820
2015-04-16	184.65	189.75	182.10	188.25	27859
2015-04-17	188.10	189.00	185.55	188.70	24531
2015-04-20	188.70	194.10	187.20	192.00	36244
2015-04-21	193.35	193.35	186.90	189.30	28697
2015-04-22	190.05	190.95	185.07	188.70	23469
2015-04-23	189.90	193.65	189.41	193.65	35089
2015-04-24	194.25	195.75	190.50	195.60	30149
2015-04-27	196.95	197.10	190.65	192.30	26831
2015-04-28	192.15	195.75	190.50	192.45	23309
2015-04-29	192.75	198.90	190.80	198.30	43788
2015-04-30	199.05	200.85	194.25	195.30	38426
2015-05-01	196.50	198.15	193.65	197.55	42994
2015-05-04	193.95	195.00	181.35	187.95	127119
2015-05-05	193.35	193.35	181.50	183.90	55469
2015-05-06	186.75	187.50	183.45	184.95	33729
2015-05-07	182.25	183.90	168.15	174.60	116602
2015-05-08	174.30	177.60	170.25	174.90	75696
2015-05-11	168.30	169.65	163.80	169.05	40272
2015-05-12	169.80	169.80	163.80	164.70	40698
2015-05-13	165.15	167.24	162.00	162.75	40546
2015-05-14	163.80	165.00	161.85	162.00	59796
2015-05-15	162.45	167.10	157.65	164.70	72389
2015-05-18	165.00	165.00	159.90	163.05	40010
2015-05-19	161.70	165.15	159.30	162.00	54910
2015-05-20	162.75	164.70	160.65	161.25	21193
2015-05-21	161.40	163.09	160.65	161.85	24254
2015-05-22	160.50	163.95	160.50	163.05	24456
2015-05-26	161.10	163.05	158.23	160.65	24944
2015-05-27	160.95	162.00	157.95	159.45	21835
2015-05-28	158.55	161.70	156.90	161.55	19973
2015-05-29	162.00	164.03	157.65	163.20	25332
2015-06-01	165.00	165.45	158.70	163.50	25141
2015-06-02	163.95	163.95	159.60	161.25	22141
2015-06-03	160.80	167.25	160.80	165.30	28682
2015-06-04	165.00	166.95	161.25	162.60	17251
2015-06-05	161.70	166.65	161.70	164.25	14191
2015-06-08	164.40	166.65	164.25	165.60	19451
2015-06-09	165.75	166.35	161.70	162.00	23987
2015-06-10	162.15	165.90	161.85	163.20	13155
2015-06-11	164.55	166.95	162.45	166.35	14591
2015-06-12	165.45	165.60	159.75	162.00	33704
2015-06-15	161.25	162.45	158.55	160.50	25565
2015-06-16	159.90	166.65	159.75	166.05	27663
2015-06-17	166.80	171.90	166.05	171.00	29393
2015-06-18	171.90	175.95	170.40	171.90	31940
2015-06-19	173.85	179.25	172.05	172.80	149189
2015-06-22	174.15	176.10	168.30	171.15	31440
2015-06-23	171.00	174.23	168.75	173.25	21176
2015-06-24	173.55	178.65	171.30	176.70	34966
2015-06-25	173.40	177.30	173.25	173.55	17022
2015-06-26	173.25	173.25	167.10	169.05	21382
2015-06-29	166.95	167.25	160.50	163.05	49966
2015-06-30	166.80	170.40	157.50	160.50	52548
2015-07-01	161.55	167.70	155.40	158.70	42704
2015-07-02	161.70	163.13	157.50	162.30	31146
2015-07-06	159.60	162.17	155.70	156.00	39561
2015-07-07	156.00	156.30	149.55	153.75	49602
2015-07-08	151.35	154.80	149.70	151.20	30063
2015-07-09	153.45	159.00	153.00	155.55	32681
2015-07-10	161.25	165.00	157.65	164.25	34034
2015-07-13	165.00	170.40	162.90	165.15	25339
2015-07-14	165.15	167.10	159.60	162.00	25997
2015-07-15	161.70	162.30	155.55	157.35	32635
2015-07-16	159.45	171.45	157.89	171.15	35335
2015-07-17	171.60	172.05	162.45	165.60	31218
2015-07-20	165.00	165.53	160.20	161.70	31201
2015-07-21	161.10	166.50	160.95	164.70	16999
2015-07-22	164.10	164.25	159.00	159.45	25325
2015-07-23	159.90	161.40	153.90	159.00	31447
2015-07-24	158.85	161.70	153.00	154.05	31315
2015-07-27	153.75	157.50	150.75	153.75	24657
2015-07-28	153.75	161.70	151.35	158.10	29169
2015-07-29	157.95	161.26	156.90	160.05	18697
2015-07-30	161.40	166.50	157.95	159.90	33365
2015-07-31	160.50	163.05	154.71	154.95	34437
2015-08-03	154.95	157.50	149.55	151.35	57166
2015-08-04	154.05	154.65	148.50	151.65	30383
2015-08-05	152.10	153.75	148.35	148.50	55166
2015-08-06	148.50	153.00	145.66	151.65	30350
2015-08-07	150.90	152.10	147.75	149.40	40094
2015-08-10	152.10	156.00	151.20	155.40	39954
2015-08-11	150.00	151.23	145.80	147.60	33280
2015-08-12	146.25	148.35	142.65	146.10	33097
2015-08-13	148.65	148.65	144.45	145.50	12591
2015-08-14	146.25	147.30	138.75	142.50	34093
2015-08-17	139.05	147.30	139.05	144.45	35105
2015-08-18	144.75	144.75	135.00	137.40	49718
2015-08-19	135.00	137.16	124.50	129.15	74204
2015-08-20	129.00	129.15	114.60	118.80	99425
2015-08-21	115.65	118.25	103.65	104.40	116689
2015-08-24	98.25	110.70	92.40	105.60	89705
2015-08-25	120.00	120.00	107.25	107.40	51850
2015-08-26	109.50	112.35	101.25	104.70	51912
2015-08-27	106.80	113.10	106.80	112.20	47551
2015-08-28	110.55	125.55	110.55	125.25	56290
2015-08-31	124.35	136.05	121.50	132.60	53189
2015-09-01	126.75	133.93	122.25	123.90	35092
2015-09-02	126.75	127.05	122.25	123.90	21666
2015-09-03	124.50	125.70	117.75	120.90	31119
2015-09-04	120.45	125.10	117.75	124.05	16954
2015-09-08	127.50	127.65	121.05	126.30	18779
2015-09-09	128.70	132.60	127.05	131.55	25953
2015-09-10	131.85	131.85	127.35	129.90	24209
2015-09-11	129.45	131.25	123.30	130.50	21625
2015-09-14	129.00	130.21	126.75	127.20	12697
2015-09-15	126.75	127.20	123.30	123.60	18394
2015-09-16	125.25	127.35	123.15	124.50	12060
2015-09-17	124.35	127.50	122.55	125.40	17478
2015-09-18	125.10	126.90	124.65	126.00	13069
2015-09-21	126.75	128.85	123.00	123.30	12069
2015-09-22	121.65	123.00	117.45	119.40	21590
2015-09-23	121.05	121.80	113.70	115.50	16530
2015-09-24	114.15	120.60	112.65	119.70	23398
2015-09-25	119.85	122.10	115.05	115.20	15313
2015-09-28	114.15	116.25	109.95	110.85	21718
2015-09-29	111.00	111.00	107.55	108.60	24115
2015-09-30	108.30	111.45	104.40	109.35	32240
2015-10-01	109.50	111.75	107.25	110.25	15379
2015-10-02	109.05	112.95	109.05	111.90	18001
2015-10-05	113.70	118.50	112.35	118.35	24222
2015-10-06	118.50	127.50	117.75	124.35	26214
2015-10-07	126.00	130.05	124.50	126.00	13846
2015-10-08	126.45	129.96	124.35	129.15	14372
2015-10-09	130.05	131.85	129.00	131.25	27761
2015-10-12	131.10	131.10	122.40	123.60	22907
2015-10-13	123.15	126.00	121.05	121.95	16321
2015-10-14	121.50	127.20	121.50	125.10	29462
2015-10-15	121.50	124.35	116.55	123.90	43962
2015-10-16	122.25	126.60	116.55	117.30	40624
2015-10-19	116.85	120.00	112.20	115.35	26569
2015-10-20	114.75	120.60	114.45	120.00	29000
2015-10-21	120.00	121.50	115.35	115.95	22364
2015-10-22	116.25	118.20	111.15	113.70	37041
2015-10-23	113.85	117.75	112.50	116.10	26364
2015-10-26	115.95	116.10	109.50	110.55	27321
2015-10-27	111.00	112.20	106.50	106.95	32411
2015-10-28	107.10	114.75	106.50	109.95	25602
2015-10-29	114.00	115.95	107.55	109.50	27656
2015-10-30	109.50	114.00	109.50	111.60	28558
2015-11-02	112.35	114.60	104.40	107.10	100769
2015-11-03	86.25	93.00	76.95	86.85	365012
2015-11-04	87.30	92.10	86.87	89.55	89931
2015-11-05	90.00	90.00	80.40	80.55	252157
2015-11-06	80.55	83.40	80.55	82.95	48644
2015-11-09	80.10	80.55	75.90	76.80	54379
2015-11-10	76.50	80.10	74.85	75.00	81378
2015-11-11	75.00	75.00	70.50	72.90	73039
2015-11-12	72.30	73.28	68.85	68.85	67103
2015-11-13	68.55	71.25	67.80	70.05	46305
2015-11-16	70.50	73.95	70.50	72.75	44110
2015-11-17	73.35	73.80	67.05	68.70	59397
2015-11-18	68.70	69.90	64.58	65.70	67078
2015-11-19	65.10	66.00	62.85	64.80	76422
2015-11-20	64.50	65.70	59.40	59.85	97935
2015-11-23	58.50	58.80	53.70	54.45	132767
2015-11-24	54.15	56.70	53.25	54.00	98999
2015-11-25	53.70	55.20	51.90	52.20	80407
2015-11-27	52.35	54.75	52.05	53.55	37933
2015-11-30	53.55	55.20	52.65	53.55	50914
2015-12-01	53.25	54.90	52.20	52.50	51190
2015-12-02	52.50	52.50	49.80	50.25	44622
2015-12-03	49.95	51.90	49.50	49.50	46084
2015-12-04	49.80	49.95	44.55	45.45	125168
2015-12-07	44.70	45.15	40.50	40.65	115206
2015-12-08	41.10	48.00	40.95	46.80	144402
2015-12-09	45.90	48.90	45.45	46.05	77019
2015-12-10	45.75	50.85	45.60	49.05	70325
2015-12-11	47.55	47.85	46.05	47.55	59271
2015-12-14	46.95	46.98	42.75	44.10	59575
2015-12-15	42.15	44.85	42.15	43.20	37443
2015-12-16	43.05	45.75	42.90	43.65	46202
2015-12-17	43.50	44.25	41.63	43.35	52981
2015-12-18	43.35	44.25	42.00	43.95	75005
2015-12-21	44.40	45.75	43.50	43.65	46693
2015-12-22	43.50	44.55	42.90	43.20	57028
2015-12-23	43.50	46.65	43.50	45.90	62091
2015-12-24	46.80	47.85	45.45	47.70	24862
2015-12-28	47.25	47.40	43.50	44.10	68740
2015-12-29	44.25	44.85	41.55	42.45	81626
2015-12-30	42.15	43.05	40.80	42.15	54552
2015-12-31	42.15	45.30	41.85	45.30	87553
2016-01-04	45.00	46.95	44.10	46.05	54792
2016-01-05	47.40	47.40	43.65	43.65	46975
2016-01-06	42.75	43.13	40.95	40.95	71357
2016-01-07	40.50	40.80	37.35	37.35	90882
2016-01-08	37.50	39.00	35.40	35.55	63377
2016-01-11	36.60	36.75	32.10	33.15	72667
2016-01-12	33.75	34.22	30.00	30.75	78130
2016-01-13	31.80	32.10	26.55	26.70	88016
2016-01-14	26.70	30.00	19.80	29.70	124892
2016-01-15	29.10	29.85	27.30	28.80	52608
2016-01-19	29.70	30.00	27.17	27.30	45977
2016-01-20	27.30	27.75	23.25	25.35	70966
2016-01-21	25.35	30.45	25.05	27.90	37244
2016-01-22	29.40	32.95	28.95	31.65	74180
2016-01-25	31.95	32.34	30.30	30.60	36861
2016-01-26	32.10	34.50	31.50	33.90	66516
2016-01-27	35.10	38.55	33.30	36.00	71022
2016-01-28	37.50	38.10	34.20	34.65	47919
2016-01-29	35.10	36.00	32.40	34.50	52261
2016-02-01	34.65	35.85	31.50	33.75	48755
2016-02-02	33.00	33.04	30.90	32.55	36173
2016-02-03	20.40	24.00	18.75	23.25	365309
2016-02-04	22.50	23.70	21.75	22.05	103862
2016-02-05	22.35	22.95	20.40	20.70	92524
2016-02-08	20.25	20.40	16.95	17.55	145472
2016-02-09	17.85	18.00	15.00	15.75	137228
2016-02-10	15.30	16.50	15.00	15.30	70225
2016-02-11	15.00	15.15	11.88	12.00	130892
2016-02-12	13.49	13.95	12.30	12.30	97570
2016-02-16	13.50	15.00	12.60	14.53	61402
2016-02-17	15.00	18.60	14.55	17.55	85777
2016-02-18	18.00	18.45	15.15	16.35	63675
2016-02-19	16.65	16.80	15.45	16.20	29948
2016-02-22	16.50	17.70	16.20	17.40	46405
2016-02-23	17.70	17.70	15.45	15.90	26956
2016-02-24	15.75	15.75	14.25	15.00	37526
2016-02-25	15.00	15.00	14.25	14.95	24882
2016-02-26	14.55	16.50	14.55	15.45	30772
2016-02-29	16.50	17.40	15.81	16.80	34634
2016-03-01	17.40	17.70	15.90	16.20	36168
2016-03-02	16.80	16.80	15.45	15.90	38804
2016-03-03	16.05	19.20	15.90	18.90	111326
2016-03-04	19.80	21.75	18.75	20.70	129295
2016-03-07	22.35	26.10	22.05	24.45	129077
2016-03-08	25.50	25.80	19.50	21.00	80222
2016-03-09	22.35	22.65	19.66	20.85	27462
2016-03-10	20.85	21.15	18.90	19.65	41072
2016-03-11	19.95	22.35	19.95	21.75	29155
2016-03-14	21.90	22.95	20.70	21.90	40326
2016-03-15	21.00	21.15	19.65	19.80	35593
2016-03-16	20.10	21.75	20.10	21.15	22961
2016-03-17	21.15	22.35	20.85	22.20	32496
2016-03-18	22.50	23.15	21.15	22.80	49611
2016-03-21	23.25	23.71	21.60	22.05	34017
2016-03-22	21.75	22.50	21.45	21.60	18276
2016-03-23	21.30	21.90	19.80	20.10	49431
2016-03-24	19.50	20.70	19.05	19.80	41909
2016-03-28	18.90	19.80	18.30	18.45	33620
2016-03-29	18.15	18.90	18.00	18.59	32058
2016-03-30	18.90	20.70	18.90	19.80	23559
2016-03-31	19.95	20.25	18.60	18.60	67250
2016-04-01	18.30	19.05	18.30	18.45	23883
2016-04-04	18.45	18.90	18.15	18.45	23878
2016-04-05	18.60	18.60	17.70	17.85	23490
2016-04-06	18.30	18.60	16.80	18.45	40174
2016-04-07	18.00	20.21	18.00	19.95	53794
2016-04-08	20.55	22.65	20.10	22.35	68955
2016-04-11	22.95	24.75	22.95	23.10	77813
2016-04-12	23.70	24.00	21.30	22.05	42224
2016-04-13	22.20	25.50	22.20	24.60	70959
2016-04-14	25.50	25.50	23.85	24.45	29382
2016-04-15	24.00	26.70	24.00	24.90	56151
2016-04-18	25.35	27.45	24.90	25.20	50511
2016-04-19	25.50	27.60	25.35	26.55	54139
2016-04-20	27.15	28.50	25.50	25.50	97250
2016-04-21	25.50	27.15	24.45	25.50	60677
2016-04-22	25.50	27.60	25.02	27.00	48380
2016-04-25	27.15	29.10	27.00	27.75	70553
2016-04-26	28.05	28.20	27.00	27.30	43036
2016-04-27	27.60	27.99	25.50	25.65	56802
2016-04-28	25.80	26.10	23.70	23.70	70155
2016-04-29	24.30	24.75	23.55	24.60	80889
2016-05-02	24.60	25.83	23.40	24.08	34091
2016-05-03	23.70	23.85	22.05	22.95	43338
2016-05-04	22.95	23.55	21.90	22.80	20985
2016-05-05	23.40	23.40	20.85	21.30	52844
2016-05-06	21.30	22.05	20.85	21.30	29521
2016-05-09	21.00	21.15	19.80	20.55	79849
2016-05-10	20.55	22.35	20.55	22.35	28654
2016-05-11	23.10	23.25	21.45	21.60	28744
2016-05-12	20.55	21.15	19.28	19.80	55396
2016-05-13	19.35	21.30	18.90	20.40	23387
2016-05-16	20.70	22.65	19.95	20.25	61823
2016-05-17	20.10	21.60	19.95	20.25	32407
2016-05-18	20.40	20.70	19.80	19.95	34045
2016-05-19	20.25	20.25	19.20	20.10	21122
2016-05-20	20.85	20.85	19.35	20.10	28421
2016-05-23	19.80	20.10	19.13	19.65	21560
2016-05-24	19.50	20.25	19.20	20.25	48536
2016-05-25	20.55	21.75	20.40	21.15	31017
2016-05-26	21.45	22.05	21.00	21.15	16402
2016-05-27	21.00	21.60	20.25	20.70	27459
2016-05-31	20.85	23.10	20.85	21.00	54753
2016-06-01	21.60	21.60	20.55	21.00	17598
2016-06-02	20.85	21.30	20.10	21.15	23936
2016-06-03	21.00	21.30	20.25	20.55	26823
2016-06-06	20.70	22.20	20.40	21.90	30633
2016-06-07	22.35	22.50	21.00	21.45	20485
2016-06-08	21.30	22.35	21.15	21.60	17003
2016-06-09	21.45	21.60	20.70	21.30	22989
2016-06-10	20.70	21.90	20.25	21.30	36023
2016-06-13	20.70	21.30	19.05	19.20	58910
2016-06-14	18.75	19.65	18.00	19.35	42832
2016-06-15	19.20	20.10	18.90	19.20	23351
2016-06-16	19.50	19.80	18.75	19.05	30881
2016-06-17	19.50	20.01	18.45	19.20	88164
2016-06-20	19.35	20.25	19.35	19.95	20444
2016-06-21	19.95	19.95	19.05	19.65	22200
2016-06-22	19.65	20.25	19.20	19.65	22851
2016-06-23	19.65	20.70	19.50	20.55	30076
2016-06-24	18.90	19.65	18.75	19.50	41516
2016-06-27	19.05	19.50	17.03	17.55	68763
2016-06-28	18.15	18.90	18.00	18.90	22969
2016-06-29	19.05	19.50	18.45	19.35	14393
2016-06-30	18.90	19.50	18.60	19.35	17427
2016-07-01	19.50	20.25	19.35	19.50	18879
2016-07-05	18.90	19.35	18.90	19.35	23197
2016-07-06	19.05	19.35	18.60	19.20	21698
2016-07-07	19.20	19.65	19.05	19.50	19482
