Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Natural Resources Partners (NRP) Historical Prices: Free Download & Interactive Data Table 2025

NRP Historical Prices

Summary

Key Stock Metrics

86.83

(April 7, 2025)

52-Week Low

113.04

(November 22, 2024)

52-Week High

429.99

(July 13, 2007)

All-Time High

101.85

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-10-11	100.00	100.05	95.00	97.00	421880
2002-10-14	97.00	98.70	96.75	98.00	19500
2002-10-15	98.00	99.40	97.75	97.75	13780
2002-10-16	91.75	95.50	91.75	95.25	33200
2002-10-17	96.00	96.25	93.75	95.70	15420
2002-10-18	96.00	97.75	95.50	97.50	8880
2002-10-21	97.50	97.50	96.05	96.50	6060
2002-10-22	96.50	96.50	94.50	95.25	7700
2002-10-23	95.50	96.00	94.75	95.25	3500
2002-10-24	95.50	95.75	94.75	94.95	4200
2002-10-25	95.45	95.45	94.60	94.75	6980
2002-10-28	94.95	95.00	93.25	94.20	10740
2002-10-29	94.20	95.00	92.75	94.50	9760
2002-10-30	94.75	96.25	94.60	95.45	11840
2002-10-31	95.45	97.00	95.45	96.95	9420
2002-11-01	97.00	97.50	96.50	97.45	5920
2002-11-04	97.25	98.00	96.50	96.60	6040
2002-11-05	96.50	97.15	95.00	95.00	3860
2002-11-06	95.00	95.25	94.25	94.30	2860
2002-11-07	94.25	96.75	94.25	96.75	6140
2002-11-08	97.00	97.10	95.60	95.60	5060
2002-11-11	96.10	96.80	94.50	95.15	5420
2002-11-12	94.75	96.75	94.40	95.50	12560
2002-11-13	95.75	97.00	95.50	96.90	3680
2002-11-14	97.25	97.50	96.50	97.00	5380
2002-11-15	97.00	97.50	96.25	97.20	6040
2002-11-18	97.20	99.25	97.20	97.75	8220
2002-11-19	98.00	99.00	97.50	98.25	4660
2002-11-20	98.25	99.50	97.50	99.00	5060
2002-11-21	98.00	99.25	98.00	99.25	6820
2002-11-22	97.00	99.00	97.00	98.50	6900
2002-11-25	97.00	97.75	95.25	95.50	11040
2002-11-26	96.25	97.50	95.70	97.50	8740
2002-11-27	97.50	98.90	96.75	97.50	8960
2002-11-29	98.75	98.75	98.15	98.15	820
2002-12-02	98.90	98.90	97.25	98.30	8620
2002-12-03	98.80	98.80	97.50	97.75	4800
2002-12-04	97.50	98.15	97.25	98.00	6520
2002-12-05	98.50	98.50	96.75	97.25	5660
2002-12-06	97.00	98.00	96.75	97.75	1880
2002-12-09	98.00	98.25	97.50	97.95	3760
2002-12-10	98.15	99.25	97.75	98.30	6940
2002-12-11	98.75	99.00	98.00	98.50	3740
2002-12-12	98.50	99.20	98.50	99.00	3280
2002-12-13	99.25	99.75	98.90	99.40	8200
2002-12-16	97.75	99.20	97.75	99.20	5460
2002-12-17	99.25	99.25	97.75	98.50	5020
2002-12-18	98.75	99.10	97.75	99.10	3540
2002-12-19	99.10	99.25	96.25	97.25	10320
2002-12-20	97.50	99.75	96.75	98.50	5360
2002-12-23	98.00	100.10	98.00	99.75	13160
2002-12-24	99.75	101.00	99.00	99.00	5740
2002-12-26	99.25	101.75	99.25	100.95	7600
2002-12-27	101.25	102.25	101.25	102.00	9480
2002-12-30	102.50	102.75	101.25	101.30	5640
2002-12-31	101.50	103.50	101.50	103.50	7040
2003-01-02	103.50	104.75	103.25	103.50	6940
2003-01-03	103.75	104.50	103.50	104.50	5300
2003-01-06	104.55	104.60	102.25	103.50	12460
2003-01-07	104.00	104.50	103.25	103.30	13460
2003-01-08	102.75	103.75	102.75	103.60	3460
2003-01-09	103.70	104.90	103.50	104.50	9320
2003-01-10	104.75	106.15	104.15	106.00	10460
2003-01-13	106.25	107.40	106.10	106.75	11480
2003-01-14	107.50	109.25	106.25	109.25	12900
2003-01-15	109.50	111.00	108.75	111.00	17480
2003-01-16	109.50	110.45	107.70	108.15	20660
2003-01-17	107.90	112.50	107.75	110.75	17940
2003-01-21	112.00	112.00	108.75	109.70	7800
2003-01-22	109.90	110.75	109.10	109.80	6380
2003-01-23	109.50	111.50	109.50	110.50	13180
2003-01-24	110.50	110.75	108.50	109.25	7700
2003-01-27	109.10	109.95	109.00	109.75	4120
2003-01-28	110.00	110.50	109.60	110.00	3740
2003-01-29	110.25	113.25	110.00	113.25	13780
2003-01-30	110.75	111.50	110.75	111.25	3780
2003-01-31	110.80	110.90	109.30	110.25	4460
2003-02-03	111.50	112.50	111.50	112.25	2720
2003-02-04	113.00	114.50	111.30	111.35	7680
2003-02-05	112.00	112.00	111.25	112.00	2400
2003-02-06	111.75	111.75	110.25	110.80	2740
2003-02-07	111.25	111.95	111.25	111.75	3100
2003-02-10	111.35	112.50	111.10	111.85	2940
2003-02-11	112.00	114.75	112.00	114.50	6640
2003-02-12	114.75	115.15	113.70	113.95	3020
2003-02-13	114.25	114.25	112.00	112.35	3520
2003-02-14	113.00	113.25	110.50	111.85	7980
2003-02-18	112.00	113.45	112.00	112.75	3120
2003-02-19	113.00	113.60	112.00	112.75	2600
2003-02-20	112.40	112.75	111.85	112.00	1080
2003-02-21	111.75	112.00	111.30	112.00	2240
2003-02-24	111.75	111.95	111.25	111.90	2020
2003-02-25	112.00	113.55	111.30	113.25	3040
2003-02-26	113.05	114.40	112.75	113.75	4100
2003-02-27	114.15	115.25	114.00	114.95	4680
2003-02-28	115.25	115.45	114.15	115.45	5280
2003-03-03	115.75	116.00	114.95	116.00	4560
2003-03-04	116.00	117.75	114.75	116.90	6920
2003-03-05	117.25	117.60	115.25	115.25	4540
2003-03-06	116.25	117.50	115.60	117.50	6600
2003-03-07	117.25	119.90	117.25	118.50	8600
2003-03-10	118.95	118.95	115.75	118.45	6000
2003-03-11	117.20	119.75	115.20	115.30	8140
2003-03-12	115.05	115.05	111.75	112.70	6140
2003-03-13	113.00	113.25	111.00	112.75	11700
2003-03-14	113.00	113.00	111.05	111.75	12940
2003-03-17	111.25	114.00	111.25	114.00	1800
2003-03-18	115.00	115.00	112.25	113.15	3780
2003-03-19	112.15	113.00	112.00	113.00	2660
2003-03-20	113.00	113.75	113.00	113.65	1580
2003-03-21	113.90	115.45	113.25	115.00	5000
2003-03-24	115.00	117.25	115.00	116.75	4020
2003-03-25	116.25	116.95	115.65	115.90	1540
2003-03-26	115.75	115.80	114.75	115.75	2840
2003-03-27	114.00	114.00	113.75	113.95	2360
2003-03-28	114.25	114.25	112.50	113.75	1300
2003-03-31	113.75	114.70	113.75	114.30	920
2003-04-01	114.50	117.20	114.50	116.60	2740
2003-04-02	116.75	117.00	116.00	116.50	3220
2003-04-03	116.50	117.75	116.50	117.75	1760
2003-04-04	118.50	120.05	118.50	120.00	3740
2003-04-07	120.25	120.50	120.00	120.50	3180
2003-04-08	120.35	120.35	118.00	118.25	2240
2003-04-09	117.50	117.50	115.00	117.00	4120
2003-04-10	116.90	121.45	116.90	121.00	11640
2003-04-11	121.60	123.50	121.60	122.00	5240
2003-04-14	122.50	123.10	121.50	122.75	3520
2003-04-15	122.80	124.50	122.75	124.50	1440
2003-04-16	125.00	126.75	124.25	125.00	6480
2003-04-17	125.25	127.00	124.65	125.25	3000
2003-04-21	126.50	128.75	126.25	128.45	6380
2003-04-22	128.80	128.80	125.75	127.30	6740
2003-04-23	126.50	127.35	125.45	127.35	4420
2003-04-24	126.90	127.35	126.50	126.90	5020
2003-04-25	129.00	129.00	127.30	127.75	4240
2003-04-28	127.00	128.75	127.00	128.55	3280
2003-04-29	125.25	129.25	125.00	128.75	4800
2003-04-30	128.75	128.75	127.50	128.00	4520
2003-05-01	128.75	131.75	128.75	129.60	5680
2003-05-02	130.25	133.20	130.25	133.00	3060
2003-05-05	132.55	132.55	130.50	130.50	3140
2003-05-06	129.50	131.00	129.50	130.95	8000
2003-05-07	131.00	131.25	129.75	130.75	5540
2003-05-08	131.00	133.45	131.00	133.25	2800
2003-05-09	134.25	136.50	134.25	134.75	2460
2003-05-12	134.75	135.45	133.75	135.45	3300
2003-05-13	136.00	138.25	135.50	138.25	5160
2003-05-14	137.50	138.05	136.65	136.65	7400
2003-05-15	136.70	136.70	134.50	135.00	7200
2003-05-16	135.25	136.20	133.50	133.80	2900
2003-05-19	134.10	136.75	133.75	136.00	5160
2003-05-20	136.75	140.45	136.50	139.90	7200
2003-05-21	140.40	140.40	139.25	140.00	1740
2003-05-22	141.25	143.25	140.50	140.50	5720
2003-05-23	142.50	143.95	140.75	141.45	4960
2003-05-27	140.95	142.45	140.45	140.75	3060
2003-05-28	140.75	140.75	139.75	140.25	2160
2003-05-29	139.75	141.50	139.75	141.00	1840
2003-05-30	141.00	143.00	140.00	143.00	4920
2003-06-02	142.75	152.25	142.75	147.00	9000
2003-06-03	147.25	150.00	146.50	149.10	6300
2003-06-04	150.00	150.75	148.80	149.60	7720
2003-06-05	150.50	151.50	149.25	150.00	11240
2003-06-06	149.95	150.00	148.75	149.50	3860
2003-06-09	149.50	149.75	148.55	149.20	1040
2003-06-10	149.25	151.45	149.15	150.50	10060
2003-06-11	150.00	154.00	149.95	153.65	7460
2003-06-12	154.90	158.80	154.90	157.60	5700
2003-06-13	157.00	157.60	154.50	155.00	4160
2003-06-16	156.00	156.25	153.70	155.50	3660
2003-06-17	155.75	155.75	151.50	152.00	4600
2003-06-18	150.75	150.75	148.50	149.35	10160
2003-06-19	148.60	151.00	148.60	149.75	11660
2003-06-20	149.90	149.95	149.50	149.70	3480
2003-06-23	149.90	149.95	149.00	149.90	2140
2003-06-24	149.90	149.90	149.00	149.90	1880
2003-06-25	149.95	149.95	149.35	149.50	5620
2003-06-26	150.00	151.00	149.90	151.00	1980
2003-06-27	151.50	157.00	151.50	157.00	4900
2003-06-30	157.50	159.20	157.50	158.05	1980
2003-07-01	157.55	159.95	157.50	159.50	2340
2003-07-02	159.70	163.25	159.70	162.95	3660
2003-07-03	171.50	171.50	165.50	165.75	11340
2003-07-07	166.25	169.00	166.25	168.05	2580
2003-07-08	167.50	168.75	166.50	168.25	3300
2003-07-09	168.25	168.45	166.25	168.45	4180
2003-07-10	168.00	173.25	167.75	173.25	4020
2003-07-11	173.25	173.25	169.35	170.50	4400
2003-07-14	170.50	174.50	170.50	173.65	2600
2003-07-15	174.00	174.75	169.55	170.90	3420
2003-07-16	170.75	171.35	168.25	168.75	3100
2003-07-17	168.25	168.25	162.00	163.70	11820
2003-07-18	162.75	166.25	162.75	165.60	3980
2003-07-21	165.90	165.90	162.90	163.50	1700
2003-07-22	163.75	165.45	162.90	165.15	8260
2003-07-23	165.00	167.70	164.50	167.60	5560
2003-07-24	167.55	170.50	167.55	169.65	2220
2003-07-25	169.65	172.40	169.55	171.65	2840
2003-07-28	172.25	173.00	169.50	171.00	3100
2003-07-29	170.75	171.25	168.00	170.75	4080
2003-07-30	168.60	168.60	163.75	164.25	8780
2003-07-31	164.75	165.40	164.00	165.00	3260
2003-08-01	165.50	168.00	165.25	165.25	3800
2003-08-04	165.75	165.75	161.50	162.15	3580
2003-08-05	162.15	163.40	152.50	153.00	9480
2003-08-06	153.00	153.95	148.00	152.50	13860
2003-08-07	155.00	159.00	155.00	156.25	6280
2003-08-08	157.50	161.25	157.50	160.50	2060
2003-08-11	160.55	160.55	154.25	155.10	12560
2003-08-12	155.00	157.50	154.75	157.50	4200
2003-08-13	158.00	158.25	155.50	155.80	3540
2003-08-14	155.60	156.20	155.00	155.95	3220
2003-08-15	156.00	156.00	155.00	156.00	2380
2003-08-18	156.00	162.50	155.25	158.75	3180
2003-08-19	160.00	163.05	160.00	163.05	1840
2003-08-20	161.80	172.80	161.80	170.50	8400
2003-08-21	170.00	171.15	169.10	171.15	1880
2003-08-22	171.15	172.00	169.50	171.25	2720
2003-08-25	170.25	171.25	169.25	170.75	2060
2003-08-26	169.50	170.75	169.30	170.55	2140
2003-08-27	170.55	171.65	169.45	169.75	840
2003-08-28	171.00	171.80	170.10	171.75	3420
2003-08-29	170.50	172.75	170.50	171.40	2020
2003-09-02	171.75	174.50	171.25	174.45	1860
2003-09-03	174.20	174.20	172.35	173.90	1100
2003-09-04	172.75	173.50	170.20	170.25	2100
2003-09-05	170.00	174.90	168.70	174.90	2760
2003-09-08	173.65	174.95	172.40	174.95	1040
2003-09-09	174.95	181.50	174.95	178.50	3920
2003-09-10	179.00	181.45	177.50	181.45	4120
2003-09-11	180.45	185.00	180.45	182.75	2580
2003-09-12	181.50	182.45	179.40	179.40	1160
2003-09-15	179.00	179.90	177.20	177.50	1320
2003-09-16	177.00	182.25	176.00	182.25	3660
2003-09-17	183.00	183.50	180.00	180.35	1960
2003-09-18	180.00	180.20	176.50	176.50	6380
2003-09-19	176.00	176.70	173.00	174.55	4080
2003-09-22	170.50	173.00	170.50	173.00	1520
2003-09-23	174.00	175.00	173.00	174.95	1080
2003-09-24	173.95	175.25	173.30	173.70	4040
2003-09-25	171.90	173.50	171.90	173.00	1480
2003-09-26	172.95	172.95	171.75	172.95	880
2003-09-29	172.20	173.50	172.00	172.95	1240
2003-09-30	173.50	173.55	173.05	173.55	680
2003-10-01	172.80	176.60	172.80	174.45	2160
2003-10-02	175.00	175.00	173.75	174.10	560
2003-10-03	174.95	175.00	174.00	174.85	1440
2003-10-06	174.90	175.00	173.85	174.90	1420
2003-10-07	175.05	175.75	174.50	174.60	2480
2003-10-08	175.45	175.50	174.75	175.25	1280
2003-10-09	176.25	178.50	175.65	177.75	3440
2003-10-10	178.25	178.50	177.50	178.30	860
2003-10-13	177.05	178.00	175.95	177.50	4520
2003-10-14	177.00	177.70	174.50	175.60	6120
2003-10-15	175.00	175.45	170.90	171.25	4200
2003-10-16	170.50	172.00	168.75	170.25	3140
2003-10-17	169.05	169.50	162.85	168.50	11860
2003-10-20	167.50	167.50	162.05	163.25	9080
2003-10-21	163.00	165.70	163.00	164.45	7860
2003-10-22	164.00	167.75	163.80	167.25	4600
2003-10-23	167.50	171.00	167.25	168.10	16140
2003-10-24	169.25	169.25	164.75	167.50	3500
2003-10-27	168.50	168.50	167.00	167.50	1680
2003-10-28	166.75	168.50	165.00	166.00	4780
2003-10-29	166.00	169.90	166.00	169.50	2620
2003-10-30	165.80	167.00	163.75	165.05	2420
2003-10-31	165.00	166.80	163.95	164.05	1980
2003-11-03	163.80	164.50	162.50	163.95	2600
2003-11-04	163.95	163.95	159.50	160.00	4420
2003-11-05	159.50	159.95	141.25	158.50	53840
2003-11-06	158.50	158.55	156.50	156.50	9300
2003-11-07	156.50	160.50	156.50	160.30	5020
2003-11-10	161.00	162.50	159.25	159.25	7520
2003-11-11	160.25	161.50	160.00	160.25	4540
2003-11-12	160.75	161.00	160.00	160.50	3920
2003-11-13	160.50	161.25	160.10	160.10	1980
2003-11-14	160.10	161.55	160.00	161.50	3860
2003-11-17	161.75	165.60	161.30	165.55	4760
2003-11-18	164.75	172.75	164.50	171.25	7080
2003-11-19	170.75	177.00	170.75	174.75	4800
2003-11-20	175.00	175.00	172.00	173.30	1520
2003-11-21	175.50	176.50	173.10	173.15	2980
2003-11-24	173.25	173.25	170.10	172.40	4000
2003-11-25	173.00	174.75	171.25	173.65	3580
2003-11-26	174.50	175.75	174.50	175.15	1340
2003-11-28	175.65	176.30	174.75	174.75	1380
2003-12-01	174.00	176.00	174.00	175.60	680
2003-12-02	176.25	179.50	176.00	179.50	2440
2003-12-03	180.25	182.75	180.25	182.50	1500
2003-12-04	183.75	183.75	180.05	181.10	2120
2003-12-05	182.10	183.20	179.70	180.60	4260
2003-12-08	181.60	190.80	181.60	190.80	7500
2003-12-09	187.50	187.50	184.50	187.40	3660
2003-12-10	188.65	190.25	187.50	187.50	2520
2003-12-11	187.50	190.50	184.50	186.25	6560
2003-12-12	187.50	191.00	187.50	191.00	1760
2003-12-15	192.00	192.00	187.75	188.50	3100
2003-12-16	187.25	191.00	187.25	190.95	3480
2003-12-17	190.05	191.50	190.00	191.25	920
2003-12-18	192.00	193.75	192.00	193.50	860
2003-12-19	194.75	196.50	193.05	194.00	4260
2003-12-22	192.75	194.00	192.15	194.00	1300
2003-12-23	195.00	198.75	194.45	198.55	6780
2003-12-24	198.55	199.95	198.55	199.95	640
2003-12-26	199.45	200.90	199.45	200.80	940
2003-12-29	200.00	204.50	200.00	203.80	2880
2003-12-30	205.00	206.95	205.00	206.75	1240
2003-12-31	207.25	207.45	206.50	207.00	1820
2004-01-02	205.75	207.00	205.25	207.00	3980
2004-01-05	207.25	207.25	203.00	204.25	6100
2004-01-06	203.25	204.10	202.80	204.00	2380
2004-01-07	203.50	204.05	201.75	201.80	1660
2004-01-08	203.05	204.75	201.35	201.35	6680
2004-01-09	200.35	200.50	199.30	199.35	3400
2004-01-12	199.35	200.50	197.75	199.00	7060
2004-01-13	200.25	203.30	200.00	203.05	5620
2004-01-14	203.05	203.05	199.90	200.45	1940
2004-01-15	196.50	197.00	188.70	188.70	6400
2004-01-16	189.95	190.85	188.50	189.75	2520
2004-01-20	189.65	194.30	189.00	193.15	9120
2004-01-21	193.50	197.15	192.80	195.75	3360
2004-01-22	195.25	198.40	195.25	196.60	3220
2004-01-23	197.10	197.10	195.70	196.00	1780
2004-01-26	197.25	201.45	197.15	200.05	4760
2004-01-27	201.50	205.00	201.50	204.00	4340
2004-01-28	201.25	201.50	195.40	195.40	3260
2004-01-29	191.90	191.90	186.25	186.30	6660
2004-01-30	187.50	188.25	180.00	183.15	6140
2004-02-02	182.25	183.50	181.50	181.75	1620
2004-02-03	180.00	181.50	178.35	179.80	6180
2004-02-04	181.05	187.75	180.85	186.25	4400
2004-02-05	187.50	187.60	186.30	186.30	1160
2004-02-06	186.35	186.75	185.00	185.55	2660
2004-02-09	186.25	195.00	186.25	193.10	3620
2004-02-10	194.35	195.50	193.00	193.00	3600
2004-02-11	194.00	196.95	189.00	196.95	5140
2004-02-12	195.50	195.50	193.10	194.50	2560
2004-02-13	194.50	202.50	194.50	200.95	6640
2004-02-17	202.20	202.20	197.75	197.85	3540
2004-02-18	198.25	200.10	194.70	198.25	4060
2004-02-19	201.25	201.25	199.00	200.50	1040
2004-02-20	201.50	201.50	198.80	199.00	1620
2004-02-23	197.00	197.95	195.75	197.25	3680
2004-02-24	198.25	202.25	197.50	200.05	3580
2004-02-25	201.25	201.75	198.00	198.00	2660
2004-02-26	197.50	198.25	196.00	196.65	2380
2004-02-27	197.15	197.40	195.85	196.85	2400
2004-03-01	197.50	203.75	197.30	201.45	9160
2004-03-02	202.70	213.00	202.70	210.75	6580
2004-03-03	209.50	213.00	209.25	212.50	4540
2004-03-04	212.50	215.40	211.50	215.40	3420
2004-03-05	216.75	217.65	214.00	214.00	4960
2004-03-08	213.95	214.05	206.50	206.50	4160
2004-03-09	206.55	207.50	202.55	202.65	3820
2004-03-10	202.65	205.05	199.75	199.80	12760
2004-03-11	199.80	199.80	197.50	197.50	283940
2004-03-12	197.50	198.00	192.85	194.50	59180
2004-03-15	194.50	195.25	190.50	191.60	20340
2004-03-16	192.00	194.50	191.25	194.25	17240
2004-03-17	193.25	195.65	191.75	194.05	14200
2004-03-18	193.40	194.00	192.75	193.10	15440
2004-03-19	193.60	193.80	191.55	192.85	4380
2004-03-22	193.35	193.35	186.25	186.35	13960
2004-03-23	180.00	186.50	177.50	183.15	47220
2004-03-24	187.50	188.25	185.75	186.75	38180
2004-03-25	188.75	188.75	185.35	185.90	15880
2004-03-26	185.10	185.55	184.30	184.30	21260
2004-03-29	181.50	187.95	181.50	187.95	21740
2004-03-30	190.10	191.75	187.50	190.10	21140
2004-03-31	190.60	192.50	190.10	192.50	14980
2004-04-01	192.50	192.50	190.30	191.75	9600
2004-04-02	193.00	194.90	188.90	193.75	17840
2004-04-05	194.40	194.40	188.30	190.50	17700
2004-04-06	190.00	190.00	187.50	188.85	13640
2004-04-07	186.75	190.00	186.45	188.85	14740
2004-04-08	190.00	193.40	189.05	189.50	13100
2004-04-12	190.25	190.70	184.35	185.00	13100
2004-04-13	185.00	187.00	171.75	177.00	41540
2004-04-14	177.00	181.00	176.75	179.95	31440
2004-04-15	179.75	183.75	179.75	182.55	9840
2004-04-16	183.80	185.75	182.60	184.10	10240
2004-04-19	184.85	186.50	183.75	184.65	10180
2004-04-20	185.50	187.50	185.00	187.40	13760
2004-04-21	186.15	186.15	183.00	185.70	17580
2004-04-22	187.75	190.50	187.70	189.40	10280
2004-04-23	188.60	191.10	187.50	190.75	14620
2004-04-26	191.90	193.75	188.25	189.30	13980
2004-04-27	189.30	191.45	189.00	190.30	14900
2004-04-28	190.30	191.20	188.25	188.25	16340
2004-04-29	185.40	185.40	179.50	180.00	20200
2004-04-30	178.50	185.15	175.80	185.15	11660
2004-05-03	185.65	186.75	181.15	182.75	8240
2004-05-04	183.25	184.30	182.50	182.65	8860
2004-05-05	183.00	185.50	182.50	184.85	8020
2004-05-06	184.50	185.60	182.50	183.95	12740
2004-05-07	182.70	185.45	179.50	180.00	16500
2004-05-10	178.75	180.00	171.50	172.00	23840
2004-05-11	173.40	181.25	173.40	178.60	13940
2004-05-12	177.50	179.15	175.05	176.40	7880
2004-05-13	177.00	178.50	176.95	177.15	8240
2004-05-14	178.40	178.40	175.75	176.00	6320
2004-05-17	176.75	179.40	176.50	177.50	4400
2004-05-18	176.75	179.85	176.75	178.55	8240
2004-05-19	179.75	182.75	179.50	181.20	11340
2004-05-20	182.20	182.50	179.60	180.25	6600
2004-05-21	179.50	182.75	179.50	180.25	4600
2004-05-24	181.50	181.75	179.50	180.00	5780
2004-05-25	181.25	186.05	181.25	186.00	10840
2004-05-26	186.05	187.75	186.00	187.00	6380
2004-05-27	188.25	189.75	186.85	189.50	8200
2004-05-28	189.75	189.85	187.80	189.50	5860
2004-06-01	190.50	191.45	190.25	191.00	6800
2004-06-02	191.00	191.15	189.00	190.75	4120
2004-06-03	191.40	191.40	188.90	189.00	6260
2004-06-04	190.00	190.75	189.25	190.10	3640
2004-06-07	191.35	191.35	189.00	190.00	3880
2004-06-08	190.00	190.70	189.15	190.25	2820
2004-06-09	190.15	190.15	189.00	189.50	2500
2004-06-10	189.25	191.75	188.80	190.75	7240
2004-06-14	191.25	191.25	187.50	188.50	5360
2004-06-15	188.50	189.25	187.00	188.65	6200
2004-06-16	189.25	191.00	189.25	190.75	4740
2004-06-17	191.50	191.50	187.85	188.25	8380
2004-06-18	187.50	188.50	186.55	187.50	9300
2004-06-21	187.50	188.40	186.75	187.45	11180
2004-06-22	187.00	187.50	186.15	187.50	7880