2016-07-08	19.50	20.10	19.20	19.80	23306
2016-07-11	19.35	20.25	19.35	19.95	16720
2016-07-12	20.25	21.75	20.10	21.45	54339
2016-07-13	21.30	23.10	21.30	22.65	37585
2016-07-14	22.95	23.00	21.30	21.90	34649
2016-07-15	21.75	22.20	21.00	21.30	17895
2016-07-18	21.00	23.10	20.85	22.50	23811
2016-07-19	22.35	23.10	21.90	21.90	17774
2016-07-20	21.90	22.34	21.15	21.90	13162
2016-07-21	21.75	24.60	21.75	23.70	49260
2016-07-22	23.70	24.09	22.50	23.25	21654
2016-07-25	23.25	24.00	22.43	22.65	16326
2016-07-26	22.65	22.65	22.11	22.20	18493
2016-07-27	22.05	22.50	21.75	21.75	11110
2016-07-28	21.75	22.35	20.25	20.70	27425
2016-07-29	21.00	22.35	20.57	21.60	14593
2016-08-01	21.60	22.35	20.70	20.85	17535
2016-08-02	20.85	21.75	20.40	20.40	20328
2016-08-03	20.10	21.75	20.10	21.45	14643
2016-08-04	21.45	22.50	21.30	21.98	14119
2016-08-05	22.05	23.10	22.05	22.95	30281
2016-08-08	22.95	23.70	22.65	23.40	22557
2016-08-09	23.25	23.55	23.10	23.40	11249
2016-08-10	23.55	24.30	22.50	22.65	19184
2016-08-11	22.50	24.15	21.75	23.40	45974
2016-08-12	23.25	25.05	23.25	24.60	37856
2016-08-15	25.35	25.50	24.60	25.20	36232
2016-08-16	25.05	25.20	24.00	24.30	21054
2016-08-17	24.30	24.45	23.25	23.70	17390
2016-08-18	23.70	24.75	23.55	24.68	15020
2016-08-19	24.75	24.75	23.55	23.85	10834
2016-08-22	23.70	24.00	22.50	22.80	25826
2016-08-23	22.95	23.40	22.50	22.80	15284
2016-08-24	22.50	24.00	22.50	22.95	22663
2016-08-25	23.25	23.25	22.20	22.50	21306
2016-08-26	22.05	22.88	21.90	22.50	14119
2016-08-29	22.50	22.80	22.05	22.35	15162
2016-08-30	22.80	22.80	22.05	22.35	8006
2016-08-31	22.05	22.50	20.70	20.70	38749
2016-09-01	20.70	21.30	20.10	21.00	17735
2016-09-02	21.75	21.90	21.00	21.15	12358
2016-09-06	21.45	21.75	20.85	21.45	20531
2016-09-07	21.30	22.36	21.15	21.90	16842
2016-09-08	21.75	22.80	21.75	22.50	19134
2016-09-09	22.50	23.25	21.30	21.30	28468
2016-09-12	21.30	22.35	21.00	22.05	21587
2016-09-13	21.90	22.00	20.85	21.00	18544
2016-09-14	20.70	21.00	20.25	20.25	21039
2016-09-15	20.10	20.25	18.75	19.50	47900
2016-09-16	19.05	20.85	19.05	20.70	15797
2016-09-19	20.55	21.15	20.40	20.40	14728
2016-09-20	20.25	21.00	20.25	20.40	12617
2016-09-21	20.55	21.15	20.48	20.70	15794
2016-09-22	21.00	23.25	21.00	22.05	51388
2016-09-23	22.35	22.95	21.75	22.05	20758
2016-09-26	21.90	22.05	21.00	21.00	9637
2016-09-27	21.00	21.75	20.93	21.30	10090
2016-09-28	21.30	22.35	20.70	21.60	27436
2016-09-29	21.15	22.19	20.85	21.45	20575
2016-09-30	21.45	21.60	20.55	20.85	29851
2016-10-03	20.55	21.15	20.40	20.85	9309
2016-10-04	20.85	21.00	20.40	20.85	15512
2016-10-05	21.00	21.53	20.85	20.85	9489
2016-10-06	21.00	21.59	20.85	20.85	12696
2016-10-07	21.15	21.75	20.70	21.74	20812
2016-10-10	21.75	21.75	21.00	21.00	6755
2016-10-11	21.00	21.00	20.40	20.85	14632
2016-10-12	20.85	21.30	20.55	20.70	8737
2016-10-13	20.55	20.55	19.50	19.80	30818
2016-10-14	20.25	20.40	19.80	20.25	10122
2016-10-17	20.10	20.55	19.80	20.55	10213
2016-10-18	20.10	21.30	19.95	21.30	22934
2016-10-19	21.30	21.30	20.25	21.00	12959
2016-10-20	20.55	21.30	20.25	21.30	16970
2016-10-21	21.15	21.15	20.55	20.70	7447
2016-10-24	20.85	21.00	19.95	20.85	18324
2016-10-25	20.55	20.70	19.95	19.95	18705
2016-10-26	19.95	20.55	19.65	19.65	20053
2016-10-27	19.80	20.39	19.37	19.95	16134
2016-10-28	19.95	20.19	19.50	19.95	17263
2016-10-31	19.65	19.95	18.75	19.20	33709
2016-11-01	19.05	19.80	18.60	19.05	27714
2016-11-02	18.90	19.20	18.30	18.60	25839
2016-11-03	18.60	18.73	17.70	17.85	23320
2016-11-04	17.40	18.60	17.25	17.70	13251
2016-11-07	17.70	18.74	17.70	18.15	10464
2016-11-08	17.85	18.45	17.85	18.30	12986
2016-11-09	17.85	19.80	17.70	19.65	24737
2016-11-10	19.35	20.40	19.35	19.95	28167
2016-11-11	19.65	21.75	19.65	21.15	85180
2016-11-14	21.75	23.25	21.15	23.10	160239
2016-11-15	27.00	27.00	24.30	26.10	221053
2016-11-16	29.25	34.20	28.20	31.50	435889
2016-11-17	40.20	44.10	27.90	29.85	695833
2016-11-18	30.00	33.00	29.25	30.90	120902
2016-11-21	31.05	31.05	28.20	29.25	121948
2016-11-22	29.25	29.55	25.80	26.40	123378
2016-11-23	26.25	26.25	23.55	25.20	86673
2016-11-25	25.05	25.05	23.70	24.90	25068
2016-11-28	24.75	27.00	23.85	26.10	70209
2016-11-29	25.65	26.25	25.05	25.65	26821
2016-11-30	25.95	26.51	24.75	25.35	55048
2016-12-01	25.95	26.07	24.90	25.35	52778
2016-12-02	25.35	25.35	24.84	25.05	20801
2016-12-05	24.90	25.05	23.40	24.75	44519
2016-12-06	24.45	25.05	24.00	24.45	47999
2016-12-07	24.15	24.59	22.20	22.80	98885
2016-12-08	23.40	24.75	22.65	24.30	42829
2016-12-09	24.00	24.75	23.55	24.00	34328
2016-12-12	24.00	24.30	22.58	22.95	44744
2016-12-13	22.95	23.40	22.35	22.65	28108
2016-12-14	22.65	22.95	21.45	21.45	47536
2016-12-15	21.60	23.10	21.00	22.80	65698
2016-12-16	23.10	23.40	22.05	22.35	56928
2016-12-19	22.05	22.50	21.90	22.20	21786
2016-12-20	22.20	22.20	21.15	21.75	38499
2016-12-21	21.60	22.05	21.60	21.90	19415
2016-12-22	21.60	24.30	21.60	23.40	65077
2016-12-23	23.40	23.85	21.46	23.40	39653
2016-12-27	23.25	23.87	22.50	22.65	37450
2016-12-28	22.50	23.25	21.90	22.50	34474
2016-12-29	21.90	22.76	21.45	21.90	45111
2016-12-30	21.60	22.25	21.00	21.15	75676
2017-01-03	21.45	22.35	21.23	22.05	32856
2017-01-04	21.75	24.45	21.75	24.15	64013
2017-01-05	23.85	25.20	23.85	24.60	43603
2017-01-06	24.90	24.90	23.40	24.15	15960
2017-01-09	23.85	24.00	22.47	22.80	48701
2017-01-10	22.80	23.80	22.50	23.10	25262
2017-01-11	23.40	23.85	23.10	23.70	9845
2017-01-12	23.40	23.85	22.73	23.25	22988
2017-01-13	23.10	24.75	22.95	24.00	30209
2017-01-17	24.15	24.39	22.95	23.10	33561
2017-01-18	22.65	24.45	22.50	24.15	31204
2017-01-19	23.70	24.75	23.55	24.45	26349
2017-01-20	24.60	26.85	24.60	25.80	77615
2017-01-23	25.80	26.70	25.35	25.95	68558
2017-01-24	26.25	26.25	24.75	25.50	40674
2017-01-25	25.95	26.10	25.65	25.80	23411
2017-01-26	25.95	25.95	24.00	24.00	52670
2017-01-27	24.30	24.60	22.80	23.48	61050
2017-01-30	23.70	24.75	22.80	24.60	46649
2017-01-31	24.90	25.65	24.30	25.35	36355
2017-02-01	25.50	25.65	24.75	25.20	22535
2017-02-02	25.05	25.05	24.00	24.75	17370
2017-02-03	24.75	25.35	24.75	24.90	29262
2017-02-06	24.75	25.50	24.75	24.75	24807
2017-02-07	25.05	25.05	24.00	24.75	17026
2017-02-08	24.60	24.60	23.70	23.85	19686
2017-02-09	24.15	24.90	23.85	24.30	16277
2017-02-10	24.45	25.35	24.22	25.05	41051
2017-02-13	25.50	26.70	25.43	26.55	65336
2017-02-14	30.45	32.85	29.25	30.60	265447
2017-02-15	30.00	30.15	26.25	28.65	109931
2017-02-16	28.05	28.50	27.30	27.90	51922
2017-02-17	27.45	28.35	27.45	27.90	25798
2017-02-21	28.35	30.90	28.20	29.70	69428
2017-02-22	30.60	30.60	28.50	29.10	43475
2017-02-23	30.15	30.15	28.20	28.65	54262
2017-02-24	28.65	28.65	27.17	27.45	23634
2017-02-27	27.45	27.74	26.70	27.00	15386
2017-02-28	26.85	27.30	25.65	26.10	26880
2017-03-01	26.40	27.90	25.80	27.75	39636
2017-03-02	27.75	28.05	27.60	27.75	27459
2017-03-03	27.75	27.90	27.45	27.75	20973
2017-03-06	27.60	29.70	26.55	27.75	46536
2017-03-07	27.75	29.10	27.45	28.95	85391
2017-03-08	28.95	33.90	28.68	33.75	157215
2017-03-09	33.75	35.25	31.82	33.00	83177
2017-03-10	33.00	37.50	33.00	37.20	95302
2017-03-13	37.35	39.83	35.25	39.45	137644
2017-03-14	39.45	39.60	35.85	37.50	70428
2017-03-15	34.20	35.25	31.80	33.15	272103
2017-03-16	33.30	33.75	33.00	33.75	64425
2017-03-17	33.30	34.20	32.63	33.15	57740
2017-03-20	33.15	33.42	31.50	32.40	58317
2017-03-21	32.40	32.55	28.80	29.55	125272
2017-03-22	29.40	29.70	28.35	29.25	86833
2017-03-23	29.25	31.95	28.95	30.60	107667
2017-03-24	30.75	31.95	29.85	30.00	45591
2017-03-27	29.70	29.70	27.75	28.95	127647
2017-03-28	29.55	31.80	29.40	31.65	110312
2017-03-29	31.95	33.45	30.90	31.80	82352
2017-03-30	31.50	31.50	29.40	30.30	77154
2017-03-31	30.15	31.20	29.55	31.05	92819
2017-04-03	31.05	31.73	30.45	31.20	22759
2017-04-04	31.05	31.05	30.00	30.30	19981
2017-04-05	30.60	31.65	28.80	29.40	73961
2017-04-06	30.45	31.05	29.55	30.45	42127
2017-04-07	31.20	32.70	30.75	32.25	88987
2017-04-10	32.70	34.20	32.55	33.30	51498
2017-04-11	33.30	33.30	31.35	32.55	26925
2017-04-12	32.25	32.25	30.15	31.05	43433
2017-04-13	30.75	31.35	30.45	31.05	27924
2017-04-17	30.75	32.55	30.00	32.55	28755
2017-04-18	32.25	32.25	30.17	30.75	43260
2017-04-19	31.35	31.35	29.70	30.00	44418
2017-04-20	30.00	30.00	29.10	29.85	43639
2017-04-21	31.20	32.40	30.63	31.95	85521
2017-04-24	31.65	32.10	30.90	31.20	41032
2017-04-25	31.35	31.50	30.15	30.60	47324
2017-04-26	30.45	30.90	30.30	30.30	24443
2017-04-27	30.30	31.35	30.21	31.35	18811
2017-04-28	31.20	31.50	30.84	31.35	24959
2017-05-01	31.35	31.50	30.90	31.05	25100
2017-05-02	30.90	31.07	30.15	30.30	34610
2017-05-03	30.30	30.30	28.50	28.50	58963
2017-05-04	28.65	28.65	23.70	23.70	218049
2017-05-05	24.75	26.70	24.60	25.95	121222
2017-05-08	26.55	27.00	25.65	26.10	38165
2017-05-09	26.40	26.70	25.50	26.10	21337
2017-05-10	26.40	26.55	25.80	26.25	28413
2017-05-11	25.95	27.60	25.20	25.35	48280
2017-05-12	25.35	25.95	24.30	25.50	44588
2017-05-15	25.65	25.65	24.30	24.45	47295
2017-05-16	24.45	24.45	23.10	23.85	40293
2017-05-17	23.25	24.15	22.95	23.25	34096
2017-05-18	23.10	25.50	23.10	24.75	75164
2017-05-19	25.65	27.90	25.35	27.00	80319
2017-05-22	27.45	28.50	25.65	26.25	63285
2017-05-23	26.55	27.23	25.50	26.25	41354
2017-05-24	26.25	26.33	25.20	25.20	35505
2017-05-25	25.35	26.40	24.75	24.90	43898
2017-05-26	24.60	26.10	24.47	25.50	37993
2017-05-30	25.65	25.80	24.75	25.05	38646
2017-05-31	25.05	25.35	23.78	24.30	47991
2017-06-01	24.30	25.20	24.15	24.75	52356
2017-06-02	24.60	24.62	23.55	23.55	58520
2017-06-05	24.30	24.45	23.55	24.15	22064
2017-06-06	23.85	24.30	23.25	24.00	48282
2017-06-07	23.85	23.93	23.10	23.40	42821
2017-06-08	23.25	24.75	22.80	24.60	38663
2017-06-09	25.05	25.80	24.00	25.35	48189
2017-06-12	25.35	25.95	24.30	25.05	22572
2017-06-13	25.20	25.20	24.59	25.20	46451
2017-06-14	25.20	25.80	24.75	25.05	21416
2017-06-15	24.60	25.20	24.30	24.60	18384
2017-06-16	24.45	24.75	23.72	24.00	38756
2017-06-19	24.00	24.30	23.70	24.15	11656
2017-06-20	24.15	24.15	23.25	23.70	26216
2017-06-21	23.85	23.85	23.25	23.55	17311
2017-06-22	23.25	23.70	22.50	22.50	160872
2017-06-23	23.25	23.48	22.20	23.25	63308
2017-06-26	23.25	24.00	23.25	23.85	19669
2017-06-27	24.00	24.30	23.70	24.15	21787
2017-06-28	24.30	24.30	23.70	23.70	26942
2017-06-29	23.70	24.00	23.55	24.00	17276
2017-06-30	24.00	24.45	23.63	23.85	26006
2017-07-03	23.70	24.53	23.70	24.15	20178
2017-07-05	24.15	24.15	23.40	24.00	14012
2017-07-06	23.40	23.85	22.95	22.95	29194
2017-07-07	23.40	23.40	22.05	22.20	36494
2017-07-10	21.90	22.73	21.83	21.90	28280
2017-07-11	21.75	22.35	21.75	21.90	25317
2017-07-12	22.20	23.70	22.20	23.55	19571
2017-07-13	23.40	24.30	22.95	24.15	27849
2017-07-14	24.15	24.57	23.25	24.00	28075
2017-07-17	23.85	24.60	23.67	23.70	16535
2017-07-18	23.55	24.45	23.55	24.00	17461
2017-07-19	23.85	24.60	23.85	24.60	14512
2017-07-20	24.45	24.59	23.70	23.85	30524
2017-07-21	23.70	24.60	23.40	23.85	49249
2017-07-24	23.70	24.30	23.70	23.85	8864
2017-07-25	24.30	25.65	24.30	25.35	53885
2017-07-26	25.20	26.10	24.75	25.20	43433
2017-07-27	25.80	27.00	25.80	26.25	241131
2017-07-28	25.95	26.85	25.65	26.10	80144
2017-07-31	25.80	27.60	25.80	26.85	122787
2017-08-01	26.85	27.90	26.85	27.75	79560
2017-08-02	27.75	28.35	27.23	27.60	32598
2017-08-03	27.45	28.35	27.45	27.90	35488
2017-08-04	27.90	28.20	27.15	27.60	44556
2017-08-07	27.60	29.85	27.48	29.25	97230
2017-08-08	29.40	30.75	28.80	29.55	82769
2017-08-09	29.55	29.55	27.75	28.95	53034
2017-08-10	28.80	29.85	28.05	28.05	32936
2017-08-11	28.05	29.40	27.60	28.50	26943
2017-08-14	28.20	29.40	28.05	28.95	21412
2017-08-15	28.50	29.40	28.20	28.20	30403
2017-08-16	28.50	29.78	28.50	28.95	50070
2017-08-17	28.95	30.00	28.20	28.35	34963
2017-08-18	28.50	29.10	27.15	28.20	47771
2017-08-21	27.90	28.62	27.15	27.60	25995
2017-08-22	27.30	29.55	27.30	29.10	33006
2017-08-23	28.95	30.30	28.65	29.85	32642
2017-08-24	29.55	29.85	28.80	29.40	30834
2017-08-25	29.55	31.50	29.40	31.20	94214
2017-08-28	31.20	31.21	29.85	29.85	62900
2017-08-29	29.70	30.75	29.25	30.30	68848
2017-08-30	30.15	30.40	29.40	29.85	64331
2017-08-31	29.70	31.95	29.40	31.35	59667
2017-09-01	31.50	32.25	31.05	31.95	34283
2017-09-05	31.80	32.40	30.60	30.75	51060
2017-09-06	31.20	32.25	31.20	32.10	37622
2017-09-07	31.65	32.25	30.90	30.90	64476
2017-09-08	31.05	32.25	31.05	31.95	21134
2017-09-11	32.10	32.55	31.80	32.25	62659
2017-09-12	32.40	33.00	32.07	32.25	54286
2017-09-13	31.95	31.95	31.05	31.80	31055
2017-09-14	31.50	32.70	31.50	32.70	37937
2017-09-15	32.40	33.00	32.40	33.00	36865
2017-09-18	33.00	33.60	32.25	32.70	39180
2017-09-19	32.40	33.00	31.80	32.85	22049
2017-09-20	32.85	33.00	32.25	32.70	35148
2017-09-21	32.40	33.00	32.10	32.25	40077
2017-09-22	32.25	32.55	31.80	31.95	24644
2017-09-25	31.95	32.10	30.81	31.35	38959
2017-09-26	31.05	31.50	30.15	31.50	36068
2017-09-27	31.20	31.50	30.15	31.50	41600
2017-09-28	31.35	31.50	30.75	31.50	15112
2017-09-29	31.20	31.28	30.15	30.75	22057
2017-10-02	30.30	30.75	30.04	30.30	16049
2017-10-03	30.30	31.05	30.23	31.05	16061
2017-10-04	31.20	32.40	30.75	31.05	25913
2017-10-05	30.75	32.10	30.60	31.95	21196
2017-10-06	31.50	32.10	30.60	31.20	17750
2017-10-09	31.20	31.43	30.15	30.75	298108
2017-10-10	30.60	31.35	30.30	30.90	20182
2017-10-11	30.60	31.05	30.45	30.60	6939
2017-10-12	30.45	31.20	30.45	30.90	9548
2017-10-13	31.20	31.95	31.05	31.80	24497
2017-10-16	31.80	32.10	31.35	31.80	29800
2017-10-17	31.50	32.40	31.35	31.50	17283
2017-10-18	31.65	31.95	31.20	31.20	14288