2004-06-23	187.50	188.00	187.00	187.45	14220
2004-06-24	187.50	187.50	185.85	187.45	10360
2004-06-25	186.75	187.95	186.25	187.25	8980
2004-06-28	187.50	187.50	186.35	186.75	6400
2004-06-29	187.00	189.75	186.25	189.70	7080
2004-06-30	189.75	191.00	189.00	190.35	8480
2004-07-01	190.75	193.00	190.00	192.80	11860
2004-07-02	193.75	194.45	192.00	193.75	6240
2004-07-06	194.50	197.00	194.00	196.75	13580
2004-07-07	196.25	197.00	194.50	196.30	11500
2004-07-08	195.50	196.75	195.05	196.70	9000
2004-07-09	196.25	196.30	193.25	193.45	9060
2004-07-12	194.00	195.55	192.50	195.25	7340
2004-07-13	195.25	195.50	193.10	194.95	4860
2004-07-14	194.55	197.50	193.75	197.25	14860
2004-07-15	197.25	197.50	195.50	197.25	12680
2004-07-16	197.00	199.10	195.50	199.10	9280
2004-07-19	198.50	198.50	196.25	198.00	9860
2004-07-20	198.00	198.00	196.25	196.50	10580
2004-07-21	197.75	197.75	192.50	193.25	7200
2004-07-22	193.25	193.75	190.50	192.60	6340
2004-07-23	192.60	193.65	190.50	192.50	4580
2004-07-26	193.00	193.50	186.55	188.50	7280
2004-07-27	189.50	190.60	188.75	190.20	4320
2004-07-28	190.50	193.75	189.60	193.75	7920
2004-07-29	191.00	191.00	188.55	190.25	7800
2004-07-30	189.50	191.35	189.50	191.25	9740
2004-08-02	191.25	192.95	190.25	190.50	4640
2004-08-03	192.50	196.50	192.50	195.75	13320
2004-08-04	196.75	196.75	194.00	194.00	5860
2004-08-05	195.25	196.00	193.75	195.75	9320
2004-08-06	196.50	197.00	194.95	195.55	14960
2004-08-09	196.50	197.80	195.00	196.85	9520
2004-08-10	196.10	197.25	196.00	196.85	7340
2004-08-11	197.40	197.40	193.00	196.45	7040
2004-08-12	197.00	197.00	195.50	196.40	5140
2004-08-13	196.00	196.25	194.50	195.15	4420
2004-08-16	195.75	198.60	195.70	195.95	11880
2004-08-17	196.35	196.35	193.50	194.85	6600
2004-08-18	194.75	196.00	194.35	195.00	6720
2004-08-19	196.00	196.35	195.25	195.25	5800
2004-08-20	195.50	198.15	195.25	196.05	13180
2004-08-23	196.05	197.25	195.25	196.45	5360
2004-08-24	196.50	198.45	196.35	197.50	7340
2004-08-25	196.50	198.00	195.50	197.10	6160
2004-08-26	197.75	197.85	196.00	197.60	5880
2004-08-27	197.50	197.65	196.50	197.10	4660
2004-08-30	197.15	198.45	196.75	198.15	4240
2004-08-31	198.35	199.75	196.00	199.75	14800
2004-09-01	199.75	200.10	199.00	199.70	19020
2004-09-02	199.95	199.95	198.75	199.75	6540
2004-09-03	199.75	200.00	198.50	199.95	4320
2004-09-07	199.95	200.15	198.65	199.50	11360
2004-09-08	199.75	199.90	199.10	199.50	4820
2004-09-09	198.50	199.75	197.40	199.35	7120
2004-09-10	199.00	200.45	198.95	199.70	9400
2004-09-13	199.00	199.95	199.00	199.55	4600
2004-09-14	200.40	200.40	198.75	199.85	4540
2004-09-15	200.40	200.40	199.00	199.40	8120
2004-09-16	198.90	200.25	198.70	200.25	5600
2004-09-17	199.75	200.40	199.60	199.80	5340
2004-09-20	199.80	200.45	198.75	199.00	7060
2004-09-21	199.75	200.75	199.35	200.75	7380
2004-09-22	200.95	200.95	199.65	200.95	5100
2004-09-23	200.25	202.00	200.00	201.25	7180
2004-09-24	201.50	201.85	200.25	201.85	9640
2004-09-27	202.25	202.25	198.90	199.95	10220
2004-09-28	199.50	202.05	198.75	201.75	8560
2004-09-29	202.35	202.50	200.00	200.25	12440
2004-09-30	199.75	201.35	199.75	200.75	6080
2004-10-01	200.25	201.85	200.00	201.45	6500
2004-10-04	202.00	203.25	200.25	203.00	8360
2004-10-05	202.50	205.85	202.00	205.15	9380
2004-10-06	205.50	214.95	205.50	214.00	33860
2004-10-07	214.90	217.00	213.25	213.25	17880
2004-10-08	212.25	221.50	211.75	217.70	14980
2004-10-11	217.15	218.00	212.35	212.55	9800
2004-10-12	212.00	215.75	209.50	215.75	8500
2004-10-13	217.50	219.75	212.05	215.50	30720
2004-10-14	214.25	219.75	214.00	218.75	14080
2004-10-15	219.25	221.15	217.75	220.50	8920
2004-10-18	220.60	220.75	217.35	217.50	10280
2004-10-19	218.00	218.00	214.50	214.50	9000
2004-10-20	214.75	217.20	213.75	215.50	7760
2004-10-21	215.50	219.65	215.25	218.05	9440
2004-10-22	218.10	221.90	217.40	218.75	15320
2004-10-25	219.50	221.50	218.25	220.00	9100
2004-10-26	220.00	222.50	220.00	221.25	10540
2004-10-27	221.30	223.25	220.75	221.25	12720
2004-10-28	217.75	219.80	217.15	217.50	9540
2004-10-29	217.50	221.25	217.20	220.80	8500
2004-11-01	236.25	236.25	225.55	230.50	45940
2004-11-02	229.25	230.90	228.75	229.10	14800
2004-11-03	235.00	244.70	234.40	241.50	36840
2004-11-04	243.75	248.75	242.50	247.00	30580
2004-11-05	245.75	252.00	243.60	243.75	19340
2004-11-08	245.00	247.50	243.25	244.00	10660
2004-11-09	245.25	245.25	234.00	236.15	21220
2004-11-10	237.25	242.35	237.25	240.50	11960
2004-11-11	240.50	241.55	240.25	241.15	12820
2004-11-12	240.50	246.50	240.50	246.00	15920
2004-11-15	245.25	253.50	244.00	253.25	24560
2004-11-16	252.00	263.75	252.00	258.80	26400
2004-11-17	258.85	261.70	256.25	258.00	13900
2004-11-18	258.25	260.50	256.55	258.55	10060
2004-11-19	253.75	256.25	252.35	252.60	22300
2004-11-22	253.10	257.50	252.85	255.85	31280
2004-11-23	256.50	262.50	256.50	262.50	25920
2004-11-24	258.25	262.30	257.20	261.00	19520
2004-11-26	262.15	265.75	262.15	263.85	13420
2004-11-29	262.75	267.95	261.35	263.50	22540
2004-11-30	264.00	264.70	261.60	264.00	9980
2004-12-01	264.70	267.50	262.40	266.00	16100
2004-12-02	266.25	266.75	238.50	245.75	72340
2004-12-03	245.25	256.10	245.10	252.45	21400
2004-12-06	253.25	255.00	247.50	255.00	13580
2004-12-07	254.05	255.50	247.75	247.80	13240
2004-12-08	253.75	262.50	253.75	259.00	44940
2004-12-09	260.00	263.00	257.75	260.05	16060
2004-12-10	261.00	265.80	260.50	263.60	12260
2004-12-13	266.25	269.50	265.25	268.50	11380
2004-12-14	269.75	271.60	268.75	271.55	10520
2004-12-15	272.80	276.00	271.85	275.95	25560
2004-12-16	278.50	280.00	275.25	276.25	13720
2004-12-17	276.30	277.50	275.55	277.15	4960
2004-12-20	277.25	279.25	275.00	275.75	7900
2004-12-21	275.80	281.30	275.80	280.00	14380
2004-12-22	280.00	281.25	278.80	279.45	5820
2004-12-23	274.50	276.55	266.55	271.50	34860
2004-12-27	272.25	274.75	270.00	272.00	7580
2004-12-28	271.60	276.25	271.60	275.75	7200
2004-12-29	275.75	286.50	275.75	286.00	14460
2004-12-30	286.05	286.25	280.35	284.50	9940
2004-12-31	283.50	289.90	283.50	288.25	7260
2005-01-03	288.25	288.75	275.25	276.40	15200
2005-01-04	277.05	277.05	264.05	268.10	21820
2005-01-05	265.75	268.00	255.00	259.85	26440
2005-01-06	259.95	264.15	257.00	263.50	18460
2005-01-07	265.00	270.25	262.50	268.25	15760
2005-01-10	270.25	276.00	270.05	272.80	14640
2005-01-11	272.80	272.80	268.65	268.85	9820
2005-01-12	269.75	269.85	267.90	268.90	10380
2005-01-13	269.00	274.00	268.05	268.55	31400
2005-01-14	267.75	271.25	267.35	269.50	14680
2005-01-18	271.25	275.60	271.25	275.00	9580
2005-01-19	276.50	283.25	276.50	282.00	13920
2005-01-20	279.25	283.75	279.00	280.50	13780
2005-01-21	277.50	278.75	275.50	276.20	15400
2005-01-24	275.00	276.90	274.35	274.90	11280
2005-01-25	275.25	278.00	274.90	277.20	7420
2005-01-26	277.20	287.50	277.20	283.70	10680
2005-01-27	285.00	287.25	281.50	287.00	8260
2005-01-28	282.60	282.60	277.50	280.05	6580
2005-01-31	280.05	292.50	279.50	289.75	14020
2005-02-01	293.00	295.70	290.50	293.75	14220
2005-02-02	284.00	288.95	284.00	287.25	32700
2005-02-03	283.75	284.75	276.05	282.00	17880
2005-02-04	276.25	286.25	274.10	285.65	19880
2005-02-07	285.00	288.25	283.25	287.65	7860
2005-02-08	283.25	287.95	283.25	287.00	9860
2005-02-09	287.20	288.00	285.75	287.00	12120
2005-02-10	287.00	288.90	287.00	287.50	7880
2005-02-11	287.00	290.00	286.50	288.50	7880
2005-02-14	290.00	297.30	290.00	295.00	17160
2005-02-15	291.25	296.90	289.00	296.80	30320
2005-02-16	300.00	308.70	297.45	307.00	22100
2005-02-17	308.25	308.25	302.65	303.95	11640
2005-02-18	305.00	309.75	302.25	306.80	7600
2005-02-22	313.75	313.75	306.25	306.25	14780
2005-02-23	306.30	308.25	305.00	306.65	10500
2005-02-24	307.50	313.75	306.75	312.05	10100
2005-02-25	313.25	315.00	312.65	313.60	15340
2005-02-28	312.50	312.50	300.00	305.15	38840
2005-03-01	306.50	307.75	301.00	304.25	17980
2005-03-02	302.55	303.10	295.00	301.55	24000
2005-03-03	303.50	304.80	296.60	296.60	13540
2005-03-04	297.50	311.10	297.50	311.00	13880
2005-03-07	314.25	314.85	312.00	312.55	12980
2005-03-08	313.80	315.70	312.60	312.80	10700
2005-03-09	314.25	314.25	307.00	308.00	9140
2005-03-10	309.75	309.75	292.85	294.90	20800
2005-03-11	296.15	301.70	296.10	299.10	10420
2005-03-14	300.35	301.25	296.00	297.80	9140
2005-03-15	298.25	298.25	288.80	290.75	16080
2005-03-16	290.75	290.75	283.00	284.50	17280
2005-03-17	284.50	294.10	284.50	294.10	15360
2005-03-18	294.10	294.30	289.00	292.25	7260
2005-03-21	292.50	294.50	288.50	289.75	8400
2005-03-22	290.00	292.50	286.75	286.75	3460
2005-03-23	285.75	285.75	263.75	270.75	50860
2005-03-24	271.15	275.00	268.50	270.50	14600
2005-03-28	269.95	269.95	261.40	261.75	17120
2005-03-29	261.75	262.25	253.25	253.85	15820
2005-03-30	254.95	258.50	240.00	253.20	37080
2005-03-31	259.90	267.45	259.00	267.35	21400
2005-04-01	270.00	272.50	265.65	266.50	17340
2005-04-04	266.00	272.45	265.00	271.25	13040
2005-04-05	272.50	277.25	272.50	272.60	8740
2005-04-06	273.75	277.00	273.70	274.25	9280
2005-04-07	275.50	280.55	275.50	278.50	18240
2005-04-08	277.50	279.00	275.40	276.85	5220
2005-04-11	277.45	277.45	268.50	273.50	11120
2005-04-12	272.90	275.00	271.20	272.75	7780
2005-04-13	272.75	274.45	263.55	263.80	11120
2005-04-14	263.80	265.00	245.00	252.50	21060
2005-04-15	252.00	258.50	251.90	253.50	17800
2005-04-18	252.75	258.30	251.40	256.70	6500
2005-04-19	259.25	268.50	259.25	266.25	8280
2005-04-20	268.75	269.95	263.00	264.00	4620
2005-04-21	270.50	285.00	270.20	282.75	15540
2005-04-22	282.75	289.00	281.15	281.20	9100
2005-04-25	285.00	288.40	281.30	283.00	12300
2005-04-26	283.95	285.00	280.75	282.50	8920
2005-04-27	283.75	283.75	271.00	274.25	11200
2005-04-28	270.80	270.80	261.25	261.80	6720
2005-04-29	262.30	266.20	261.50	265.55	7300
2005-05-02	265.60	271.40	265.00	268.25	11520
2005-05-03	268.75	273.45	268.25	269.75	9040
2005-05-04	269.70	281.05	268.50	278.00	9560
2005-05-05	279.50	286.95	279.50	282.50	14860
2005-05-06	287.50	292.35	287.00	292.35	18120
2005-05-09	294.75	296.85	292.75	295.60	12680
2005-05-10	296.85	297.25	292.55	294.00	6380
2005-05-11	294.75	297.50	291.70	297.50	8080
2005-05-12	297.50	298.40	283.75	286.50	14760
2005-05-13	286.00	290.25	284.55	285.85	8840
2005-05-16	287.00	287.00	276.10	276.70	17660
2005-05-17	277.75	286.00	277.75	284.85	8700
2005-05-18	286.10	292.25	285.40	290.75	7960
2005-05-19	291.90	291.90	288.85	291.20	2740
2005-05-20	291.20	295.50	290.00	295.00	9460
2005-05-23	296.50	299.95	296.50	299.00	10140
2005-05-24	299.75	299.95	292.75	293.75	7100
2005-05-25	293.75	294.05	286.65	288.85	11760
2005-05-26	287.50	293.40	287.40	292.20	3400
2005-05-27	293.25	296.70	292.50	293.85	4980
2005-05-31	293.90	294.00	288.75	290.85	5840
2005-06-01	292.25	296.85	292.25	296.75	8940
2005-06-02	296.75	298.25	296.00	296.00	3660
2005-06-03	296.00	302.00	296.00	301.30	12000
2005-06-06	303.50	304.25	298.50	300.10	7420
2005-06-07	299.50	303.00	298.75	301.15	6180
2005-06-08	298.75	300.75	295.00	296.85	8460
2005-06-09	296.00	296.00	292.00	294.15	4020
2005-06-10	295.00	299.25	293.80	297.25	5740
2005-06-13	295.50	303.00	295.50	301.25	5720
2005-06-14	301.75	302.25	298.50	301.25	3060
2005-06-15	301.25	301.75	299.50	301.50	2980
2005-06-16	301.75	305.00	300.75	303.25	5100
2005-06-17	305.00	305.25	302.50	303.25	2440
2005-06-20	302.00	303.00	297.55	300.00	3340
2005-06-21	302.50	302.50	296.75	297.30	3660
2005-06-22	297.70	298.55	293.50	293.70	3900
2005-06-23	292.00	293.70	289.45	290.25	4680
2005-06-24	289.25	291.25	287.50	290.00	5200
2005-06-27	291.25	293.65	289.50	289.75	3700
2005-06-28	290.00	290.75	289.00	289.05	2640
2005-06-29	289.75	289.85	287.50	288.50	3400
2005-06-30	289.00	290.00	288.00	289.95	2640
2005-07-01	289.40	290.00	288.00	290.00	4880
2005-07-05	290.00	294.50	289.50	294.50	3660
2005-07-06	296.00	299.25	295.60	297.05	6400
2005-07-07	296.50	307.45	296.50	306.50	7980
2005-07-08	310.00	322.50	310.00	319.05	14680
2005-07-11	319.05	320.00	314.25	314.25	7100
2005-07-12	312.00	316.25	308.50	311.05	7400
2005-07-13	315.00	319.75	313.50	315.00	4240
2005-07-14	320.30	322.50	310.00	310.05	6080
2005-07-15	307.50	317.50	305.75	314.00	6460
2005-07-18	314.00	321.25	314.00	316.00	5920
2005-07-19	317.25	324.25	316.75	322.00	6700
2005-07-20	322.25	326.25	321.15	325.25	8260
2005-07-21	327.00	330.00	323.45	323.50	6600
2005-07-22	323.00	327.50	323.00	323.80	8360
2005-07-25	332.50	333.55	321.00	322.25	8560
2005-07-26	323.50	325.45	320.20	321.75	5080
2005-07-27	323.00	328.50	323.00	325.75	4360
2005-07-28	321.50	325.50	321.50	324.00	7960
2005-07-29	327.50	327.50	322.00	323.75	5040
2005-08-01	321.00	332.15	320.05	328.00	4140
2005-08-02	326.75	333.00	326.50	332.50	4460
2005-08-03	340.00	344.75	337.70	340.95	17360
2005-08-04	336.25	338.15	334.30	334.30	11160
2005-08-05	326.25	326.50	321.50	321.65	14600
2005-08-08	321.35	322.90	317.40	317.50	24600
2005-08-09	317.50	317.55	313.75	314.50	33340
2005-08-10	307.50	314.00	303.50	309.85	52020
2005-08-11	310.00	311.70	305.25	305.50	29300
2005-08-12	305.00	306.50	297.10	300.00	33400
2005-08-15	298.25	300.00	293.50	297.25	27280
2005-08-16	297.25	300.00	293.50	293.60	11560
2005-08-17	293.50	293.50	286.85	287.80	15520
2005-08-18	287.50	289.25	283.90	286.50	17140
2005-08-19	288.30	290.75	288.30	289.50	16420
2005-08-22	290.00	294.95	289.50	292.50	22460
2005-08-23	294.00	294.75	290.60	291.25	10380
2005-08-24	291.30	292.10	289.75	290.10	11440
2005-08-25	289.75	289.90	286.35	288.80	10880
2005-08-26	288.50	292.25	287.00	287.75	16180
2005-08-29	289.75	296.25	289.75	295.55	12880
2005-08-30	296.25	300.50	295.55	300.00	10400
2005-08-31	300.75	309.20	300.75	307.50	15540
2005-09-01	309.50	315.20	309.50	312.30	9260
2005-09-02	312.50	314.95	307.90	308.50	10260
2005-09-06	306.00	311.25	306.00	310.55	4300
2005-09-07	309.50	314.45	309.50	311.95	6420
2005-09-08	311.95	314.95	310.50	314.80	7680
2005-09-09	316.00	318.00	314.40	317.50	9880
2005-09-12	318.00	318.00	314.00	314.75	12680
2005-09-13	314.75	314.75	311.25	311.60	7020
2005-09-14	311.25	311.25	304.40	306.85	11280
2005-09-15	307.60	308.20	305.00	306.30	5880
2005-09-16	306.75	317.00	306.10	315.75	15000
2005-09-19	317.00	317.50	314.75	316.55	14960
2005-09-20	317.65	318.00	311.80	312.50	7860
2005-09-21	315.00	317.20	312.10	312.30	6560
2005-09-22	313.75	313.75	308.75	310.25	9460
2005-09-23	309.00	310.15	308.00	309.50	8220
2005-09-26	310.00	314.95	309.40	312.50	7740
2005-09-27	312.50	312.75	310.00	312.55	8820
2005-09-28	312.55	313.40	311.00	312.00	5660
2005-09-29	313.25	313.25	310.60	311.10	6800
2005-09-30	312.00	312.90	310.75	311.90	5060
2005-10-03	312.50	313.25	311.05	312.25	4360
2005-10-04	313.50	313.50	310.85	311.80	4640
2005-10-05	311.30	311.30	308.35	308.50	13660
2005-10-06	308.30	308.30	301.05	302.05	16520
2005-10-07	303.00	304.25	300.70	301.75	6240
2005-10-10	303.50	305.65	302.90	303.95	7440
2005-10-11	304.15	307.15	304.15	305.50	4880
2005-10-12	306.00	306.20	297.90	298.50	6520
2005-10-13	295.00	295.50	281.00	288.00	18560
2005-10-14	288.00	291.55	287.20	291.35	7980
2005-10-17	293.00	295.00	293.00	295.00	7460
2005-10-18	295.50	295.50	286.85	287.00	11100
2005-10-19	286.50	286.50	280.00	284.50	18120
2005-10-20	283.25	286.00	268.55	272.85	21840
2005-10-21	272.80	281.00	266.25	280.90	15900
2005-10-24	280.95	287.00	280.95	286.40	12440
2005-10-25	286.45	289.95	280.50	280.75	15080
2005-10-26	280.55	285.50	274.50	274.50	14100
2005-10-27	274.50	277.45	270.45	271.75	13300
2005-10-28	268.05	268.75	264.55	267.90	11300
2005-10-31	268.25	268.25	262.90	264.75	12360
2005-11-01	264.75	264.75	258.45	259.00	10760
2005-11-02	257.75	263.75	257.75	263.75	14320
2005-11-03	267.00	270.00	265.90	268.05	12440
2005-11-04	269.05	273.70	266.60	273.25	17360
2005-11-07	274.50	274.85	267.25	268.75	12260
2005-11-08	266.75	266.80	260.05	261.65	15660
2005-11-09	271.25	274.30	266.25	272.60	21940
2005-11-10	272.90	275.05	269.25	273.00	11420
2005-11-11	272.25	279.45	271.45	276.30	13080
2005-11-14	273.75	280.25	273.75	274.50	12560
2005-11-15	276.00	278.45	272.75	272.75	10240
2005-11-16	271.50	271.95	269.50	270.75	10500
2005-11-17	273.25	279.35	271.95	277.05	19480
2005-11-18	278.75	278.80	276.00	277.85	15320
2005-11-21	279.10	281.25	277.50	279.80	13880
2005-11-22	282.50	282.50	277.00	281.25	20080
2005-11-23	282.50	291.60	281.65	291.25	17820
2005-11-25	291.40	296.25	290.70	295.75	7460
2005-11-28	295.50	295.50	286.40	286.40	8520
2005-11-29	287.15	290.00	285.85	288.00	7260
2005-11-30	288.75	288.75	284.45	287.95	6460
2005-12-01	288.45	292.25	288.45	292.25	5400
2005-12-02	291.25	292.20	287.25	287.95	3720
2005-12-05	287.95	289.75	285.30	289.20	6900
2005-12-06	290.00	290.00	287.50	288.25	9840
2005-12-07	288.00	289.25	286.80	288.00	4720
2005-12-08	288.75	288.75	284.85	285.35	8320
2005-12-09	285.35	285.85	280.10	281.00	7980
2005-12-12	280.00	280.50	274.25	275.50	18260
2005-12-13	272.50	272.50	260.25	268.95	47960
2005-12-14	266.25	273.45	266.25	273.05	15840
2005-12-15	273.05	274.50	269.10	269.35	10700
2005-12-16	268.10	271.25	267.80	268.15	11120
2005-12-19	268.15	270.85	262.00	262.30	10280
2005-12-20	263.00	264.75	256.65	259.10	18520
2005-12-21	260.10	261.45	257.50	259.00	12140
2005-12-22	259.00	260.70	258.00	258.50	19320
2005-12-23	257.75	261.45	255.85	257.20	15360
2005-12-27	255.20	257.20	247.35	250.00	34060
2005-12-28	250.00	255.00	250.00	252.45	28040
2005-12-29	255.00	255.00	250.60	252.25	31120
2005-12-30	251.75	254.60	250.30	251.25	30900
2006-01-03	252.50	269.00	252.50	268.00	26760
2006-01-04	268.00	271.20	266.50	269.50	16000
2006-01-05	269.50	272.00	268.40	271.75	15840
2006-01-06	272.50	277.25	272.50	276.25	21920
2006-01-09	276.75	277.65	272.50	276.50	14220
2006-01-10	276.40	278.50	275.00	278.00	7380
2006-01-11	278.50	283.75	277.00	282.05	10580
2006-01-12	282.80	285.80	281.00	284.55	17540
2006-01-13	285.55	285.55	281.75	282.70	7460
2006-01-17	282.20	283.75	281.00	281.20	7100
2006-01-18	280.25	280.25	277.50	277.80	12060
2006-01-19	276.25	276.25	266.45	271.00	53760
2006-01-20	271.00	272.50	266.25	267.25	17920
2006-01-23	265.25	270.75	265.05	269.50	16200
2006-01-24	270.20	273.90	270.00	272.50	15680
2006-01-25	273.75	275.90	271.55	272.75	19500
2006-01-26	273.50	275.50	269.25	274.85	25100
2006-01-27	275.35	279.95	274.45	274.90	14160
2006-01-30	270.75	272.25	268.05	269.00	13260
2006-01-31	273.25	273.25	268.00	269.90	9340
2006-02-01	269.90	270.30	266.55	267.45	9580
2006-02-02	272.00	272.00	264.50	265.05	9940
2006-02-03	264.90	268.80	263.40	268.75	24160
2006-02-06	270.50	271.85	269.15	269.20	7820
2006-02-07	270.45	270.45	263.80	264.70	15940
2006-02-08	264.70	264.70	260.00	260.20	11080
2006-02-09	262.25	262.25	255.60	256.30	8060
2006-02-10	255.05	259.00	255.00	258.00	20720
2006-02-13	256.00	258.95	256.00	258.75	14260
2006-02-14	262.50	264.95	257.55	264.15	18300
2006-02-15	263.15	263.15	258.00	258.75	19720
2006-02-16	258.80	261.25	255.00	261.00	32300
2006-02-17	261.70	264.50	260.55	261.75	7600
2006-02-21	263.35	264.00	261.90	263.25	7820
2006-02-22	262.50	264.35	262.00	262.45	8120
2006-02-23	262.00	263.95	262.00	263.50	6820
2006-02-24	264.75	265.50	262.35	264.90	8300
2006-02-27	263.75	265.40	263.30	265.00	10320
2006-02-28	265.00	265.35	262.25	263.35	10880
2006-03-01	263.35	266.05	262.50	263.75	6380
2006-03-02	262.50	268.05	262.50	268.05	14940
2006-03-03	266.50	272.50	266.50	268.75	13640
2006-03-06	269.50	270.85	265.50	267.25	7060
2006-03-07	268.00	268.00	261.50	263.95	6440
2006-03-08	262.95	262.95	259.30	259.90	4400
2006-03-09	260.00	261.25	258.50	260.00	5540
2006-03-10	260.75	262.35	260.50	262.25	5060
2006-03-13	260.75	261.75	260.00	260.25	4620
2006-03-14	260.10	261.15	259.90	260.75	3480
2006-03-15	264.25	264.25	260.35	261.35	11240
2006-03-16	262.50	262.50	260.00	260.00	9600
2006-03-17	261.25	263.00	260.15	262.80	7060
2006-03-20	262.55	263.80	260.25	261.45	8240
2006-03-21	260.30	263.35	260.30	263.15	10980
2006-03-22	263.15	263.35	260.25	261.10	5780
2006-03-23	262.60	263.75	261.75	263.00	6360
2006-03-24	263.00	264.20	262.50	263.75	5380
2006-03-27	263.75	264.95	262.75	263.80	5840
2006-03-28	263.80	264.25	262.40	262.65	5360
2006-03-29	262.65	263.50	260.75	260.75	5960
2006-03-30	261.25	262.50	260.75	262.25	6480
2006-03-31	262.25	263.90	261.60	263.90	4720
2006-04-03	264.30	265.25	263.05	263.05	7760
2006-04-04	263.00	263.45	260.55	261.30	7860
2006-04-05	260.55	262.25	260.25	261.00	8220
2006-04-06	260.10	262.50	260.00	260.20	13800
2006-04-07	261.20	261.50	259.35	259.70	6440
2006-04-10	260.60	262.35	259.50	261.75	5860
2006-04-11	263.00	263.95	261.25	261.90	5600
2006-04-12	261.40	261.75	261.10	261.25	5080
2006-04-13	261.30	262.75	260.90	261.50	5280
2006-04-17	262.75	264.95	262.25	263.75	6000
2006-04-18	264.40	267.50	264.40	267.25	10000
2006-04-19	267.45	272.40	267.45	271.75	14140
2006-04-20	271.75	271.75	268.90	270.15	5500
2006-04-21	273.40	276.25	272.45	276.25	17220
2006-04-24	277.50	284.80	276.35	281.60	16900
2006-04-25	283.10	286.20	282.80	282.95	20820
2006-04-26	283.80	289.50	283.80	285.10	9220
2006-04-27	280.30	282.75	272.55	279.00	10240
2006-04-28	280.00	280.50	273.30	280.50	8380
2006-05-01	285.50	287.10	283.00	285.30	8440
2006-05-02	286.30	288.95	283.50	288.75	7960
2006-05-03	293.00	294.75	286.15	287.25	17360
2006-05-04	288.25	293.05	282.50	291.00	12820
2006-05-05	294.25	294.40	290.10	291.25	11340
2006-05-08	288.75	290.50	286.50	289.50	6300
2006-05-09	291.00	291.50	288.50	289.10	4780
2006-05-10	289.10	290.50	284.00	285.30	7940
2006-05-11	286.55	287.50	278.75	279.00	11420
2006-05-12	278.25	278.25	270.10	271.25	14780
2006-05-15	269.00	269.35	264.00	266.75	14200
2006-05-16	267.35	271.40	266.40	271.25	5380
2006-05-17	272.25	272.75	265.65	268.15	8460
2006-05-18	269.40	270.60	268.00	269.65	5720
2006-05-19	271.15	271.50	261.00	264.35	23600
2006-05-22	261.60	263.25	260.55	262.35	9780
2006-05-23	265.75	266.25	261.75	261.80	6620
2006-05-24	261.30	265.45	260.50	261.40	9120
2006-05-25	262.65	266.35	261.25	265.40	5880
2006-05-26	265.40	267.85	265.40	267.25	3440
2006-05-30	268.35	272.00	266.25	270.00	4620
2006-05-31	269.75	276.30	269.75	273.90	7100
2006-06-01	273.95	281.25	273.95	279.80	6440
2006-06-02	280.80	283.50	280.10	281.10	3440
2006-06-05	281.20	282.25	274.10	274.10	5400
2006-06-06	272.65	273.70	268.20	271.25	5300
2006-06-07	271.25	272.25	268.80	269.45	4400
2006-06-08	269.00	270.00	263.25	268.55	6560
2006-06-09	269.50	269.50	264.35	264.35	5720
2006-06-12	263.75	263.90	260.50	261.25	7940
2006-06-13	261.25	263.00	257.50	257.70	6580
2006-06-14	256.50	259.25	256.00	258.55	3300
2006-06-15	260.25	261.25	258.50	260.35	8520
2006-06-16	265.85	267.50	261.90	263.00	12740
2006-06-19	262.00	265.00	262.00	264.10	5780
2006-06-20	265.10	266.00	262.50	263.45	4320
2006-06-21	265.00	268.00	264.35	264.90	3680
2006-06-22	270.00	270.70	265.80	267.05	7360
2006-06-23	268.75	271.30	267.55	268.20	4260
2006-06-26	269.75	269.80	267.50	268.75	5460
2006-06-27	269.75	270.90	268.70	269.35	4140
2006-06-28	269.85	271.25	268.75	269.25	2520
2006-06-29	270.25	272.45	268.75	271.85	5280
2006-06-30	270.85	271.70	269.50	271.00	4300
2006-07-03	270.50	272.30	270.05	272.25	1620
2006-07-05	272.50	272.95	271.00	272.10	4080
2006-07-06	273.10	274.05	271.70	272.15	6580
2006-07-07	273.15	273.40	270.55	271.25	2740
2006-07-10	272.50	272.50	270.15	270.75	4580
2006-07-11	270.75	270.95	270.00	270.50	5360
2006-07-12	270.90	270.90	269.75	270.25	7420
2006-07-13	271.00	271.00	269.00	269.80	6500
2006-07-14	270.75	271.00	267.00	267.55	5540
2006-07-17	267.80	268.95	265.60	266.15	3360
2006-07-18	267.25	268.00	265.25	265.30	6760
2006-07-19	265.30	267.30	265.05	266.55	5060
2006-07-20	267.20	267.95	266.00	267.30	4860
2006-07-21	268.50	270.00	266.35	268.05	5940
2006-07-24	269.00	272.60	268.80	272.20	9460
2006-07-25	272.50	282.55	271.85	279.50	6760
2006-07-26	276.00	281.90	275.25	281.70	8480
2006-07-27	282.70	284.15	281.50	283.75	6940
2006-07-28	279.65	279.65	277.40	278.00	3200
2006-07-31	278.00	278.00	275.05	277.00	6220
2006-08-01	277.45	280.65	276.00	279.25	5580
2006-08-02	281.75	283.85	279.25	282.30	5900
2006-08-03	282.00	286.10	280.30	284.25	6640
2006-08-04	284.50	285.75	281.50	282.75	5960
2006-08-07	283.75	284.30	281.55	284.30	4100
2006-08-08	286.00	286.00	280.50	281.00	6180
2006-08-09	283.00	284.50	281.05	282.50	3940
2006-08-10	282.50	283.90	279.10	279.45	2700
2006-08-11	280.00	282.00	280.00	280.55	2800
2006-08-14	282.00	282.50	268.45	271.70	22000
2006-08-15	275.50	280.00	272.80	279.40	7600
2006-08-16	280.10	285.00	280.10	281.95	10180
2006-08-17	283.20	283.20	280.25	281.05	2880
2006-08-18	283.00	283.00	280.65	281.75	3820
2006-08-21	281.75	283.55	280.50	283.25	2740
2006-08-22	283.75	287.45	281.75	286.05	3540
2006-08-23	285.55	289.25	285.55	289.10	5260
2006-08-24	292.50	292.80	288.00	290.50	8080
2006-08-25	293.50	296.00	291.85	293.30	9600
2006-08-28	292.80	293.95	290.00	293.45	5160
2006-08-29	293.40	294.00	290.10	293.80	5940
2006-08-30	293.80	293.95	290.60	292.45	6560
2006-08-31	291.25	294.00	291.00	291.00	4600
2006-09-01	290.15	293.30	290.15	292.25	4660
2006-09-05	292.00	295.95	291.30	291.75	5620
2006-09-06	292.00	292.05	290.00	290.20	7080
2006-09-07	290.00	290.05	287.05	287.95	5880
2006-09-08	287.10	287.45	281.00	281.10	7100
2006-09-11	281.00	281.50	277.10	278.15	10560
2006-09-12	278.00	278.10	275.30	275.35	7440
2006-09-13	275.75	281.40	275.75	281.20	5240
2006-09-14	281.50	283.75	280.50	281.40	6380
2006-09-15	280.15	280.15	273.05	273.05	10920
2006-09-18	270.15	270.30	255.95	260.10	27080
2006-09-19	260.00	261.25	246.00	251.20	34700
2006-09-20	249.50	252.50	241.75	242.05	31120
2006-09-21	247.50	253.00	242.50	252.00	21880
2006-09-22	252.70	253.00	245.10	245.55	10900
2006-09-25	244.70	246.00	241.00	244.75	12940
2006-09-26	242.55	245.90	242.55	243.95	18460
2006-09-27	246.50	246.90	242.55	245.50	24680
2006-09-28	246.50	252.50	246.25	251.45	13200
2006-09-29	250.75	256.75	250.75	255.05	8460
2006-10-02	254.50	255.70	251.70	252.15	5600
2006-10-03	253.40	253.40	247.50	247.55	7900
2006-10-04	248.50	249.70	247.50	248.50	8420
2006-10-05	251.00	255.00	250.00	254.00	5880
2006-10-06	252.75	257.95	252.75	256.50	6060
2006-10-09	258.00	261.00	256.85	258.70	6040
2006-10-10	259.00	260.00	257.00	257.10	6060
2006-10-11	257.05	258.60	250.05	250.60	5420
2006-10-12	251.10	257.35	250.70	254.25	6680
2006-10-13	254.25	257.25	252.15	256.25	3660
2006-10-16	256.25	260.75	255.40	259.90	5760
2006-10-17	259.90	261.00	256.45	260.00	5460
2006-10-18	260.00	263.50	257.50	260.05	9980
2006-10-19	263.75	267.50	262.55	264.85	7620
2006-10-20	260.00	265.75	259.65	264.95	4940
2006-10-23	265.75	267.85	264.00	265.75	6180
2006-10-24	265.75	271.70	265.75	270.00	6240
2006-10-25	269.00	273.20	267.50	270.40	6440
2006-10-26	270.50	273.70	269.75	273.10	8080
2006-10-27	272.10	276.60	272.10	276.00	8840
2006-10-30	266.10	266.10	260.00	261.55	15740
2006-10-31	260.30	260.50	251.25	260.50	23100
2006-11-01	257.25	261.65	252.50	255.45	9980
2006-11-02	265.00	268.80	254.00	257.45	13360
2006-11-03	258.70	260.50	255.65	256.75	7940
2006-11-06	258.00	264.20	258.00	262.40	8760
2006-11-07	262.40	265.00	259.40	265.00	10920
2006-11-08	263.75	266.60	262.15	263.05	4720
2006-11-09	265.50	266.50	263.50	265.05	7160
2006-11-10	265.00	267.20	264.00	264.55	4000
2006-11-13	260.25	263.55	259.70	261.65	7720
2006-11-14	260.45	263.35	260.25	262.75	4860
2006-11-15	263.75	264.70	261.10	264.70	4200
2006-11-16	265.35	268.50	262.30	263.50	5980
2006-11-17	265.50	265.50	259.70	261.55	7140
2006-11-20	261.05	262.35	259.50	262.25	6960
2006-11-21	263.20	263.25	259.55	260.90	7280
2006-11-22	258.90	260.20	256.25	258.55	4720
2006-11-24	257.55	260.35	256.05	257.75	2720
2006-11-27	258.25	261.00	257.75	258.25	8100
2006-11-28	259.00	260.90	257.85	259.50	8620
2006-11-29	260.75	263.90	260.75	262.25	8660
2006-11-30	262.75	263.65	260.10	262.50	11740
2006-12-01	261.55	264.50	258.65	261.10	14260
2006-12-04	260.55	263.55	260.50	262.95	8120
2006-12-05	264.35	269.65	263.15	269.00	10760
2006-12-06	269.65	274.50	269.25	273.00	9180
2006-12-07	271.00	277.30	270.40	273.00	8220
2006-12-08	273.75	275.40	271.25	271.90	8360
2006-12-11	270.90	277.75	270.80	271.25	7960
2006-12-12	272.50	274.05	268.40	272.35	7220
2006-12-13	274.50	275.85	268.00	268.75	7140
2006-12-14	270.00	272.30	265.80	265.80	9420
2006-12-15	270.00	286.20	270.00	284.75	42320
2006-12-18	286.00	293.00	285.00	291.55	23300
2006-12-19	288.75	297.40	288.75	296.40	18160
2006-12-20	296.45	299.90	292.50	292.60	11620
2006-12-21	293.75	295.00	291.35	293.75	12500
2006-12-22	292.50	298.10	291.80	291.95	8540
2006-12-26	290.10	294.80	286.90	289.95	7480
2006-12-27	290.00	295.25	290.00	294.90	3960
2006-12-28	294.95	294.95	287.90	291.00	9600
2006-12-29	288.50	293.00	288.50	289.75	4920
2007-01-03	291.00	296.00	281.75	284.70	12400
2007-01-04	285.70	287.35	281.90	283.80	8040
2007-01-05	285.00	286.05	281.75	283.80	9120
2007-01-08	284.75	290.20	284.40	287.60	9920
2007-01-09	287.50	291.35	287.00	291.00	11580
2007-01-10	291.25	294.95	287.50	293.95	8580
2007-01-11	294.00	298.10	294.00	296.25	8900
2007-01-12	296.25	297.50	294.80	296.15	4440
2007-01-16	299.00	300.00	296.00	297.45	8380
2007-01-17	296.20	299.40	294.00	296.50	10580
2007-01-18	291.50	293.80	284.55	292.40	24740
2007-01-19	290.50	299.65	290.00	299.05	22140
2007-01-22	299.05	301.50	297.85	299.75	19680
2007-01-23	304.00	304.95	299.75	302.70	22160
2007-01-24	302.50	306.25	301.95	305.00	9280
2007-01-25	304.00	308.05	302.55	304.70	8780
2007-01-26	303.70	309.25	300.45	307.25	10460
2007-01-29	307.50	309.00	304.95	307.60	10920
2007-01-30	301.95	305.00	300.60	304.40	7720
2007-01-31	302.40	304.45	301.36	303.95	6140
2007-02-01	303.95	307.50	302.10	304.55	6820
2007-02-02	305.80	305.80	300.60	304.90	7960
2007-02-05	305.00	306.50	302.50	304.70	7680
2007-02-06	305.00	309.20	303.25	306.05	6760
2007-02-07	305.30	310.00	305.30	308.50	4860
2007-02-08	309.75	309.75	306.75	307.60	5220
2007-02-09	308.60	309.60	307.35	307.95	5440
2007-02-12	307.45	310.00	307.40	308.05	6952
2007-02-13	308.05	309.30	305.55	306.10	5980
2007-02-14	309.30	312.50	308.75	309.70	8309
2007-02-15	311.20	313.30	308.75	311.70	6500
2007-02-16	311.75	312.60	308.00	310.40	5480
2007-02-20	310.40	312.20	307.65	310.90	5460
2007-02-21	309.90	313.45	308.95	313.05	4600
2007-02-22	312.30	318.65	311.00	317.50	8260
2007-02-23	318.75	322.95	316.75	321.40	6380
2007-02-26	322.65	322.65	318.20	319.50	6680
2007-02-27	319.50	319.50	310.90	314.30	10080
2007-02-28	313.30	316.45	310.80	315.20	6140
2007-03-01	312.95	318.35	312.35	314.85	7320
2007-03-02	312.35	318.20	311.25	312.55	6040
2007-03-05	310.00	311.50	306.95	308.15	6540
2007-03-06	310.15	321.55	309.10	319.70	10940
2007-03-07	318.70	323.85	318.50	319.85	7340
2007-03-08	320.70	323.95	307.95	313.15	17240
2007-03-09	312.15	315.90	310.05	312.25	7140
2007-03-12	312.25	319.00	311.70	313.95	15440
2007-03-13	314.15	315.00	311.55	312.35	6040
2007-03-14	312.35	316.25	312.35	314.40	7260
2007-03-15	314.45	318.20	309.00	309.15	19240
2007-03-16	309.15	317.20	309.15	313.80	10580
2007-03-19	317.50	327.45	316.60	320.25	12520
2007-03-20	320.05	327.70	317.80	321.85	11900
2007-03-21	326.00	329.50	323.90	325.35	11980
2007-03-22	329.85	331.65	326.45	329.25	12980
2007-03-23	331.25	335.90	329.25	333.80	11240
2007-03-26	334.95	336.25	331.55	332.60	7220
2007-03-27	331.60	333.75	330.05	332.85	8220
2007-03-28	331.60	335.55	329.65	331.35	6080
2007-03-29	331.90	335.90	331.80	334.05	7960
2007-03-30	334.90	338.90	334.50	336.00	16960
2007-04-02	335.00	342.60	335.00	342.20	7960
2007-04-03	344.70	347.45	342.50	344.25	10220
2007-04-04	345.50	355.70	341.95	354.75	11620
2007-04-05	355.00	355.00	350.50	350.95	9660
2007-04-09	352.20	354.95	347.65	347.65	8120
2007-04-10	340.15	345.25	340.15	344.05	11540
2007-04-11	344.85	351.10	344.20	348.50	7300
2007-04-12	351.35	355.00	347.85	348.95	8620
2007-04-13	349.95	351.60	348.25	350.35	9260
2007-04-16	347.55	352.35	346.35	349.05	13600
2007-04-17	353.05	353.50	343.25	346.50	7800
2007-04-18	345.00	352.15	343.55	351.35	8900
2007-04-19	350.10	354.00	346.50	348.10	10550
2007-04-20	350.50	356.00	346.10	347.50	9310
2007-04-23	347.00	354.90	341.10	350.10	12960
2007-04-24	352.60	356.00	346.20	354.80	11950
2007-04-25	352.30	363.10	352.30	359.50	14260
2007-04-26	359.00	363.00	358.10	361.00	13820
2007-04-27	353.40	364.40	353.40	361.50	15240
2007-04-30	361.50	363.50	356.90	359.60	12650
2007-05-01	357.10	362.50	352.50	359.30	8230
2007-05-02	357.30	364.40	350.80	355.00	11730
2007-05-03	355.00	357.50	344.50	349.90	8750
2007-05-04	333.60	339.20	316.00	339.00	46218
2007-05-07	355.90	375.10	334.00	338.50	11640
2007-05-08	338.50	349.40	336.80	345.20	14440
2007-05-09	347.70	349.10	344.30	347.50	8380
2007-05-10	349.50	354.20	346.70	348.60	10730
2007-05-11	351.10	354.10	345.90	351.60	9610
2007-05-14	354.10	357.30	351.60	352.80	4880
2007-05-15	359.50	360.00	355.40	357.60	6960
2007-05-16	355.20	359.50	346.60	355.60	6410
2007-05-17	353.10	355.90	345.90	355.90	4080
2007-05-18	355.40	357.60	354.20	355.00	4040
2007-05-21	357.50	365.40	356.04	359.10	6860
2007-05-22	360.00	363.00	356.10	361.70	8110
2007-05-23	364.60	364.60	355.00	355.40	6110
2007-05-24	354.10	356.60	345.90	347.40	6930
2007-05-25	347.40	351.50	344.90	351.30	8740
2007-05-29	343.00	359.80	343.00	359.80	5600
2007-05-30	359.80	363.80	356.40	363.80	6670
2007-05-31	364.60	367.20	361.01	365.70	8340
2007-06-01	368.20	372.40	363.90	370.70	8180
2007-06-04	371.90	373.80	370.00	373.80	5520
2007-06-05	373.80	374.70	367.90	373.50	8140
2007-06-06	373.50	376.90	367.50	370.00	11940
2007-06-07	367.50	370.50	360.00	362.30	8150
2007-06-08	360.00	361.00	355.70	361.00	8880
2007-06-11	366.30	372.40	361.40	367.10	5520
2007-06-12	372.00	372.00	361.30	364.90	5290
2007-06-13	369.70	381.00	365.90	375.70	12400
2007-06-14	375.70	379.50	375.60	377.00	15180
2007-06-15	377.00	380.10	374.70	380.10	10250
2007-06-18	379.00	379.00	374.00	375.40	6700
2007-06-19	371.00	376.00	370.50	372.00	6850
2007-06-20	374.00	379.20	372.90	373.70	7000
2007-06-21	379.00	382.20	372.50	376.00	6960
2007-06-22	377.60	380.10	369.70	369.70	6400
2007-06-25	376.60	376.60	367.30	372.00	6530
2007-06-26	374.50	375.50	366.30	373.60	7140
2007-06-27	374.80	378.80	371.60	376.70	10180
2007-06-28	377.50	389.50	377.40	384.50	6850
2007-06-29	388.40	388.40	379.60	380.40	9020
2007-07-02	385.00	389.80	381.00	389.80	7420
2007-07-03	389.90	400.30	389.60	399.00	7890
2007-07-05	404.80	416.30	399.00	405.40	10750
2007-07-06	411.80	417.30	401.60	403.10	7360
2007-07-09	407.50	423.50	407.50	411.60	8620
2007-07-10	400.10	416.90	395.90	415.30	14390
2007-07-11	410.50	416.60	407.30	414.00	7360
2007-07-12	407.60	416.90	406.81	415.00	8280
2007-07-13	409.80	429.99	409.80	414.70	5720
2007-07-16	411.70	420.90	410.50	418.00	7970
2007-07-17	412.70	419.70	412.70	416.00	7570
2007-07-18	404.00	412.00	403.80	410.90	8720
2007-07-19	404.90	408.90	398.60	401.90	6580
2007-07-20	401.90	405.10	395.90	403.60	6060
2007-07-23	395.10	402.00	395.00	400.80	7490
2007-07-24	399.70	402.70	386.90	392.30	13560
2007-07-25	392.30	394.70	365.80	376.20	18620
2007-07-26	369.40	370.90	321.50	370.90	32060
2007-07-27	364.00	372.20	360.60	371.10	11190
2007-07-30	365.10	374.10	364.50	366.70	6490
2007-07-31	369.00	380.00	364.20	373.00	7640
2007-08-01	369.00	370.50	348.10	352.90	14490
2007-08-02	349.90	350.50	328.20	336.20	29560
2007-08-03	338.10	339.60	327.40	333.30	9160
2007-08-06	309.50	321.60	274.00	293.50	56040
2007-08-07	290.00	319.90	290.00	309.00	18990
2007-08-08	320.00	336.00	315.00	322.40	20680
2007-08-09	341.50	341.50	308.50	312.00	15430
2007-08-10	319.50	319.50	302.30	307.30	11240
2007-08-13	302.70	317.30	302.50	314.40	10350
2007-08-14	318.70	319.50	302.50	303.80	6710
2007-08-15	309.70	309.70	288.50	292.40	15150
2007-08-16	290.00	296.37	263.80	271.80	29400
2007-08-17	285.00	296.40	275.10	282.00	19380
2007-08-20	283.20	289.30	277.40	280.90	15850
2007-08-21	284.90	290.00	278.00	279.10	9940
2007-08-22	285.00	302.70	282.30	301.80	17400
2007-08-23	311.40	311.40	302.10	310.00	8520
2007-08-24	306.40	318.30	306.40	312.70	7770
2007-08-27	307.60	317.10	306.80	314.30	5200
2007-08-28	313.80	315.30	305.80	310.50	9140
2007-08-29	307.50	320.10	307.50	318.70	5130
2007-08-30	310.10	323.90	307.00	318.80	5970
2007-08-31	326.80	336.60	322.80	327.50	6910
2007-09-04	322.20	338.20	322.20	333.60	5470
2007-09-05	328.10	334.30	328.10	328.10	5380
2007-09-06	328.40	337.50	326.90	328.80	9830
2007-09-07	326.80	330.00	322.60	330.00	7800
2007-09-10	337.00	337.00	320.20	323.30	4310
2007-09-11	324.30	336.60	322.30	330.30	8410
2007-09-12	327.70	335.60	327.70	330.50	5440
2007-09-13	334.50	345.60	332.50	341.60	5620
2007-09-14	343.00	348.90	334.40	341.70	3490
2007-09-17	344.00	347.00	328.50	329.00	4890
2007-09-18	333.00	344.00	332.80	338.80	5110
2007-09-19	346.70	346.70	328.40	328.90	7540
2007-09-20	329.90	339.80	325.00	331.90	7350
2007-09-21	331.90	332.30	326.50	331.20	6130
2007-09-24	330.00	336.40	327.60	327.80	5590
2007-09-25	325.20	331.50	325.20	328.50	7370
2007-09-26	325.40	327.90	320.00	321.80	7910
2007-09-27	320.10	328.40	315.20	315.20	6040
2007-09-28	312.40	315.70	305.00	311.80	9880
2007-10-01	314.30	314.30	297.10	305.30	12610
2007-10-02	303.50	305.30	300.40	303.50	11330
2007-10-03	301.60	312.50	296.20	312.50	10650
2007-10-04	310.00	310.00	302.50	307.10	10290
2007-10-05	315.30	315.60	303.40	303.90	9510
2007-10-08	303.80	308.40	302.70	307.40	5080
2007-10-09	307.30	318.60	307.30	318.50	9440
2007-10-10	313.80	328.00	313.80	326.00	7890
2007-10-11	326.00	339.10	316.20	334.60	21910
2007-10-12	340.00	344.30	331.20	342.30	7190
2007-10-15	343.70	345.00	335.30	341.30	7440
2007-10-16	338.50	346.10	332.50	344.00	6430
2007-10-17	342.70	347.80	338.70	345.30	3000
2007-10-18	344.60	344.60	333.80	339.00	5280
2007-10-19	340.00	341.00	333.10	333.60	3920
2007-10-22	333.50	342.10	333.50	338.90	18570
2007-10-23	339.00	344.60	337.70	344.60	3970
2007-10-24	343.70	345.00	339.70	342.00	3680
2007-10-25	345.00	348.50	339.10	344.50	3580
2007-10-26	344.10	351.70	341.10	351.70	10380
2007-10-29	354.50	356.10	349.50	355.30	6330
2007-10-30	347.40	351.40	344.40	345.90	3090
2007-10-31	343.20	345.60	330.80	341.00	6760
2007-11-01	342.80	342.80	327.80	328.60	4540
2007-11-02	320.10	330.10	320.10	328.00	4190
2007-11-05	323.90	328.00	313.10	315.60	5470
2007-11-06	320.00	333.18	318.30	330.20	4850
2007-11-07	336.90	336.90	323.30	323.30	3400
2007-11-08	328.60	331.20	316.00	316.90	4820
2007-11-09	314.40	323.10	312.60	318.60	6240