2017-10-19	30.90	31.50	30.15	31.05	22207
2017-10-20	31.20	31.65	31.20	31.50	17133
2017-10-23	31.20	31.80	30.90	31.05	21718
2017-10-24	31.20	32.10	31.05	31.35	37415
2017-10-25	31.05	31.41	29.55	30.90	28154
2017-10-26	30.90	31.20	30.38	30.60	37279
2017-10-27	30.60	31.50	30.30	30.60	31526
2017-10-30	30.75	31.50	30.30	30.90	10492
2017-10-31	31.05	31.50	30.00	31.50	13748
2017-11-01	31.35	31.50	30.75	31.05	16192
2017-11-02	30.90	31.35	30.45	30.60	23533
2017-11-03	30.75	30.90	29.25	29.85	27182
2017-11-06	30.00	31.50	30.00	31.05	32599
2017-11-07	31.50	31.95	31.20	31.50	61872
2017-11-08	31.65	32.10	30.90	31.65	53343
2017-11-09	31.95	32.10	31.05	31.50	47107
2017-11-10	31.50	32.10	31.50	31.65	33624
2017-11-13	31.95	32.25	31.50	31.95	40231
2017-11-14	32.10	32.10	29.10	30.00	67047
2017-11-15	30.00	30.38	28.05	28.65	59361
2017-11-16	28.80	29.25	28.05	28.35	54115
2017-11-17	28.50	29.85	28.05	29.55	26898
2017-11-20	29.40	29.55	28.65	29.25	17066
2017-11-21	29.55	30.00	28.95	29.55	36369
2017-11-22	29.85	29.85	28.35	28.50	38588
2017-11-24	28.65	29.10	28.65	28.65	14747
2017-11-27	28.80	29.25	28.65	28.95	45319
2017-11-28	29.40	30.98	28.80	30.45	79055
2017-11-29	30.15	30.75	29.70	30.45	56096
2017-11-30	30.30	31.65	30.00	31.65	57701
2017-12-01	31.50	31.95	30.90	31.50	44798
2017-12-04	32.10	32.55	31.65	32.10	55056
2017-12-05	31.80	31.80	31.20	31.20	50989
2017-12-06	30.90	31.35	30.45	30.75	42948
2017-12-07	30.90	31.65	30.45	30.60	36555
2017-12-08	30.75	31.95	30.60	31.80	52919
2017-12-11	32.25	34.35	32.25	34.35	137614
2017-12-12	33.90	36.30	33.90	35.25	93838
2017-12-13	35.10	35.10	32.70	34.05	114489
2017-12-14	33.90	34.13	32.85	33.75	48166
2017-12-15	33.75	34.80	33.45	34.35	49188
2017-12-18	34.80	35.48	34.35	35.10	98061
2017-12-19	35.40	35.70	34.35	34.35	85989
2017-12-20	35.10	35.25	34.05	34.35	110196
2017-12-21	34.65	34.65	34.05	34.20	71960
2017-12-22	34.20	34.80	33.90	34.05	76587
2017-12-26	34.20	34.80	34.05	34.35	67075
2017-12-27	34.80	35.18	33.90	34.20	52381
2017-12-28	34.20	34.50	33.60	34.05	51573
2017-12-29	34.35	35.40	34.05	35.40	110434
2018-01-02	35.55	35.70	34.80	35.55	92097
2018-01-03	35.55	36.75	35.40	36.45	162870
2018-01-04	36.60	36.90	36.45	36.45	95645
2018-01-05	36.30	36.90	36.00	36.60	70984
2018-01-08	36.75	39.30	36.75	37.50	116865
2018-01-09	37.65	38.70	36.75	38.25	56308
2018-01-10	37.95	37.95	36.15	36.15	57191
2018-01-11	36.60	37.05	35.40	37.05	62209
2018-01-12	36.75	37.35	36.15	36.60	28589
2018-01-16	36.45	36.75	34.95	35.25	62749
2018-01-17	34.50	34.80	32.42	34.50	105826
2018-01-18	34.05	34.50	33.00	33.60	52383
2018-01-19	33.45	34.50	33.30	33.90	31339
2018-01-22	33.90	34.75	33.90	34.65	27489
2018-01-23	34.65	35.10	34.35	34.95	38213
2018-01-24	35.25	35.55	33.15	33.75	61267
2018-01-25	34.35	34.35	32.70	33.15	63638
2018-01-26	33.00	33.75	32.70	33.45	37154
2018-01-29	33.15	33.45	32.25	32.55	62008
2018-01-30	32.10	32.55	31.65	31.80	90205
2018-01-31	32.25	32.48	31.20	31.20	78259
2018-02-01	31.20	32.10	31.05	31.35	65557
2018-02-02	31.50	31.65	30.75	31.05	74785
2018-02-05	30.60	32.40	30.15	31.20	162332
2018-02-06	30.75	32.85	30.75	32.25	98983
2018-02-07	32.70	33.00	31.20	31.35	53665
2018-02-08	31.35	32.40	30.77	30.90	105678
2018-02-09	31.20	31.20	29.10	30.60	108018
2018-02-12	30.75	32.48	30.33	31.65	59799
2018-02-13	31.50	32.70	31.50	32.10	49899
2018-02-14	29.10	29.85	28.50	29.70	270781
2018-02-15	29.55	29.85	28.20	29.40	120766
2018-02-16	29.40	29.70	28.50	28.50	70519
2018-02-20	28.35	29.70	28.20	29.10	79166
2018-02-21	29.10	29.40	28.65	28.80	34927
2018-02-22	28.95	29.40	28.80	29.25	39815
2018-02-23	29.40	29.70	28.80	29.40	28249
2018-02-26	29.40	29.66	29.25	29.55	16663
2018-02-27	29.85	30.00	29.25	29.55	59534
2018-02-28	29.40	29.70	29.25	29.25	34969
2018-03-01	29.25	30.00	28.66	29.85	54265
2018-03-02	29.25	29.85	28.50	29.70	33034
2018-03-05	29.70	29.85	28.95	29.70	40257
2018-03-06	30.00	31.28	29.55	30.90	59123
2018-03-07	30.30	31.50	30.30	30.90	40244
2018-03-08	30.90	31.05	30.30	30.90	27509
2018-03-09	31.05	31.65	30.85	31.65	41374
2018-03-12	32.10	32.25	31.37	31.80	46050
2018-03-13	31.65	32.10	31.05	31.50	41928
2018-03-14	31.35	31.35	30.30	30.45	54031
2018-03-15	30.45	30.75	29.40	29.85	43968
2018-03-16	29.55	30.62	29.55	30.30	14351
2018-03-19	30.15	30.30	28.65	29.10	48889
2018-03-20	28.95	29.10	27.53	28.65	94150
2018-03-21	28.50	29.25	28.35	29.10	48873
2018-03-22	28.95	28.95	27.15	27.60	91410
2018-03-23	27.60	28.20	27.30	27.45	66379
2018-03-26	27.60	27.95	26.25	26.85	47821
2018-03-27	27.30	27.45	25.80	26.10	74156
2018-03-28	26.40	26.40	25.20	25.20	103089
2018-03-29	25.20	27.60	25.05	27.00	64708
2018-04-02	27.00	27.15	25.80	26.25	29236
2018-04-03	26.25	26.70	25.50	25.65	24669
2018-04-04	25.35	25.50	24.15	25.20	40565
2018-04-05	24.90	26.78	24.90	25.65	32703
2018-04-06	25.65	25.65	24.30	24.60	39261
2018-04-09	24.60	25.05	24.45	24.45	21750
2018-04-10	24.30	26.25	24.15	25.95	47783
2018-04-11	25.80	26.25	24.98	25.35	28731
2018-04-12	25.20	25.73	24.90	25.35	39605
2018-04-13	25.35	25.87	24.90	25.50	16093
2018-04-16	25.95	25.95	24.90	25.65	16631
2018-04-17	25.65	25.80	24.90	25.65	61430
2018-04-18	25.65	27.00	25.20	26.70	86349
2018-04-19	26.85	27.90	26.70	27.75	50629
2018-04-20	27.60	27.90	27.00	27.15	20199
2018-04-23	27.00	28.13	27.00	27.30	24888
2018-04-24	27.45	27.45	26.25	26.85	39337
2018-04-25	27.00	27.30	26.40	27.00	20386
2018-04-26	27.00	27.30	26.55	26.70	35099
2018-04-27	26.55	26.78	25.50	26.25	59011
2018-04-30	25.95	26.10	25.50	25.80	27461
2018-05-01	25.50	25.65	24.90	25.50	46481
2018-05-02	25.95	26.85	25.20	26.70	21211
2018-05-03	27.00	28.20	26.40	27.90	35625
2018-05-04	27.75	28.20	27.15	27.90	21130
2018-05-07	28.05	28.95	27.90	28.80	39109
2018-05-08	29.10	29.10	26.85	28.05	65270
2018-05-09	28.35	28.80	28.05	28.50	27372
2018-05-10	28.35	28.80	28.35	28.35	10581
2018-05-11	28.35	29.06	28.05	28.80	25211
2018-05-14	28.80	29.70	28.50	28.80	34281
2018-05-15	28.80	29.25	28.50	28.65	21820
2018-05-16	28.50	28.73	28.20	28.50	20683
2018-05-17	28.35	28.95	27.90	27.90	17984
2018-05-18	28.05	28.29	27.60	27.75	8961
2018-05-21	28.05	28.35	27.45	27.45	19925
2018-05-22	27.75	28.05	27.15	27.45	34962
2018-05-23	27.30	27.60	26.70	27.00	32834
2018-05-24	27.00	27.30	26.40	26.70	39880
2018-05-25	26.55	27.00	26.40	26.40	30167
2018-05-29	26.85	27.15	26.40	26.55	17637
2018-05-30	26.55	27.60	26.40	27.30	45126
2018-05-31	27.00	27.60	26.70	27.45	24860
2018-06-01	27.30	27.60	26.70	27.45	37681
2018-06-04	27.30	27.60	26.85	27.30	39684
2018-06-05	27.00	27.30	26.70	26.85	50828
2018-06-06	27.15	27.45	26.85	27.00	37458
2018-06-07	27.15	27.30	26.85	27.30	21965
2018-06-08	27.30	27.30	26.40	26.55	30135
2018-06-11	26.70	27.30	26.55	27.30	21185
2018-06-12	27.00	27.60	26.85	27.00	32613
2018-06-13	26.85	27.45	26.85	27.15	29483
2018-06-14	27.00	27.45	26.85	26.85	63718
2018-06-15	26.85	27.15	26.70	26.70	46553
2018-06-18	29.25	29.85	28.35	28.65	212586
2018-06-19	28.65	29.10	28.11	28.80	45392
2018-06-20	29.10	29.25	28.35	28.80	114640
2018-06-21	28.80	29.40	28.65	28.95	153335
2018-06-22	29.10	30.00	28.95	29.85	68498
2018-06-25	29.70	30.00	28.65	29.85	42044
2018-06-26	30.00	30.00	29.70	30.00	29553
2018-06-27	30.00	30.45	29.55	29.55	87371
2018-06-28	29.70	29.70	28.50	28.50	106080
2018-06-29	28.65	28.95	27.90	28.35	107958
2018-07-02	28.65	29.55	28.50	29.25	136452
2018-07-03	29.25	29.40	28.95	29.25	39695
2018-07-05	30.00	31.20	29.85	31.05	131598
2018-07-06	30.90	31.65	30.90	31.20	61690
2018-07-09	31.35	31.50	31.05	31.20	46182
2018-07-10	31.35	31.50	31.20	31.50	23100
2018-07-11	31.35	31.35	30.75	31.05	47992
2018-07-12	31.20	31.50	30.83	31.50	25827
2018-07-13	31.50	31.50	30.83	30.90	29278
2018-07-16	30.90	31.35	30.30	30.60	38862
2018-07-17	30.30	30.45	30.00	30.30	40811
2018-07-18	30.15	30.90	30.00	30.90	46261
2018-07-19	31.05	31.50	30.98	31.35	18187
2018-07-20	31.35	31.35	30.30	30.45	23294
2018-07-23	30.15	30.60	30.00	30.30	23075
2018-07-24	30.15	30.90	30.00	30.75	24128
2018-07-25	30.60	31.05	30.30	30.75	21223
2018-07-26	30.60	30.75	30.30	30.45	12911
2018-07-27	30.30	30.45	29.55	30.15	32278
2018-07-30	30.00	30.15	29.40	29.55	26252
2018-07-31	29.40	30.15	29.40	30.15	13097
2018-08-01	30.30	30.75	29.85	30.60	12130
2018-08-02	30.45	31.35	30.15	31.20	30250
2018-08-03	31.20	31.50	30.60	30.90	17690
2018-08-06	30.45	31.35	30.30	30.75	22382
2018-08-07	30.45	30.75	30.45	30.45	19851
2018-08-08	30.60	30.60	30.15	30.15	22743
2018-08-09	29.85	30.45	29.85	30.15	39396
2018-08-10	30.30	30.33	29.63	30.00	32047
2018-08-13	29.85	30.15	28.95	29.10	42850
2018-08-14	29.10	30.30	29.10	30.15	54497
2018-08-15	30.00	30.01	28.95	29.25	36199
2018-08-16	29.25	30.45	29.25	29.85	63380
2018-08-17	29.70	30.15	29.57	30.00	21068
2018-08-20	30.00	30.30	29.85	30.30	21520
2018-08-21	30.15	30.75	30.00	30.00	46775
2018-08-22	30.30	30.45	30.00	30.30	25257
2018-08-23	30.15	30.75	30.00	30.30	23531
2018-08-24	30.15	30.60	29.70	29.85	37199
2018-08-27	30.00	30.15	29.55	29.85	40221
2018-08-28	29.85	30.15	29.40	29.70	25264
2018-08-29	30.00	30.00	29.70	29.85	28849
2018-08-30	29.70	29.85	29.55	29.70	52827
2018-08-31	29.85	29.85	29.55	29.55	50642
2018-09-04	29.85	29.93	29.40	29.70	62741
2018-09-05	29.40	30.00	29.25	29.55	43442
2018-09-06	30.00	30.00	28.65	28.80	97255
2018-09-07	29.40	29.70	29.25	29.40	64129
2018-09-10	29.40	29.40	28.50	28.80	31023
2018-09-11	28.80	28.89	28.05	28.35	41745
2018-09-12	28.50	28.95	28.35	28.80	39857
2018-09-13	28.80	28.80	28.05	28.05	25138
2018-09-14	27.45	27.60	26.55	26.70	68057
2018-09-17	26.40	26.70	25.50	25.50	30199
2018-09-18	25.80	26.10	25.35	25.80	24139
2018-09-19	25.80	26.40	25.50	25.95	35901
2018-09-20	26.10	26.40	25.95	26.25	24188
2018-09-21	26.10	26.40	25.65	25.95	20664
2018-09-24	25.95	26.10	25.80	25.95	10812
2018-09-25	25.95	26.25	25.95	25.95	12017
2018-09-26	25.80	26.25	25.65	25.80	33771
2018-09-27	25.80	25.95	25.35	25.50	49020
2018-09-28	25.95	26.40	25.50	26.25	12405
2018-10-01	26.40	27.75	26.40	27.00	22472
2018-10-02	26.85	27.15	26.55	27.00	9946
2018-10-03	26.70	26.78	26.40	26.40	12809
2018-10-04	26.25	26.55	25.95	25.95	22690
2018-10-05	25.80	25.80	25.50	25.65	17688
2018-10-08	25.35	25.58	25.20	25.35	12789
2018-10-09	25.20	25.80	25.05	25.20	16674
2018-10-10	25.05	25.35	24.30	24.30	40619
2018-10-11	24.15	24.77	24.00	24.60	23901
2018-10-12	24.60	25.13	24.30	24.45	30633
2018-10-15	24.30	24.75	23.85	24.30	31875
2018-10-16	24.30	24.75	24.30	24.30	9259
2018-10-17	24.90	25.50	24.75	24.75	33924
2018-10-18	24.75	25.35	24.15	24.15	31359
2018-10-19	24.45	24.75	24.15	24.15	41403
2018-10-22	24.30	25.05	24.30	24.45	41325
2018-10-23	24.30	24.32	23.70	24.15	37322
2018-10-24	24.30	24.75	22.80	22.95	50218
2018-10-25	22.80	23.85	22.65	23.85	41423
2018-10-26	23.40	23.70	22.88	22.95	27811
2018-10-29	22.95	23.70	22.50	22.65	37050
2018-10-30	22.50	22.80	21.45	22.05	36090
2018-10-31	22.05	23.25	22.05	23.10	29181
2018-11-01	23.40	24.39	23.18	24.15	33529
2018-11-02	24.15	24.30	23.25	24.00	21377
2018-11-05	23.55	24.00	23.10	22.95	28418
2018-11-06	22.65	22.80	22.35	22.50	49788
2018-11-07	22.50	22.80	21.64	21.90	34876
2018-11-08	21.75	22.65	21.45	21.60	71481
2018-11-09	21.30	21.74	19.50	19.80	106615
2018-11-12	20.10	21.75	20.10	20.85	51745
2018-11-13	21.90	22.66	18.15	19.35	77673
2018-11-14	20.10	21.00	18.90	19.95	94083
2018-11-15	19.80	21.15	19.35	20.40	56051
2018-11-16	20.25	20.70	19.95	19.95	27205
2018-11-19	20.10	20.10	18.60	18.90	39653
2018-11-20	18.75	20.70	17.55	17.55	131531
2018-11-21	18.00	19.13	17.40	17.85	112435
2018-11-23	17.85	20.70	17.85	20.70	36327
2018-11-26	20.85	21.30	19.65	20.55	30395
2018-11-27	20.40	20.55	19.65	20.10	23321
2018-11-28	19.95	20.25	19.50	19.65	33327
2018-11-29	19.65	20.10	18.30	18.45	45109
2018-11-30	18.30	18.51	17.70	18.15	52286
2018-12-03	18.45	18.90	18.00	18.60	58855
2018-12-04	18.60	18.75	18.15	18.60	29292
2018-12-06	18.30	18.45	17.25	17.55	66582
2018-12-07	17.55	18.30	17.55	18.15	36139
2018-12-10	18.15	18.30	17.25	17.85	22885
2018-12-11	18.15	18.45	17.70	18.00	26337
2018-12-12	18.30	18.75	18.00	18.75	29018
2018-12-13	18.90	19.05	17.55	18.30	28422
2018-12-14	18.15	18.15	17.10	17.10	33822
2018-12-17	16.95	17.40	15.45	15.75	109069
2018-12-18	15.90	16.05	14.55	14.69	116620
2018-12-19	14.55	15.00	13.50	13.50	143577
2018-12-20	13.50	14.32	12.97	13.35	72068
2018-12-21	13.50	13.94	12.90	13.65	97463
2018-12-24	13.65	13.73	12.00	12.60	69191
2018-12-26	13.05	13.50	11.70	13.46	67350
2018-12-27	13.35	13.65	12.01	12.62	35304
2018-12-28	12.97	13.05	12.03	12.90	41725
2018-12-31	13.34	13.35	12.15	12.74	57420
2019-01-02	12.75	15.00	12.75	14.70	33751
2019-01-03	15.00	15.60	14.55	14.97	22851
2019-01-04	15.45	15.45	14.40	14.80	29794
2019-01-07	17.25	18.45	16.05	17.70	111318
2019-01-08	18.60	18.75	16.95	17.40	64284
2019-01-09	17.70	18.15	16.95	17.70	37655
2019-01-10	17.70	18.00	17.10	18.00	52228
2019-01-11	18.00	18.00	17.10	17.40	32551
2019-01-14	17.40	17.40	16.65	16.80	29447
2019-01-15	16.95	17.25	16.20	16.80	30326
2019-01-16	16.80	17.55	16.50	17.55	30258
2019-01-17	17.40	17.85	17.10	17.70	21382
2019-01-18	17.70	18.75	17.40	18.30	34478
2019-01-22	18.30	18.45	16.95	17.25	33796
2019-01-23	17.25	17.25	16.65	16.80	22362
2019-01-24	16.65	18.45	16.05	18.15	40222
2019-01-25	18.00	18.15	16.95	17.25	35140
2019-01-28	17.10	17.10	16.05	16.65	47813
2019-01-29	16.65	16.80	16.05	16.20	23013
2019-01-30	16.05	16.35	14.85	15.15	130754
2019-01-31	15.15	15.60	14.70	14.85	55526
2019-02-01	14.85	15.90	14.85	15.75	46564
2019-02-04	15.90	16.20	15.30	15.60	32566
2019-02-05	15.60	15.90	15.15	15.75	36944
2019-02-06	15.45	15.75	14.70	14.89	50454
2019-02-07	14.70	15.15	14.41	14.60	29285
2019-02-08	14.78	14.93	13.80	14.35	561828
2019-02-11	14.66	15.30	14.40	15.30	26481
2019-02-12	15.30	15.45	15.00	15.45	33231
2019-02-13	15.45	15.90	14.87	15.15	49153
2019-02-14	15.15	15.30	14.92	15.15	29824
2019-02-15	15.30	15.45	15.00	15.30	43836
2019-02-19	15.30	15.44	15.00	15.30	35266
2019-02-20	15.45	15.45	14.85	15.00	33357
2019-02-21	14.95	15.15	14.40	14.52	45193
2019-02-22	14.85	14.85	14.10	14.40	47944
2019-02-25	14.40	14.82	14.16	14.44	29286
2019-02-26	14.40	14.56	13.80	14.37	47137
2019-02-27	14.37	14.55	14.25	14.53	27610
2019-02-28	14.55	14.55	14.25	14.41	25718
2019-03-01	14.40	15.00	14.40	14.57	14593
2019-03-04	14.85	14.85	14.70	14.76	35128
2019-03-05	14.85	15.45	14.85	15.00	26414
2019-03-06	15.00	15.00	14.70	14.70	35719
2019-03-07	14.70	14.83	14.40	14.45	29686
2019-03-08	14.46	14.46	13.35	13.46	77881
2019-03-11	13.50	14.10	13.50	13.96	30380
2019-03-12	14.25	14.70	13.90	14.25	35625
2019-03-13	14.25	14.40	13.65	13.76	51856
2019-03-14	13.80	14.21	13.74	13.78	37891
2019-03-15	13.80	14.40	13.67	13.98	46126
2019-03-18	13.95	13.95	13.65	13.76	37313
2019-03-19	13.80	13.95	13.50	13.50	27416
2019-03-20	13.50	13.94	13.50	13.65	23379
2019-03-21	13.67	13.67	13.20	13.31	67647
2019-03-22	13.49	13.49	12.79	12.90	40875
2019-03-25	12.90	13.19	12.30	12.35	53778
2019-03-26	12.45	12.60	12.15	12.25	64110
2019-03-27	12.30	14.10	12.30	13.93	59590
2019-03-28	13.94	14.31	13.34	13.79	39725
2019-03-29	13.80	14.25	13.65	13.65	29009
2019-04-01	13.95	14.25	13.95	14.10	26554
2019-04-02	13.95	14.25	13.35	13.58	43274
2019-04-03	13.50	13.80	12.90	13.05	53521
2019-04-04	13.05	14.07	13.05	13.73	34311
2019-04-05	13.94	14.10	13.38	13.80	35617
2019-04-08	13.95	14.10	13.50	13.70	27120
2019-04-09	13.50	14.04	13.50	13.73	42694
2019-04-10	13.76	14.10	13.73	14.05	34061
2019-04-11	14.10	14.10	13.81	13.93	21955
2019-04-12	13.95	14.25	13.70	14.10	31875
2019-04-15	14.10	14.52	13.81	14.36	29231
2019-04-16	14.40	14.40	13.97	14.16	22603
2019-04-17	14.33	14.55	14.00	14.50	33198
2019-04-18	14.55	14.85	14.25	14.31	25704
2019-04-22	14.25	14.84	14.25	14.27	22481
2019-04-23	14.55	15.30	14.48	15.30	83683
2019-04-24	15.15	15.45	15.00	15.15	37455
2019-04-25	15.00	15.00	13.54	13.76	139031
2019-04-26	13.65	13.80	13.20	13.65	93294
2019-04-29	13.65	14.25	13.58	13.83	53238
2019-04-30	13.86	14.69	13.86	14.21	34651
2019-05-01	14.10	15.00	14.10	14.58	47530
2019-05-02	15.00	15.00	13.95	14.33	21375
2019-05-03	14.43	14.85	14.25	14.46	64496
2019-05-06	14.85	15.00	14.25	14.75	25840
2019-05-07	14.85	15.00	14.33	14.48	27503
2019-05-08	14.63	14.85	14.40	14.32	26710
2019-05-09	14.55	14.70	13.67	13.80	27326
2019-05-10	13.65	14.25	13.65	14.09	18767
2019-05-13	14.20	14.20	13.50	13.80	19937
2019-05-14	14.40	14.64	13.39	13.76	27474
2019-05-15	13.65	14.22	13.65	14.00	27888
2019-05-16	14.09	14.25	13.82	13.83	13793
2019-05-17	13.80	14.10	13.50	13.50	41422
2019-05-20	13.35	13.50	12.75	13.20	39604
2019-05-21	13.72	13.97	12.80	13.37	37889
2019-05-22	13.17	13.32	12.74	12.75	49985
2019-05-23	12.53	12.83	12.15	12.49	81700
2019-05-24	12.55	12.75	12.50	12.62	61428
2019-05-28	12.38	12.71	12.21	12.21	53867
2019-05-29	12.11	12.38	11.84	12.19	75111
2019-05-30	12.17	12.46	11.94	12.19	61141
2019-05-31	11.97	12.32	11.81	11.97	53186
2019-06-03	11.93	11.93	11.43	11.81	52511
2019-06-04	11.77	12.19	11.77	12.15	27476
2019-06-05	12.11	12.29	11.66	11.95	61794
2019-06-06	11.93	12.59	11.78	12.45	64127
2019-06-07	12.49	12.49	12.06	12.31	34538
2019-06-10	12.23	12.35	11.85	12.05	43138
2019-06-11	11.89	12.20	11.85	12.05	37834
2019-06-12	11.90	11.93	11.76	11.84	33235
2019-06-13	11.89	12.12	11.77	12.10	20670
2019-06-14	12.01	12.11	11.77	12.01	25544
2019-06-17	11.88	12.06	11.87	11.88	21411
2019-06-18	11.98	12.11	11.90	12.05	37117
2019-06-19	12.05	12.50	12.01	12.28	23282
2019-06-20	12.59	12.61	12.32	12.54	32583
2019-06-21	12.55	12.90	12.55	12.90	24111
2019-06-24	12.73	13.00	12.52	12.64	40045
2019-06-25	12.63	12.93	12.52	12.87	33666
2019-06-26	12.95	13.22	12.83	13.03	33260
2019-06-27	12.91	13.25	12.91	13.10	29098
2019-06-28	13.12	13.66	13.12	13.50	33141
2019-07-01	13.61	13.95	13.61	13.80	29631
2019-07-02	13.91	14.43	13.86	13.99	35079
2019-07-03	13.99	14.34	13.99	14.30	18766
2019-07-05	14.31	15.83	14.31	15.79	90513
2019-07-08	15.62	15.83	15.05	15.78	49401
2019-07-09	15.64	16.50	15.60	16.23	58529
2019-07-10	16.40	16.63	16.10	16.45	53315
2019-07-11	16.50	16.65	15.92	16.23	61626
2019-07-12	16.25	17.42	16.25	16.41	100880
2019-07-15	16.57	16.92	16.19	16.68	48264
2019-07-16	16.76	17.89	16.76	17.38	95954
2019-07-17	17.40	17.50	17.10	17.18	37656
2019-07-18	17.10	17.80	16.82	17.64	62296
2019-07-19	17.71	18.20	17.64	18.06	52257
2019-07-22	18.22	18.90	18.22	18.73	57043
2019-07-23	18.57	18.72	17.64	18.62	106976
2019-07-24	18.40	18.45	17.64	17.89	100910
2019-07-25	18.00	18.00	16.75	17.02	72946
2019-07-26	16.87	17.56	16.63	17.28	35820
2019-07-29	17.14	17.20	16.35	16.52	39739
2019-07-30	16.35	17.11	16.32	16.93	26779
2019-07-31	16.50	17.15	16.10	16.52	72153
2019-08-01	16.39	17.65	16.10	16.31	75472
2019-08-02	16.25	16.61	16.13	16.26	33546
2019-08-05	15.75	15.75	14.80	15.30	72168
2019-08-06	15.42	15.49	15.03	15.04	26978
2019-08-07	15.00	15.16	14.82	15.07	18869
2019-08-08	15.25	15.71	15.25	15.61	20080
2019-08-09	15.71	15.76	15.07	15.48	30307
2019-08-12	15.37	15.54	15.15	15.25	27122
2019-08-13	15.15	15.40	15.01	15.31	70635
2019-08-14	15.05	15.05	14.20	14.22	81304
2019-08-15	14.25	14.83	14.05	14.18	84211
2019-08-16	14.30	16.09	14.30	15.51	151479
2019-08-19	15.73	16.35	15.73	16.17	106260
2019-08-20	16.11	16.34	15.28	15.86	76096
2019-08-21	16.01	16.59	15.60	16.01	129161
2019-08-22	16.10	16.76	16.00	16.15	119979
2019-08-23	16.06	16.54	15.03	15.17	99241
2019-08-26	15.24	15.59	15.12	15.33	61301
2019-08-27	15.50	15.74	14.89	15.38	87275
2019-08-28	15.60	16.70	15.45	16.28	74132
2019-08-29	16.47	17.20	16.29	16.77	56230
2019-08-30	16.80	17.57	16.50	16.90	76810
2019-09-03	17.00	17.00	16.16	16.26	109347
2019-09-04	16.33	16.79	16.33	16.77	64443
2019-09-05	16.87	16.95	16.42	16.59	54974
2019-09-06	16.48	16.79	16.20	16.73	49366
2019-09-09	16.91	17.98	16.81	17.90	65288
2019-09-10	17.99	18.39	17.69	18.08	47355
2019-09-11	18.22	18.60	17.84	18.43	117611
2019-09-12	18.90	19.31	18.19	19.20	153115
2019-09-13	19.45	19.45	19.04	19.16	166524
2019-09-16	19.23	19.79	18.77	18.89	119423
2019-09-17	18.75	18.81	18.02	18.51	49787
2019-09-18	18.37	18.65	18.06	18.36	24683
2019-09-19	18.32	18.52	17.86	17.91	47193
2019-09-20	17.79	17.99	17.20	17.53	69309
2019-09-23	17.33	18.18	17.03	17.87	67479
2019-09-24	17.68	17.97	17.35	17.67	62277
2019-09-25	17.34	18.24	17.34	17.86	104704
2019-09-26	17.81	18.21	17.39	17.63	68614
2019-09-27	17.50	18.05	17.50	17.75	58195
2019-09-30	17.90	17.95	17.42	17.73	136574
2019-10-01	17.86	17.96	17.25	17.45	91537
2019-10-02	17.61	17.64	16.61	16.85	95214
2019-10-03	16.82	17.49	16.61	17.14	121062
2019-10-04	17.17	17.59	17.17	17.47	50244
2019-10-07	17.51	18.00	17.49	17.78	69590
2019-10-08	17.69	17.92	17.42	17.72	47721
2019-10-09	17.92	19.00	17.86	18.88	141077
2019-10-10	19.00	19.65	19.00	19.41	86973
2019-10-11	19.70	20.14	19.49	19.81	149165
2019-10-14	19.96	20.29	19.77	19.90	106352
2019-10-15	20.08	20.81	19.81	19.96	171790
2019-10-16	20.25	20.95	19.98	20.67	115956
2019-10-17	20.68	21.30	20.68	20.98	147377
2019-10-18	20.64	20.64	19.59	19.68	217793
2019-10-21	19.72	20.25	19.26	19.45	94078
2019-10-22	19.48	19.64	19.01	19.13	136422
2019-10-23	18.94	20.46	18.94	20.41	105624
2019-10-24	20.48	20.48	19.34	19.75	68861
2019-10-25	19.83	19.99	19.60	19.68	35750
2019-10-28	19.91	20.98	19.81	20.83	158964
2019-10-29	20.81	20.81	20.05	20.53	66983
2019-10-30	20.55	20.55	19.85	20.12	67298
2019-10-31	20.45	20.86	19.41	19.86	160842
2019-11-01	20.15	20.36	19.86	20.28	130294
2019-11-04	20.64	20.93	20.30	20.80	213817
2019-11-05	20.94	21.18	20.60	20.57	134705
2019-11-06	20.58	20.58	19.59	19.94	143458
2019-11-07	20.29	20.29	18.72	18.92	179390
2019-11-08	18.63	18.70	18.09	18.33	89377
2019-11-11	18.17	18.18	17.62	17.91	95305
2019-11-12	17.91	18.48	17.86	17.95	66213
2019-11-13	17.98	17.98	17.34	17.82	94284
2019-11-14	17.80	17.95	17.57	17.65	32782
2019-11-15	17.82	18.36	17.74	18.24	86473
2019-11-18	18.12	18.38	17.78	18.23	189161
2019-11-19	18.29	18.32	17.60	17.72	109709
2019-11-20	17.62	18.00	17.57	17.95	123502
2019-11-21	18.07	18.58	17.85	18.37	148111
2019-11-22	18.50	18.68	17.63	17.71	86932
2019-11-25	17.81	18.21	17.80	18.03	107717
2019-11-26	17.94	18.33	17.92	18.10	46782
2019-11-27	18.03	18.35	17.92	18.14	64915
2019-11-29	17.98	18.85	17.87	18.56	54526
2019-12-02	18.74	18.85	17.87	17.90	140820
2019-12-03	17.67	18.46	17.50	18.27	113235
2019-12-04	18.41	18.67	17.61	17.71	175989
2019-12-05	17.76	18.08	17.55	17.85	100888
2019-12-06	17.90	18.18	17.62	17.76	112276
2019-12-09	17.77	18.20	17.73	18.11	80817
2019-12-10	18.01	18.81	18.01	18.50	73364
2019-12-11	18.50	18.67	18.22	18.29	86578
2019-12-12	18.19	18.33	17.50	17.62	146494
2019-12-13	17.65	17.69	17.09	17.45	72753
2019-12-16	17.47	18.00	17.28	17.30	53524
2019-12-17	17.22	17.36	17.10	17.23	56031
2019-12-18	17.23	17.72	17.01	17.65	70468
2019-12-19	17.62	18.35	17.62	18.20	93757
2019-12-20	18.24	18.24	17.89	18.19	46098
2019-12-23	18.09	18.48	17.78	18.15	69031
2019-12-24	18.14	18.50	18.00	18.25	53721
2019-12-26	18.31	18.96	18.29	18.54	104855
2019-12-27	18.57	18.93	18.32	18.43	47578
2019-12-30	18.35	18.85	18.31	18.32	87777
2019-12-31	18.30	18.90	18.04	18.62	107396
2020-01-02	18.65	18.65	17.75	17.87	116352
2020-01-03	17.85	18.19	17.57	17.81	151602
2020-01-06	17.74	17.85	17.25	17.83	89352
2020-01-07	17.85	18.00	17.51	17.79	71110
2020-01-08	17.75	17.90	17.36	17.42	98695
2020-01-09	17.45	17.45	17.05	17.05	62747
2020-01-10	17.05	17.11	16.53	16.59	109218
2020-01-13	16.62	16.76	16.27	16.68	72425
2020-01-14	16.67	17.15	16.61	16.87	65329
2020-01-15	16.88	16.90	16.32	16.43	47565
2020-01-16	16.43	16.69	16.35	16.36	36399
2020-01-17	16.42	16.47	16.03	16.15	54516
2020-01-21	16.13	16.15	15.20	15.32	135531
2020-01-22	15.40	15.44	15.15	15.19	77343
2020-01-23	15.08	15.52	14.82	15.38	73174
2020-01-24	15.38	15.38	14.44	14.64	165341
2020-01-27	14.14	14.25	13.43	13.59	159543
2020-01-28	13.64	14.22	13.64	14.17	146721
2020-01-29	14.10	14.21	13.65	13.66	127654
2020-01-30	13.50	13.78	12.90	12.97	136897
2020-01-31	12.82	12.97	12.45	12.48	68092
2020-02-03	12.41	12.68	11.84	11.87	157240
2020-02-04	12.04	12.33	11.91	12.03	48196
2020-02-05	12.00	12.53	12.00	12.21	91360
2020-02-06	12.27	12.63	11.85	11.93	98689
2020-02-07	12.01	12.22	11.60	12.10	122657
2020-02-10	11.33	11.69	10.84	11.02	236412
2020-02-11	11.04	12.00	11.04	11.37	142102
2020-02-12	11.59	11.96	11.41	11.56	125039
2020-02-13	11.58	11.62	11.07	11.17	105068
2020-02-14	11.18	11.38	10.84	10.84	91708
2020-02-18	10.83	10.99	10.71	10.75	59579
2020-02-19	10.82	10.90	10.20	10.40	125396
2020-02-20	10.26	11.21	10.26	11.19	116624
2020-02-21	11.15	11.15	10.84	10.99	56084
2020-02-24	10.74	10.74	10.08	10.16	115872
2020-02-25	10.18	10.28	9.50	9.65	163352
2020-02-26	9.73	10.08	9.58	9.67	66578
2020-02-27	9.43	9.55	8.72	9.12	148312
2020-02-28	8.80	9.39	8.70	8.97	161951
2020-03-02	8.90	8.99	8.56	8.74	125990
2020-03-03	8.76	9.24	8.76	8.84	114455
2020-03-04	8.90	9.47	8.75	8.96	135301
2020-03-05	8.82	8.88	8.15	8.25	162426
2020-03-06	8.03	8.51	8.00	8.43	133173
2020-03-09	7.96	7.96	6.50	6.53	198288
2020-03-10	7.30	7.90	7.27	7.71	430458
2020-03-11	7.50	7.73	7.05	7.29	128408
2020-03-12	6.79	7.14	6.25	6.73	152699
2020-03-13	7.08	7.24	6.47	6.85	117803
2020-03-16	6.35	6.65	5.62	5.65	239664
2020-03-17	5.68	5.97	5.46	5.53	103419
2020-03-18	5.09	5.39	4.53	4.53	173143
2020-03-19	4.47	5.16	4.42	4.73	160986
2020-03-20	4.89	5.20	4.41	4.47	200513
2020-03-23	4.48	4.74	4.08	4.17	141162
2020-03-24	4.43	4.60	4.20	4.28	87585
2020-03-25	4.34	4.68	4.17	4.46	147334
2020-03-26	4.60	5.10	4.48	4.92	147329
2020-03-27	4.98	5.29	4.54	5.08	213211
2020-03-30	5.15	5.42	4.99	5.10	173032
2020-03-31	5.27	5.67	5.21	5.32	176324
2020-04-01	5.10	5.37	4.84	4.90	97910
2020-04-02	4.88	5.19	4.58	4.71	114913
2020-04-03	4.87	4.90	4.59	4.68	72763
2020-04-06	4.79	5.10	4.79	4.89	57846
2020-04-07	4.96	5.34	4.72	4.79	85815
2020-04-08	4.99	4.99	4.65	4.76	89706
2020-04-09	5.00	5.90	5.00	5.80	188871
2020-04-13	6.00	7.29	6.00	6.94	350743
2020-04-14	7.25	7.95	7.17	7.76	196184
2020-04-15	7.76	7.76	6.75	7.22	162811
2020-04-16	7.04	7.15	6.84	6.92	84912
2020-04-17	7.32	7.52	6.60	6.86	86204
2020-04-20	7.03	7.57	6.88	7.16	173358
2020-04-21	7.17	7.45	6.57	7.07	203614
2020-04-22	7.00	7.05	6.77	6.85	100437
2020-04-23	6.86	7.50	6.86	7.05	141294
2020-04-24	7.17	7.29	6.78	7.05	89467
2020-04-27	7.05	7.44	7.05	7.27	145956
2020-04-28	7.30	8.14	7.25	8.00	358114
2020-04-29	8.30	8.35	7.17	7.36	244042
2020-04-30	7.88	8.95	7.76	8.72	317995
2020-05-01	8.69	8.69	7.82	8.20	160896
2020-05-04	8.20	8.28	7.80	7.82	99503
2020-05-05	7.97	8.10	7.28	7.38	169214
2020-05-06	7.63	7.87	6.85	6.89	187588
2020-05-07	6.89	7.34	6.89	7.04	99120
2020-05-08	7.40	7.40	6.81	7.32	78417
2020-05-11	7.27	7.43	6.82	7.13	107196
2020-05-12	7.13	7.13	6.68	6.82	103120
2020-05-13	6.25	6.49	5.87	6.00	163044
2020-05-14	6.24	6.25	5.71	6.04	103223
2020-05-15	6.11	6.49	5.94	6.16	95791
2020-05-18	6.38	6.80	6.38	6.50	139747
2020-05-19	6.50	6.67	6.02	6.10	106142
2020-05-20	6.10	6.31	6.01	6.21	92677
2020-05-21	6.28	6.41	6.07	6.20	57882