2007-11-12	322.00	326.00	312.00	313.20	5306
2007-11-13	307.50	320.20	307.50	317.90	8050
2007-11-14	320.60	325.10	311.50	317.90	5041
2007-11-15	324.00	324.00	307.90	313.30	9940
2007-11-16	309.60	320.00	303.40	317.00	11410
2007-11-19	316.80	323.00	316.10	320.90	5590
2007-11-20	324.10	338.40	323.70	332.00	8150
2007-11-21	332.70	332.70	323.10	328.10	4240
2007-11-23	332.40	333.70	323.90	332.50	1290
2007-11-26	337.70	337.70	323.30	323.70	3890
2007-11-27	320.50	328.40	318.00	325.10	5190
2007-11-28	323.80	339.80	323.80	333.20	4980
2007-11-29	330.40	332.20	325.30	325.30	5000
2007-11-30	334.00	334.00	321.80	321.80	4280
2007-12-03	327.10	327.10	317.20	321.40	5430
2007-12-04	322.70	332.00	317.00	318.60	5650
2007-12-05	315.00	321.30	314.80	321.30	4090
2007-12-06	321.00	339.00	321.00	335.90	7410
2007-12-07	340.00	348.30	330.80	334.40	8665
2007-12-10	341.20	341.20	331.30	336.00	3995
2007-12-11	338.90	343.10	322.90	328.00	7560
2007-12-12	326.20	337.10	326.20	337.10	5530
2007-12-13	340.10	340.10	330.40	336.50	3810
2007-12-14	332.50	334.40	325.40	330.20	6030
2007-12-17	324.10	331.90	324.10	331.90	5210
2007-12-18	330.10	335.50	321.40	328.90	7490
2007-12-19	330.70	335.50	329.50	334.60	2960
2007-12-20	333.80	338.10	323.90	323.90	5300
2007-12-21	325.50	330.30	325.50	327.80	6130
2007-12-24	323.60	332.20	323.60	328.70	1655
2007-12-26	324.60	332.50	324.60	329.00	6702
2007-12-27	327.50	330.90	324.00	325.70	4620
2007-12-28	329.00	331.90	325.00	328.60	4845
2007-12-31	324.80	330.80	324.44	324.60	8983
2008-01-02	327.40	331.60	323.50	328.50	6630
2008-01-03	330.00	333.40	326.50	330.00	7156
2008-01-04	331.40	332.70	323.40	323.80	6240
2008-01-07	323.70	325.60	315.00	315.60	6850
2008-01-08	318.00	328.00	318.00	320.30	6200
2008-01-09	321.00	321.80	306.40	309.10	7160
2008-01-10	306.00	314.90	306.00	310.50	4230
2008-01-11	309.00	311.80	305.70	305.70	4027
2008-01-14	309.50	310.00	302.80	303.10	6962
2008-01-15	303.10	306.20	298.30	300.70	9514
2008-01-16	297.50	299.60	282.10	285.00	11358
2008-01-17	289.00	292.90	277.50	279.10	9726
2008-01-18	280.00	289.50	277.50	279.40	14082
2008-01-22	279.90	279.90	246.10	272.40	16573
2008-01-23	271.90	278.60	266.40	272.50	11477
2008-01-24	271.50	293.20	268.00	287.80	11370
2008-01-25	290.60	301.50	290.00	297.80	9620
2008-01-28	305.00	309.80	300.00	301.90	8890
2008-01-29	304.80	308.50	301.90	304.90	6783
2008-01-30	305.00	306.40	296.00	302.50	8740
2008-01-31	299.50	306.30	295.90	303.30	8236
2008-02-01	303.00	323.20	303.00	319.90	9269
2008-02-04	319.00	325.60	313.40	323.80	8967
2008-02-05	313.20	326.40	313.20	321.70	9911
2008-02-06	324.40	324.70	315.00	316.80	6860
2008-02-07	318.20	327.00	311.00	311.00	12260
2008-02-08	312.20	322.10	308.80	315.60	8225
2008-02-11	316.00	334.60	316.00	329.90	12300
2008-02-12	331.50	339.50	318.80	321.53	13917
2008-02-13	326.10	335.70	318.20	325.90	10990
2008-02-14	330.00	339.90	322.10	339.90	12147
2008-02-15	332.30	338.50	325.10	327.50	10436
2008-02-19	329.20	336.20	321.50	325.60	11155
2008-02-20	328.80	328.80	320.73	326.90	9810
2008-02-21	328.00	328.80	318.20	318.40	9733
2008-02-22	320.40	323.20	312.60	321.20	8267
2008-02-25	321.10	329.00	319.77	326.20	7840
2008-02-26	326.40	327.40	320.00	325.20	9031
2008-02-27	324.00	327.00	318.70	320.66	10566
2008-02-28	321.10	330.90	321.00	327.40	11409
2008-02-29	331.40	331.40	320.00	321.90	6158
2008-03-03	318.70	328.50	317.50	328.40	4930
2008-03-04	329.00	329.00	316.00	321.60	5851
2008-03-05	323.20	330.00	323.20	327.50	8610
2008-03-06	325.80	333.30	324.80	326.20	6740
2008-03-07	326.10	327.50	316.10	319.50	8220
2008-03-10	318.10	329.00	300.40	301.40	11102
2008-03-11	301.90	309.60	290.40	300.00	17240
2008-03-12	298.20	300.00	293.70	296.70	8990
2008-03-13	300.50	300.50	291.30	295.20	16843
2008-03-14	299.90	301.20	287.70	289.60	14506
2008-03-17	287.50	289.30	271.50	275.80	14521
2008-03-18	279.00	282.60	275.00	280.20	10375
2008-03-19	280.70	283.00	276.50	278.00	10650
2008-03-20	276.50	285.70	273.50	277.70	9222
2008-03-24	281.30	286.30	277.80	284.90	9236
2008-03-25	289.10	298.60	286.30	289.00	10751
2008-03-26	290.00	294.70	287.50	289.00	30020
2008-03-27	291.90	295.20	281.00	281.40	14390
2008-03-28	283.30	285.80	281.50	284.60	6620
2008-03-31	285.10	286.10	277.50	283.50	11760
2008-04-01	284.20	292.30	284.20	287.40	18948
2008-04-02	285.80	291.40	285.00	290.00	8515
2008-04-03	294.80	297.30	287.50	294.10	11804
2008-04-04	294.20	305.50	293.20	304.70	14960
2008-04-07	313.40	318.50	308.20	317.20	29797
2008-04-08	314.40	327.90	314.40	322.20	13585
2008-04-09	322.20	323.88	318.30	323.20	5101
2008-04-10	324.80	324.80	317.60	322.00	4813
2008-04-11	320.80	323.70	316.00	317.20	8080
2008-04-14	318.80	320.50	310.50	319.40	12870
2008-04-15	322.20	324.20	318.60	321.70	7088
2008-04-16	325.00	326.20	321.20	323.00	10980
2008-04-17	324.50	324.50	318.30	319.00	12922
2008-04-18	320.50	322.70	315.60	319.40	11456
2008-04-21	322.00	336.00	318.60	334.20	7463
2008-04-22	335.60	342.10	335.60	340.10	10357
2008-04-23	342.20	342.90	331.20	332.40	12245
2008-04-24	334.00	334.00	318.00	318.50	14208
2008-04-25	320.40	337.60	318.60	323.30	11706
2008-04-28	326.80	334.90	321.00	331.70	9193
2008-04-29	323.70	325.40	315.20	316.80	6403
2008-04-30	321.20	326.80	318.20	323.40	7638
2008-05-01	325.00	327.10	314.50	320.40	9512
2008-05-02	318.40	329.00	318.00	324.90	5566
2008-05-05	329.90	332.50	327.50	331.50	5325
2008-05-06	330.60	338.40	330.00	336.30	7919
2008-05-07	338.40	340.70	332.50	339.90	15669
2008-05-08	342.60	349.60	341.50	346.90	11698
2008-05-09	346.40	363.90	346.40	362.60	19762
2008-05-12	362.20	365.40	357.00	365.10	14268
2008-05-13	365.80	372.10	365.10	371.50	15183
2008-05-14	370.70	385.00	370.70	379.90	28164
2008-05-15	385.90	393.30	382.00	386.70	18347
2008-05-16	390.50	393.70	377.70	382.50	15250
2008-05-19	383.50	392.00	383.50	390.20	12851
2008-05-20	390.00	398.00	387.70	396.30	10817
2008-05-21	399.80	402.50	388.20	401.20	18460
2008-05-22	400.20	405.30	390.60	391.50	9629
2008-05-23	392.00	392.00	372.30	376.90	14287
2008-05-27	377.90	380.90	370.20	377.90	8555
2008-05-28	376.20	385.60	374.00	383.90	11910
2008-05-29	382.60	386.30	377.10	383.00	9655
2008-05-30	384.00	395.90	381.90	393.50	7809
2008-06-02	393.10	409.90	392.80	409.50	13676
2008-06-03	410.00	416.50	396.80	399.80	20959
2008-06-04	399.00	401.40	385.00	387.70	12089
2008-06-05	388.60	396.70	388.10	396.70	7445
2008-06-06	398.00	400.00	389.70	393.80	8511
2008-06-09	393.60	399.40	389.00	393.50	8453
2008-06-10	396.50	396.50	386.90	389.30	9694
2008-06-11	392.00	394.30	388.20	390.90	5772
2008-06-12	392.00	394.60	384.00	386.00	9226
2008-06-13	384.50	399.40	380.60	386.30	15038
2008-06-16	389.30	389.98	380.40	380.60	10409
2008-06-17	384.60	388.50	379.60	387.50	10662
2008-06-18	384.50	395.60	384.50	393.70	6844
2008-06-19	399.70	399.70	387.30	388.50	7757
2008-06-20	389.80	391.50	381.00	382.30	8162
2008-06-23	385.20	399.60	382.90	397.00	13267
2008-06-24	393.90	401.90	389.60	398.70	14902
2008-06-25	401.50	403.00	393.10	400.00	12516
2008-06-26	395.80	400.46	393.20	398.00	12454
2008-06-27	398.00	405.70	396.90	399.00	15296
2008-06-30	409.30	412.06	401.90	412.00	14399
2008-07-01	412.00	412.00	383.60	404.80	14151
2008-07-02	407.90	407.90	379.00	379.00	15827
2008-07-03	370.20	372.80	350.00	361.30	15968
2008-07-07	360.30	372.00	357.40	367.20	21391
2008-07-08	371.90	371.90	348.40	354.60	25794
2008-07-09	359.00	368.80	357.10	359.40	10070
2008-07-10	360.10	377.00	352.50	375.80	10628
2008-07-11	377.40	388.80	374.00	386.10	11661
2008-07-14	386.00	388.60	380.50	381.40	7503
2008-07-15	377.00	377.00	364.30	368.80	10252
2008-07-16	367.50	377.90	367.50	373.50	21651
2008-07-17	370.00	375.00	364.10	367.60	18264
2008-07-18	364.80	369.80	350.00	355.30	12426
2008-07-21	355.00	372.70	351.90	372.50	10379
2008-07-22	371.10	372.60	358.50	359.00	6215
2008-07-23	356.00	360.82	344.30	347.90	8947
2008-07-24	344.30	351.50	340.50	346.30	9745
2008-07-25	344.90	362.10	344.90	361.70	9463
2008-07-28	358.70	369.70	358.30	365.80	6070
2008-07-29	371.10	373.80	361.30	371.50	8347
2008-07-30	368.60	386.90	368.00	383.70	10173
2008-07-31	380.80	387.05	376.30	379.10	8223
2008-08-01	377.70	378.80	370.00	370.40	8774
2008-08-04	371.50	372.50	347.70	348.10	9882
2008-08-05	345.40	355.30	324.80	337.89	10070
2008-08-06	334.90	349.30	333.40	348.00	9232
2008-08-07	348.30	351.20	340.80	346.10	6772
2008-08-08	344.50	351.00	330.10	337.50	13429
2008-08-11	345.00	357.40	320.00	326.70	21104
2008-08-12	330.90	330.90	322.50	326.80	10716
2008-08-13	327.60	345.80	321.30	345.00	15624
2008-08-14	344.80	345.00	337.70	344.60	5454
2008-08-15	340.20	344.70	330.10	335.10	7922
2008-08-18	330.10	339.57	330.10	333.40	5993
2008-08-19	329.10	345.30	329.10	344.00	6187
2008-08-20	347.30	350.00	341.50	345.70	9016
2008-08-21	337.00	359.40	336.90	353.60	9945
2008-08-22	352.60	354.50	346.00	350.10	6905
2008-08-25	354.80	354.80	337.50	343.00	5536
2008-08-26	338.80	346.60	333.30	341.40	17322
2008-08-27	344.50	349.20	342.50	347.80	4545
2008-08-28	351.50	351.50	343.10	349.10	5317
2008-08-29	351.50	351.70	345.00	346.90	2771
2008-09-02	342.80	342.80	330.00	332.30	9891
2008-09-03	334.20	335.40	316.50	319.40	32276
2008-09-04	321.20	322.20	308.10	319.20	9789
2008-09-05	314.20	315.80	302.70	313.30	9716
2008-09-08	321.70	321.70	294.80	296.40	10152
2008-09-09	294.80	295.40	271.00	273.70	25768
2008-09-10	274.90	287.70	274.90	279.70	18733
2008-09-11	283.50	285.30	270.00	271.50	22394
2008-09-12	271.70	300.90	271.70	293.50	15305
2008-09-15	293.80	294.20	268.90	272.40	13708
2008-09-16	258.70	267.30	255.00	262.80	22427
2008-09-17	268.00	269.60	250.80	250.90	39933
2008-09-18	257.90	263.90	249.60	255.20	28373
2008-09-19	257.60	281.70	252.50	279.70	13603
2008-09-22	283.80	285.90	275.60	282.60	10667
2008-09-23	283.00	286.10	250.80	258.20	26073
2008-09-24	260.00	269.07	257.00	257.00	14279
2008-09-25	253.80	263.50	252.60	258.50	10470
2008-09-26	246.60	256.30	240.00	251.70	15691
2008-09-29	250.00	250.20	227.50	231.70	18478
2008-09-30	237.30	269.50	237.30	253.30	26914
2008-10-01	253.80	257.50	241.10	242.10	18531
2008-10-02	241.60	241.80	226.80	229.00	22878
2008-10-03	230.10	247.40	217.50	222.60	25898
2008-10-06	214.50	221.00	178.20	204.90	49899
2008-10-07	213.10	219.40	188.70	189.30	60308
2008-10-08	191.30	215.20	161.00	195.00	102647
2008-10-09	202.40	215.50	180.00	181.00	35620
2008-10-10	165.20	215.00	163.70	188.40	48237
2008-10-13	195.10	256.00	195.10	234.50	54053
2008-10-14	253.40	259.90	218.50	219.50	40324
2008-10-15	221.70	223.60	197.00	198.90	32730
2008-10-16	212.10	212.10	189.00	197.70	48940
2008-10-17	195.70	232.90	190.00	208.80	29178
2008-10-20	219.20	229.70	218.00	228.20	27885
2008-10-21	228.60	258.00	225.00	245.70	31515
2008-10-22	233.40	241.90	220.00	223.90	16316
2008-10-23	224.40	235.70	210.91	218.50	13725
2008-10-24	200.10	228.80	190.90	214.10	17760
2008-10-27	212.40	230.00	205.80	207.40	21110
2008-10-28	220.10	220.10	204.20	215.30	16199
2008-10-29	218.40	247.40	216.20	233.20	46994
2008-10-30	247.10	249.50	231.80	235.00	16354
2008-10-31	237.30	239.51	229.00	235.20	11580
2008-11-03	239.00	242.90	229.10	233.60	16332
2008-11-04	241.90	249.50	237.00	241.30	14776
2008-11-05	239.10	240.99	223.00	224.20	11204
2008-11-06	223.20	230.00	200.00	210.70	35368
2008-11-07	209.90	225.30	208.20	216.60	19510
2008-11-10	223.00	226.40	202.40	203.70	19020
2008-11-11	202.60	204.40	195.80	200.10	24739
2008-11-12	198.00	201.00	180.60	184.50	23309
2008-11-13	189.10	196.00	174.70	195.50	26038
2008-11-14	195.10	201.80	184.10	187.70	15760
2008-11-17	185.00	190.60	181.71	182.30	11898
2008-11-18	183.10	184.00	166.70	174.10	22664
2008-11-19	171.60	173.40	151.10	153.30	32147
2008-11-20	155.60	155.60	129.20	129.70	42139
2008-11-21	133.80	137.00	126.60	132.70	47117
2008-11-24	133.60	159.00	133.60	156.20	30932
2008-11-25	160.50	163.40	148.20	156.20	19507
2008-11-26	154.50	168.00	150.00	168.00	21002
2008-11-28	170.00	175.00	161.83	166.20	10557
2008-12-01	160.00	160.60	145.10	145.90	20472
2008-12-02	148.10	154.60	146.70	150.40	14432
2008-12-03	145.20	157.90	144.40	157.50	15862
2008-12-04	156.00	159.60	141.20	143.00	18954
2008-12-05	141.25	144.72	137.50	140.60	36315
2008-12-08	148.00	165.70	144.50	158.70	32098
2008-12-09	160.70	170.50	158.70	163.70	33850
2008-12-10	173.60	185.30	170.00	179.40	25154
2008-12-11	182.40	186.30	168.30	173.50	17475
2008-12-12	171.50	180.40	165.00	178.70	24850
2008-12-15	186.20	188.60	180.00	182.00	24937
2008-12-16	188.80	188.80	180.50	187.80	18821
2008-12-17	187.60	189.80	175.50	179.60	27802
2008-12-18	178.00	186.60	168.20	169.90	19317
2008-12-19	171.10	174.37	166.50	167.00	20127
2008-12-22	169.60	170.00	163.10	164.70	24935
2008-12-23	162.40	171.00	161.10	163.60	26868
2008-12-24	163.60	163.80	158.70	160.70	11261
2008-12-26	160.00	164.70	158.60	160.70	14777
2008-12-29	162.50	165.80	160.20	163.50	22243
2008-12-30	163.50	173.40	163.10	171.00	19725
2008-12-31	169.50	176.00	169.50	174.50	15334
2009-01-02	176.50	197.50	175.90	195.30	18185
2009-01-05	195.80	211.50	195.00	206.10	28721
2009-01-06	212.10	220.00	208.99	219.00	20680
2009-01-07	222.00	222.00	207.50	208.50	21875
2009-01-08	206.20	213.30	201.70	213.30	13471
2009-01-09	215.90	217.90	208.50	212.80	18227
2009-01-12	206.10	213.00	197.60	200.20	13449
2009-01-13	200.00	213.20	197.50	211.50	14939
2009-01-14	200.00	205.80	198.70	202.40	11318
2009-01-15	204.00	206.90	192.00	202.80	17089
2009-01-16	208.90	208.90	199.60	203.50	9401
2009-01-20	203.10	211.00	197.22	204.00	13002
2009-01-21	205.40	210.00	204.30	206.70	14049
2009-01-22	201.40	216.00	201.10	212.60	15322
2009-01-23	205.40	219.92	205.40	215.90	17664
2009-01-26	214.20	227.60	214.20	222.80	13590
2009-01-27	224.10	232.00	220.86	230.00	14279
2009-01-28	241.70	250.00	232.10	238.90	16296
2009-01-29	238.80	238.80	232.00	233.20	11212
2009-01-30	236.90	236.90	228.17	233.90	11149
2009-02-02	231.40	239.10	231.30	234.80	10871
2009-02-03	232.40	233.60	228.00	231.40	8907
2009-02-04	230.80	236.60	228.70	228.90	12438
2009-02-05	231.00	235.90	226.40	234.00	12129
2009-02-06	234.40	245.00	232.95	242.20	14721
2009-02-09	245.30	249.50	239.20	245.00	26862
2009-02-10	244.80	248.00	236.30	237.00	24396
2009-02-11	240.00	243.80	231.90	233.00	15370
2009-02-12	233.30	247.50	232.20	233.60	19208
2009-02-13	239.20	242.80	234.80	239.90	15168
2009-02-17	234.00	237.00	231.00	233.90	18070
2009-02-18	234.00	235.10	216.70	220.20	22789
2009-02-19	222.10	223.50	213.05	215.40	13620
2009-02-20	211.10	212.50	194.00	204.60	27926
2009-02-23	207.50	217.10	199.10	199.90	16575
2009-02-24	200.60	211.40	199.00	210.00	12103
2009-02-25	210.80	215.80	206.60	211.10	12368
2009-02-26	214.00	217.90	206.80	207.40	10352
2009-02-27	205.50	213.80	204.90	207.30	11762
2009-03-02	201.70	204.00	183.55	187.80	25023
2009-03-03	191.50	191.50	183.60	186.60	21375
2009-03-04	192.40	201.00	190.00	198.50	18565
2009-03-05	191.80	197.10	187.10	189.30	21123
2009-03-06	189.70	196.70	183.50	191.40	31716
2009-03-09	186.70	198.20	184.80	186.80	15816
2009-03-10	190.30	201.90	190.00	201.60	32479
2009-03-11	204.60	215.50	201.60	213.10	38933
2009-03-12	211.10	230.50	209.40	228.00	39097
2009-03-13	230.80	231.00	217.80	221.10	13726
2009-03-16	221.10	233.90	217.50	219.10	21763
2009-03-17	218.60	221.10	206.60	212.00	18097
2009-03-18	211.20	213.50	204.90	211.50	18320
2009-03-19	213.60	220.40	211.80	218.20	19181
2009-03-20	218.40	220.22	214.30	215.30	12068
2009-03-23	220.00	227.70	217.00	227.60	9046
2009-03-24	222.60	225.90	220.70	220.70	6305
2009-03-25	222.40	227.00	215.90	221.90	12903
2009-03-26	228.20	230.90	223.10	229.20	8648
2009-03-27	226.20	229.80	222.10	223.10	6223
2009-03-30	217.40	220.20	210.60	217.70	12877
2009-03-31	217.70	226.90	217.70	223.30	9530
2009-04-01	223.30	237.50	221.10	235.90	15440
2009-04-02	242.90	244.90	237.00	239.70	20660
2009-04-03	242.60	246.40	238.00	243.40	10412
2009-04-06	240.60	241.80	234.50	235.90	11189
2009-04-07	232.60	235.50	227.59	233.40	9102
2009-04-08	232.00	238.40	229.10	234.80	6718
2009-04-09	235.90	240.00	232.90	237.00	7111
2009-04-13	236.50	240.50	233.50	239.50	7163
2009-04-14	237.70	240.60	233.28	233.50	6652
2009-04-15	230.70	233.00	224.20	230.50	10649
2009-04-16	230.80	232.50	226.30	230.30	10623
2009-04-17	230.50	233.50	227.50	232.00	14228
2009-04-20	227.30	230.78	220.42	223.10	23029
2009-04-21	220.00	228.20	220.00	228.00	15388
2009-04-22	229.80	231.20	225.20	226.90	9980
2009-04-23	230.40	235.50	229.20	234.40	16469
2009-04-24	235.20	239.30	235.00	236.90	11714
2009-04-27	234.10	241.90	233.00	240.00	23143
2009-04-28	237.10	248.90	236.00	244.50	19368
2009-04-29	247.00	254.70	247.00	252.00	23077
2009-04-30	252.20	252.20	227.20	229.10	31357
2009-05-01	227.20	241.00	227.20	240.90	27503
2009-05-04	244.80	248.80	225.00	244.90	22885
2009-05-05	245.70	245.70	238.00	242.10	9769
2009-05-06	243.50	251.70	241.10	251.00	12926
2009-05-07	251.80	252.30	237.10	237.20	16041
2009-05-08	240.40	243.30	232.70	233.90	19377
2009-05-11	232.90	234.20	225.90	226.80	14621
2009-05-12	232.00	234.60	225.00	228.80	10360
2009-05-13	224.90	229.70	216.20	217.60	18977
2009-05-14	217.60	219.40	205.10	215.10	21141
2009-05-15	217.30	219.30	210.00	212.90	11291
2009-05-18	215.80	223.10	215.10	222.00	11257
2009-05-19	221.40	230.90	221.40	226.00	12138
2009-05-20	228.00	236.40	227.50	233.70	13552
2009-05-21	230.20	230.20	222.00	225.70	11808
2009-05-22	225.70	226.40	221.50	222.10	7710
2009-05-26	220.80	228.90	220.00	227.50	7432
2009-05-27	227.80	234.00	226.30	229.30	15054
2009-05-28	232.40	232.48	226.30	229.80	8486
2009-05-29	233.30	237.30	232.00	236.60	17800
2009-06-01	241.40	245.00	235.70	242.40	10265
2009-06-02	240.10	245.20	237.90	243.00	10269
2009-06-03	241.20	241.40	230.10	233.40	8662
2009-06-04	234.00	243.70	233.10	242.40	12095
2009-06-05	243.40	246.90	240.00	245.00	14474
2009-06-08	241.00	242.80	236.10	239.30	11349
2009-06-09	242.70	242.70	237.70	241.10	11888
2009-06-10	244.90	244.90	236.01	240.10	7025
2009-06-11	238.40	243.90	238.30	242.10	8077
2009-06-12	238.10	243.10	237.90	238.50	7429
2009-06-15	234.80	235.70	227.50	229.90	11370
2009-06-16	233.70	234.50	223.90	224.40	7778
2009-06-17	224.60	224.60	215.00	221.30	12661
2009-06-18	222.60	224.05	217.40	219.50	13907
2009-06-19	220.90	224.80	219.00	219.90	9918
2009-06-22	217.50	218.70	205.67	206.00	13624
2009-06-23	206.40	212.20	205.10	206.50	18533
2009-06-24	207.90	213.70	205.60	209.20	10972
2009-06-25	209.20	211.60	206.40	208.30	15094
2009-06-26	209.50	214.10	207.90	208.20	11985
2009-06-29	208.70	212.80	208.20	210.20	9567
2009-06-30	210.00	212.00	207.00	210.10	8784
2009-07-01	211.20	215.90	209.10	209.70	10418
2009-07-02	208.50	209.90	206.00	207.70	8725
2009-07-06	205.20	208.70	203.50	207.00	8346
2009-07-07	205.00	206.80	203.60	203.80	7497
2009-07-08	203.90	206.61	198.10	202.80	8835
2009-07-09	204.50	204.50	199.32	204.00	7086
2009-07-10	203.00	207.10	201.30	206.30	6557
2009-07-13	207.00	214.60	203.60	213.70	10190
2009-07-14	214.30	216.70	211.70	213.40	5610
2009-07-15	215.80	223.90	215.80	222.70	12870
2009-07-16	223.50	230.10	221.50	228.90	11909
2009-07-17	230.90	231.90	224.90	231.20	8300
2009-07-20	233.30	234.40	228.63	230.70	13875
2009-07-21	229.60	231.49	226.20	228.90	11622