2020-05-22	6.25	6.25	5.90	6.13	64319
2020-05-26	6.27	6.35	6.10	6.25	49051
2020-05-27	6.60	6.80	6.39	6.77	64312
2020-05-28	6.60	6.73	6.43	6.57	47905
2020-05-29	6.51	6.76	6.51	6.69	54821
2020-06-01	6.80	7.23	6.69	7.05	55523
2020-06-02	7.05	7.05	6.79	6.96	57137
2020-06-03	7.13	7.73	7.13	7.44	131021
2020-06-04	7.36	7.50	7.12	7.45	86160
2020-06-05	7.50	8.11	7.45	7.52	190332
2020-06-08	7.75	8.19	7.61	8.09	131005
2020-06-09	8.17	8.17	7.39	7.76	128374
2020-06-10	7.42	7.68	6.89	7.40	165449
2020-06-11	7.07	7.21	6.56	6.64	126209
2020-06-12	6.88	7.20	6.84	7.20	72169
2020-06-15	7.00	7.67	6.98	7.58	70244
2020-06-16	7.84	8.07	7.42	7.57	89420
2020-06-17	7.67	7.90	7.50	7.84	102210
2020-06-18	7.85	8.49	7.78	8.45	164384
2020-06-19	8.73	9.04	8.29	8.63	163960
2020-06-22	8.80	9.64	8.75	9.55	262013
2020-06-23	9.07	9.45	9.03	9.28	153510
2020-06-24	9.12	9.32	8.64	9.01	202875
2020-06-25	9.00	9.87	8.99	9.83	156407
2020-06-26	9.91	9.93	9.20	9.69	157251
2020-06-29	9.68	10.10	9.52	9.60	97452
2020-06-30	9.69	9.79	9.41	9.71	87243
2020-07-01	9.73	9.99	9.52	9.66	51620
2020-07-02	9.88	9.88	9.40	9.58	76552
2020-07-06	9.63	10.20	9.63	10.12	86392
2020-07-07	10.05	10.05	9.24	9.52	105923
2020-07-08	9.51	9.81	9.30	9.69	66631
2020-07-09	9.60	9.60	8.93	8.99	118947
2020-07-10	9.00	9.40	9.00	9.17	37481
2020-07-13	9.20	9.23	8.72	8.82	77250
2020-07-14	8.75	8.75	8.28	8.52	90688
2020-07-15	8.45	9.12	8.45	8.79	66757
2020-07-16	8.74	9.15	8.68	9.08	46771
2020-07-17	9.24	9.41	8.96	9.09	43289
2020-07-20	9.05	9.05	8.78	8.91	28880
2020-07-21	9.10	9.10	8.76	8.92	60892
2020-07-22	8.85	8.85	8.52	8.71	39458
2020-07-23	8.71	8.79	8.51	8.65	45486
2020-07-24	8.64	8.93	8.50	8.79	51238
2020-07-27	8.82	8.82	8.51	8.76	39470
2020-07-28	8.70	8.70	8.30	8.36	130079
2020-07-29	6.91	7.21	6.71	6.87	861535
2020-07-30	6.55	6.90	6.55	6.70	97329
2020-07-31	6.70	6.73	6.14	6.34	226576
2020-08-03	6.23	6.57	6.22	6.45	117740
2020-08-04	6.33	6.62	6.22	6.39	134262
2020-08-05	6.37	6.38	6.18	6.24	164838
2020-08-06	6.26	6.36	6.18	6.27	106675
2020-08-07	6.25	6.34	6.15	6.31	63658
2020-08-10	6.21	6.41	6.16	6.38	123239
2020-08-11	6.46	6.82	6.42	6.63	234472
2020-08-12	6.62	6.72	6.30	6.47	148821
2020-08-13	6.38	6.66	6.38	6.54	89870
2020-08-14	6.52	6.99	6.50	6.91	188529
2020-08-17	6.77	6.94	6.76	6.84	87124
2020-08-18	6.80	6.85	6.38	6.39	76889
2020-08-19	6.45	6.47	6.25	6.29	82400
2020-08-20	6.25	6.28	6.17	6.23	53800
2020-08-21	6.24	6.29	6.00	6.02	67346
2020-08-24	6.00	6.15	5.97	6.01	95457
2020-08-25	6.10	6.33	6.01	6.29	60443
2020-08-26	6.27	6.50	6.27	6.48	56860
2020-08-27	6.47	6.50	6.24	6.33	27435
2020-08-28	6.30	6.50	6.30	6.40	30613
2020-08-31	6.38	6.38	6.20	6.29	41785
2020-09-01	6.20	6.27	6.00	6.13	72105
2020-09-02	6.08	6.08	5.66	6.06	209239
2020-09-03	5.88	6.14	5.74	6.01	181529
2020-09-04	6.11	6.11	5.80	6.10	71489
2020-09-08	6.10	6.16	5.95	6.13	33008
2020-09-09	6.12	6.12	5.76	5.86	111577
2020-09-10	5.85	6.00	5.73	5.77	145347
2020-09-11	5.78	6.06	5.78	5.97	57764
2020-09-14	6.00	6.21	6.00	6.10	56695
2020-09-15	6.10	6.35	6.10	6.15	49471
2020-09-16	6.26	6.48	6.16	6.41	77981
2020-09-17	6.33	6.56	6.33	6.46	50257
2020-09-18	6.48	6.48	6.23	6.26	37316
2020-09-21	6.10	6.13	5.80	5.83	57133
2020-09-22	5.85	6.00	5.78	5.83	36835
2020-09-23	5.92	6.09	5.70	5.72	80224
2020-09-24	5.68	5.93	5.63	5.78	62314
2020-09-25	5.89	5.97	5.73	5.85	86854
2020-09-28	5.82	6.11	5.82	5.93	56130
2020-09-29	5.91	6.03	5.80	6.01	51208
2020-09-30	5.93	6.20	5.93	6.02	85314
2020-10-01	6.05	6.16	5.88	5.95	100646
2020-10-02	5.95	6.29	5.91	6.26	129815
2020-10-05	6.34	6.69	6.34	6.67	137632
2020-10-06	6.67	6.79	6.42	6.46	36647
2020-10-07	6.52	6.63	6.36	6.46	51169
2020-10-08	6.47	6.80	6.47	6.77	65987
2020-10-09	6.80	6.81	6.61	6.71	22456
2020-10-12	6.65	6.72	6.45	6.61	73613
2020-10-13	6.52	6.52	6.16	6.38	66992
2020-10-14	6.38	6.52	6.21	6.38	56588
2020-10-15	6.20	6.67	6.17	6.56	42288
2020-10-16	6.64	6.64	6.25	6.30	82012
2020-10-19	6.33	6.33	6.02	6.14	86474
2020-10-20	6.18	6.34	6.01	6.29	23478
2020-10-21	6.29	6.30	6.16	6.23	20497
2020-10-22	6.21	6.59	6.21	6.53	40445
2020-10-23	6.34	6.55	6.33	6.36	32033
2020-10-26	6.14	6.35	6.11	6.21	40184
2020-10-27	6.26	6.26	6.01	6.12	84147
2020-10-28	6.02	6.07	5.75	5.83	105529
2020-10-29	5.87	5.88	5.51	5.85	126228
2020-10-30	5.63	5.88	5.63	5.85	50684
2020-11-02	5.90	6.14	5.78	6.10	36502
2020-11-03	6.24	6.35	6.04	6.25	70178
2020-11-04	6.28	6.32	6.05	6.19	27171
2020-11-05	6.32	6.52	6.24	6.43	137408
2020-11-06	6.52	6.59	6.27	6.45	119046
2020-11-09	6.60	6.77	6.31	6.60	211531
2020-11-10	6.56	6.77	6.46	6.75	112909
2020-11-11	6.70	6.79	6.52	6.77	71025
2020-11-12	6.58	6.84	6.42	6.63	97034
2020-11-13	6.70	6.80	6.54	6.65	82415
2020-11-16	6.71	7.20	6.71	7.00	342423
2020-11-17	6.99	7.22	6.85	7.09	245311
2020-11-18	7.11	7.23	6.89	6.90	116884
2020-11-19	6.90	7.13	6.90	6.99	92925
2020-11-20	6.96	7.06	6.88	6.96	101546
2020-11-23	6.97	7.13	6.97	7.09	138234
2020-11-24	7.21	7.21	7.00	7.07	132429
2020-11-25	7.07	7.30	7.00	7.23	126631
2020-11-27	7.20	7.80	7.20	7.78	111867
2020-11-30	7.80	8.34	7.37	7.61	219057
2020-12-01	7.70	7.77	7.49	7.51	113885
2020-12-02	7.45	8.14	7.44	7.90	156763
2020-12-03	8.00	8.44	7.96	8.38	91162
2020-12-04	8.50	8.93	8.50	8.89	83423
2020-12-07	8.86	8.91	8.40	8.77	173186
2020-12-08	8.70	9.11	8.70	8.74	66563
2020-12-09	8.74	8.87	8.42	8.59	155160
2020-12-10	8.50	9.17	8.50	9.06	70428
2020-12-11	8.89	9.04	8.78	9.00	130964
2020-12-14	9.17	9.44	9.03	9.35	89068
2020-12-15	9.46	10.08	9.11	9.85	138233
2020-12-16	9.84	10.04	9.71	9.81	83883
2020-12-17	9.85	9.86	9.62	9.63	150665
2020-12-18	9.63	9.90	9.46	9.57	145899
2020-12-21	9.40	9.45	8.76	9.40	283385
2020-12-22	9.49	9.49	9.01	9.11	78850
2020-12-23	9.22	9.57	8.96	9.44	90909
2020-12-24	9.36	9.78	9.19	9.60	96997
2020-12-28	9.67	9.86	9.30	9.35	156520
2020-12-29	9.48	9.48	9.11	9.35	76688
2020-12-30	9.31	9.83	9.31	9.76	134391
2020-12-31	9.80	11.25	9.78	11.20	265325
2021-01-04	11.36	11.94	10.78	10.84	298042
2021-01-05	10.73	10.95	10.50	10.71	156083
2021-01-06	10.66	10.80	10.06	10.25	196169
2021-01-07	10.39	10.99	10.39	10.92	202093
2021-01-08	11.59	11.89	11.25	11.80	398903
2021-01-11	11.94	12.90	11.87	12.76	455371
2021-01-12	13.18	13.30	12.52	13.07	358477
2021-01-13	13.18	13.18	12.45	12.80	135174
2021-01-14	12.99	15.16	12.94	14.69	512312
2021-01-15	14.61	14.72	13.67	13.83	206242
2021-01-19	14.25	14.95	14.10	14.60	265123
2021-01-20	14.72	14.74	14.09	14.59	120470
2021-01-21	14.39	14.42	13.13	13.57	187620
2021-01-22	13.69	14.40	13.13	14.12	173336
2021-01-25	14.03	14.04	12.91	13.50	259472
2021-01-26	13.85	13.96	13.09	13.51	210329
2021-01-27	13.01	13.20	12.53	12.80	167986
2021-01-28	12.60	12.92	12.25	12.65	121694
2021-01-29	12.80	13.95	12.61	13.21	306075
2021-02-01	13.60	15.75	13.42	14.86	734460
2021-02-02	15.16	15.70	14.31	14.65	251040
2021-02-03	15.15	15.90	14.52	15.87	377340
2021-02-04	15.92	16.58	15.50	16.16	185606
2021-02-05	16.25	17.02	16.24	16.55	247947
2021-02-08	17.80	18.00	16.21	17.16	349734
2021-02-09	17.63	18.55	16.66	17.81	304971
2021-02-10	18.30	18.30	16.80	17.57	197940
2021-02-11	17.60	18.04	16.42	17.11	196973
2021-02-12	16.62	18.32	16.62	17.83	357639
2021-02-16	18.14	18.94	17.57	17.93	423876
2021-02-17	18.00	18.13	17.15	17.75	217166
2021-02-18	17.59	18.29	16.59	17.25	255023
2021-02-19	17.62	18.27	17.30	17.96	244081
2021-02-22	18.50	18.65	17.42	17.74	292708
2021-02-23	17.63	17.77	16.05	16.98	281602
2021-02-24	17.37	18.21	17.37	18.18	192460
2021-02-25	18.10	18.43	17.37	17.50	160042
2021-02-26	17.17	17.85	16.72	17.20	163743
2021-03-01	17.31	18.75	17.30	18.22	251167
2021-03-02	18.71	20.30	18.01	19.50	875350
2021-03-03	19.90	20.30	18.62	19.28	382107
2021-03-04	18.93	19.96	16.64	18.00	607346
2021-03-05	18.35	18.45	16.50	17.89	282158
2021-03-08	17.96	18.80	17.95	18.35	229307
2021-03-09	18.86	19.19	18.17	18.65	173449
2021-03-10	18.97	21.07	18.75	20.44	437322
2021-03-11	21.05	21.31	19.66	21.01	318744
2021-03-12	21.10	22.49	20.75	22.11	287298
2021-03-15	23.03	24.70	22.65	23.86	592806
2021-03-16	24.71	24.85	22.69	23.45	344489
2021-03-17	23.25	25.64	23.16	25.16	265594
2021-03-18	25.56	27.50	24.69	25.28	432955
2021-03-19	25.75	26.95	25.13	26.95	276954
2021-03-22	28.00	29.89	27.31	29.09	642786
2021-03-23	28.27	28.80	24.40	24.75	696570
2021-03-24	26.06	26.50	22.55	23.73	567874
2021-03-25	22.71	26.23	22.20	26.22	520716
2021-03-26	27.50	27.99	25.40	26.20	472398
2021-03-29	25.55	25.86	23.68	24.31	442837
2021-03-30	24.31	24.86	23.20	24.42	218766
2021-03-31	24.00	24.45	23.50	23.56	272290
2021-04-01	23.57	23.63	22.33	23.52	522958
2021-04-05	23.62	23.92	22.15	22.68	2107878
2021-04-06	23.14	24.99	23.14	24.99	668608
2021-04-07	24.38	27.11	24.34	27.10	521335
2021-04-08	27.29	28.45	26.27	27.71	643357
2021-04-09	27.00	27.50	25.31	26.34	716622
2021-04-12	26.35	28.33	25.20	27.99	944214
2021-04-13	27.12	27.63	26.44	27.50	535563
2021-04-14	27.95	28.96	27.50	27.56	764936
2021-04-15	27.91	28.20	26.44	26.93	315775
2021-04-16	27.36	27.39	26.61	26.97	314040
2021-04-19	27.00	29.14	26.75	29.14	779973
2021-04-20	28.88	29.24	26.00	26.00	863927
2021-04-21	26.75	29.47	26.51	29.26	660424
2021-04-22	29.27	31.55	28.86	29.80	845232
2021-04-23	30.67	32.32	30.52	31.80	534179
2021-04-26	32.26	34.26	32.12	33.55	766368
2021-04-27	35.00	35.53	32.63	33.09	533900
2021-04-28	34.00	34.45	32.03	33.20	565948
2021-04-29	33.00	34.30	31.93	32.30	650314
2021-04-30	32.70	33.76	32.70	33.57	459131
2021-05-03	34.00	36.46	33.57	34.93	1041180
2021-05-04	35.00	35.36	32.20	33.65	799660
2021-05-05	34.51	35.43	32.84	32.99	643495
2021-05-06	31.55	33.02	30.13	32.85	1014482
2021-05-07	33.61	34.30	32.75	32.86	488545
2021-05-10	33.24	33.55	31.96	31.98	544796
2021-05-11	30.39	32.33	30.01	31.17	974927
2021-05-12	31.00	31.00	28.13	28.25	1198448
2021-05-13	28.88	29.15	27.21	28.86	979748
2021-05-14	29.39	30.25	29.19	30.20	452808
2021-05-17	30.10	31.61	30.10	31.52	426298
2021-05-18	31.72	33.00	31.56	31.68	330335
2021-05-19	31.30	32.27	30.25	31.75	452975
2021-05-20	32.30	32.45	30.13	31.95	510323
2021-05-21	32.60	34.11	32.19	32.96	688037
2021-05-24	30.30	31.00	28.76	29.86	1448503
2021-05-25	29.87	29.89	26.60	26.64	1279021
2021-05-26	26.90	27.33	24.80	27.29	1414270
2021-05-27	27.63	27.63	25.77	27.22	419832
2021-05-28	27.10	27.34	26.52	26.52	321015
2021-06-01	27.20	27.36	26.83	27.15	308595
2021-06-02	27.34	27.34	26.01	26.12	353827
2021-06-03	26.00	26.00	24.81	25.43	567265
2021-06-04	25.42	25.98	24.95	25.88	286539
2021-06-07	26.23	27.20	26.10	26.89	432727
2021-06-08	27.23	27.30	26.01	26.37	436108
2021-06-09	27.03	27.27	26.56	26.88	434402
2021-06-10	27.40	28.49	27.33	28.10	602759
2021-06-11	28.55	29.57	28.33	29.46	522210
2021-06-14	29.77	29.96	27.63	27.74	630838
2021-06-15	28.55	28.70	26.80	28.59	628487
2021-06-16	28.76	29.94	28.29	29.74	685821
2021-06-17	29.37	29.57	27.06	27.70	747598
2021-06-18	26.77	27.02	26.12	26.52	647341
2021-06-21	26.45	27.10	26.30	26.43	458539
2021-06-22	26.56	27.85	26.01	27.81	574186
2021-06-23	27.95	28.27	27.33	27.96	364301
2021-06-24	28.15	28.73	27.51	28.65	466426
2021-06-25	28.56	29.30	28.36	29.10	418805
2021-06-28	29.18	29.19	27.57	28.55	490941
2021-06-29	28.29	28.65	27.75	28.50	259180
2021-06-30	28.47	29.74	28.18	29.56	562989
2021-07-01	29.50	29.50	27.60	27.68	421485
2021-07-02	27.68	27.69	26.16	26.66	467431
2021-07-06	26.50	26.53	25.53	26.00	506663
2021-07-07	26.30	26.50	24.91	25.74	548658
2021-07-08	25.05	25.30	24.34	24.46	445688
2021-07-09	25.04	25.93	24.55	25.87	463115
2021-07-12	25.88	26.65	25.00	26.51	456415
2021-07-13	26.17	26.27	25.07	25.22	253717
2021-07-14	25.55	25.64	23.55	23.55	795595
2021-07-15	23.60	24.72	22.80	23.15	486282
2021-07-16	23.30	23.30	21.27	21.47	1115533
2021-07-19	20.57	21.97	20.52	21.54	603566
2021-07-20	21.89	22.68	21.35	22.47	371482
2021-07-21	22.50	23.84	22.48	23.64	264374
2021-07-22	23.70	24.47	22.47	23.88	475896
2021-07-23	24.01	24.19	22.90	23.29	239734
2021-07-26	23.00	24.17	22.98	23.92	292143
2021-07-27	23.97	23.97	21.70	21.94	757108
2021-07-28	22.26	22.52	21.47	22.05	439260
2021-07-29	22.22	22.71	21.66	22.52	352214
2021-07-30	22.11	22.71	22.00	22.26	249513
2021-08-02	22.38	23.48	22.38	22.62	356447
2021-08-03	22.72	22.78	21.76	22.65	288789
2021-08-04	22.63	22.90	22.02	22.18	242415
2021-08-05	22.38	23.45	22.38	22.89	245039
2021-08-06	23.14	23.44	22.05	22.45	217397
2021-08-09	22.41	22.58	21.60	21.69	239750
2021-08-10	21.72	23.39	21.72	23.00	277953
2021-08-11	23.10	24.32	23.10	24.18	345038
2021-08-12	24.14	24.71	23.59	24.60	219175
2021-08-13	24.71	25.85	24.55	25.50	365359
2021-08-16	25.21	25.77	24.68	25.47	245604
2021-08-17	25.04	25.73	24.43	24.75	307073
2021-08-18	24.90	26.11	24.85	25.45	309230
2021-08-19	25.10	25.35	23.32	23.65	563714
2021-08-20	23.62	24.34	23.31	23.85	273299
2021-08-23	24.36	25.37	24.06	25.34	334450
2021-08-24	25.40	27.04	25.40	26.69	418072
2021-08-25	26.70	27.16	26.02	26.18	296905
2021-08-26	26.28	26.88	25.40	25.67	354862
2021-08-27	24.00	27.66	23.52	27.52	1354730
2021-08-30	28.76	29.60	26.81	29.28	1055858
2021-08-31	28.57	29.81	27.55	29.08	698946
2021-09-01	29.00	30.54	27.74	30.08	725283
2021-09-02	30.45	32.32	30.20	30.29	791371
2021-09-03	29.72	31.49	29.51	31.43	433221
2021-09-07	31.54	32.45	30.64	31.18	593696
2021-09-08	31.08	31.08	29.41	29.92	419844
2021-09-09	30.07	31.33	29.80	30.56	366680
2021-09-10	31.25	31.96	30.75	30.96	359825
2021-09-13	31.66	31.69	30.61	31.45	432683
2021-09-14	31.62	31.62	30.27	30.44	382091
2021-09-15	30.43	31.24	30.24	30.67	336961
2021-09-16	31.02	31.37	29.92	30.15	378516