2009-07-22	226.30	230.50	224.00	225.10	11072
2009-07-23	226.30	230.00	226.30	228.60	11193
2009-07-24	227.30	232.10	227.30	230.00	10924
2009-07-27	230.00	236.00	227.30	234.00	23442
2009-07-28	233.50	234.90	228.00	232.70	14333
2009-07-29	231.50	231.90	226.00	227.70	9659
2009-07-30	229.00	232.16	227.70	230.60	16087
2009-07-31	231.30	235.00	230.84	234.50	12330
2009-08-03	231.20	235.50	230.00	231.00	16535
2009-08-04	232.00	232.00	227.50	229.90	11787
2009-08-05	228.40	230.60	222.60	223.10	12155
2009-08-06	216.20	223.60	208.10	212.50	25091
2009-08-07	210.70	212.50	195.71	203.70	34406
2009-08-10	202.70	210.00	200.60	204.60	16292
2009-08-11	206.50	210.80	204.00	205.40	18477
2009-08-12	203.00	203.00	195.70	197.40	37327
2009-08-13	197.40	200.00	193.90	198.60	21742
2009-08-14	200.20	201.50	196.60	199.90	10673
2009-08-17	197.50	198.59	188.60	190.60	25297
2009-08-18	191.50	196.60	190.00	194.10	15267
2009-08-19	192.10	195.70	190.80	193.70	16311
2009-08-20	193.10	200.70	193.10	194.20	12771
2009-08-21	196.30	200.50	196.25	200.20	21381
2009-08-24	193.00	194.40	180.50	181.20	76073
2009-08-25	181.50	181.50	172.60	174.00	61283
2009-08-26	173.10	177.10	170.00	175.80	29779
2009-08-27	175.80	179.90	174.00	176.90	26431
2009-08-28	177.60	179.80	174.10	179.30	22029
2009-08-31	176.10	178.20	174.30	175.00	23631
2009-09-01	175.00	177.30	173.00	177.20	32754
2009-09-02	174.50	176.84	172.80	175.00	14069
2009-09-03	175.10	180.00	175.00	179.60	25727
2009-09-04	177.90	181.00	175.00	180.70	16536
2009-09-08	181.00	189.00	180.70	186.80	19491
2009-09-09	186.00	189.40	185.10	187.90	17217
2009-09-10	186.90	190.00	185.40	187.20	14324
2009-09-11	187.50	197.20	187.50	194.20	41963
2009-09-14	193.90	202.90	193.90	201.70	33633
2009-09-15	202.10	208.40	202.10	207.30	25113
2009-09-16	209.40	213.80	207.30	212.90	20396
2009-09-17	212.00	215.50	208.10	209.70	24180
2009-09-18	211.90	213.10	195.60	208.00	52095
2009-09-21	208.00	218.20	202.20	214.90	28463
2009-09-22	216.50	219.80	215.90	216.20	19586
2009-09-23	216.20	216.20	210.10	210.50	10838
2009-09-24	211.80	211.80	203.61	207.60	10000
2009-09-25	207.10	209.00	201.00	204.10	9255
2009-09-28	202.70	209.00	200.60	208.00	10828
2009-09-29	210.00	212.50	204.10	208.10	12642
2009-09-30	207.60	210.60	205.40	208.70	10538
2009-10-01	209.30	209.50	200.60	201.00	8415
2009-10-02	200.00	202.80	195.00	201.40	10735
2009-10-05	202.40	207.10	200.10	205.50	8978
2009-10-06	207.50	214.90	206.80	209.90	11950
2009-10-07	209.00	213.10	206.60	209.60	8782
2009-10-08	210.30	214.60	210.00	213.90	10674
2009-10-09	213.90	215.00	211.90	214.40	7436
2009-10-12	215.70	219.90	214.30	216.50	11308
2009-10-13	217.50	217.50	214.30	216.80	9403
2009-10-14	216.80	220.50	215.00	218.90	11656
2009-10-15	217.00	220.30	217.00	219.90	8291
2009-10-16	219.90	220.30	217.50	219.00	10517
2009-10-19	223.60	227.80	220.00	225.30	33739
2009-10-20	227.80	230.00	225.50	229.70	15099
2009-10-21	231.30	237.40	229.70	234.20	24503
2009-10-22	235.50	237.75	231.20	234.10	15009
2009-10-23	235.10	236.40	226.20	228.60	20788
2009-10-26	229.20	232.40	221.20	222.60	23155
2009-10-27	223.80	225.40	220.00	221.60	21649
2009-10-28	220.90	222.40	215.10	216.70	21225
2009-10-29	219.00	223.70	217.00	218.40	33066
2009-10-30	218.50	223.90	218.50	218.90	18972
2009-11-02	221.00	226.00	219.50	222.00	23651
2009-11-03	217.90	221.90	214.20	219.80	17563
2009-11-04	220.20	223.90	218.50	220.20	19054
2009-11-05	218.60	221.50	213.60	218.30	16787
2009-11-06	218.50	219.50	215.00	216.20	9670
2009-11-09	217.40	221.50	217.40	220.40	14379
2009-11-10	219.80	223.50	219.80	223.40	15156
2009-11-11	224.30	224.60	219.90	224.10	15142
2009-11-12	223.80	226.00	220.50	221.00	11581
2009-11-13	225.90	225.90	220.60	223.10	9207
2009-11-16	224.90	227.40	223.30	226.10	15588
2009-11-17	226.10	229.00	225.00	228.40	11459
2009-11-18	229.50	230.00	226.40	227.80	13294
2009-11-19	225.60	226.50	221.90	223.20	12482
2009-11-20	222.60	222.60	215.00	218.40	22239
2009-11-23	224.20	230.80	223.00	227.30	29696
2009-11-24	228.80	232.10	225.40	231.20	21756
2009-11-25	233.30	239.00	231.10	238.90	17391
2009-11-27	234.90	237.80	232.30	236.50	7975
2009-11-30	237.50	238.50	233.00	238.10	19277
2009-12-01	240.00	243.00	238.20	240.10	16894
2009-12-02	241.70	242.00	238.00	239.70	11306
2009-12-03	242.10	242.10	238.40	239.50	11312
2009-12-04	241.80	243.00	233.20	235.40	11766
2009-12-07	237.50	238.10	234.10	235.20	10029
2009-12-08	234.50	236.19	232.60	235.50	17064
2009-12-09	236.20	237.10	235.00	236.40	8785
2009-12-10	235.40	242.30	235.40	241.80	12703
2009-12-11	244.40	246.30	240.00	241.50	17211
2009-12-14	241.10	245.10	240.00	240.20	13313
2009-12-15	240.20	242.00	238.40	241.30	8225
2009-12-16	241.10	244.40	240.00	240.80	7130
2009-12-17	239.50	241.90	238.00	239.60	8938
2009-12-18	240.10	240.80	234.90	236.10	29960
2009-12-21	237.90	238.90	235.00	236.50	9292
2009-12-22	236.30	239.00	235.00	236.90	12130
2009-12-23	237.50	242.90	237.10	242.50	8175
2009-12-24	242.00	244.20	240.90	243.40	6900
2009-12-28	245.50	246.00	244.30	245.30	6577
2009-12-29	248.10	248.10	242.40	245.80	7170
2009-12-30	247.20	247.20	241.10	244.50	5277
2009-12-31	244.40	244.40	240.10	242.40	10094
2010-01-04	243.70	248.60	243.30	246.80	20671
2010-01-05	246.80	253.40	246.80	252.30	22729
2010-01-06	254.50	264.20	252.50	262.40	32161
2010-01-07	262.40	267.50	260.00	264.10	18215
2010-01-08	264.30	268.40	260.40	267.60	14860
2010-01-11	267.70	272.00	266.30	267.10	10910
2010-01-12	266.60	267.50	261.60	262.00	11071
2010-01-13	262.00	264.05	254.40	258.30	12695
2010-01-14	259.80	261.50	255.00	257.50	10923
2010-01-15	255.00	258.70	248.60	255.40	13421
2010-01-19	257.40	262.50	253.80	262.50	11126
2010-01-20	260.80	262.90	255.90	260.70	9438
2010-01-21	260.50	261.00	253.00	253.40	11383
2010-01-22	253.50	253.50	240.50	242.30	26978
2010-01-25	245.30	246.50	240.50	245.60	18505
2010-01-26	245.60	250.81	244.00	246.70	15734
2010-01-27	249.00	249.00	233.10	240.60	32702
2010-01-28	241.10	243.60	237.20	240.50	13184
2010-01-29	243.80	244.62	235.00	237.00	11832
2010-02-01	237.10	242.66	233.30	235.00	35838
2010-02-02	235.90	243.50	234.50	243.00	20907
2010-02-03	238.10	245.80	236.10	237.90	19139
2010-02-04	236.50	236.90	226.40	226.60	17796
2010-02-05	226.50	226.50	214.60	222.00	34529
2010-02-08	225.00	228.09	220.10	223.30	12512
2010-02-09	225.80	232.10	223.60	224.40	19795
2010-02-10	225.50	231.20	224.20	229.10	24090
2010-02-11	230.60	240.54	230.60	237.30	22801
2010-02-12	239.90	248.20	234.60	248.20	32281
2010-02-16	250.00	256.00	249.80	254.50	20162
2010-02-17	255.60	259.70	254.20	258.60	22825
2010-02-18	257.90	259.90	255.10	258.60	12003
2010-02-19	258.40	260.00	257.43	258.50	6999
2010-02-22	259.60	260.70	256.50	257.40	9430
2010-02-23	255.00	256.50	250.00	251.90	9501
2010-02-24	252.10	255.30	250.00	252.50	5769
2010-02-25	250.00	255.20	248.20	255.20	5602
2010-02-26	255.30	257.10	252.70	256.20	8571
2010-03-01	254.60	259.50	254.60	259.00	10913
2010-03-02	259.10	262.20	258.50	261.60	10716
2010-03-03	261.00	266.50	261.00	265.10	13649
2010-03-04	264.20	264.80	258.96	261.30	6329
2010-03-05	265.00	268.50	264.00	268.20	9146
2010-03-08	267.70	274.50	267.70	272.60	14648
2010-03-09	269.50	272.30	266.81	270.50	12154
2010-03-10	270.30	275.00	269.50	272.60	8539
2010-03-11	271.80	274.09	269.30	269.30	8391
2010-03-12	272.00	274.50	268.20	270.40	8277
2010-03-15	270.00	270.00	258.10	268.30	16284
2010-03-16	268.80	272.40	265.60	271.30	9572
2010-03-17	271.30	275.60	270.83	272.30	7861
2010-03-18	270.00	272.50	268.70	269.90	11159
2010-03-19	269.90	269.90	262.30	266.60	9727
2010-03-22	262.60	267.50	260.00	266.80	9060
2010-03-23	267.40	271.70	267.01	270.40	5857
2010-03-24	267.90	270.70	266.30	266.30	6919
2010-03-25	267.30	269.60	260.50	261.40	15347
2010-03-26	260.70	261.90	252.10	252.30	17440
2010-03-29	253.50	259.90	252.40	259.18	17433
2010-03-30	259.80	260.40	257.00	258.60	6255
2010-03-31	258.50	264.60	256.60	262.20	23451
2010-04-01	250.80	252.20	249.10	250.00	252604
2010-04-05	251.40	252.50	251.00	252.40	57186
2010-04-06	252.80	253.50	251.20	251.20	25699
2010-04-07	251.50	251.50	247.50	249.70	31422
2010-04-08	249.90	251.90	244.20	251.70	21919
2010-04-09	252.60	252.90	247.80	251.50	27640
2010-04-12	252.00	252.50	248.80	249.20	20443
2010-04-13	249.30	252.00	245.30	251.80	29727
2010-04-14	252.50	253.50	251.30	253.10	33579
2010-04-15	252.50	253.50	251.10	253.40	19450
2010-04-16	251.60	252.70	247.00	252.60	36127
2010-04-19	250.60	255.00	250.60	254.70	43496
2010-04-20	256.10	256.40	254.60	256.20	34940
2010-04-21	256.50	256.50	252.00	252.90	18901
2010-04-22	252.90	254.20	248.90	251.80	17543
2010-04-23	253.50	256.50	252.00	255.20	14195
2010-04-26	256.30	257.50	255.50	256.80	25770
2010-04-27	256.90	257.40	251.60	252.90	24399
2010-04-28	256.60	256.60	252.90	255.50	18533
2010-04-29	257.50	257.50	253.50	255.30	22504
2010-04-30	254.60	260.10	252.50	255.00	35085
2010-05-03	252.40	252.40	243.10	243.50	44582
2010-05-04	241.20	241.20	232.70	235.70	45046
2010-05-05	234.30	237.90	230.00	236.70	27358
2010-05-06	238.50	238.50	180.00	216.50	96854
2010-05-07	217.40	224.40	204.51	218.50	53525
2010-05-10	234.10	234.10	223.20	231.60	39044
2010-05-11	227.00	232.70	221.80	223.30	37700
2010-05-12	224.10	231.60	222.80	229.70	17505
2010-05-13	229.10	233.70	227.40	229.00	19877
2010-05-14	228.00	230.10	222.20	224.40	20604
2010-05-17	222.10	224.00	214.10	221.00	28124
2010-05-18	222.10	224.00	215.80	215.90	19288
2010-05-19	213.70	219.00	210.50	214.10	27529
2010-05-20	209.20	214.30	206.00	209.50	30790
2010-05-21	206.10	219.10	205.90	219.10	25798
2010-05-24	220.00	223.10	208.30	210.60	36705
2010-05-25	204.80	208.80	203.10	207.10	45639
2010-05-26	209.60	219.70	208.50	212.50	27012
2010-05-27	219.90	224.80	217.10	224.20	24624
2010-05-28	225.00	227.80	220.50	224.02	15479
2010-06-01	219.20	226.30	212.80	213.10	23048
2010-06-02	213.10	225.30	213.10	224.20	20354
2010-06-03	226.50	230.00	224.60	230.00	20696
2010-06-04	224.50	228.77	214.40	219.90	32162
2010-06-07	220.60	223.70	214.80	215.60	17534
2010-06-08	215.60	218.40	210.30	217.10	25338
2010-06-09	220.20	228.10	216.20	218.60	20029
2010-06-10	223.40	229.70	222.90	229.70	18196
2010-06-11	228.90	232.80	226.20	232.80	14921
2010-06-14	236.10	240.40	233.60	234.80	19629
2010-06-15	235.00	241.00	234.70	238.60	19702
2010-06-16	238.60	239.80	235.00	238.30	21590
2010-06-17	238.40	238.40	231.50	233.30	7984
2010-06-18	231.60	240.08	231.00	238.50	14153
2010-06-21	240.60	246.00	239.20	241.20	20017
2010-06-22	241.20	242.17	235.90	236.80	13843
2010-06-23	238.00	239.00	232.90	236.60	14323
2010-06-24	237.00	238.10	232.50	234.30	13675
2010-06-25	233.80	243.00	233.00	240.00	21951
2010-06-28	242.10	245.00	239.40	243.50	15382
2010-06-29	238.50	241.60	234.20	235.90	19235
2010-06-30	237.20	240.20	234.20	236.40	15882
2010-07-01	236.00	238.00	228.50	237.40	18474
2010-07-02	238.00	240.44	233.10	233.90	8594
2010-07-06	237.50	240.30	232.80	235.60	16188
2010-07-07	238.30	242.00	234.90	242.00	18210
2010-07-08	242.90	243.50	239.50	243.30	10982
2010-07-09	242.10	246.90	241.10	244.70	20220
2010-07-12	244.30	246.90	243.10	244.60	14733
2010-07-13	246.10	247.50	243.10	246.10	23305
2010-07-14	245.00	247.00	243.60	245.80	23606
2010-07-15	245.40	247.40	242.60	247.10	12942
2010-07-16	246.00	247.20	243.10	244.50	13328
2010-07-19	247.50	247.90	241.10	245.00	13022
2010-07-20	241.80	249.80	241.80	249.40	23289
2010-07-21	252.40	252.40	247.60	249.60	14555
2010-07-22	252.50	253.80	250.00	250.30	22415
2010-07-23	251.30	253.71	249.30	251.50	22323
2010-07-26	252.00	254.00	250.70	253.80	17137
2010-07-27	254.00	254.00	247.10	248.40	23139
2010-07-28	247.50	251.80	247.49	250.80	18217
2010-07-29	251.70	255.00	250.00	254.70	23196
2010-07-30	253.40	258.00	250.20	257.10	28270
2010-08-02	259.60	259.60	256.50	258.00	33776
2010-08-03	251.50	252.60	248.20	250.60	23882
2010-08-04	251.70	254.40	247.10	253.00	26728
2010-08-05	253.50	256.24	250.00	255.90	30958
2010-08-06	253.60	256.00	250.31	255.60	27332
2010-08-09	256.50	256.50	253.20	256.40	17675
2010-08-10	253.10	257.50	251.60	257.00	22287
2010-08-11	251.30	254.20	248.50	253.60	47016
2010-08-12	248.30	254.88	248.30	254.60	17383
2010-08-13	253.80	256.80	251.90	255.80	18419
2010-08-16	256.50	258.40	254.90	258.40	18541
2010-08-17	259.90	260.89	256.90	257.80	24413
2010-08-18	259.40	260.00	257.40	259.30	14604
2010-08-19	258.60	261.70	258.16	261.60	21289
2010-08-20	261.50	261.50	257.60	258.70	18878
2010-08-23	260.10	261.70	257.40	259.70	15505
2010-08-24	257.40	259.60	254.40	256.10	17790
2010-08-25	253.80	256.90	252.10	256.00	23358
2010-08-26	256.30	257.40	254.60	255.90	20328
2010-08-27	257.00	258.50	253.90	255.80	25613
2010-08-30	253.70	255.60	252.80	254.00	14394
2010-08-31	254.00	259.10	253.90	256.00	10844
2010-09-01	258.50	263.60	258.40	263.20	22377
2010-09-02	262.50	266.40	262.40	266.40	19276
2010-09-03	266.40	267.80	264.90	267.60	12562
2010-09-07	267.80	267.80	260.30	265.30	14780
2010-09-08	267.10	270.00	267.00	267.90	17275
2010-09-09	268.50	270.50	268.30	270.50	13099
2010-09-10	269.50	270.30	266.90	268.00	18205
2010-09-13	268.80	270.30	266.50	268.10	22263
2010-09-14	268.20	270.40	265.20	267.80	18078
2010-09-15	267.80	268.60	264.60	265.50	12683
2010-09-16	265.70	267.60	262.87	267.60	16833
2010-09-17	268.60	270.50	265.40	270.00	14654
2010-09-20	271.00	276.00	270.70	275.60	13213
2010-09-21	276.50	276.50	270.00	270.70	15315
2010-09-22	271.50	274.20	270.20	270.30	17471
2010-09-23	269.90	271.50	267.90	268.90	12920
2010-09-24	271.50	271.50	269.50	270.90	13350
2010-09-27	271.00	271.00	267.50	267.70	13272
2010-09-28	267.10	269.00	261.80	264.10	24205
2010-09-29	264.10	265.70	256.70	262.50	26287
2010-09-30	263.10	267.80	262.90	267.80	14752
2010-10-01	272.70	272.70	267.60	268.00	14053
2010-10-04	268.30	268.40	262.50	263.50	11578
2010-10-05	265.50	268.80	264.00	266.40	15035
2010-10-06	266.50	269.40	266.46	268.40	14807
2010-10-07	270.20	270.80	265.60	268.60	11320
2010-10-08	268.60	270.30	267.30	270.00	20177
2010-10-11	271.80	273.50	269.90	273.00	13805
2010-10-12	273.00	274.50	270.60	273.80	10734
2010-10-13	275.50	283.70	275.10	282.00	24596
2010-10-14	284.00	284.00	280.10	281.90	18020
2010-10-15	283.60	289.60	282.10	286.60	22609
2010-10-18	286.60	290.00	285.60	288.50	14536
2010-10-19	286.80	289.00	282.70	285.00	13411
2010-10-20	287.20	291.20	286.60	290.30	11282
2010-10-21	292.50	293.20	285.40	286.70	15317
2010-10-22	286.90	291.30	284.40	290.30	14278
2010-10-25	292.50	296.00	287.50	288.20	19494
2010-10-26	289.50	291.00	287.50	289.90	16227
2010-10-27	290.00	290.00	286.00	288.20	12517
2010-10-28	290.50	290.50	287.40	289.40	8956
2010-10-29	290.30	290.90	287.10	290.00	20302
2010-11-01	290.00	290.80	288.20	290.00	37231
2010-11-02	291.10	291.10	286.70	289.70	25017
2010-11-03	285.10	285.50	280.80	280.80	24597
2010-11-04	289.00	289.00	280.90	283.50	32346
2010-11-05	285.00	288.30	283.10	288.20	29235
2010-11-08	288.20	292.10	286.90	291.70	24004
2010-11-09	296.20	305.00	295.90	303.40	42329
2010-11-10	304.90	305.00	295.80	299.80	21556
2010-11-11	300.10	308.10	299.20	307.90	36692
2010-11-12	307.50	309.50	303.50	306.80	30997
2010-11-15	305.40	312.00	303.40	310.40	18223
2010-11-16	309.50	309.50	292.50	296.70	32848
2010-11-17	296.50	301.70	295.50	299.20	19681
2010-11-18	304.00	306.10	301.50	305.70	21776
2010-11-19	306.50	317.40	302.70	316.30	24691
2010-11-22	316.30	316.40	305.20	309.60	19972
2010-11-23	306.10	306.40	302.39	303.80	23998
2010-11-24	304.00	307.20	304.00	306.40	12851
2010-11-26	307.20	308.70	304.00	305.40	8404
2010-11-29	308.10	308.30	303.10	303.80	13289
2010-11-30	302.60	305.39	300.00	304.10	23589
2010-12-01	308.50	315.80	306.00	312.50	22240
2010-12-02	315.00	320.00	312.90	318.30	25808
2010-12-03	316.90	326.45	316.35	322.40	22053
2010-12-06	322.00	328.38	322.00	327.90	16435
2010-12-07	330.00	332.10	326.80	328.10	22085
2010-12-08	328.00	328.90	313.20	315.00	24993
2010-12-09	320.00	320.00	315.00	315.00	16702
2010-12-10	316.90	319.10	312.00	313.10	15463
2010-12-13	317.40	317.89	311.00	311.80	16430
2010-12-14	310.60	312.80	307.11	308.20	20364
2010-12-15	309.50	311.40	304.70	305.00	13603
2010-12-16	304.50	306.60	301.10	302.70	13600
2010-12-17	305.50	305.70	300.00	300.00	20618
2010-12-20	303.70	312.70	300.70	310.50	19562
2010-12-21	312.90	319.90	310.60	318.60	21831
2010-12-22	318.50	320.40	315.60	317.20	15259
2010-12-23	317.10	317.70	314.50	316.90	6522
2010-12-27	315.00	316.00	312.70	315.60	8248
2010-12-28	317.60	320.60	316.20	320.00	11327
2010-12-29	322.00	325.10	320.75	322.80	10518
2010-12-30	325.50	328.10	322.90	323.50	13992
2010-12-31	325.50	333.79	325.50	332.00	18023
2011-01-03	337.00	345.50	336.10	341.10	34026
2011-01-04	347.70	347.70	336.10	337.00	28259
2011-01-05	336.50	343.90	330.00	341.00	27980
2011-01-06	345.30	347.00	342.50	344.40	24155
2011-01-07	346.30	350.80	344.80	350.40	30753
2011-01-10	349.30	359.20	349.30	357.60	22507
2011-01-11	360.00	364.00	358.50	362.50	25537
2011-01-12	366.40	369.90	362.60	363.80	24127
2011-01-13	370.20	370.20	359.30	362.40	29962
2011-01-14	361.90	361.90	355.20	358.90	22886
2011-01-18	361.40	364.90	357.50	362.20	22752
2011-01-19	361.40	362.70	348.20	350.40	25177
2011-01-20	347.20	347.20	322.40	332.40	77913
2011-01-21	340.10	341.10	333.50	338.80	28845
2011-01-24	342.50	350.75	340.20	349.80	27318
2011-01-25	348.90	352.90	341.00	349.40	17667
2011-01-26	352.70	357.40	350.10	355.00	26333
2011-01-27	355.00	355.30	351.50	354.80	17437
2011-01-28	353.60	356.10	352.00	354.20	15303
2011-01-31	357.50	367.70	357.20	363.70	28388
2011-02-01	369.10	372.00	364.80	369.60	26111
2011-02-02	365.30	369.00	360.40	361.80	19567
2011-02-03	361.30	361.35	352.81	359.80	15096
2011-02-04	360.00	361.80	354.20	355.70	11718
2011-02-07	356.50	360.60	354.20	356.80	11995
2011-02-08	360.30	360.30	354.00	357.20	12870
2011-02-09	356.40	358.70	349.20	351.40	18612
2011-02-10	351.50	354.40	346.10	350.60	15970
2011-02-11	352.80	357.10	350.10	355.70	20953
2011-02-14	355.90	363.70	355.90	363.10	21999
2011-02-15	363.10	365.20	359.30	365.20	15181
2011-02-16	365.40	368.20	364.00	367.50	15657
2011-02-17	366.30	367.90	360.40	362.20	14231
2011-02-18	362.30	365.90	359.00	361.50	18107
2011-02-22	353.60	354.90	347.50	351.00	24717
2011-02-23	350.50	358.70	348.50	350.30	11512
2011-02-24	351.00	355.80	348.50	352.00	12644
2011-02-25	356.70	357.99	353.10	356.90	8915
2011-02-28	356.90	357.20	351.00	356.10	15675
2011-03-01	357.40	359.20	352.50	356.90	19037
2011-03-02	360.00	363.60	358.10	362.80	10636
2011-03-03	363.50	368.80	363.50	367.00	9656
2011-03-04	369.50	371.40	365.70	369.00	13683
2011-03-07	370.00	372.00	366.40	370.60	19555
2011-03-08	366.10	371.30	361.40	370.90	12002
2011-03-09	371.90	372.50	360.60	361.60	16257
2011-03-10	354.70	360.40	336.60	354.50	50733
2011-03-11	351.40	356.80	347.70	348.90	14175
2011-03-14	348.50	371.10	348.50	369.00	36257
2011-03-15	359.90	370.10	358.70	365.80	26145
2011-03-16	367.80	377.98	363.50	374.80	25031
2011-03-17	352.40	353.50	349.00	350.00	338183
2011-03-18	353.70	354.10	351.00	354.10	103032
2011-03-21	354.80	354.80	351.00	351.30	49327
2011-03-22	351.40	352.50	350.90	351.00	35440
2011-03-23	351.00	354.40	351.00	352.50	40399
2011-03-24	352.50	355.40	351.10	354.80	39127
2011-03-25	353.80	355.00	351.90	352.30	20493
2011-03-28	352.50	354.10	350.00	350.40	27909
2011-03-29	350.00	351.40	348.50	349.10	23139
2011-03-30	350.20	351.90	345.00	346.60	37444
2011-03-31	346.30	351.70	345.20	350.70	27345
2011-04-01	351.90	354.10	350.30	353.80	19369
2011-04-04	354.20	354.40	350.30	352.20	20281
2011-04-05	350.20	351.34	349.30	350.50	22658
2011-04-06	351.40	352.30	348.90	350.00	18149
2011-04-07	351.30	352.40	348.00	349.00	16881
2011-04-08	349.00	352.00	349.00	350.10	18802
2011-04-11	346.90	350.00	345.60	346.90	23727
2011-04-12	345.70	347.00	339.90	340.50	38401
2011-04-13	343.30	344.30	340.00	341.80	19437
2011-04-14	342.50	343.50	336.50	339.60	20542
2011-04-15	339.50	341.60	339.43	341.00	12150
2011-04-18	338.40	338.40	328.30	334.10	32145
2011-04-19	334.30	335.00	330.00	332.40	15232
2011-04-20	335.10	335.90	331.10	331.90	24361
2011-04-21	332.50	341.30	332.20	341.20	22490
2011-04-25	343.40	343.70	338.40	341.50	19274
2011-04-26	341.50	345.30	340.80	342.80	20435
2011-04-27	342.80	344.20	338.20	341.70	14643
2011-04-28	340.10	342.61	338.50	341.40	14440
2011-04-29	342.20	345.20	340.20	344.10	15958
2011-05-02	349.30	352.30	339.20	340.90	40235
2011-05-03	327.90	333.80	321.10	322.70	40164
2011-05-04	323.80	323.80	305.30	314.20	70420
2011-05-05	313.40	315.00	300.00	302.30	61919
2011-05-06	311.30	318.00	306.50	312.20	49900
2011-05-09	313.10	323.20	311.20	321.80	35895
2011-05-10	327.30	331.40	324.70	327.10	26694
2011-05-11	326.50	326.50	312.90	314.20	33205
2011-05-12	310.00	314.60	308.60	311.50	40179
2011-05-13	316.30	316.30	307.10	308.30	21521
2011-05-16	305.20	313.70	305.10	305.80	15086
2011-05-17	305.00	309.60	301.00	305.90	27510
2011-05-18	307.00	319.30	306.40	318.20	26908
2011-05-19	323.40	330.60	320.10	326.90	49045
2011-05-20	326.90	326.90	320.60	322.70	26130
2011-05-23	319.00	321.40	315.70	320.40	14463
2011-05-24	322.00	326.30	316.90	318.90	13900
2011-05-25	318.80	322.00	318.60	320.20	14563
2011-05-26	319.40	322.10	317.10	319.80	20655
2011-05-27	319.80	322.70	318.80	321.60	13829
2011-05-31	324.00	326.60	319.20	322.90	22456
2011-06-01	321.80	323.20	316.70	317.70	21935
2011-06-02	317.70	319.20	311.80	318.20	29435
2011-06-03	312.00	315.30	311.10	313.30	16996
2011-06-06	313.80	314.97	308.10	308.40	15939
2011-06-07	309.30	313.00	306.00	308.60	16026
2011-06-08	308.10	310.80	292.60	300.00	48771
2011-06-09	299.70	305.69	299.70	305.10	14996
2011-06-10	305.80	309.10	303.20	307.10	19092
2011-06-13	310.50	313.69	305.00	307.50	29701
2011-06-14	310.20	319.50	308.50	316.90	18910
2011-06-15	315.50	319.70	311.80	314.10	19305
2011-06-16	314.60	316.60	308.30	309.50	19533
2011-06-17	312.40	314.60	304.30	310.00	29180
2011-06-20	307.50	311.70	305.40	308.40	17426
2011-06-21	311.50	313.90	310.30	312.60	17166
2011-06-22	313.00	317.50	313.00	315.30	14888
2011-06-23	306.90	320.20	306.90	319.40	17818
2011-06-24	320.40	321.90	318.40	319.90	11338
2011-06-27	320.00	322.00	319.20	321.00	16144
2011-06-28	322.00	328.50	320.30	326.70	19330
2011-06-29	328.50	333.00	325.70	329.90	19404
2011-06-30	331.00	336.60	330.00	331.70	17381
2011-07-01	330.50	331.90	325.00	329.60	12490
2011-07-05	330.80	337.20	330.30	335.60	17017
2011-07-06	334.50	336.90	330.50	336.60	15025
2011-07-07	344.80	348.60	341.40	345.40	49771
2011-07-08	345.90	350.30	343.20	350.00	37216
2011-07-11	347.90	347.90	337.10	338.40	29392
2011-07-12	339.80	340.40	336.20	336.90	12497
2011-07-13	335.40	345.20	335.40	340.50	17279
2011-07-14	344.20	345.70	336.20	338.90	17105
2011-07-15	340.90	343.90	338.80	343.30	14183
2011-07-18	345.30	346.90	338.40	340.70	21559
2011-07-19	344.40	345.59	338.50	342.60	18767
2011-07-20	344.60	345.90	343.80	344.50	20096
2011-07-21	345.10	346.50	341.80	342.80	20509
2011-07-22	344.10	346.30	342.00	346.10	16158
2011-07-25	344.90	347.00	335.90	338.00	33474
2011-07-26	337.20	337.20	326.10	329.20	37424
2011-07-27	330.40	331.80	318.60	320.50	29866
2011-07-28	318.90	323.90	312.60	316.80	20360
2011-07-29	312.60	316.20	305.60	312.90	46469
2011-08-01	320.70	323.90	314.50	318.40	33519
2011-08-02	318.60	321.61	312.50	313.50	28766
2011-08-03	311.10	313.00	299.60	308.60	36742
2011-08-04	308.50	308.50	286.90	290.30	53978
2011-08-05	294.90	296.90	273.00	284.70	61020
2011-08-08	274.50	276.60	242.50	242.70	116936
2011-08-09	254.70	282.20	239.80	282.00	72427
2011-08-10	276.30	303.50	272.50	289.00	49490
2011-08-11	288.50	304.80	287.10	298.90	27069
2011-08-12	305.10	306.90	295.90	296.60	22680
2011-08-15	297.50	307.79	297.40	303.30	21864
2011-08-16	297.90	300.00	293.00	295.30	19975
2011-08-17	298.80	301.03	295.20	300.00	21848
2011-08-18	291.70	291.70	280.81	284.00	23588
2011-08-19	280.00	288.10	275.30	276.00	21178
2011-08-22	286.70	288.00	273.20	274.70	21448
2011-08-23	276.90	291.70	275.50	291.30	16693
2011-08-24	292.10	293.25	288.21	290.00	19948
2011-08-25	293.40	295.60	286.60	288.50	9963
2011-08-26	286.60	291.47	283.20	285.90	17036
2011-08-29	290.40	290.80	285.50	289.80	24975
2011-08-30	289.50	289.71	284.10	285.30	26465
2011-08-31	286.50	292.90	285.50	288.80	16152
2011-09-01	289.00	292.90	286.10	287.70	14984
2011-09-02	282.80	284.50	280.00	283.60	12952
2011-09-06	276.90	280.40	273.50	279.90	19757
2011-09-07	286.20	292.80	284.40	292.10	14368
2011-09-08	290.20	295.50	287.70	292.70	16311
2011-09-09	288.90	292.00	283.30	286.10	12701
2011-09-12	282.10	287.78	276.21	282.00	12033
2011-09-13	281.70	286.30	280.20	284.90	9253
2011-09-14	286.80	290.80	280.00	287.20	10001
2011-09-15	290.10	291.40	287.20	287.80	12786
2011-09-16	287.60	288.38	279.97	280.80	21087
2011-09-19	278.90	294.10	276.50	293.50	23320
2011-09-20	294.90	301.80	289.40	292.70	26770
2011-09-21	290.50	291.70	275.20	275.20	22335
2011-09-22	267.40	267.40	256.00	261.60	42097
2011-09-23	259.00	265.10	258.20	263.80	15544
2011-09-26	263.50	266.30	259.00	266.00	19076
2011-09-27	273.80	280.70	270.60	273.00	23946
2011-09-28	272.00	272.10	260.00	260.60	17258
2011-09-29	264.30	266.40	252.90	253.50	24949
2011-09-30	250.10	257.40	250.00	253.60	18196
2011-10-03	250.60	257.00	242.40	243.00	26198
2011-10-04	240.10	248.20	233.60	248.20	42106
2011-10-05	249.90	262.00	247.70	257.60	23189
2011-10-06	257.40	273.20	255.10	270.40	19562
2011-10-07	272.80	275.69	261.70	263.70	13022
2011-10-10	270.50	280.50	269.90	280.00	22614
2011-10-11	279.50	286.60	276.60	286.60	24563
2011-10-12	289.00	291.90	284.70	286.70	22920
2011-10-13	285.20	293.90	282.60	291.10	22984
2011-10-14	292.70	294.90	290.10	294.00	13930
2011-10-17	293.00	294.20	286.30	288.10	16514
2011-10-18	287.40	293.70	282.90	291.50	18706
2011-10-19	290.60	294.80	288.20	289.20	16907
2011-10-20	291.60	292.58	282.60	286.60	13924
2011-10-21	289.90	293.80	286.90	292.80	14047
2011-10-24	294.90	304.20	294.70	303.90	19900
2011-10-25	302.90	302.90	294.40	296.20	14301
2011-10-26	300.60	304.09	291.10	292.80	22195
2011-10-27	300.50	301.60	294.40	297.90	25592
2011-10-28	297.80	304.80	296.80	299.10	18838
2011-10-31	299.50	302.20	288.30	296.00	21060
2011-11-01	286.90	292.00	280.00	287.20	24792
2011-11-02	285.90	296.60	281.50	295.10	19114
2011-11-03	294.00	297.10	284.20	290.90	26207
2011-11-04	287.20	301.40	287.20	300.90	18237
2011-11-07	297.00	300.50	293.40	295.00	15944
2011-11-08	297.80	298.60	293.70	297.90	10723
2011-11-09	295.00	296.60	288.00	290.70	23311
2011-11-10	291.60	293.00	288.81	291.40	12486
2011-11-11	292.80	293.70	288.60	289.90	10118
2011-11-14	293.60	300.00	292.20	299.40	15800
2011-11-15	296.60	299.80	293.76	295.00	15455
2011-11-16	293.40	299.30	291.70	291.80	13847
2011-11-17	292.50	294.00	278.05	279.50	21076
2011-11-18	282.40	282.50	278.75	281.80	17212
2011-11-21	278.10	279.40	274.06	276.20	9500
2011-11-22	276.30	277.90	272.70	273.20	9646
2011-11-23	271.80	275.50	270.30	272.90	13976
2011-11-25	271.00	272.60	270.20	271.30	3209
2011-11-28	279.80	281.40	273.60	275.70	16401
2011-11-29	278.80	278.80	272.00	272.20	19525
2011-11-30	275.10	278.39	274.10	275.20	21286
2011-12-01	275.40	278.40	274.21	278.10	22181
2011-12-02	279.00	281.00	272.30	278.40	24810
2011-12-05	280.20	285.00	278.50	279.90	14563
2011-12-06	280.90	280.90	275.60	278.30	17279
2011-12-07	277.00	279.50	275.00	275.90	25281
2011-12-08	275.50	275.80	264.50	264.90	25787
2011-12-09	266.10	269.40	265.06	269.00	36919
2011-12-12	265.50	266.70	260.70	264.60	25519
2011-12-13	264.70	266.80	256.01	257.50	23350
2011-12-14	255.80	261.00	253.20	260.10	27778
2011-12-15	263.20	264.30	258.60	260.80	25951
2011-12-16	262.20	263.30	253.40	253.70	30764
2011-12-19	254.00	255.90	247.50	248.30	27495
2011-12-20	252.00	255.30	246.00	246.80	33113
2011-12-21	246.10	254.80	245.60	254.70	41117
2011-12-22	256.70	268.70	255.70	262.90	37672
2011-12-23	264.20	273.70	258.37	272.80	31265
2011-12-27	274.70	279.20	267.43	279.00	35295
2011-12-28	277.40	278.70	269.90	273.10	22084
2011-12-29	271.40	277.00	271.30	274.30	22941
2011-12-30	272.80	276.30	270.60	271.10	20590
2012-01-03	273.80	280.80	273.80	278.10	23095
2012-01-04	278.20	282.90	277.40	282.20	19445
2012-01-05	280.20	286.50	279.27	284.00	25076
2012-01-06	284.80	286.70	282.00	286.70	21193
2012-01-09	287.00	287.00	281.40	283.20	22489
2012-01-10	285.70	286.60	281.10	283.30	16173
2012-01-11	283.70	284.10	278.50	281.80	15782
2012-01-12	281.10	281.80	278.60	278.90	19783
2012-01-13	278.20	278.20	271.10	274.70	21160
2012-01-17	275.20	280.00	273.70	277.50	18680
2012-01-18	277.50	281.60	277.33	278.00	21308
2012-01-19	280.00	281.60	279.70	280.10	15278
2012-01-20	280.00	281.00	275.00	280.90	12067
2012-01-23	281.50	285.00	280.20	283.70	14729
2012-01-24	284.00	285.00	275.20	276.90	20945
2012-01-25	277.00	284.00	275.10	280.60	29092
2012-01-26	283.20	284.70	276.30	279.00	28126
2012-01-27	276.80	279.20	275.60	277.00	20338
2012-01-30	275.40	279.90	274.50	279.70	23364
2012-01-31	280.40	282.20	276.20	279.80	25464
2012-02-01	274.60	275.00	270.60	273.10	19966
2012-02-02	272.40	276.40	270.50	275.20	25812
2012-02-03	275.80	277.10	271.20	271.40	16641
2012-02-06	270.00	271.00	268.01	269.70	13190
2012-02-07	269.70	269.70	262.90	263.90	23428
2012-02-08	264.00	266.90	260.00	261.70	22910
2012-02-09	264.20	268.40	262.00	268.30	16863
2012-02-10	267.10	267.10	260.80	263.80	20548
2012-02-13	264.90	265.00	261.50	264.10	13863
2012-02-14	265.50	265.50	258.60	259.50	28928
2012-02-15	260.00	267.00	256.50	264.60	29919
2012-02-16	260.40	261.00	255.60	260.30	43336
2012-02-17	261.10	262.70	257.70	257.90	28017
2012-02-21	260.50	260.50	253.50	253.60	34287
2012-02-22	252.50	255.00	251.20	254.00	21329
2012-02-23	254.00	256.70	253.00	256.70	19364
2012-02-24	255.80	257.30	252.50	252.60	29215
2012-02-27	252.90	253.00	249.10	249.50	28639
2012-02-28	249.00	250.00	246.80	247.30	24434
2012-02-29	247.00	247.72	241.20	244.10	43382
2012-03-01	244.30	247.60	242.08	246.50	27958
2012-03-02	246.50	246.90	242.10	243.10	28018
2012-03-05	242.00	242.40	234.50	234.60	45702
2012-03-06	234.60	240.20	233.60	237.90	53263
2012-03-07	241.00	245.00	237.50	244.20	26600
2012-03-08	246.40	249.70	245.90	248.70	29618
2012-03-09	249.80	251.95	246.50	250.70	17680
2012-03-12	253.40	259.90	252.40	258.80	35216
2012-03-13	259.40	263.19	256.70	261.70	27915
2012-03-14	261.10	263.80	254.60	255.20	23784
2012-03-15	254.80	255.80	248.00	248.80	28601
2012-03-16	249.00	250.00	245.50	246.00	51801
2012-03-19	245.90	253.90	245.00	253.00	31717
2012-03-20	252.00	255.20	251.50	252.80	26158
2012-03-21	252.90	254.90	249.20	250.20	29027
2012-03-22	248.70	250.00	247.80	248.90	15024
2012-03-23	250.00	254.40	249.30	251.40	14089
2012-03-26	253.90	255.10	249.00	252.60	20221
2012-03-27	252.10	253.20	248.21	249.20	28236
2012-03-28	249.40	250.00	244.00	245.50	27220
2012-03-29	245.20	245.70	238.05	239.90	34272
2012-03-30	240.20	241.55	235.00	239.90	32178
2012-04-02	241.30	243.20	237.90	240.80	23239
2012-04-03	240.90	240.90	235.20	236.20	24881
2012-04-04	235.00	237.30	233.20	237.10	26466
2012-04-05	236.70	239.40	235.80	237.30	11398
2012-04-09	236.50	236.50	231.30	233.10	23955
2012-04-10	233.90	235.20	232.00	234.00	25484
2012-04-11	236.60	239.20	235.70	236.30	15024
2012-04-12	238.00	244.50	236.40	243.60	19982
2012-04-13	241.90	242.50	239.82	241.70	12458
2012-04-16	241.80	244.80	238.60	243.50	18159
2012-04-17	244.90	249.40	240.80	240.90	37600
2012-04-18	239.30	243.18	238.30	238.70	18428
2012-04-19	238.40	244.70	237.90	244.70	33118
2012-04-20	247.10	249.80	245.50	248.40	22628
2012-04-23	246.10	247.00	241.00	243.00	20555
2012-04-24	244.90	248.60	243.20	245.90	17635
2012-04-25	247.70	247.90	244.70	245.80	18406
2012-04-26	245.80	247.50	244.60	246.90	19120
2012-04-27	247.70	247.70	245.00	246.20	14480
2012-04-30	245.90	250.00	245.60	249.50	21155
2012-05-01	250.00	250.80	246.70	247.50	29675
2012-05-02	239.50	240.50	234.10	237.00	29080
2012-05-03	237.00	239.30	232.80	233.60	23836
2012-05-04	233.70	235.10	229.90	231.60	20572
2012-05-07	230.50	235.30	226.80	233.60	36650
2012-05-08	233.20	234.88	229.70	233.40	27068
2012-05-09	231.40	242.40	231.40	242.10	29709
2012-05-10	241.90	250.30	240.60	244.80	34507
2012-05-11	243.30	246.30	241.28	241.70	19991
2012-05-14	242.10	245.30	236.40	236.70	41217
2012-05-15	235.70	239.90	233.70	234.10	38731
2012-05-16	235.40	237.10	232.70	232.70	26886
2012-05-17	234.70	237.50	229.00	230.20	46058
2012-05-18	228.60	233.30	227.90	232.00	29808
2012-05-21	232.00	244.90	232.00	242.30	22028
2012-05-22	243.30	246.00	235.00	235.30	32163
2012-05-23	234.20	239.50	232.60	239.40	24491
2012-05-24	239.60	240.80	233.50	235.90	14221
2012-05-25	235.10	238.50	232.50	235.40	9343
2012-05-29	237.50	239.60	235.30	236.30	12227
2012-05-30	235.00	235.40	229.50	230.10	11735
2012-05-31	229.70	230.00	226.00	229.40	11869
2012-06-01	226.50	231.00	226.50	230.20	11584
2012-06-04	232.10	232.40	226.70	229.10	16761
2012-06-05	229.70	233.90	228.70	232.20	14802
2012-06-06	233.50	238.25	232.80	236.30	11943
2012-06-07	238.70	241.85	232.50	233.70	14705
2012-06-08	233.00	236.20	230.00	235.60	13690
2012-06-11	238.70	238.70	232.00	232.70	25593
2012-06-12	233.60	234.30	229.31	230.00	13404
2012-06-13	230.00	232.30	229.00	229.40	12606
2012-06-14	229.10	229.80	226.60	228.30	14270
2012-06-15	228.30	229.57	227.00	227.30	23238
2012-06-18	227.40	228.40	225.00	227.10	14982
2012-06-19	227.50	228.90	226.40	228.60	15293
2012-06-20	228.50	229.90	226.87	229.00	13628
2012-06-21	229.00	229.40	225.00	226.40	14880
2012-06-22	225.70	228.10	225.00	226.40	12698
2012-06-25	225.70	226.40	222.50	223.50	14445
2012-06-26	223.20	224.19	218.80	220.00	28010
2012-06-27	220.00	222.80	214.50	219.90	45224
2012-06-28	218.60	220.70	216.00	218.80	25108
2012-06-29	222.20	225.00	219.40	221.70	34397
2012-07-02	222.00	224.60	217.80	219.10	25079
2012-07-03	219.20	223.50	219.20	222.10	12762
2012-07-05	222.80	225.20	222.30	224.70	14555
2012-07-06	224.50	228.00	222.30	226.30	13798
2012-07-09	224.60	227.10	223.40	225.00	13525
2012-07-10	224.70	227.59	220.10	220.50	27137
2012-07-11	220.80	222.81	218.80	221.30	26230
2012-07-12	220.00	220.70	217.30	218.90	16919
2012-07-13	217.80	220.50	216.49	216.60	13994
2012-07-16	215.50	218.70	214.80	215.90	15260
2012-07-17	215.70	216.18	202.50	203.20	69330
2012-07-18	202.50	203.30	192.70	197.70	78575
2012-07-19	197.20	204.30	195.20	203.70	35842
2012-07-20	203.50	209.90	201.80	208.60	27774
2012-07-23	207.10	213.90	205.98	211.30	17248
2012-07-24	212.90	214.50	206.40	209.10	28955
2012-07-25	214.00	214.00	204.20	204.40	20538
2012-07-26	209.30	213.10	205.10	206.10	20247
2012-07-27	207.60	209.09	202.50	204.00	33632
2012-07-30	205.00	211.40	204.30	210.30	27965
2012-07-31	210.40	212.20	203.50	204.10	51018
2012-08-01	197.60	205.60	191.30	198.40	65423
2012-08-02	197.00	198.48	189.70	189.80	33513
2012-08-03	190.50	195.30	186.70	188.30	41828
2012-08-06	189.30	194.20	188.00	193.00	31950
2012-08-07	201.50	204.60	196.00	197.60	31301
2012-08-08	196.50	202.05	196.20	198.80	26891
2012-08-09	199.30	209.90	199.20	205.80	57791
2012-08-10	205.50	218.20	205.38	217.50	46269
2012-08-13	218.20	223.40	217.60	220.90	34658
2012-08-14	224.90	225.00	217.70	218.00	36246
2012-08-15	218.00	218.60	207.50	208.00	45352
2012-08-16	209.00	213.90	209.00	212.80	22231
2012-08-17	213.60	215.50	210.00	211.80	21674
2012-08-20	215.00	215.80	211.60	213.20	21848
2012-08-21	214.60	214.60	211.20	212.00	13425
2012-08-22	212.10	213.00	210.40	212.90	14384
2012-08-23	213.20	215.70	210.60	212.50	16664
2012-08-24	212.90	214.81	210.50	213.10	15680
2012-08-27	214.80	214.80	210.00	211.10	17670
2012-08-28	211.50	214.80	211.00	213.80	18701
2012-08-29	213.60	214.60	210.60	211.00	13862
2012-08-30	210.10	211.00	207.00	207.80	18102
2012-08-31	208.90	209.90	205.86	207.00	12016
2012-09-04	208.20	214.20	206.90	212.90	29170
2012-09-05	213.00	214.23	210.60	212.60	20628
2012-09-06	213.50	214.79	211.20	212.70	17576
2012-09-07	213.10	215.70	212.50	215.40	17269
2012-09-10	215.50	219.90	215.10	216.40	13485
2012-09-11	217.60	221.80	216.80	220.90	17589
2012-09-12	222.00	223.36	218.60	221.80	31710
2012-09-13	222.00	227.20	220.70	225.50	32566
2012-09-14	225.30	229.50	225.12	229.20	25372
2012-09-17	228.70	230.40	223.00	224.00	21031
2012-09-18	223.60	226.65	222.30	225.10	21245
2012-09-19	225.90	228.40	224.40	225.00	18231
2012-09-20	222.50	224.05	220.70	221.60	25118
2012-09-21	222.00	222.00	218.70	221.40	37798
2012-09-24	220.60	224.90	219.60	224.10	16314
2012-09-25	223.50	223.80	218.00	218.60	19124
2012-09-26	218.00	218.00	205.90	207.40	53718
2012-09-27	208.50	211.40	208.20	210.00	19508
2012-09-28	209.20	209.90	205.80	207.30	18130
2012-10-01	206.70	211.60	206.00	210.50	20304
2012-10-02	210.00	212.40	206.40	207.70	18242
2012-10-03	205.80	217.70	205.80	216.00	36903
2012-10-04	216.20	219.30	213.00	218.30	19445
2012-10-05	219.60	222.48	216.30	217.50	21589
2012-10-08	216.90	220.40	215.61	218.50	19888
2012-10-09	219.10	222.68	218.86	220.70	17791
2012-10-10	221.00	222.50	217.70	219.40	14514
2012-10-11	221.00	222.00	219.30	219.80	16604
2012-10-12	220.30	224.30	218.60	223.90	22735
2012-10-15	224.30	225.00	221.20	224.20	10881
2012-10-16	220.00	221.80	219.00	220.10	37425
2012-10-17	220.00	223.70	219.80	221.00	30128
2012-10-18	221.10	223.10	220.10	221.80	27101
2012-10-19	222.70	223.60	212.00	215.70	46849
2012-10-22	218.30	222.40	216.80	221.80	37892
2012-10-23	220.80	220.80	212.40	215.90	33356
2012-10-24	217.80	219.40	214.50	215.70	18957
2012-10-25	215.00	219.94	214.40	218.20	28501
2012-10-26	219.60	220.70	216.50	218.10	11865
2012-10-31	219.00	221.10	216.50	218.30	40557
2012-11-01	212.50	212.80	206.50	209.80	43518
2012-11-02	210.00	215.40	208.00	210.40	20246
2012-11-05	210.50	211.59	207.50	210.20	16929
2012-11-06	210.40	211.70	208.00	211.40	16337
2012-11-07	206.40	208.60	193.50	198.40	89902
2012-11-08	197.90	203.90	194.40	197.60	50927
2012-11-09	193.70	199.29	192.30	192.60	44837
2012-11-12	190.50	192.80	181.30	182.10	73262
2012-11-13	180.00	180.00	172.10	174.60	85226
2012-11-14	178.00	178.00	172.00	173.20	54453
2012-11-15	172.80	175.40	169.00	171.40	57793
2012-11-16	170.30	178.90	169.50	177.40	41216
2012-11-19	180.00	184.90	180.00	181.40	34244
2012-11-20	184.00	187.40	181.70	186.80	38135
2012-11-21	186.50	187.00	183.60	185.10	20887
2012-11-23	185.40	188.40	184.40	187.40	12569
2012-11-26	187.50	191.10	187.10	189.40	25255