2021-09-17	30.15	30.40	28.57	29.14	753032
2021-09-20	27.01	27.55	25.52	26.30	1109741
2021-09-21	27.00	27.29	26.03	26.71	297099
2021-09-22	27.49	28.47	27.07	28.43	614095
2021-09-23	28.43	29.83	28.20	29.60	390712
2021-09-24	29.43	30.22	28.85	29.78	276724
2021-09-27	29.99	31.20	29.92	30.85	449745
2021-09-28	30.85	32.51	30.34	32.25	611835
2021-09-29	32.57	32.60	31.10	31.69	317118
2021-09-30	31.72	32.57	31.25	32.35	371119
2021-10-01	32.55	33.82	32.20	33.55	456471
2021-10-04	33.95	33.95	30.50	30.81	687571
2021-10-05	31.35	33.17	31.03	32.36	336167
2021-10-06	31.67	32.84	31.32	32.60	241475
2021-10-07	33.09	33.32	31.19	31.59	345751
2021-10-08	31.50	31.92	30.44	30.56	284511
2021-10-11	30.60	31.47	30.52	30.71	198808
2021-10-12	30.73	30.94	30.04	30.25	242773
2021-10-13	30.01	30.37	28.69	28.95	405801
2021-10-14	28.95	29.40	27.33	27.40	502690
2021-10-15	27.92	28.47	27.27	27.37	362080
2021-10-18	27.00	28.49	26.91	28.08	414591
2021-10-19	28.50	30.20	28.45	28.76	487254
2021-10-20	29.21	31.19	28.60	31.12	578090
2021-10-21	31.25	31.45	29.69	30.08	330126
2021-10-22	30.19	30.19	28.75	29.53	235352
2021-10-25	29.62	30.24	29.14	30.24	268483
2021-10-26	29.75	29.91	28.43	28.72	381121
2021-10-27	28.72	28.94	27.69	28.04	277210
2021-10-28	28.28	29.70	28.28	29.63	334347
2021-10-29	29.49	29.93	28.85	29.93	266403
2021-11-01	30.00	30.94	29.88	30.85	408241
2021-11-02	30.22	30.42	28.86	29.90	547855
2021-11-03	29.90	30.26	29.20	29.74	273670
2021-11-04	29.75	30.40	28.94	29.63	414131
2021-11-05	29.47	30.00	28.30	29.14	467527
2021-11-08	28.73	30.30	28.73	29.71	251797
2021-11-09	30.06	31.28	29.31	31.20	588133
2021-11-10	31.22	31.52	28.78	28.87	707922
2021-11-11	29.20	30.43	28.81	29.00	501669
2021-11-12	28.83	29.06	28.25	29.05	318060
2021-11-15	29.14	29.22	27.87	28.35	449515
2021-11-16	28.08	28.08	25.81	26.36	674949
2021-11-17	26.45	26.56	25.56	25.89	318497
2021-11-18	26.05	26.40	25.32	26.04	231535
2021-11-19	26.22	26.31	25.61	25.78	162868
2021-11-22	26.00	26.77	25.12	26.07	467697
2021-11-23	26.03	26.55	25.46	25.58	209384
2021-11-24	25.78	26.77	25.33	26.74	424626
2021-11-26	25.60	26.56	25.34	26.34	205774
2021-11-29	26.74	27.19	26.21	26.80	300202
2021-11-30	26.70	26.80	25.50	26.09	389551
2021-12-01	26.63	26.67	24.29	24.34	385065
2021-12-02	24.27	26.09	24.27	25.91	340661
2021-12-03	26.02	26.19	25.11	26.15	307958
2021-12-06	27.00	27.65	26.00	27.50	433752
2021-12-07	27.96	28.63	27.62	28.23	424561
2021-12-08	28.60	29.26	27.72	28.66	423287
2021-12-09	27.97	28.50	27.62	27.69	210247
2021-12-10	27.72	27.90	26.66	27.31	172961
2021-12-13	27.39	27.39	26.22	26.63	207608
2021-12-14	26.16	26.76	25.01	25.07	272741
2021-12-15	25.00	25.45	23.76	25.09	390525
2021-12-16	25.40	25.70	24.27	24.41	240447
2021-12-17	24.19	24.65	23.38	23.83	515962
2021-12-20	22.99	23.48	22.20	22.80	618841
2021-12-21	23.00	24.18	22.91	23.63	267066
2021-12-22	23.63	24.51	23.22	24.44	288209
2021-12-23	24.51	24.94	24.20	24.50	172212
2021-12-27	24.28	25.25	24.27	25.06	294800
2021-12-28	25.26	25.49	24.29	24.33	183832
2021-12-29	24.35	25.32	24.01	24.74	196590
2021-12-30	24.55	25.00	24.34	24.39	152352
2021-12-31	24.10	25.25	23.84	25.09	150563
2022-01-03	25.25	26.68	25.25	26.29	264655
2022-01-04	26.18	26.87	25.70	26.00	172674
2022-01-05	26.00	26.51	24.86	25.01	204732
2022-01-06	25.00	25.87	24.97	25.05	138959
2022-01-07	25.18	25.75	24.96	25.06	119691
2022-01-10	24.60	24.93	24.26	24.54	189807
2022-01-11	24.54	25.38	24.42	25.17	153717
2022-01-12	25.63	25.63	24.72	25.06	102487
2022-01-13	25.01	25.23	24.20	24.46	292044
2022-01-14	24.31	25.46	24.00	25.24	230610
2022-01-18	25.30	26.63	25.20	25.67	329216
2022-01-19	26.63	26.63	25.26	25.97	154948
2022-01-20	26.12	27.30	26.07	26.20	294855
2022-01-21	26.09	26.10	24.40	24.71	327940
2022-01-24	24.19	24.49	22.36	24.36	580245
2022-01-25	23.59	25.30	23.26	25.10	219484
2022-01-26	25.47	26.29	25.01	25.26	314918
2022-01-27	25.75	27.13	25.27	26.90	422411
2022-01-28	27.10	28.49	26.70	28.47	451053
2022-01-31	28.28	28.28	27.35	28.06	406151
2022-02-01	28.10	29.99	28.10	29.73	645331
2022-02-02	29.87	30.74	29.54	30.00	481428
2022-02-03	30.00	30.34	29.26	29.80	449513
2022-02-04	30.00	30.54	29.59	30.54	323616
2022-02-07	30.95	31.39	30.43	30.39	299321
2022-02-08	30.48	30.97	29.21	29.51	260953
2022-02-09	29.76	30.50	29.76	30.48	195981
2022-02-10	31.25	32.82	31.03	32.22	722032
2022-02-11	32.50	32.97	31.12	31.35	545719
2022-02-14	31.00	31.94	30.69	31.08	257478
2022-02-15	31.21	32.49	31.21	31.73	310696
2022-02-16	31.75	32.58	31.68	31.77	523811
2022-02-17	32.00	32.44	30.61	31.16	542084
2022-02-18	31.50	31.88	30.26	30.35	387970
2022-02-22	30.11	31.53	29.75	31.33	345616
2022-02-23	31.91	32.39	31.27	31.34	511144
2022-02-24	29.69	31.08	28.92	31.06	333475
2022-02-25	31.40	34.25	31.23	33.67	848497
2022-02-28	33.35	34.40	32.77	33.40	407908
2022-03-01	33.57	33.99	31.43	31.62	407549
2022-03-02	32.08	32.94	31.71	32.24	206933
2022-03-03	32.34	33.19	31.66	32.17	297220
2022-03-04	31.65	31.87	30.62	31.45	296030
2022-03-07	31.26	32.78	31.26	31.57	497392
2022-03-08	32.04	33.09	31.31	32.85	292358
2022-03-09	33.20	34.80	32.73	34.78	738674
2022-03-10	34.92	37.16	34.80	35.37	802274
2022-03-11	35.63	36.58	35.37	36.49	415983
2022-03-14	36.46	36.50	32.86	33.30	888545
2022-03-15	32.80	32.99	30.78	31.16	659188
2022-03-16	31.96	32.76	30.92	31.68	718733
2022-03-17	32.13	33.00	31.84	32.52	329752
2022-03-18	32.83	32.99	32.11	32.78	184780
2022-03-21	32.84	34.00	32.51	33.89	270073
2022-03-22	33.79	34.46	32.81	33.73	238185
2022-03-23	33.80	34.85	33.33	34.11	213020
2022-03-24	34.00	34.00	33.05	33.33	145454
2022-03-25	33.07	33.43	32.50	33.34	172700
2022-03-28	33.45	34.85	33.45	34.08	242818
2022-03-29	34.17	35.00	32.72	35.00	318007
2022-03-30	34.77	35.98	34.77	35.34	273951
2022-03-31	35.27	36.27	35.01	35.20	208045
2022-04-01	35.54	36.35	34.79	35.41	162409
2022-04-04	35.67	36.00	33.39	33.86	356385
2022-04-05	33.66	33.79	31.75	32.12	470083
2022-04-06	31.85	32.62	30.88	31.21	321609
2022-04-07	31.26	32.36	31.26	32.05	278401
2022-04-08	32.10	32.75	32.01	32.39	186930
2022-04-11	31.69	31.77	30.18	30.18	417011
2022-04-12	30.64	31.02	30.17	30.66	171075
2022-04-13	30.93	31.79	30.69	31.63	132015
2022-04-14	31.99	33.22	31.88	32.83	230675
2022-04-18	32.85	33.45	32.27	33.01	179638
2022-04-19	32.95	33.65	32.95	33.43	173806
2022-04-20	33.41	33.77	32.30	33.35	289902
2022-04-21	33.53	33.85	31.56	31.62	260202
2022-04-22	31.65	32.32	30.41	30.73	200668
2022-04-25	29.83	30.00	27.61	28.67	449395
2022-04-26	28.30	29.50	28.30	28.96	250729
2022-04-27	29.69	30.59	29.21	30.28	288890
2022-04-28	30.09	30.54	29.29	30.11	270952
2022-04-29	30.10	30.43	29.20	29.42	178211
2022-05-02	29.93	30.23	29.30	30.01	285170
2022-05-03	30.37	31.72	30.14	31.16	270994
2022-05-04	31.75	33.03	30.80	32.79	319486
2022-05-05	32.75	33.45	31.52	32.63	146757
2022-05-06	32.54	32.54	31.45	32.16	150873
2022-05-09	31.76	31.78	29.08	29.65	401424
2022-05-10	29.48	30.98	28.07	28.16	538690
2022-05-11	28.00	29.39	27.33	28.03	485508
2022-05-12	27.73	27.80	26.20	27.11	335541
2022-05-13	27.45	28.27	27.27	27.92	389672
2022-05-16	27.96	28.72	27.56	28.42	302911
2022-05-17	28.98	29.77	28.69	28.76	139189
2022-05-18	28.73	29.29	27.45	27.78	212519
2022-05-19	27.80	29.50	27.77	29.02	371406
2022-05-20	29.13	29.99	28.06	28.88	267929
2022-05-23	29.10	30.33	28.80	30.31	343337
2022-05-24	30.00	30.28	29.07	29.59	191803
2022-05-25	29.69	30.38	29.04	29.97	145623
2022-05-26	30.00	31.49	29.45	31.20	300840
2022-05-27	31.00	31.10	29.92	30.46	160615
2022-05-31	30.62	30.98	29.76	29.87	210627
2022-06-01	30.03	31.49	30.01	31.17	251214
2022-06-02	31.27	32.25	30.90	31.16	191539
2022-06-03	31.16	31.34	30.43	31.22	64109
2022-06-06	31.61	31.75	30.65	30.79	75450
2022-06-07	30.45	30.95	30.24	30.67	98300
2022-06-08	30.10	30.20	28.70	29.06	230145
2022-06-09	28.75	28.84	28.01	28.13	218042
2022-06-10	28.00	28.57	27.40	27.60	171767
2022-06-13	26.56	26.78	25.59	25.59	332885
2022-06-14	25.81	27.05	25.19	25.33	439408
2022-06-15	25.69	26.71	25.68	26.32	209375
2022-06-16	25.50	26.00	24.40	25.31	687786
2022-06-17	25.00	25.54	23.85	23.95	658643
2022-06-21	24.38	25.25	24.20	24.66	321935
2022-06-22	24.21	24.30	23.25	23.26	332595
2022-06-23	23.31	23.50	22.03	22.63	329401
2022-06-24	22.96	23.22	22.38	22.57	277209
2022-06-27	22.86	24.90	22.83	24.64	321337
2022-06-28	24.92	24.92	23.49	23.64	177086
2022-06-29	24.45	24.45	22.96	23.01	89063
2022-06-30	22.74	23.22	22.23	23.00	173208
2022-07-01	23.09	23.09	21.85	22.95	192160
2022-07-05	22.69	22.69	21.34	21.92	306056
2022-07-06	21.98	22.22	19.71	20.52	587102
2022-07-07	21.15	22.03	21.15	21.40	226654
2022-07-08	21.50	21.69	21.06	21.33	91232
2022-07-11	21.00	21.43	20.80	21.03	101570
2022-07-12	20.75	20.94	20.31	20.36	130313
2022-07-13	20.15	20.78	20.14	20.55	158000
2022-07-14	20.20	20.54	19.71	20.53	101239
2022-07-15	20.76	21.70	20.68	21.61	109217
2022-07-18	21.95	22.47	21.76	21.99	164645
2022-07-19	22.10	23.07	22.10	22.95	154158
2022-07-20	23.03	23.24	22.45	23.18	88023
2022-07-21	23.74	23.74	22.88	23.46	98252
2022-07-22	23.61	23.64	22.58	23.02	95513
2022-07-25	23.32	24.01	23.00	23.98	202419
2022-07-26	24.25	24.29	23.34	23.62	59182
2022-07-27	23.71	24.88	23.71	24.85	175131
2022-07-28	27.17	29.36	27.15	28.72	699431
2022-07-29	29.27	29.78	29.04	29.66	402909
2022-08-01	29.76	30.70	29.00	30.46	325772
2022-08-02	30.21	30.79	29.45	30.47	213459
2022-08-03	30.50	30.55	29.10	29.72	193453
2022-08-04	29.94	29.94	28.02	28.04	227131
2022-08-05	27.78	29.12	26.95	28.64	147641
2022-08-08	28.74	29.37	28.54	29.05	165647
2022-08-09	29.22	29.57	28.96	29.49	95891
2022-08-10	30.00	30.19	29.36	29.46	179424
2022-08-11	29.83	30.50	29.47	30.48	279613
2022-08-12	30.50	30.76	29.83	30.33	195873
2022-08-15	29.01	29.89	28.73	28.92	267799
2022-08-16	28.97	29.26	28.62	28.71	160638
2022-08-17	28.54	28.56	27.72	27.89	290386
2022-08-18	27.81	28.95	27.81	28.61	208685
2022-08-19	28.23	28.46	27.41	27.44	193954
2022-08-22	27.28	27.75	26.77	27.55	147201
2022-08-23	27.52	28.00	26.75	26.76	237383
2022-08-24	26.76	27.58	26.39	27.39	139468
2022-08-25	27.51	27.71	26.65	27.48	151669
2022-08-26	27.30	27.58	26.47	26.75	124990
2022-08-29	26.51	27.77	26.51	27.16	149684
2022-08-30	26.90	26.99	25.86	26.15	143796
2022-08-31	26.16	26.94	26.07	26.39	80790
2022-09-01	26.11	26.78	26.05	26.15	104586
2022-09-02	26.56	26.56	25.66	26.15	77861
2022-09-06	26.30	26.48	25.52	25.75	126599
2022-09-07	25.46	25.47	25.11	25.23	116762
2022-09-08	25.18	25.90	25.04	25.69	93270
2022-09-09	26.08	26.39	25.71	26.29	175220
2022-09-12	26.55	27.44	26.51	27.10	98156
2022-09-13	26.54	27.81	26.54	27.17	164003
2022-09-14	27.23	27.98	27.05	27.64	127782
2022-09-15	27.36	27.58	27.11	27.23	78012
2022-09-16	26.84	26.84	25.91	26.01	300619
2022-09-19	25.86	26.30	25.41	26.24	209152
2022-09-20	26.51	27.55	26.51	27.23	230504
2022-09-21	27.50	27.50	26.67	26.75	146343
2022-09-22	26.70	26.90	25.86	25.95	227876
2022-09-23	25.46	25.75	23.66	24.47	522940
2022-09-26	24.10	25.04	23.44	23.63	444229
2022-09-27	24.03	24.73	23.91	24.60	192299
2022-09-28	24.54	25.03	24.22	24.96	154526
2022-09-29	24.68	24.68	23.88	24.31	247620
2022-09-30	24.03	25.01	24.03	24.52	199752
2022-10-03	24.73	25.58	24.61	24.93	153020
2022-10-04	25.53	25.87	25.32	25.49	154806
2022-10-05	25.07	25.45	24.40	25.21	264835
2022-10-06	25.02	25.62	24.77	25.00	71273
2022-10-07	24.92	25.32	24.61	24.73	200533
2022-10-10	24.99	25.23	24.04	24.08	148724
2022-10-11	24.01	24.62	23.42	24.17	161156
2022-10-12	24.09	24.80	23.23	24.59	67510
2022-10-13	24.15	25.28	23.74	25.16	118018
2022-10-14	25.08	25.68	24.79	25.21	113219
2022-10-17	25.61	26.23	25.51	25.90	143423
2022-10-18	26.24	27.00	25.85	26.08	242817
2022-10-19	26.06	26.36	25.63	26.29	173240
2022-10-20	26.13	26.35	25.33	25.57	99255
2022-10-21	25.44	25.98	24.81	25.95	221086
2022-10-24	26.06	26.48	25.45	26.10	98691
2022-10-25	26.14	27.03	25.42	27.01	322239
2022-10-26	26.75	26.99	26.00	26.05	176929
2022-10-27	26.48	26.84	25.01	25.11	237390
2022-10-28	25.07	25.24	24.29	25.24	242863
2022-10-31	24.57	25.43	24.25	24.72	278939
2022-11-01	25.21	25.66	24.91	25.45	294445
2022-11-02	25.37	25.69	24.58	24.64	187421
2022-11-03	24.50	25.16	24.18	24.97	140261
2022-11-04	25.79	26.73	25.59	26.18	230726
2022-11-07	26.20	27.44	25.97	27.16	155286
2022-11-08	27.37	27.59	26.90	27.21	107860
2022-11-09	27.26	27.70	26.69	26.92	196662
2022-11-10	26.99	27.75	25.58	26.42	339310
2022-11-11	27.08	28.24	26.95	27.60	276917
2022-11-14	27.60	27.76	26.22	26.26	148976
2022-11-15	26.63	26.74	26.15	26.46	144809
2022-11-16	26.00	26.01	25.51	25.87	193076
2022-11-17	25.64	26.15	25.36	25.90	103811
2022-11-18	25.90	25.90	25.16	25.60	131643
2022-11-21	25.29	26.16	25.10	26.11	98256
2022-11-22	26.02	26.15	25.35	25.51	247404
2022-11-23	25.51	25.67	24.79	25.38	197603
2022-11-25	25.30	25.86	25.30	25.58	60364
2022-11-28	25.38	25.38	24.76	25.04	131685
2022-11-29	24.96	25.68	24.92	25.05	75933
2022-11-30	25.28	25.59	24.77	25.54	193238
2022-12-01	25.05	25.41	24.72	25.18	174218
2022-12-02	25.16	25.72	24.81	25.68	104377
2022-12-05	25.84	26.25	25.64	25.82	208353
2022-12-06	25.58	25.85	24.60	24.67	251060
2022-12-07	24.55	24.60	23.83	24.10	202586
2022-12-08	24.12	24.63	24.12	24.37	125716
2022-12-09	24.23	25.01	24.14	24.74	136127
2022-12-12	24.57	25.02	24.57	24.72	117667
2022-12-13	25.20	25.20	23.96	24.27	237860
2022-12-14	24.30	24.44	23.51	23.77	200681
2022-12-15	23.69	24.22	23.26	23.89	186281
2022-12-16	23.58	24.42	23.58	24.32	288533
2022-12-19	24.07	24.32	23.60	23.77	130343