2012-11-27	189.80	190.60	185.00	186.90	30926
2012-11-28	186.80	189.20	185.10	188.80	35422
2012-11-29	189.60	190.00	186.70	187.60	24113
2012-11-30	187.20	187.60	185.50	186.30	26713
2012-12-03	186.40	187.40	182.13	182.80	32584
2012-12-04	182.70	183.49	180.00	180.90	25295
2012-12-05	180.00	183.60	178.60	180.00	39686
2012-12-06	179.70	183.90	179.10	182.00	30575
2012-12-07	182.30	184.50	179.20	179.30	26622
2012-12-10	179.40	181.10	173.10	175.80	45285
2012-12-11	176.40	178.60	173.00	174.60	29898
2012-12-12	174.50	181.80	174.50	179.60	50997
2012-12-13	178.60	179.70	173.30	176.10	39253
2012-12-14	174.20	176.19	173.00	173.60	35825
2012-12-17	173.30	177.50	173.00	175.30	23404
2012-12-18	175.10	179.00	175.10	175.50	34618
2012-12-19	175.20	178.00	174.10	175.10	46063
2012-12-20	175.20	178.60	175.10	176.30	32317
2012-12-21	174.50	178.10	174.30	177.80	49958
2012-12-24	178.00	178.00	174.30	175.60	20995
2012-12-26	175.60	178.50	175.20	177.60	23995
2012-12-27	176.90	178.30	175.20	177.80	24640
2012-12-28	177.00	181.80	176.50	177.90	42540
2012-12-31	177.60	186.40	177.40	185.40	55898
2013-01-02	189.30	194.70	189.30	192.90	43124
2013-01-03	193.00	202.90	192.10	200.30	41314
2013-01-04	201.10	207.70	200.10	205.90	43417
2013-01-07	206.50	210.70	204.50	209.00	45561
2013-01-08	210.00	210.50	207.60	208.80	31025
2013-01-09	209.70	211.60	206.90	207.00	35656
2013-01-10	209.10	214.00	208.00	211.50	52598
2013-01-11	212.00	212.30	207.12	209.90	61076
2013-01-14	210.00	211.10	208.30	209.90	23253
2013-01-15	210.00	210.50	208.20	210.50	25750
2013-01-16	210.40	213.70	210.10	213.70	27391
2013-01-17	214.20	218.50	213.60	216.30	34827
2013-01-18	215.40	218.50	215.00	218.40	23680
2013-01-22	219.00	225.80	218.60	221.80	65044
2013-01-23	222.90	224.30	220.10	221.20	38795
2013-01-24	221.90	223.50	216.00	218.60	46541
2013-01-25	220.70	223.90	220.70	223.40	54123
2013-01-28	224.40	225.30	222.50	224.70	35168
2013-01-29	225.50	230.90	225.00	228.20	57903
2013-01-30	229.60	229.60	225.50	227.00	34064
2013-01-31	228.40	229.70	226.62	227.70	47688
2013-02-01	225.80	225.80	215.70	218.00	53122
2013-02-04	218.20	222.00	217.50	221.00	20798
2013-02-05	221.50	222.00	218.50	219.00	31439
2013-02-06	219.00	221.50	217.10	219.90	23729
2013-02-07	220.90	221.10	216.50	220.50	18615
2013-02-08	221.60	221.90	217.10	220.20	22278
2013-02-11	221.50	223.70	219.20	222.90	20325
2013-02-12	223.20	223.40	221.03	222.50	26177
2013-02-13	222.20	223.60	220.60	222.50	24122
2013-02-14	228.90	229.50	223.22	226.60	37361
2013-02-15	226.00	228.00	226.00	226.00	35646
2013-02-19	226.40	231.20	226.10	229.50	36536
2013-02-20	229.50	231.00	226.00	226.20	26510
2013-02-21	226.50	226.82	215.00	218.10	76934
2013-02-22	218.60	221.00	217.00	220.30	20682
2013-02-25	221.90	222.00	214.10	214.70	25974
2013-02-26	216.20	218.80	211.10	214.90	45966
2013-02-27	216.10	221.10	216.10	219.90	19276
2013-02-28	220.00	220.28	217.30	218.70	15381
2013-03-01	218.60	219.40	215.91	219.00	15384
2013-03-04	219.00	223.10	218.10	222.20	26745
2013-03-05	223.30	224.50	220.60	221.30	29699
2013-03-06	221.20	221.70	219.00	221.10	24960
2013-03-07	221.10	221.50	219.00	220.00	20649
2013-03-08	221.10	221.10	218.30	221.10	24878
2013-03-11	221.10	221.80	219.10	219.90	16199
2013-03-12	221.00	223.60	219.70	222.10	16024
2013-03-13	223.30	223.50	221.30	223.50	12695
2013-03-14	223.30	224.80	221.10	224.80	13372
2013-03-15	225.00	232.80	224.65	230.50	85174
2013-03-18	228.50	230.00	223.50	228.80	22544
2013-03-19	230.20	230.20	225.30	227.30	17058
2013-03-20	229.10	231.90	225.40	230.70	22093
2013-03-21	230.00	235.00	228.80	234.40	41561
2013-03-22	236.90	237.50	233.90	235.70	35437
2013-03-25	235.70	239.20	235.10	236.40	27883
2013-03-26	238.40	239.50	235.30	238.80	20649
2013-03-27	238.00	238.00	235.50	237.50	20267
2013-03-28	237.50	238.00	233.40	234.00	17261
2013-04-01	234.00	236.10	232.10	233.10	19690
2013-04-02	235.00	237.50	233.20	235.10	19928
2013-04-03	236.20	236.20	227.10	233.70	28294
2013-04-04	234.30	234.45	228.00	229.10	21520
2013-04-05	227.90	235.30	227.80	234.80	21621
2013-04-08	235.00	239.80	235.00	239.00	22418
2013-04-09	239.20	242.94	237.50	240.60	32474
2013-04-10	240.60	240.80	238.60	239.50	19223
2013-04-11	239.50	240.00	236.40	239.90	21678
2013-04-12	241.50	241.50	234.10	238.90	21696
2013-04-15	236.90	236.90	229.00	232.40	28470
2013-04-16	233.50	237.50	232.93	234.60	17572
2013-04-17	233.80	234.50	229.60	231.70	15415
2013-04-18	233.10	234.30	229.65	232.30	15110
2013-04-19	234.00	234.00	230.10	230.80	17295
2013-04-22	230.80	232.77	228.50	231.50	14627
2013-04-23	232.70	233.70	230.50	233.30	13195
2013-04-24	234.20	239.40	233.60	235.90	22173
2013-04-25	237.00	243.65	235.76	239.40	29309
2013-04-26	240.30	242.50	235.00	237.00	19872
2013-04-29	238.90	240.99	236.16	238.00	20265
2013-04-30	239.50	240.50	236.40	238.80	27428
2013-05-01	240.00	240.00	236.50	236.50	29809
2013-05-02	232.90	234.70	223.60	224.70	43901
2013-05-03	226.80	231.00	220.00	222.50	42497
2013-05-06	223.40	225.40	222.15	224.40	35633
2013-05-07	224.70	224.98	219.00	219.20	41081
2013-05-08	221.10	229.10	218.50	227.90	28029
2013-05-09	228.20	232.50	225.80	230.80	27310
2013-05-10	230.40	236.20	229.60	234.30	24236
2013-05-13	235.00	235.50	230.30	233.90	14449
2013-05-14	235.80	237.20	233.30	235.10	20173
2013-05-15	234.00	235.00	230.20	233.60	20463
2013-05-16	234.70	234.80	226.80	227.70	19482
2013-05-17	229.80	232.50	225.10	231.20	17495
2013-05-20	232.50	235.20	228.40	233.00	16601
2013-05-21	234.30	235.50	233.30	234.70	22008
2013-05-22	235.90	235.90	228.30	232.60	17000
2013-05-23	229.80	231.70	227.50	229.90	12636
2013-05-24	229.40	231.60	229.00	231.20	8547
2013-05-28	233.50	233.50	228.60	230.20	11951
2013-05-29	229.60	230.70	224.20	227.00	16054
2013-05-30	226.70	227.40	223.00	225.10	11627
2013-05-31	224.50	225.20	220.00	222.50	21495
2013-06-03	222.80	223.40	219.50	222.00	16696
2013-06-04	222.10	222.90	215.50	218.10	22366
2013-06-05	217.50	219.39	206.80	212.10	53425
2013-06-06	211.70	221.60	211.52	218.50	21167
2013-06-07	218.30	226.99	214.60	225.00	26361
2013-06-10	225.50	228.30	221.91	225.50	11943
2013-06-11	222.60	224.80	220.00	222.60	12591
2013-06-12	224.60	226.00	221.20	222.20	12234
2013-06-13	222.20	225.40	219.10	224.40	10852
2013-06-14	225.40	229.00	223.20	225.00	27926
2013-06-17	225.20	227.20	222.00	224.10	11785
2013-06-18	224.00	226.40	222.60	225.00	13318
2013-06-19	224.10	226.60	222.80	224.50	21497
2013-06-20	222.90	226.00	221.20	225.30	34613
2013-06-21	225.30	229.10	215.00	215.10	92984
2013-06-24	215.10	215.10	203.00	208.50	60045
2013-06-25	207.90	209.50	200.80	206.40	40546
2013-06-26	207.30	210.79	201.00	201.60	31174
2013-06-27	203.20	206.00	201.20	204.60	22054
2013-06-28	204.50	208.20	204.00	205.70	11864
2013-07-01	207.60	209.90	206.10	206.70	16507
2013-07-02	207.00	208.87	203.60	204.80	14274
2013-07-03	204.30	206.70	203.00	206.70	10162
2013-07-05	206.60	208.19	202.10	205.10	17935
2013-07-08	205.10	210.80	204.20	210.80	28453
2013-07-09	210.70	218.10	209.60	216.10	20941
2013-07-10	217.60	220.70	215.80	218.20	17519
2013-07-11	221.00	223.90	219.25	221.10	18124
2013-07-12	221.60	222.50	216.60	220.70	8781
2013-07-15	220.60	222.70	217.40	222.00	15171
2013-07-16	223.10	223.10	217.50	217.80	15549
2013-07-17	219.50	219.50	217.60	218.20	13355
2013-07-18	218.70	220.89	215.00	215.50	25048
2013-07-19	215.50	217.60	208.20	210.60	24609
2013-07-22	211.60	211.91	206.70	208.50	21748
2013-07-23	209.40	212.90	209.18	210.50	18731
2013-07-24	212.10	216.00	211.36	213.40	15886
2013-07-25	213.50	215.60	213.30	214.00	12925
2013-07-26	215.00	219.50	213.00	219.50	19647
2013-07-29	219.00	220.70	215.80	220.10	16420
2013-07-30	220.80	220.96	217.50	218.50	18622
2013-07-31	219.70	219.80	214.56	215.90	23255
2013-08-01	212.50	212.50	200.70	201.40	46824
2013-08-02	200.50	203.30	192.60	195.60	51873
2013-08-05	195.60	202.20	195.60	199.90	25846
2013-08-06	200.20	200.60	193.00	199.70	28674
2013-08-07	199.50	199.79	195.10	197.40	16367
2013-08-08	197.00	197.00	193.00	193.30	36355
2013-08-09	195.00	198.60	192.70	197.90	30072
2013-08-12	197.40	197.50	190.60	195.00	32221
2013-08-13	196.00	196.33	190.80	191.60	29831
2013-08-14	192.40	195.70	192.00	193.50	27667
2013-08-15	191.00	194.33	191.00	193.10	20464
2013-08-16	194.70	195.90	191.20	193.40	22162
2013-08-19	194.10	194.40	190.60	190.90	21066
2013-08-20	192.70	195.00	190.70	194.00	29517
2013-08-21	194.80	195.20	191.60	193.30	14792
2013-08-22	194.40	197.50	193.61	196.20	12757
2013-08-23	198.00	199.50	197.55	198.80	25655
2013-08-26	198.50	206.00	198.50	203.70	33525
2013-08-27	204.30	206.50	202.50	202.90	18420
2013-08-28	202.50	204.40	201.00	202.00	13004
2013-08-29	201.10	204.50	200.30	200.50	20085
2013-08-30	200.60	201.50	195.70	196.10	17459
2013-09-03	198.00	203.80	194.70	195.90	16408
2013-09-04	195.00	199.08	193.60	198.20	15275
2013-09-05	199.00	200.00	196.60	199.00	12593
2013-09-06	199.00	202.00	197.10	198.60	16219
2013-09-09	198.00	201.00	196.90	199.90	12235
2013-09-10	200.80	201.90	198.85	201.00	19887
2013-09-11	200.00	201.80	198.90	200.20	10203
2013-09-12	201.10	201.10	196.00	197.60	25674
2013-09-13	198.40	199.00	192.60	194.10	45906
2013-09-16	195.70	196.40	191.10	193.30	25421
2013-09-17	194.30	194.30	192.50	193.10	18493
2013-09-18	192.20	195.50	190.00	193.80	30240
2013-09-19	194.80	197.90	193.50	197.30	23905
2013-09-20	197.00	198.30	196.21	197.80	26246
2013-09-23	197.10	197.80	193.00	194.30	17377
2013-09-24	195.20	197.00	192.60	193.60	20928
2013-09-25	194.20	194.50	191.90	193.00	18931
2013-09-26	194.10	194.10	191.41	192.80	13155
2013-09-27	191.60	193.82	190.50	191.70	17589
2013-09-30	190.20	192.80	189.80	190.50	24631
2013-10-01	190.50	192.60	189.90	190.60	15718
2013-10-02	190.00	195.60	190.00	192.00	14013
2013-10-03	191.30	193.50	190.34	192.70	13250
2013-10-04	193.00	194.90	192.10	193.80	8539
2013-10-07	193.50	196.30	193.36	194.90	13653
2013-10-08	195.50	196.70	193.00	193.70	10660
2013-10-09	191.60	192.60	190.20	191.60	23683
2013-10-10	193.00	198.64	192.70	195.40	19702
2013-10-11	195.40	200.70	194.80	198.70	24827
2013-10-14	197.00	201.00	195.95	200.20	15705
2013-10-15	200.30	203.50	198.80	199.10	18550
2013-10-16	199.00	200.90	198.70	199.10	12841
2013-10-17	199.60	202.60	199.60	201.60	24402
2013-10-18	203.30	203.30	199.40	199.40	22072
2013-10-21	199.40	203.70	199.40	202.00	17123
2013-10-22	202.20	204.90	202.00	202.90	22272
2013-10-23	202.70	206.70	202.70	205.60	22470
2013-10-24	206.90	208.80	204.15	206.60	24569
2013-10-25	207.90	208.50	205.70	207.60	19455
2013-10-28	210.50	210.60	208.10	210.00	43180
2013-10-29	211.10	213.30	210.00	213.30	33143
2013-10-30	214.00	214.00	211.00	211.70	46160
2013-10-31	214.00	215.70	210.00	214.00	61033
2013-11-01	212.10	213.86	206.00	206.20	49853
2013-11-04	207.50	209.19	205.00	207.00	31541
2013-11-05	208.70	209.50	205.70	206.00	29029
2013-11-06	206.00	206.50	199.00	199.30	46397
2013-11-07	200.00	202.80	198.70	199.70	27350
2013-11-08	200.70	202.10	197.00	199.90	26620
2013-11-11	200.30	200.40	197.00	198.70	22173
2013-11-12	198.70	200.50	195.70	196.10	26476
2013-11-13	195.80	198.10	193.40	194.90	35242
2013-11-14	197.40	202.30	195.00	200.00	45607
2013-11-15	200.00	206.70	199.60	202.20	37960
2013-11-18	203.90	204.40	199.10	199.90	38484
2013-11-19	202.60	202.60	196.66	198.40	29945
2013-11-20	200.00	200.00	196.50	196.90	26106
2013-11-21	197.00	199.30	196.90	197.90	29082
2013-11-22	198.60	199.68	197.66	198.90	25344
2013-11-25	200.00	200.00	196.00	197.30	29282
2013-11-26	197.10	198.00	195.20	195.40	20347
2013-11-27	197.50	198.70	195.50	198.20	15115
2013-11-29	198.80	201.20	198.30	200.90	18195
2013-12-02	200.70	201.20	199.00	199.30	27951
2013-12-03	199.40	199.80	198.50	199.20	14572
2013-12-04	199.50	199.90	197.00	198.40	15437
2013-12-05	198.40	200.00	197.50	199.50	20243
2013-12-06	199.80	200.20	197.60	198.90	17333
2013-12-09	198.70	200.60	197.70	200.40	21357
2013-12-10	200.40	201.90	199.61	200.30	22725
2013-12-11	199.50	199.90	196.20	197.20	26193
2013-12-12	197.20	198.40	196.00	196.90	13363
2013-12-13	197.40	199.40	196.50	197.20	16488
2013-12-16	197.50	199.90	197.50	198.70	18624
2013-12-17	198.40	199.30	194.50	195.40	26886
2013-12-18	195.00	199.50	195.00	199.50	34494
2013-12-19	199.50	200.30	197.70	198.50	27208
2013-12-20	197.00	199.80	195.90	199.50	40124
2013-12-23	199.30	202.40	197.84	199.40	30548
2013-12-24	199.00	200.12	198.00	198.60	11346
2013-12-26	198.50	200.80	196.70	198.00	25991
2013-12-27	198.50	200.50	197.50	198.90	24138
2013-12-30	198.70	199.70	196.40	198.90	36270
2013-12-31	199.40	199.70	196.80	199.40	27905
2014-01-02	198.80	202.40	198.60	200.40	18579
2014-01-03	200.00	200.80	197.50	197.60	18591
2014-01-06	198.00	198.60	196.50	197.10	22122
2014-01-07	197.10	202.50	196.50	202.50	31130
2014-01-08	203.40	207.20	200.30	204.00	46331
2014-01-09	204.60	205.40	203.00	203.40	31374
2014-01-10	188.30	189.00	166.00	166.00	413419
2014-01-13	169.00	170.40	163.50	165.20	144634
2014-01-14	165.90	167.40	161.80	161.90	70275
2014-01-15	161.90	164.30	161.20	163.30	71757
2014-01-16	161.50	162.90	158.50	161.60	69197
2014-01-17	162.60	163.90	160.50	163.40	42598
2014-01-21	163.30	163.80	158.60	158.80	59682
2014-01-22	158.50	158.70	156.00	157.80	58931
2014-01-24	159.60	160.10	157.10	157.20	30420
2014-01-27	157.50	159.60	154.50	154.80	33979
2014-01-28	155.00	157.10	153.10	154.30	45807
2014-01-29	153.20	154.60	152.50	152.70	25488
2014-01-30	153.30	156.90	152.60	155.90	31084
2014-01-31	156.00	159.50	154.50	157.60	26862
2014-02-03	157.70	158.60	155.30	155.80	37616
2014-02-04	156.00	157.40	156.00	156.40	19539
2014-02-05	156.40	156.50	155.00	155.30	21643
2014-02-06	155.20	158.40	155.10	157.50	21410
2014-02-07	157.00	158.60	156.70	156.90	15959
2014-02-10	157.00	157.60	154.30	155.10	26335
2014-02-11	152.80	156.11	152.80	153.90	28940
2014-02-12	153.70	157.30	153.50	154.40	30706
2014-02-13	156.70	157.40	152.50	154.30	25011
2014-02-14	154.30	156.50	154.02	155.30	12774
2014-02-18	154.50	154.60	152.60	153.10	27332
2014-02-19	153.20	155.40	152.60	152.80	21208
2014-02-20	152.60	153.80	152.10	152.40	20348
2014-02-21	152.40	153.01	148.00	150.00	39499
2014-02-24	149.60	151.10	149.00	151.10	33713
2014-02-25	151.00	154.80	149.50	150.50	57207
2014-02-26	150.40	152.90	150.10	152.30	15605
2014-02-27	151.50	152.60	149.30	151.80	29269
2014-02-28	151.30	152.40	149.80	151.20	47416
2014-03-03	149.90	150.80	148.10	150.80	28625
2014-03-04	151.70	153.50	151.40	152.20	29080
2014-03-05	152.20	154.90	151.90	153.40	35631
2014-03-06	153.20	155.00	152.80	153.50	32727
2014-03-07	154.70	157.50	153.10	157.00	48418
2014-03-10	156.10	156.10	153.60	155.60	27618
2014-03-11	154.10	156.40	154.10	154.90	21530
2014-03-12	154.20	155.40	151.80	152.00	26894
2014-03-13	151.70	153.10	148.60	149.00	37280
2014-03-14	149.00	151.90	148.80	151.70	18386
2014-03-17	151.70	156.60	151.70	155.50	25424
2014-03-18	155.70	162.20	154.00	160.00	47164
2014-03-19	159.70	164.70	159.64	163.60	42386
2014-03-20	161.40	166.90	160.02	166.50	49969
2014-03-21	166.50	169.50	163.50	163.50	99425
2014-03-24	165.40	165.80	159.00	163.40	33901
2014-03-25	164.90	164.90	161.10	162.10	21164
2014-03-26	161.90	162.20	161.00	161.30	13298
2014-03-27	159.60	162.40	159.60	161.30	9764
2014-03-28	161.80	161.90	159.00	159.60	14219
2014-03-31	159.60	161.40	158.50	159.20	22691
2014-04-01	159.20	159.40	156.81	158.10	35684
2014-04-02	159.00	159.50	157.60	159.10	14903
2014-04-03	159.00	159.70	158.20	159.50	14207
2014-04-04	159.80	163.78	159.22	161.60	22226
2014-04-07	161.60	164.20	160.30	161.60	19296
2014-04-08	162.30	164.80	160.00	161.40	28402
2014-04-09	161.00	163.70	159.30	160.00	21781
2014-04-10	160.40	161.40	157.90	159.20	15055
2014-04-11	159.20	160.00	157.10	159.30	13961
2014-04-14	159.80	161.10	159.10	160.00	19853
2014-04-15	159.90	160.90	159.50	160.60	16082
2014-04-16	160.60	161.80	160.00	161.60	12282
2014-04-17	162.00	162.40	160.60	161.70	20952
2014-04-21	161.70	162.38	159.70	161.20	12708
2014-04-22	160.70	161.20	159.30	160.20	15116
2014-04-23	160.00	161.50	159.56	160.60	10100
2014-04-24	160.40	161.30	160.01	161.20	14663
2014-04-25	160.80	161.50	160.50	161.50	8997
2014-04-28	161.10	161.90	160.40	161.30	14437
2014-04-29	161.70	161.80	160.15	160.90	15434
2014-04-30	161.00	161.40	160.20	160.60	30732
2014-05-01	157.60	157.90	156.80	157.00	18356
2014-05-02	156.50	157.90	156.50	157.50	12918
2014-05-05	156.80	158.30	156.80	157.50	21525
2014-05-06	157.50	157.60	155.59	157.40	23038
2014-05-07	158.00	158.00	153.20	154.30	29218
2014-05-08	153.50	157.00	151.50	154.20	27569
2014-05-09	155.10	155.30	151.90	152.00	13967
2014-05-12	151.60	154.70	151.50	153.10	27305
2014-05-13	153.50	155.60	152.70	155.50	17915
2014-05-14	155.20	157.60	154.80	155.90	17647
2014-05-15	155.10	155.15	151.50	153.60	21078
2014-05-16	152.90	155.00	152.60	153.20	15143
2014-05-19	154.20	155.68	153.50	153.90	13413
2014-05-20	154.70	154.70	152.00	153.30	12054
2014-05-21	154.20	154.20	152.00	153.00	11025
2014-05-22	153.80	154.17	152.50	153.00	13430
2014-05-23	152.50	153.50	152.50	152.90	15393
2014-05-27	152.50	153.50	148.60	149.20	34367
2014-05-28	149.20	150.90	148.60	148.90	25226
2014-05-29	149.90	149.90	148.60	148.70	14733
2014-05-30	149.00	149.00	141.50	141.70	74366
2014-06-02	142.10	143.20	135.10	135.50	90873
2014-06-03	135.00	135.50	127.80	132.90	113135
2014-06-04	131.00	137.30	130.30	137.00	45727
2014-06-05	137.40	137.80	136.10	137.60	30200
2014-06-06	137.60	140.30	136.60	139.00	50270
2014-06-09	142.80	153.20	142.70	151.80	115522
2014-06-10	152.70	157.00	152.50	153.60	58579
2014-06-11	154.00	154.90	151.10	154.40	33186
2014-06-12	155.00	155.40	151.10	152.50	43427
2014-06-13	152.50	154.40	151.50	152.90	34936
2014-06-16	153.50	154.00	152.20	152.80	35125
2014-06-17	153.00	153.42	145.00	145.40	71808
2014-06-18	145.30	154.80	145.00	153.60	53820
2014-06-19	155.00	156.50	154.10	156.30	38480
2014-06-20	156.50	157.00	154.20	156.50	43693
2014-06-23	157.00	161.70	156.50	160.10	78946
2014-06-24	160.50	161.30	159.20	160.00	52708
2014-06-25	160.30	160.40	159.10	160.00	38209
2014-06-26	160.50	160.50	159.60	159.90	68227
2014-06-27	160.00	162.50	159.50	162.50	48490
2014-06-30	163.60	165.70	161.70	165.70	77660
2014-07-01	166.70	167.50	161.00	162.50	45334
2014-07-02	164.30	164.30	162.30	163.00	29148
2014-07-03	163.90	164.49	163.00	163.90	15424
2014-07-07	164.60	164.90	162.30	164.90	37934
2014-07-08	165.70	165.70	162.60	164.00	34734
2014-07-09	165.10	166.20	163.10	166.10	41442
2014-07-10	163.90	164.20	162.50	162.90	28447
2014-07-11	162.90	163.42	161.20	162.80	20049
2014-07-14	164.50	164.50	161.90	162.30	22126
2014-07-15	162.30	163.80	162.10	163.30	18582
2014-07-16	163.40	165.70	163.30	164.00	26815
2014-07-17	164.00	165.00	161.60	161.90	25971
2014-07-18	163.10	163.10	161.60	161.90	16015
2014-07-21	162.40	164.20	160.00	162.00	36572
2014-07-22	162.60	165.10	162.60	164.60	25006
2014-07-23	165.00	168.80	163.90	168.10	38000
2014-07-24	168.40	168.50	165.50	167.10	27409
2014-07-25	167.00	167.00	165.00	165.80	23666
2014-07-28	167.50	169.10	165.50	166.20	20129
2014-07-29	167.10	168.50	166.40	167.40	23190
2014-07-30	168.20	168.90	165.50	166.90	25051
2014-07-31	167.30	167.30	162.70	165.20	36937
2014-08-01	166.90	166.90	160.21	162.20	24408
2014-08-04	160.80	163.50	160.10	161.70	17069
2014-08-05	161.50	162.20	160.00	160.10	20665
2014-08-06	160.10	161.20	157.90	160.00	36481
2014-08-07	160.20	162.70	160.10	162.00	12792
2014-08-08	162.00	162.20	159.10	159.20	23504
2014-08-11	160.10	164.60	160.10	163.60	34757
2014-08-12	163.10	163.88	159.94	160.70	14852
2014-08-13	161.40	162.50	160.20	161.90	17552
2014-08-14	162.20	163.15	160.00	160.50	19508
2014-08-15	160.70	162.40	160.00	161.50	18538
2014-08-18	161.60	162.35	159.70	159.80	14783
2014-08-19	160.00	163.00	159.90	162.40	26910
2014-08-20	161.90	164.00	161.52	163.60	18866
2014-08-21	163.90	164.90	161.20	162.10	17377
2014-08-22	162.50	162.60	161.60	162.10	14105
2014-08-25	161.90	162.80	158.40	159.60	29842
2014-08-26	160.00	161.36	159.40	161.20	17987
2014-08-27	160.90	162.40	160.60	161.50	11795
2014-08-28	160.20	161.20	159.50	160.00	14363
2014-08-29	160.80	160.80	158.30	158.80	15837
2014-09-02	159.90	159.90	154.20	155.00	33245
2014-09-03	155.00	156.80	154.50	155.30	17913
2014-09-04	155.20	155.30	150.10	151.20	27681
2014-09-05	151.30	154.70	151.30	152.60	17438
2014-09-08	152.50	153.19	150.10	150.80	16608
2014-09-09	151.50	152.90	149.20	152.80	26703
2014-09-10	152.30	152.30	149.00	150.10	31465
2014-09-11	148.70	149.80	147.10	149.60	23316
2014-09-12	148.80	149.60	148.10	149.50	16603
2014-09-15	149.50	149.90	147.50	149.80	16543
2014-09-16	149.00	152.08	148.05	150.00	15207
2014-09-17	150.00	151.00	148.60	149.20	11275
2014-09-18	148.70	149.84	146.00	146.60	21405
2014-09-19	145.00	146.15	142.10	145.90	42875
2014-09-22	143.90	145.90	142.50	143.20	24808
2014-09-23	142.90	144.20	140.10	140.50	20842
2014-09-24	140.50	140.50	136.70	137.60	34536
2014-09-25	137.00	137.50	125.60	131.40	119682
2014-09-26	130.90	133.20	129.10	132.60	26561
2014-09-29	131.70	133.50	131.00	131.40	18771
2014-09-30	131.50	131.90	130.00	130.40	27269
2014-10-01	129.70	132.80	129.22	130.20	31172
2014-10-02	130.00	132.50	129.00	132.10	31339
2014-10-03	132.40	132.94	129.00	129.00	22259
2014-10-06	127.00	128.00	120.00	120.20	162133
2014-10-07	117.60	118.80	116.20	117.50	703479
2014-10-08	117.50	120.00	116.40	120.00	186054
2014-10-09	120.00	120.30	117.00	120.20	80379
2014-10-10	120.50	121.30	110.80	118.10	145950
2014-10-13	118.90	120.89	111.60	111.60	75317
2014-10-14	112.20	114.80	105.00	109.70	91439
2014-10-15	107.90	116.10	105.00	114.70	96340
2014-10-16	114.50	124.00	114.20	119.10	135158
2014-10-17	121.40	123.80	116.70	120.40	98926
2014-10-20	120.40	126.40	120.10	125.20	87555
2014-10-21	125.60	130.30	123.20	124.00	95662
2014-10-22	124.20	126.00	121.70	123.10	48677
2014-10-23	124.00	127.50	123.39	126.10	46637
2014-10-24	126.20	127.50	124.15	125.60	27005
2014-10-27	125.20	125.60	122.50	124.50	33275
2014-10-28	124.70	127.75	123.21	127.10	36085
2014-10-29	127.00	127.90	121.50	122.30	53999
2014-10-30	120.70	123.10	119.40	121.20	57917
2014-10-31	121.00	125.20	118.80	124.70	58559
2014-11-03	121.20	124.40	120.10	122.90	45390
2014-11-04	121.80	122.59	114.60	117.00	70235
2014-11-05	121.95	129.00	118.20	128.00	111246
2014-11-06	129.20	133.70	124.30	127.10	83564
2014-11-07	127.90	130.00	126.20	128.30	43307
2014-11-10	130.00	132.10	127.60	130.20	74720
2014-11-11	131.00	131.46	125.00	127.50	64572
2014-11-12	126.80	128.40	125.60	128.30	23797
2014-11-13	127.50	129.50	127.50	128.00	9654
2014-11-14	127.70	127.70	124.20	125.00	53817
2014-11-17	122.90	126.30	120.80	123.60	47633
2014-11-18	124.30	125.20	121.40	124.30	36409
2014-11-19	124.10	125.10	122.40	122.70	29066
2014-11-20	122.70	134.90	122.70	134.70	75544
2014-11-21	135.00	138.30	130.40	134.30	100519
2014-11-24	134.70	134.70	127.10	128.00	49018
2014-11-25	128.60	130.32	126.00	126.60	31742
2014-11-26	126.50	127.70	121.00	124.30	58377
2014-11-28	122.90	123.20	117.90	119.40	45875
2014-12-01	116.00	116.20	104.00	111.40	164551
2014-12-02	110.90	115.00	110.00	113.80	71445
2014-12-03	114.50	119.20	112.60	113.60	58169
2014-12-04	108.70	108.70	104.80	104.80	149844
2014-12-05	105.00	105.00	98.00	99.00	139086
2014-12-08	99.50	101.40	99.20	100.20	132947
2014-12-09	99.00	103.90	99.00	101.50	66031
2014-12-10	101.70	103.80	93.61	94.60	134619
2014-12-11	94.60	99.20	93.00	95.90	149977
2014-12-12	94.90	95.90	91.00	92.20	77934
2014-12-15	91.30	92.40	79.69	84.00	161493
2014-12-16	82.60	96.20	82.01	95.90	121397
2014-12-17	95.70	103.20	94.00	101.80	120107
2014-12-18	103.90	105.10	100.20	102.00	94215
2014-12-19	103.80	104.20	100.10	100.40	84920
2014-12-22	100.40	101.29	96.80	97.80	73175
2014-12-23	98.90	100.50	96.00	97.50	64751
2014-12-24	96.20	99.90	95.20	99.80	30097
2014-12-26	100.00	100.90	97.50	98.80	38572
2014-12-29	99.00	99.60	93.10	94.00	77989
2014-12-30	93.80	93.90	87.60	89.40	104003
2014-12-31	88.50	92.90	86.30	92.50	105927
2015-01-02	93.10	98.10	90.30	97.10	50679
2015-01-05	97.00	97.00	90.70	91.40	74559
2015-01-06	91.30	92.70	90.10	91.30	42545
2015-01-07	92.10	93.50	88.80	90.20	43646
2015-01-08	91.00	91.50	88.90	90.10	34947
2015-01-09	89.50	93.18	88.53	92.00	36046
2015-01-12	91.90	91.90	86.40	86.70	50005
2015-01-13	87.70	88.90	85.50	86.90	31803
2015-01-14	85.50	86.31	79.80	84.80	88218
2015-01-15	85.20	87.10	81.00	81.10	52493
2015-01-16	81.00	83.70	80.90	83.50	30626
2015-01-20	83.50	83.80	81.60	82.20	38570
2015-01-21	83.50	96.33	83.50	91.40	95618
2015-01-22	91.60	94.80	91.60	93.50	55925
2015-01-23	93.80	94.50	90.70	91.30	36574
2015-01-26	91.10	98.00	91.00	96.50	46854
2015-01-27	95.90	98.00	93.70	97.60	51351
2015-01-28	98.00	98.00	89.50	90.40	53257
2015-01-29	90.50	93.50	89.00	93.00	43701
2015-01-30	93.10	95.10	91.60	94.00	34391
2015-02-02	95.50	95.60	91.10	92.80	62817
2015-02-03	89.60	92.40	86.70	87.90	94907
2015-02-04	88.50	90.20	87.80	89.80	43790
2015-02-05	90.70	91.10	88.60	89.90	45352
2015-02-06	90.70	92.70	87.80	89.40	44094
2015-02-09	90.00	90.10	87.40	87.40	50295
2015-02-10	88.90	89.60	83.90	85.00	56362
2015-02-11	85.10	86.70	84.00	84.80	43196
2015-02-12	88.00	89.20	82.00	83.10	95485
2015-02-13	83.40	83.40	77.60	78.60	179475
2015-02-17	78.00	78.50	75.40	76.90	118843
2015-02-18	75.70	78.59	75.50	77.60	52661
2015-02-19	76.80	80.00	76.10	78.50	57010
2015-02-20	78.90	80.00	78.00	79.30	32390
2015-02-23	79.30	79.70	77.50	77.70	35973
2015-02-24	77.80	79.50	77.50	79.00	46505
2015-02-25	78.80	82.30	78.80	81.50	52626
2015-02-26	81.80	82.40	79.60	80.00	53075
2015-02-27	80.00	81.60	78.60	79.30	53645
2015-03-02	80.00	80.00	77.70	77.80	42732
2015-03-03	77.90	80.60	77.70	78.60	39725
2015-03-04	78.40	78.93	77.00	78.30	25816
2015-03-05	78.40	80.00	77.30	79.50	33311
2015-03-06	79.00	79.60	76.19	76.40	44346
2015-03-09	76.00	77.20	75.20	76.00	53798
2015-03-10	75.20	75.49	72.80	73.80	47525
2015-03-11	73.50	75.90	73.50	75.70	35331
2015-03-12	76.10	76.90	73.10	74.70	39683
2015-03-13	73.30	74.50	71.80	73.50	39114
2015-03-16	72.00	72.35	63.80	64.70	150593
2015-03-17	65.30	69.30	65.00	68.60	56533
2015-03-18	67.30	72.20	67.23	70.70	48241
2015-03-19	70.00	71.90	69.00	70.90	21357
2015-03-20	71.90	72.40	70.30	72.40	140848
2015-03-23	71.70	74.30	71.39	73.80	34013
2015-03-24	73.80	74.25	72.70	73.10	17958
2015-03-25	73.30	73.90	70.88	71.60	26629
2015-03-26	72.80	72.95	70.20	72.10	26557
2015-03-27	71.60	71.80	68.20	68.50	33465
2015-03-30	69.40	70.10	67.20	69.70	38625
2015-03-31	69.00	69.50	67.10	67.80	41071
2015-04-01	67.50	69.50	67.30	67.80	27480
2015-04-02	67.60	69.20	67.40	69.20	41421
2015-04-06	69.00	69.50	66.80	67.60	46521
2015-04-07	67.60	70.70	67.10	70.70	46400
2015-04-08	71.20	71.20	68.20	68.60	21774
2015-04-09	68.30	68.62	67.20	68.00	21728
2015-04-10	68.60	74.50	68.00	73.70	85893
2015-04-13	74.10	74.40	70.10	70.70	31959
2015-04-14	70.20	71.10	69.00	70.00	34643
2015-04-15	70.60	73.90	70.50	72.90	41441
2015-04-16	72.40	73.40	71.50	72.70	25254
2015-04-17	73.10	73.50	72.30	72.90	28495
2015-04-20	72.90	74.05	71.80	72.00	46019
2015-04-21	72.20	72.65	68.95	69.20	39390
2015-04-22	60.80	63.40	54.50	55.40	454036
2015-04-23	55.90	58.30	55.90	58.30	126042
2015-04-24	59.50	59.70	52.50	52.60	465006
2015-04-27	54.00	54.95	52.60	52.70	102530
2015-04-28	52.60	54.10	51.75	52.60	88113
2015-04-29	52.60	53.20	51.50	52.70	63865
2015-04-30	53.00	53.00	50.20	51.00	148169
2015-05-01	50.20	51.50	50.00	51.10	60076
2015-05-04	51.20	51.60	50.20	50.20	70354
2015-05-05	51.20	51.20	50.10	50.20	57553
2015-05-06	50.20	50.80	49.50	49.60	100374
2015-05-07	49.60	49.80	46.30	48.30	128850
2015-05-08	48.00	49.00	46.60	48.30	75090
2015-05-11	48.30	51.60	48.00	49.60	63422
2015-05-12	49.40	50.90	49.00	49.30	36134
2015-05-13	49.80	50.00	48.80	49.00	35442
2015-05-14	49.90	50.00	48.90	49.50	55744
2015-05-15	49.50	49.90	48.00	49.70	47790
2015-05-18	49.30	49.30	47.00	48.90	48024
2015-05-19	47.90	48.30	45.80	46.60	82350
2015-05-20	46.50	46.50	44.80	45.70	56112
2015-05-21	45.70	47.30	45.70	46.60	30545
2015-05-22	46.70	46.70	45.00	45.00	33900
2015-05-26	44.80	45.40	42.80	43.50	80050
2015-05-27	43.50	44.00	42.50	43.70	73572
2015-05-28	43.30	43.60	41.20	42.00	106323
2015-05-29	42.50	43.10	40.60	41.00	97768
2015-06-01	41.00	41.80	40.20	41.40	58768
2015-06-02	41.50	42.50	41.10	41.20	58891
2015-06-03	41.20	41.20	40.00	40.80	83413
2015-06-04	40.70	41.70	40.00	40.30	76290
2015-06-05	40.20	41.00	38.50	38.90	82271
2015-06-08	39.00	39.87	36.50	36.80	153168
2015-06-09	36.90	40.40	36.80	39.60	98210
2015-06-10	40.80	41.30	39.30	41.30	110675
2015-06-11	41.50	41.50	39.60	40.70	56215
2015-06-12	40.60	40.60	38.30	38.70	79855
2015-06-15	38.60	38.70	36.90	38.10	69369
2015-06-16	38.90	38.90	37.20	38.40	42648
2015-06-17	38.10	38.50	37.10	38.00	46053
2015-06-18	38.20	38.20	37.20	37.70	47716
2015-06-19	38.10	38.90	37.70	38.60	285324
2015-06-22	38.50	39.20	38.10	38.40	47567
2015-06-23	38.70	39.00	38.10	38.70	48645
2015-06-24	38.70	39.00	38.20	38.30	31711
2015-06-25	38.50	38.80	37.72	37.80	38055
2015-06-26	37.50	37.70	36.80	37.10	47764
2015-06-29	36.70	37.40	36.50	36.50	34165
2015-06-30	36.50	37.90	36.10	37.90	77309
2015-07-01	37.70	37.90	36.05	37.20	42419
2015-07-02	36.90	38.00	36.40	37.00	27893
2015-07-06	36.10	37.30	35.90	36.20	68300
2015-07-07	36.10	36.20	34.90	36.10	44626
2015-07-08	35.00	35.50	32.30	32.90	92708
2015-07-09	33.10	33.30	30.20	30.40	90084
2015-07-10	31.00	31.49	30.50	30.90	39405
2015-07-13	30.40	31.30	30.10	30.60	61872
2015-07-14	30.60	31.60	30.10	30.30	75989
2015-07-15	30.10	31.50	29.30	29.60	109716
2015-07-16	30.40	30.40	29.10	29.40	47223
2015-07-17	29.20	29.40	26.70	27.30	103325
2015-07-20	27.30	27.50	22.90	23.60	149363
2015-07-21	23.50	29.10	22.90	28.50	128550
2015-07-22	27.90	28.60	26.50	26.60	33310
2015-07-23	26.60	29.10	26.10	28.40	66221
2015-07-24	28.10	28.70	27.00	27.30	29166
2015-07-27	26.50	28.40	25.70	25.70	36195
2015-07-28	26.00	28.40	25.54	28.10	52725
2015-07-29	28.50	31.60	28.00	31.60	87424
2015-07-30	31.60	32.70	29.30	29.60	62886
2015-07-31	30.20	30.90	29.70	30.00	38926
2015-08-03	28.30	28.80	25.00	25.00	68543
2015-08-04	25.10	25.80	23.80	23.90	51422
2015-08-05	23.80	24.20	22.10	22.50	71427
2015-08-06	23.40	27.50	22.60	27.50	97639
2015-08-07	25.30	27.50	25.10	25.40	40960
2015-08-10	25.20	27.20	24.60	27.10	52123
2015-08-11	26.80	28.30	26.30	28.20	49575
2015-08-12	27.70	30.15	27.30	29.80	47126
2015-08-13	28.90	29.60	27.60	28.80	38779
2015-08-14	30.00	30.00	27.10	28.00	42539
2015-08-17	27.30	28.70	26.50	28.00	42744
2015-08-18	27.20	29.00	27.00	27.50	42986
2015-08-19	27.40	28.00	25.70	27.40	46260
2015-08-20	27.00	28.10	26.63	28.10	53559
2015-08-21	28.00	29.20	27.50	28.40	65141
2015-08-24	25.00	27.30	25.00	26.80	79771
2015-08-25	27.50	27.90	26.00	26.20	46671
2015-08-26	26.50	26.50	25.25	26.30	39845
2015-08-27	27.00	30.99	26.00	29.90	108252
2015-08-28	30.10	33.20	29.90	32.20	50950
2015-08-31	32.50	34.60	30.40	34.10	77933
2015-09-01	33.30	34.80	31.70	33.10	93177
2015-09-02	33.30	34.00	32.30	32.90	42725
2015-09-03	31.50	33.90	31.30	33.40	31930
2015-09-04	33.30	33.51	32.50	33.20	22946
2015-09-08	32.90	33.80	31.90	32.10	26522
2015-09-09	32.80	33.40	30.50	30.80	51424
2015-09-10	30.40	32.00	30.40	30.80	29518
2015-09-11	30.30	31.20	28.80	29.00	125600
2015-09-14	29.70	30.30	27.50	29.30	24386
2015-09-15	28.70	29.70	28.70	28.90	17687
2015-09-16	29.10	31.35	29.10	29.70	24211
2015-09-17	28.90	32.50	28.10	31.80	30468
2015-09-18	30.80	31.10	29.70	30.00	38859
2015-09-21	30.00	30.20	28.30	28.70	30198
2015-09-22	28.20	28.60	27.10	28.50	29805
2015-09-23	28.70	28.70	26.50	26.90	23683
2015-09-24	26.60	26.90	25.50	26.60	20326
2015-09-25	26.10	26.45	25.00	26.10	28366
2015-09-28	25.80	26.12	24.40	24.70	41303
2015-09-29	24.50	24.50	23.10	23.30	38711
2015-09-30	23.20	25.40	23.00	25.40	27290
2015-10-01	25.50	26.20	23.90	24.60	16923
2015-10-02	24.50	25.10	24.10	24.40	18460
2015-10-05	24.50	26.60	24.50	25.90	31092
2015-10-06	26.10	29.80	26.10	27.90	52274
2015-10-07	28.10	29.90	28.10	28.60	32982
2015-10-08	28.50	29.14	27.40	28.00	36336
2015-10-09	28.20	28.68	27.00	27.40	24548
2015-10-12	28.00	28.00	25.20	26.10	30301
2015-10-13	25.50	26.20	25.20	25.50	19950
2015-10-14	25.50	25.50	24.50	25.50	39615
2015-10-15	25.30	25.90	25.00	25.00	29550
2015-10-16	25.40	25.80	23.75	24.50	67674
2015-10-19	24.00	24.60	23.20	23.50	37533
2015-10-20	24.00	25.30	23.60	24.80	23808
2015-10-21	24.50	24.80	23.70	24.40	22578
2015-10-22	24.50	24.50	19.60	20.20	203172
2015-10-23	19.80	20.30	19.30	19.50	79822
2015-10-26	19.60	19.70	18.90	18.90	45551
2015-10-27	18.60	18.80	17.00	17.30	57565
2015-10-28	17.40	17.40	16.61	17.20	45972
2015-10-29	17.30	17.40	16.40	16.80	51530
2015-10-30	17.30	17.30	16.10	16.60	61742
2015-11-02	16.30	24.00	16.30	21.60	125301
2015-11-03	21.00	22.01	18.50	18.50	62493
2015-11-04	18.50	19.90	17.60	18.20	50986
2015-11-05	18.60	19.70	18.20	19.10	51213
2015-11-06	19.10	19.39	17.30	17.60	43651
2015-11-09	17.50	18.00	16.90	17.00	23826
2015-11-10	17.20	17.60	16.90	16.90	31604
2015-11-11	17.00	17.20	16.80	16.80	44442
2015-11-12	16.70	16.80	15.50	16.20	38325
2015-11-13	16.60	16.70	15.70	16.50	43849
2015-11-16	16.50	16.90	16.10	16.50	31664
2015-11-17	16.80	17.00	16.10	16.10	30258
2015-11-18	16.10	16.46	15.30	15.40	38360
2015-11-19	15.40	15.80	14.70	14.80	52774
2015-11-20	15.00	15.60	14.70	15.20	39600
2015-11-23	16.00	17.50	16.00	17.30	64896
2015-11-24	17.50	17.50	17.00	17.30	34553
2015-11-25	17.20	17.50	16.90	17.50	20788
2015-11-27	17.00	17.50	17.00	17.40	8538
2015-11-30	17.50	17.60	17.10	17.50	22954
2015-12-01	17.50	17.70	16.50	16.60	37898
2015-12-02	16.50	16.90	15.52	15.70	29060
2015-12-03	15.70	15.74	15.00	15.30	30757
2015-12-04	15.30	15.50	14.70	14.80	52092
2015-12-07	14.60	14.70	13.70	13.80	61898
2015-12-08	13.50	13.60	12.90	13.00	59338
2015-12-09	13.20	13.60	12.90	13.00	47883
2015-12-10	13.00	13.10	12.20	12.20	49215
2015-12-11	12.10	12.20	11.80	11.90	47919
2015-12-14	11.90	12.00	11.10	11.20	67356
2015-12-15	11.20	11.20	10.00	10.20	87535
2015-12-16	10.40	11.70	9.99	11.20	66742
2015-12-17	11.50	11.80	10.70	10.70	32135
2015-12-18	10.70	11.00	10.00	10.50	114892
2015-12-21	10.30	10.60	10.00	10.50	57926
2015-12-22	10.50	11.20	10.20	10.90	60541
2015-12-23	11.00	12.40	11.00	11.90	74099
2015-12-24	12.30	13.40	12.10	13.40	43996
2015-12-28	13.30	13.30	11.50	11.50	58352
2015-12-29	11.70	12.00	10.55	12.00	84130
2015-12-30	11.90	11.90	10.82	11.20	51909
2015-12-31	11.20	12.70	10.50	12.70	95023
2016-01-04	12.70	12.80	11.60	11.90	36867
2016-01-05	12.30	12.40	11.70	12.30	29743
2016-01-06	12.20	12.20	11.60	11.80	27878
2016-01-07	11.70	11.80	11.10	11.20	29626
2016-01-08	11.50	11.50	10.70	11.00	27606
2016-01-11	10.80	10.90	10.10	10.20	48390
2016-01-12	10.20	10.50	8.71	8.71	116685
2016-01-13	8.70	8.75	8.40	8.75	48137
2016-01-14	8.70	8.75	8.40	8.70	30024
2016-01-15	8.50	8.70	8.40	8.60	28835
2016-01-19	8.60	8.60	7.00	7.10	58479
2016-01-20	7.10	7.10	5.00	6.90	114724
2016-01-21	7.20	8.90	7.00	8.84	66394
2016-01-22	9.00	12.50	9.00	11.70	103077
2016-01-25	11.90	11.93	11.20	11.60	36904
2016-01-26	11.30	12.40	10.90	11.70	27983
2016-01-27	11.60	12.00	10.90	11.70	27273
2016-01-28	12.00	12.00	11.30	11.30	28093
2016-01-29	11.60	12.00	11.40	11.60	26456
2016-02-01	11.30	12.00	11.30	12.00	35738
2016-02-02	11.90	12.00	11.30	11.70	36970
2016-02-03	11.50	11.90	10.80	11.50	25842
2016-02-04	11.80	12.50	10.10	11.10	70930
2016-02-05	11.60	11.80	10.40	10.90	15045
2016-02-08	10.50	10.80	10.00	10.00	43556
2016-02-09	10.00	10.10	8.36	9.21	42456
2016-02-10	9.40	10.00	9.30	9.30	16577
2016-02-11	9.70	9.70	9.10	9.70	21728
2016-02-12	11.10	11.10	10.30	10.40	38522
2016-02-16	10.50	11.50	9.70	9.80	43959
2016-02-17	9.80	10.80	9.69	9.69	27864
2016-02-18	9.50	9.90	8.59	8.74	52287
2016-02-19	8.65	8.65	8.13	8.51	48518
2016-02-22	8.56	9.05	8.51	9.02	34403
2016-02-23	9.02	9.05	8.50	8.53	24824
2016-02-24	8.45	8.54	8.13	8.54	46899
2016-02-25	8.25	8.30	7.30	7.52	100267
2016-02-26	7.78	7.85	7.51	7.81	23151
2016-02-29	7.72	9.15	7.72	9.08	71134
2016-03-01	9.50	10.24	8.00	9.60	256328
2016-03-02	9.81	9.81	8.48	9.49	142284
2016-03-03	9.41	9.80	9.27	9.67	61354
2016-03-04	9.80	11.83	9.67	11.25	236235
2016-03-07	11.64	13.86	11.64	12.35	139786
2016-03-08	12.47	12.58	11.13	11.35	199180
2016-03-09	11.74	11.99	11.49	11.65	24341
2016-03-10	11.65	11.79	11.15	11.31	16646
2016-03-11	11.10	11.77	10.50	10.75	70952
2016-03-14	10.55	10.91	10.55	10.91	21850
2016-03-15	10.99	10.99	9.25	9.46	92983
2016-03-16	9.30	9.40	8.95	9.19	45541
2016-03-17	9.25	9.63	9.21	9.50	75274
2016-03-18	9.52	9.65	9.26	9.26	31763
2016-03-21	9.25	9.42	8.95	9.16	41967
2016-03-22	8.98	9.50	8.63	9.49	32805
2016-03-23	9.30	9.43	8.78	8.96	41376
2016-03-24	8.70	9.00	8.65	8.89	116257
2016-03-28	8.81	8.88	8.43	8.63	94451
2016-03-29	8.44	8.44	7.52	7.74	106818
2016-03-30	7.99	8.07	7.17	7.20	82580
2016-03-31	7.20	7.50	6.89	7.50	180358
2016-04-01	7.25	7.85	7.13	7.80	49484
2016-04-04	8.00	8.25	7.77	7.87	76288
2016-04-05	7.73	8.03	7.64	7.97	34213
2016-04-06	8.00	8.35	7.67	7.93	59393
2016-04-07	7.91	7.95	7.78	7.87	32264
2016-04-08	7.92	8.46	7.89	8.41	54222
2016-04-11	8.41	9.36	8.41	8.73	45134
2016-04-12	8.85	9.35	8.82	9.18	32230
2016-04-13	9.24	10.00	9.13	9.96	98271
2016-04-14	10.00	10.56	9.89	9.95	53494
2016-04-15	9.82	10.33	9.64	10.16	20133
2016-04-18	9.99	10.44	9.81	10.35	25524
2016-04-19	10.33	11.20	10.33	11.13	42312
2016-04-20	11.20	12.26	11.07	11.74	89380
2016-04-21	11.92	13.38	11.92	12.54	163240
2016-04-22	12.54	12.99	12.31	12.66	56121
2016-04-25	12.66	13.08	12.35	12.45	74906
2016-04-26	12.45	13.00	12.12	12.96	51266
2016-04-27	13.09	13.61	12.96	13.25	56618
2016-04-28	13.20	13.44	13.11	13.20	48205
2016-04-29	13.25	13.61	12.71	12.89	40880
2016-05-02	13.00	13.65	12.65	13.63	57171
2016-05-03	13.11	13.57	12.92	13.21	50224
2016-05-04	13.25	13.33	12.76	12.82	28255
2016-05-05	13.00	13.00	11.55	11.89	68813
2016-05-06	11.55	13.14	11.10	13.02	47739
2016-05-09	12.79	13.25	12.35	13.25	35870
2016-05-10	13.30	13.60	12.15	12.31	67943
2016-05-11	12.30	12.30	11.65	12.16	68716
2016-05-12	12.21	12.24	11.42	11.83	79657
2016-05-13	11.99	12.08	11.38	11.55	45512
2016-05-16	11.55	11.96	11.55	11.72	38251
2016-05-17	11.70	11.89	11.55	11.65	25044
2016-05-18	11.66	11.66	11.12	11.25	25683
2016-05-19	11.10	11.52	10.91	11.29	29930
2016-05-20	11.40	11.55	11.11	11.32	16583
2016-05-23	11.18	11.58	10.91	11.00	20158
2016-05-24	10.90	10.93	10.43	10.55	49430
2016-05-25	10.51	