2022-12-20	23.65	24.63	23.65	24.63	182580
2022-12-21	24.63	26.08	24.56	25.82	360234
2022-12-22	25.52	26.11	25.20	26.07	221926
2022-12-23	25.92	26.53	25.61	26.34	88902
2022-12-27	26.32	26.44	26.00	26.20	97499
2022-12-28	25.95	26.20	25.25	25.29	67148
2022-12-29	25.20	25.95	25.16	25.92	123690
2022-12-30	25.39	26.00	25.20	25.96	123031
2023-01-03	25.96	26.21	25.12	25.18	78541
2023-01-04	25.00	25.09	24.38	24.52	90923
2023-01-05	24.33	24.83	24.06	24.77	77797
2023-01-06	24.99	25.43	24.82	25.01	97420
2023-01-09	25.41	25.89	25.00	25.08	69930
2023-01-10	25.17	25.57	24.80	25.51	73241
2023-01-11	25.59	25.77	24.89	25.10	82592
2023-01-12	25.42	25.73	25.20	25.60	60350
2023-01-13	25.39	26.22	25.34	25.83	148107
2023-01-17	25.94	26.69	25.93	26.39	131132
2023-01-18	26.49	27.15	25.76	25.76	212415
2023-01-19	25.73	26.11	25.50	25.75	75984
2023-01-20	25.98	26.28	25.50	25.98	96460
2023-01-23	26.11	26.15	25.57	25.61	70083
2023-01-24	25.57	26.30	25.20	26.10	157009
2023-01-25	26.10	26.39	25.46	26.36	132234
2023-01-26	26.42	26.57	25.92	26.57	165840
2023-01-27	26.45	27.19	26.45	27.17	150397
2023-01-30	27.17	27.69	26.61	26.80	125833
2023-01-31	26.74	27.29	26.62	27.16	59429
2023-02-01	27.45	27.69	27.22	27.47	240669
2023-02-02	27.58	27.60	26.20	26.62	137913
2023-02-03	26.46	26.92	26.39	26.65	67670
2023-02-06	26.82	27.40	26.40	27.21	112605
2023-02-07	27.14	27.55	27.01	27.44	71844
2023-02-08	27.39	27.72	27.28	27.54	121040
2023-02-09	27.73	28.05	27.26	27.46	239032
2023-02-10	27.38	27.74	26.86	27.49	81232
2023-02-13	27.71	27.80	27.01	27.74	176840
2023-02-14	27.70	28.02	27.31	27.80	123414
2023-02-15	28.12	28.13	27.31	28.11	96179
2023-02-16	27.86	28.34	27.65	28.14	100486
2023-02-17	28.17	28.80	27.25	28.76	211856
2023-02-21	27.08	27.55	25.56	25.73	537276
2023-02-22	25.56	26.26	25.56	25.73	200536
2023-02-23	25.90	26.63	25.90	26.51	221748
2023-02-24	26.31	27.40	26.20	26.95	255213
2023-02-27	27.05	27.84	26.71	26.92	257862
2023-02-28	26.89	27.38	26.51	26.89	143682
2023-03-01	27.00	27.48	26.99	27.23	111142
2023-03-02	27.00	27.11	26.66	27.03	153934
2023-03-03	26.99	27.31	26.89	27.00	111752
2023-03-06	27.00	27.01	26.31	26.43	141350
2023-03-07	26.35	26.49	25.95	25.95	111115
2023-03-08	26.07	26.66	25.95	26.20	148944
2023-03-09	26.30	26.30	25.07	25.07	218637
2023-03-10	25.03	25.32	24.26	24.67	207917
2023-03-13	24.57	25.00	23.87	24.05	164788
2023-03-14	24.55	25.04	24.18	24.34	178474
2023-03-15	23.56	23.91	23.00	23.51	145307
2023-03-16	23.25	23.76	22.96	23.55	131445
2023-03-17	23.52	23.52	22.28	23.03	294019
2023-03-20	23.10	23.52	23.06	23.14	113699
2023-03-21	23.61	24.23	23.60	24.14	143113
2023-03-22	24.23	24.23	23.69	23.94	66527
2023-03-23	24.10	24.44	23.46	23.80	90447
2023-03-24	23.47	23.92	23.34	23.85	71793
2023-03-27	23.73	23.88	23.32	23.79	60808
2023-03-28	23.63	23.95	23.48	23.72	82298
2023-03-29	23.90	24.20	23.60	23.85	78204
2023-03-30	23.77	24.18	23.58	23.67	72820
2023-03-31	23.78	24.14	23.66	24.12	54179
2023-04-03	24.26	24.26	23.15	23.30	86524
2023-04-04	23.41	23.70	23.04	23.22	91478
2023-04-05	22.97	23.33	22.80	23.22	83430
2023-04-06	23.26	23.26	22.60	22.78	88322
2023-04-10	22.86	23.64	22.86	23.31	138066
2023-04-11	23.45	24.06	23.45	23.83	55124
2023-04-12	23.80	24.11	23.69	23.75	52693
2023-04-13	23.75	24.03	23.75	23.89	74714
2023-04-14	24.06	24.18	23.52	23.69	39911
2023-04-17	23.80	24.48	23.75	24.40	61194
2023-04-18	24.45	24.59	24.23	24.44	50150
2023-04-19	24.44	24.54	23.90	24.04	46209
2023-04-20	23.92	24.15	23.39	23.57	56845
2023-04-21	23.43	23.50	23.05	23.15	55425
2023-04-24	23.00	23.75	22.99	23.68	64330
2023-04-25	23.50	23.50	22.33	22.77	118405
2023-04-26	22.87	23.08	22.38	22.76	78277
2023-04-27	22.76	23.37	22.70	23.23	48648
2023-04-28	23.07	23.92	23.01	23.67	82466
2023-05-01	23.50	23.66	22.93	23.32	54789
2023-05-02	23.27	23.35	22.22	22.38	77482
2023-05-03	22.23	22.40	21.71	21.79	71798
2023-05-04	21.70	21.70	20.42	20.92	232298
2023-05-05	21.22	22.00	21.22	21.72	92612
2023-05-08	21.94	22.83	21.66	22.78	155222
2023-05-09	22.49	22.78	22.41	22.55	64560
2023-05-10	22.76	22.86	22.09	22.75	114253
2023-05-11	22.69	22.96	22.35	22.88	60467
2023-05-12	22.45	22.99	22.33	22.79	74091
2023-05-15	22.47	23.25	22.47	23.19	82487
2023-05-16	23.00	23.21	22.56	22.89	64496
2023-05-17	23.01	23.01	22.54	22.87	66131
2023-05-18	22.85	22.98	22.64	22.77	54334
2023-05-19	22.77	22.80	22.37	22.54	174923
2023-05-22	22.44	22.85	22.23	22.59	222445
2023-05-23	21.85	22.60	21.85	22.32	154910
2023-05-24	22.42	22.49	21.90	22.16	186558
2023-05-25	22.00	22.00	20.94	21.72	346759
2023-05-26	21.91	21.91	20.91	20.99	72051
2023-05-30	20.91	20.93	20.10	20.44	125675
2023-05-31	20.28	20.28	19.23	19.30	164662
2023-06-01	19.40	19.71	19.30	19.58	195305
2023-06-02	19.68	20.68	19.68	20.39	147483
2023-06-05	20.50	20.72	20.23	20.39	63822
2023-06-06	20.24	20.93	20.10	20.73	57954
2023-06-07	20.83	21.19	20.68	20.95	174539
2023-06-08	20.92	21.43	20.92	21.21	79707
2023-06-09	21.01	21.32	20.92	21.05	52390
2023-06-12	20.93	20.94	20.58	20.65	47845
2023-06-13	20.81	21.00	20.63	20.68	41133
2023-06-14	20.87	21.26	20.63	20.71	70958
2023-06-15	20.69	21.21	20.63	21.09	59743
2023-06-16	21.22	21.22	20.80	20.82	34900
2023-06-20	20.80	20.80	20.22	20.63	80888
2023-06-21	20.40	21.01	20.40	20.82	54421
2023-06-22	20.71	21.11	20.71	21.02	36629
2023-06-23	20.87	21.11	20.67	21.00	72018
2023-06-26	20.98	21.45	20.30	21.17	261804
2023-06-27	21.02	21.43	20.94	21.00	58222
2023-06-28	21.04	21.52	20.96	21.33	91498
2023-06-29	21.25	21.83	21.25	21.67	120295
2023-06-30	21.00	21.99	21.00	21.85	109596
2023-07-03	21.83	22.18	21.77	22.01	66603
2023-07-05	22.25	22.39	21.74	22.05	118584
2023-07-06	21.88	22.01	21.31	21.92	77350
2023-07-07	21.92	22.39	21.92	22.17	92756
2023-07-10	22.13	22.36	22.09	22.21	48917
2023-07-11	22.31	22.88	22.10	22.79	73972
2023-07-12	23.00	23.24	22.83	22.85	46069
2023-07-13	22.89	23.20	22.76	23.00	71438
2023-07-14	23.09	23.09	22.56	22.65	91912
2023-07-17	22.50	22.78	22.28	22.74	38231
2023-07-18	22.50	23.42	22.50	23.12	77426
2023-07-19	23.30	23.37	23.03	23.06	53463
2023-07-20	23.20	23.20	22.90	23.02	48711
2023-07-21	23.13	23.13	22.70	22.94	71299
2023-07-24	22.79	23.19	22.79	23.00	51697
2023-07-25	23.00	23.38	23.00	23.00	48645
2023-07-26	23.00	23.25	23.00	23.14	24226
2023-07-27	23.25	23.46	23.15	23.24	50814
2023-07-28	23.41	23.81	23.38	23.76	60239
2023-07-31	23.94	24.03	23.46	23.90	75063
2023-08-01	23.89	23.89	23.50	23.65	88870
2023-08-02	23.71	23.71	23.20	23.44	65068
2023-08-03	23.70	23.89	23.29	23.82	75009
2023-08-04	23.95	24.08	23.71	23.75	73447
2023-08-07	23.75	23.98	23.64	23.90	34690
2023-08-08	23.75	23.75	23.19	23.55	62155
2023-08-09	23.72	24.08	23.54	23.86	61392
2023-08-10	23.90	23.98	23.67	23.84	40050
2023-08-11	24.09	24.09	23.58	23.65	44523
2023-08-14	23.33	23.61	23.17	23.53	46200
2023-08-15	23.55	23.70	23.29	23.55	55753
2023-08-16	23.47	23.90	23.25	23.29	101567
2023-08-17	23.29	23.50	23.11	23.25	58503
2023-08-18	22.91	23.19	22.75	22.79	56304
2023-08-21	22.71	22.92	22.43	22.52	50876
2023-08-22	22.58	22.73	22.38	22.69	56301
2023-08-23	23.10	23.76	22.70	23.21	155491
2023-08-24	23.10	23.19	22.53	22.61	86234
2023-08-25	22.72	22.72	22.17	22.39	71652
2023-08-28	22.30	22.80	22.05	22.19	74876
2023-08-29	22.30	22.66	22.30	22.56	54642
2023-08-30	22.06	22.78	22.06	22.58	67587
2023-08-31	22.49	22.56	22.24	22.25	49011
2023-09-01	22.39	22.61	22.30	22.39	47209
2023-09-05	22.37	22.37	21.58	21.64	70193
2023-09-06	21.70	22.00	21.43	21.63	126828
2023-09-07	21.59	21.64	21.02	21.12	54941
2023-09-08	21.25	21.77	21.25	21.65	56299
2023-09-11	21.75	21.76	21.05	21.10	89299
2023-09-12	21.01	21.75	20.92	21.71	77753
2023-09-13	22.09	23.45	22.09	22.83	302794
2023-09-14	22.91	23.39	22.77	22.81	110425
2023-09-15	22.79	22.99	22.42	22.47	98484
2023-09-18	22.45	22.89	22.13	22.52	76574
2023-09-19	22.68	22.97	22.67	22.80	72021
2023-09-20	22.97	23.10	22.51	22.55	57667
2023-09-21	22.53	22.53	22.12	22.26	34405
2023-09-22	22.41	22.75	22.36	22.60	70446
2023-09-25	22.65	22.99	22.65	22.93	83094
2023-09-26	22.82	23.27	22.77	23.01	58555
2023-09-27	23.03	23.53	23.03	23.37	76062
2023-09-28	23.30	23.55	23.14	23.34	65623
2023-09-29	23.41	23.56	23.07	23.13	58605
2023-10-02	23.10	23.41	23.00	23.26	72169
2023-10-03	23.25	23.47	22.58	22.66	70087
2023-10-04	22.50	22.56	21.85	22.15	62215
2023-10-05	22.10	22.35	21.92	22.24	90396
2023-10-06	22.24	22.85	22.20	22.68	67667
2023-10-09	22.80	23.25	22.74	23.00	81802
2023-10-10	23.13	23.14	22.67	22.80	46380
2023-10-11	22.88	23.12	22.80	23.00	50413
2023-10-12	23.00	23.07	22.83	22.87	37731
2023-10-13	22.95	23.08	22.66	22.84	46217
2023-10-16	23.01	23.30	22.84	23.13	144135
2023-10-17	23.16	23.73	23.15	23.37	140490
2023-10-18	23.17	23.33	22.86	22.91	71082
2023-10-19	22.76	22.85	22.38	22.42	49412
2023-10-20	22.42	22.49	22.02	22.22	33427
2023-10-23	22.27	22.49	21.90	22.24	69435
2023-10-24	22.35	22.98	22.35	22.71	40571
2023-10-25	22.67	22.76	22.32	22.73	41530
2023-10-26	22.50	22.55	22.11	22.44	68112
2023-10-27	22.48	22.65	22.28	22.37	45557
2023-10-30	22.56	22.59	22.01	22.16	43803
2023-10-31	22.16	22.51	21.93	22.19	54939
2023-11-01	22.11	22.33	21.79	22.29	86580
2023-11-02	22.60	22.77	21.97	22.30	94561
2023-11-03	22.27	22.75	22.18	22.67	64348
2023-11-06	22.40	22.75	22.31	22.53	77140
2023-11-07	22.43	22.52	21.95	22.10	47994
2023-11-08	22.06	22.06	21.58	21.63	60525
2023-11-09	21.80	22.23	21.50	21.54	48804
2023-11-10	21.64	21.73	21.20	21.48	69081
2023-11-13	21.31	21.64	21.18	21.63	36492
2023-11-14	21.83	22.49	21.83	22.38	95776
2023-11-15	22.38	22.80	22.34	22.69	61414
2023-11-16	22.50	22.69	22.29	22.45	41311
2023-11-17	22.61	23.00	22.57	23.00	79294
2023-11-20	23.00	23.15	22.50	23.03	49121
2023-11-21	23.09	23.26	22.80	23.05	49299
2023-11-22	23.00	23.22	22.80	23.17	35040
2023-11-24	23.40	24.20	23.40	24.10	129358
2023-11-27	24.20	24.58	23.78	24.48	111055
2023-11-28	24.70	24.96	24.51	24.77	94638
2023-11-29	24.99	25.60	24.89	25.58	332785
2023-11-30	26.09	26.09	25.43	25.77	155151
2023-12-01	25.80	26.31	25.67	26.09	163833
2023-12-04	25.89	26.12	25.59	25.77	111842
2023-12-05	25.56	25.68	25.01	25.68	151971
2023-12-06	25.68	26.07	25.45	25.59	156544
2023-12-07	25.51	25.57	25.13	25.43	104740
2023-12-08	25.29	25.75	25.29	25.53	56741
2023-12-11	25.57	25.57	25.16	25.24	189835
2023-12-12	25.10	25.46	24.79	25.37	103571
2023-12-13	25.29	26.19	24.86	26.12	186022
2023-12-14	26.20	27.09	26.20	27.00	147160
2023-12-15	27.12	27.47	26.94	27.31	145017
2023-12-18	27.67	27.78	26.98	27.07	200224
2023-12-19	27.06	27.60	26.81	27.57	140783
2023-12-20	27.61	28.25	27.38	27.67	145837
2023-12-21	27.71	28.16	27.59	28.14	81504
2023-12-22	28.25	28.72	28.25	28.50	120209
2023-12-26	28.55	28.55	28.00	28.06	116783
2023-12-27	28.00	28.18	27.90	28.07	64229
2023-12-28	27.89	28.30	27.89	27.99	48318
2023-12-29	27.99	28.04	27.54	27.96	92342
2024-01-02	27.96	28.40	27.83	28.23	128051
2024-01-03	28.20	29.17	27.85	28.84	152310
2024-01-04	29.17	29.49	28.98	29.11	126771
2024-01-05	29.15	29.65	28.96	29.57	182827
2024-01-08	29.24	29.56	28.45	29.15	104980
2024-01-09	28.94	29.26	28.45	28.86	63126
2024-01-10	28.96	29.29	28.68	28.78	57290
2024-01-11	28.71	28.81	28.35	28.62	106649
2024-01-12	28.95	29.41	28.72	29.01	143566
2024-01-16	29.00	29.34	28.72	29.01	67089
2024-01-17	28.60	29.16	28.57	29.12	67584
2024-01-18	29.27	29.53	29.09	29.36	125719
2024-01-19	29.26	29.74	29.06	29.60	103879
2024-01-22	29.34	29.72	28.88	28.97	128417
2024-01-23	29.12	29.12	28.62	28.89	71284
2024-01-24	29.20	29.49	28.95	29.07	72792
2024-01-25	29.19	29.23	28.64	28.87	55469
2024-01-26	28.87	28.99	28.34	28.88	83472
2024-01-29	28.75	28.99	28.43	28.73	40785
2024-01-30	28.08	29.25	28.03	29.08	76198
2024-01-31	29.02	29.25	28.68	28.72	38827
2024-02-01	28.70	29.08	27.47	28.36	159836
2024-02-02	28.33	28.39	27.72	27.85	84284
2024-02-05	27.89	28.11	27.53	27.91	97667
2024-02-06	27.80	28.63	27.80	28.09	77105
2024-02-07	28.06	28.48	27.88	28.37	42355
2024-02-08	28.16	28.58	28.14	28.45	70770
2024-02-09	28.39	28.55	28.05	28.37	108880
2024-02-12	28.49	29.92	28.49	29.85	154843
2024-02-13	29.90	30.14	28.80	29.48	167283
2024-02-14	29.87	31.36	29.86	30.88	301812
2024-02-15	30.90	32.00	30.66	31.22	217579
2024-02-16	31.26	31.42	31.03	31.25	73452
2024-02-20	31.14	31.72	30.91	31.66	99900
2024-02-21	31.80	32.83	31.60	32.77	222120
2024-02-22	32.97	33.59	32.42	33.52	213715
2024-02-23	33.51	33.86	33.32	33.69	162299
2024-02-26	33.61	33.62	32.75	33.56	175200
2024-02-27	33.92	33.92	33.20	33.59	96720
2024-02-28	33.60	34.44	33.60	34.11	125013
2024-02-29	34.37	34.50	33.94	34.13	149770
2024-03-01	34.19	34.87	34.15	34.35	121162
2024-03-04	34.40	34.82	33.63	33.76	121414
2024-03-05	33.76	33.90	33.07	33.18	60009
2024-03-06	33.24	36.42	32.82	36.38	686324
2024-03-07	38.68	40.97	38.25	40.89	854241
2024-03-08	41.50	44.33	41.40	44.30	513793
2024-03-11	44.00	45.00	42.91	44.66	425763
2024-03-12	44.92	45.88	44.37	45.36	334311
2024-03-13	45.36	45.46	42.10	42.50	409078
2024-03-14	42.40	42.54	41.09	41.48	284606
2024-03-15	41.60	42.15	41.39	41.55	180469
2024-03-18	41.39	42.75	41.20	42.60	137422
2024-03-19	42.01	42.50	41.77	41.90	95963
2024-03-20	41.94	41.97	41.16	41.52	80246
2024-03-21	41.74	42.42	41.50	41.62	62526
2024-03-22	41.40	42.75	41.40	41.67	147734
2024-03-25	42.40	44.23	41.99	43.41	238605
2024-03-26	43.40	43.69	42.01	42.71	255930
2024-03-27	42.68	43.14	42.16	42.57	211592
2024-03-28	42.60	43.43	42.33	42.62	94879
2024-04-01	42.72	43.24	42.33	42.49	49760
2024-04-02	42.49	42.49	41.30	42.14	87510
2024-04-03	42.04	43.45	42.04	43.32	93432
2024-04-04	43.45	43.59	42.46	42.55	106938
2024-04-05	42.61	42.92	42.39	42.76	44423
2024-04-08	42.97	43.13	42.31	42.50	140952
2024-04-09	42.55	42.55	41.56	41.73	135795
2024-04-10	41.35	42.39	40.61	41.73	150992
2024-04-11	42.73	43.99	42.30	43.40	158285
2024-04-12	43.78	43.80	42.47	42.95	121831
2024-04-15	43.22	43.79	42.40	42.53	90574
2024-04-16	42.71	42.71	41.71	42.26	84129
2024-04-17	42.26	42.75	41.92	42.02	73685
2024-04-18	42.11	42.11	41.01	41.39	54338
2024-04-19	41.24	41.71	40.94	41.33	207042
2024-04-22	41.09	42.38	40.92	42.33	208971
2024-04-23	42.41	43.22	42.05	42.12	178098
2024-04-24	42.33	44.00	42.17	43.85	248997
2024-04-25	43.73	44.45	43.19	43.95	194170
2024-04-26	44.00	44.71	43.70	44.71	106508
2024-04-29	44.71	44.79	44.01	44.20	88149
2024-04-30	44.32	44.44	43.00	43.15	90139
2024-05-01	43.26	43.33	42.01	42.57	101818
2024-05-02	42.86	44.25	42.86	44.07	139941
2024-05-03	44.04	44.63	43.83	44.42	93754
2024-05-06	44.02	45.07	43.72	43.91	112446
2024-05-07	44.23	45.88	44.00	45.78	133884
2024-05-08	45.88	46.98	45.25	46.75	135063
2024-05-09	46.99	48.35	46.99	47.78	179737
2024-05-10	47.46	48.10	46.83	46.99	130970
2024-05-13	47.25	48.88	47.01	48.66	269144
2024-05-14	47.50	47.50	44.01	45.47	641193
2024-05-15	45.67	45.76	44.50	44.89	179147
2024-05-16	45.16	47.39	45.12	46.60	215737
2024-05-17	46.15	47.73	46.07	47.23	254251
2024-05-20	47.40	49.18	47.40	48.86	144470
2024-05-21	48.64	50.24	48.25	49.71	207457
2024-05-22	49.27	49.57	47.98	48.64	95902
2024-05-23	48.28	49.39	47.83	48.01	81915
2024-05-24	47.25	49.07	47.25	48.72	104162
2024-05-28	48.85	49.17	48.16	48.45	223754
2024-05-29	48.19	48.75	47.80	47.95	143601
2024-05-30	47.90	48.98	47.81	48.53	110305
2024-05-31	48.70	49.69	48.54	49.43	126991
2024-06-03	49.80	50.00	48.39	48.92	103047
2024-06-04	48.95	49.35	48.21	49.02	220311
2024-06-05	49.40	53.28	48.72	52.68	581739
2024-06-06	53.00	53.25	51.17	51.58	262753
2024-06-07	52.64	52.64	51.19	51.58	160183
2024-06-10	51.50	53.00	50.78	51.42	265280
2024-06-11	50.63	51.42	48.64	51.09	244849
2024-06-12	51.47	51.99	50.53	50.76	117501
2024-06-13	50.43	51.17	49.23	49.42	233170
2024-06-14	49.42	49.43	46.34	47.14	383583
2024-06-17	47.07	47.95	46.05	47.68	295708
2024-06-18	47.94	49.41	47.89	49.07	107643
2024-06-20	49.38	50.86	49.38	49.95	154856
2024-06-21	49.59	50.05	49.30	49.77	129002
2024-06-24	49.69	50.79	49.13	49.68	238338
2024-06-25	49.91	50.11	49.30	49.80	64971
2024-06-26	49.34	49.98	49.26	49.71	69822
2024-06-27	49.99	50.48	49.37	50.46	183950
2024-06-28	50.69	51.59	50.47	51.03	204153
2024-07-01	51.49	51.88	50.81	51.36	103737
2024-07-02	51.12	52.90	50.97	52.59	389378
2024-07-03	52.69	53.83	52.25	52.42	137031
2024-07-05	52.07	52.36	51.47	52.01	130072
2024-07-08	51.43	51.81	50.12	50.84	264387
2024-07-09	50.73	51.71	50.35	50.79	174869
2024-07-10	51.25	51.42	50.58	51.19	163603
2024-07-11	51.15	52.26	50.81	51.34	120879
2024-07-12	51.45	51.72	50.72	51.39	147852
2024-07-15	50.94	51.74	50.71	50.81	104425
2024-07-16	50.52	51.78	50.52	51.14	81788
2024-07-17	51.11	51.40	50.24	50.52	90796
2024-07-18	50.73	51.30	49.24	49.73	126361
2024-07-19	49.38	49.51	48.60	48.90	124726
2024-07-22	49.38	50.94	49.10	50.74	84578
2024-07-23	50.74	51.09	49.81	50.19	112551
2024-07-24	50.42	50.53	48.84	49.12	59978
2024-07-25	48.57	48.64	47.01	47.03	185901
2024-07-26	47.38	47.48	46.51	47.22	82025
2024-07-29	46.87	47.95	46.65	46.77	87566
2024-07-30	46.57	47.49	45.50	45.59	301551
2024-07-31	46.09	47.80	45.92	46.72	180875
2024-08-01	47.00	47.21	45.39	45.80	107661
2024-08-02	45.10	45.10	43.75	44.90	193027
2024-08-05	41.77	44.10	40.82	43.06	377412
2024-08-06	42.75	44.54	42.61	43.65	139785
2024-08-07	44.06	44.63	43.60	44.09	66962
2024-08-08	44.09	44.89	43.56	44.47	52175
2024-08-09	44.32	44.80	44.17	44.35	62640
2024-08-12	44.65	45.31	43.38	44.99	72852
2024-08-13	44.84	45.91	44.84	45.47	65340
2024-08-14	45.59	46.54	45.40	45.71	57196
2024-08-15	46.05	46.62	45.94	46.38	61161
2024-08-16	46.38	46.58	45.78	45.86	66467
2024-08-19	46.14	47.64	45.87	47.35	316014
2024-08-20	51.32	55.09	51.32	54.91	1293996
2024-08-21	54.91	55.02	53.29	53.66	311795
2024-08-22	53.10	53.57	51.66	51.66	316245
2024-08-23	51.00	52.17	50.58	51.92	294693
2024-08-26	51.50	53.20	51.49	52.87	167691
2024-08-27	52.50	53.04	52.39	52.96	111032
2024-08-28	52.50	53.00	51.83	51.88	104852
2024-08-29	51.85	52.73	51.69	51.80	103386
2024-08-30	51.50	53.71	51.50	53.61	198292
2024-09-03	53.25	53.67	52.25	52.58	188739
2024-09-04	52.25	53.17	51.67	51.67	171805
2024-09-05	51.67	51.92	50.37	50.51	130370
2024-09-06	50.36	50.70	49.30	49.75	214868
2024-09-09	49.96	52.56	49.73	51.88	247964
2024-09-10	52.00	52.00	50.76	51.25	138184
2024-09-11	51.00	53.64	50.87	53.10	259858
2024-09-12	52.86	56.65	52.77	55.68	737212
2024-09-13	55.50	56.38	55.00	56.12	290160
2024-09-16	56.00	56.91	55.26	56.75	219302
2024-09-17	56.50	56.75	55.68	55.78	223505
2024-09-18	56.00	56.10	54.51	54.67	249210
2024-09-19	56.66	57.57	55.45	57.32	379573
2024-09-20	56.99	58.22	56.70	57.10	238790
2024-09-23	57.47	61.50	57.47	61.23	667378
2024-09-24	61.50	62.02	60.27	61.22	192114
2024-09-25	61.70	63.71	61.33	63.17	405522
2024-09-26	63.45	63.99	62.51	63.35	256973
2024-09-27	63.30	65.89	63.25	63.41	252615
2024-09-30	63.41	63.63	61.63	62.63	123509
2024-10-01	61.99	62.59	61.40	62.29	90043
2024-10-02	62.35	64.25	62.05	63.78	173267
2024-10-03	64.30	65.49	63.43	64.00	180872
2024-10-04	64.00	64.36	62.45	63.33	184272
2024-10-07	63.33	63.92	62.44	63.26	96005
2024-10-08	62.75	63.54	62.41	62.50	107164
2024-10-09	62.40	62.87	61.14	61.50	104023
2024-10-10	61.86	62.38	60.89	61.53	88717
2024-10-11	61.04	61.50	60.22	61.33	111619
2024-10-14	61.16	61.18	59.21	59.50	221854
2024-10-15	58.91	59.00	57.55	58.62	203076
2024-10-16	58.69	60.24	58.00	58.40	134163
2024-10-17	58.46	58.46	57.02	57.59	108782
2024-10-18	58.81	59.37	57.98	58.73	315422
2024-10-21	58.94	59.43	57.95	58.83	160979
2024-10-22	58.80	59.44	58.27	58.77	108703
2024-10-23	58.17	58.59	56.50	57.31	206174
2024-10-24	57.82	57.94	57.07	57.47	94609
2024-10-25	57.83	58.03	57.10	57.51	83797
2024-10-28	57.00	57.00	55.81	56.60	142459
2024-10-29	56.23	56.70	53.67	54.79	317012
2024-10-30	54.50	55.09	53.05	53.57	272665
2024-10-31	53.09	54.41	52.73	53.35	189199
2024-11-01	54.12	54.31	53.31	53.43	174961
2024-11-04	53.43	55.35	53.34	53.82	206156
2024-11-05	52.64	54.75	52.00	53.93	288354
2024-11-06	52.69	53.82	52.55	53.47	244190
2024-11-07	53.80	55.37	53.28	53.61	206049
2024-11-08	53.45	53.92	53.25	53.52	107878
2024-11-11	53.24	53.60	51.80	51.82	364259
2024-11-12	51.58	52.03	48.20	48.87	464572
2024-11-13	48.72	50.36	48.59	49.93	407496
2024-11-14	50.10	53.87	50.10	53.63	304244
2024-11-15	53.39	53.50	52.07	52.13	162624
2024-11-18	52.61	53.43	52.25	52.66	134309
2024-11-19	52.14	52.36	51.37	52.21	120667
2024-11-20	52.34	53.80	51.79	52.68	157304
2024-11-21	52.46	52.95	50.58	51.38	358800
2024-11-22	51.30	52.06	51.08	51.80	180465
2024-11-25	51.68	51.75	49.21	49.32	194364
2024-11-26	49.34	49.90	47.45	47.59	228926
2024-11-27	47.49	47.91	46.86	47.91	149526
2024-11-29	48.02	49.15	48.02	48.44	57038
2024-12-02	48.44	48.81	47.62	47.64	146200
2024-12-03	47.88	48.69	47.66	48.37	112185
2024-12-04	48.30	48.69	47.35	48.67	159799
2024-12-05	48.48	49.53	48.48	49.04	163496
2024-12-06	49.20	49.48	48.16	48.82	155977
2024-12-09	48.72	48.77	47.44	47.53	102443
2024-12-10	47.39	48.06	47.01	47.55	240242
2024-12-11	47.52	47.52	44.56	45.25	379913
2024-12-12	44.51	45.41	43.95	44.01	217723
2024-12-13	44.07	44.48	43.30	43.75	216864
2024-12-16	43.47	44.55	43.05	43.78	210699
2024-12-17	43.26	43.88	42.19	43.17	139314
2024-12-18	43.21	43.58	42.02	42.35	222607
2024-12-19	42.68	43.38	42.45	42.78	128586
2024-12-20	42.63	43.97	42.55	42.56	102598
2024-12-23	42.53	44.52	42.53	44.39	116419
2024-12-24	44.40	45.01	43.57	44.52	48948
2024-12-26	44.51	44.98	43.79	44.11	63946
2024-12-27	43.98	44.78	43.09	43.87	142906
2024-12-30	43.16	43.83	42.51	42.62	157755
2024-12-31	42.58	43.70	42.58	43.29	83229
2025-01-02	43.30	46.65	43.30	46.51	148261
2025-01-03	46.96	46.96	45.32	45.69	88717
2025-01-06	46.17	46.37	43.94	44.07	109164
2025-01-07	44.06	45.74	43.74	45.36	118741
2025-01-08	45.25	45.65	44.69	45.07	97618
2025-01-10	45.68	47.08	45.46	45.94	179803
2025-01-13	45.84	46.52	44.99	45.70	175563
2025-01-14	45.51	46.24	44.97	45.16	94735
2025-01-15	45.39	45.77	44.27	44.74	209933
2025-01-16	44.82	45.34	42.96	43.55	167627
2025-01-17	43.19	43.71	42.30	42.48	233483
2025-01-21	42.49	42.49	41.11	41.76	313682
2025-01-22	41.60	43.03	41.43	42.03	173274
2025-01-23	42.12	42.85	41.73	41.98	89559
2025-01-24	42.00	42.46	41.11	41.68	97765
2025-01-27	41.33	41.90	40.96	41.11	80551
2025-01-28	41.02	41.47	40.71	40.80	82978
2025-01-29	40.70	41.82	40.70	41.43	130828
2025-01-30	41.68	42.46	41.61	42.06	72062
2025-01-31	42.01	42.81	41.65	42.17	122367
2025-02-03	42.17	42.69	40.87	42.37	140744
2025-02-04	42.56	44.38	42.50	43.62	105693
2025-02-05	43.84	44.99	43.81	44.17	192708
2025-02-06	44.26	44.82	43.52	43.55	97232
2025-02-07	43.68	43.90	42.60	42.80	35364
2025-02-10	42.85	44.11	42.85	43.77	80394
2025-02-11	43.95	44.36	42.71	43.99	51455
2025-02-12	44.44	44.93	43.74	44.14	128777
2025-02-13	44.20	44.20	42.22	43.92	111300
2025-02-14	44.03	45.35	43.00	44.00	162158
2025-02-18	43.99	45.41	43.99	45.25	114427
2025-02-19	44.75	45.65	44.62	44.81	153881
2025-02-20	44.27	45.29	44.27	45.03	58857
2025-02-21	44.93	45.19	43.60	43.68	85968
2025-02-24	43.57	43.67	42.82	43.23	108558
2025-02-25	42.89	43.94	42.07	42.49	81158
2025-02-26	43.01	43.54	42.26	42.67	69398
2025-02-27	42.71	42.71	40.80	40.91	104273
2025-02-28	40.90	41.31	40.01	40.95	78447
2025-03-03	40.95	41.06	39.31	39.60	135433
2025-03-04	39.19	40.19	37.87	39.76	127334
2025-03-05	39.80	40.09	39.23	39.92	57352
2025-03-06	39.92	40.95	39.92	40.25	68797
2025-03-07	40.01	41.20	40.01	40.72	76845
2025-03-10	40.30	40.30	38.83	39.10	73757
2025-03-11	38.86	39.11	37.75	38.53	81088
2025-03-12	38.70	40.25	38.70	39.71	101560
2025-03-13	39.95	40.09	39.21	39.32	49746
2025-03-14	39.32	40.39	39.00	40.14	78876
2025-03-17	39.94	41.52	39.90	40.74	82497
2025-03-18	40.76	41.52	39.81	39.91	65880
2025-03-19	39.83	40.38	39.50	40.08	82977
2025-03-20	39.83	41.54	39.83	40.79	70285
2025-03-21	40.70	40.75	39.99	40.13	67384
2025-03-24	40.46	41.43	40.07	40.24	76679
2025-03-25	40.83	40.83	40.27	40.31	36633
2025-03-26	40.22	40.68	39.42	39.59	99526
2025-03-27	39.50	39.81	39.11	39.24	58376
2025-03-28	39.10	39.70	38.62	38.89	87136
2025-03-31	38.57	39.79	37.85	39.22	104395
2025-04-01	39.12	39.87	38.48	39.38	67428
2025-04-02	39.00	39.96	38.96	39.84	64757
2025-04-03	37.97	38.31	35.00	35.06	246219
2025-04-04	32.47	32.50	29.79	31.41	569538
2025-04-07	29.36	33.00	29.25	31.35	589528
2025-04-08	32.24	32.92	29.02	29.54	275777
2025-04-09	29.32	32.72	28.37	31.30	468699
2025-04-10	31.00	31.40	30.01	31.00	372108
2025-04-11	30.99	32.38	30.99	31.73	347437
2025-04-14	32.00	33.73	32.00	33.27	224858
2025-04-15	32.90	33.49	32.39	32.65	103262
2025-04-16	32.35	33.15	32.10	32.55	57720
2025-04-17	32.82	33.18	32.50	32.58	125054
2025-04-21	32.25	32.30	31.13	32.03	111706
2025-04-22	32.35	32.57	31.75	31.95	68211
2025-04-23	32.39	33.69	32.39	33.45	116445
2025-04-24	33.61	34.33	33.21	34.25	102102
2025-04-25	34.09	34.71	34.03	34.28	70834
2025-04-28	34.47	34.85	33.67	33.93	54651
2025-04-29	33.78	34.34	33.64	33.91	98488
2025-04-30	33.59	34.51	33.20	34.31	56719
2025-05-01	34.17	35.47	34.17	34.47	56491
2025-05-02	35.02	35.64	34.75	35.42	71886
2025-05-05	35.23	37.10	35.20	36.37	122332
2025-05-06	35.80	36.80	35.03	35.55	101287
2025-05-07	35.85	36.50	35.05	35.99	108540
2025-05-08	36.14	37.40	35.93	36.82	99258
2025-05-09	37.00	37.34	36.61	36.98	61043
2025-05-12	38.11	40.00	38.01	38.62	120086
2025-05-13	38.97	40.51	38.97	39.67	151420
2025-05-14	39.77	41.49	39.45	40.36	137596
2025-05-15	40.09	40.82	40.09	40.12	65608
2025-05-16	40.76	41.47	40.64	40.97	83557
2025-05-19	40.49	41.39	40.11	40.23	92332
2025-05-20	40.37	40.53	39.98	40.10	48506
2025-05-21	39.48	40.28	39.10	39.30	68047
2025-05-22	39.11	39.51	38.23	38.34	54740
2025-05-23	37.85	38.94	37.81	38.86	80030
2025-05-27	39.16	39.64	38.63	39.12	44595
2025-05-28	38.97	39.26	38.63	38.88	41274
2025-05-29	39.37	39.90	38.89	39.02	34166
2025-05-30	38.89	39.41	38.50	39.17	82724
2025-06-02	39.31	39.60	39.06	39.49	31997
2025-06-03	39.39	39.99	38.94	39.57	63891
2025-06-04	39.75	40.17	39.45	39.48	48652
2025-06-05	39.52	40.02	39.25	39.34	50050
2025-06-06	39.50	40.35	38.80	39.24	75471
2025-06-09	39.18	39.68	38.82	38.99	154122
2025-06-10	39.31	39.35	38.22	38.37	172177
2025-06-11	38.37	38.86	38.08	38.69	110992
2025-06-12	38.63	39.65	38.41	39.03	126133
2025-06-13	40.36	41.56	39.80	41.39	295423
2025-06-16	41.32	42.49	40.24	40.29	117642
2025-06-17	40.00	40.98	39.87	40.60	99476
2025-06-18	40.80	41.41	40.51	40.78	111862
2025-06-20	40.63	40.99	39.91	40.02	83458
2025-06-23	40.11	40.39	38.93	39.23	70574
2025-06-24	39.11	39.34	38.32	38.39	66490
2025-06-25	38.18	39.41	38.18	38.92	54348
2025-06-26	38.75	39.19	38.02	38.09	70807

Explore More About NMM

Coins representing dividend payouts and trends

NMM Dividend History

Discover Navios Maritime Partners'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

NMM Stock Split History

Discover Navios Maritime Partners'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

NMM Historical Prices

Explore Navios Maritime Partners's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics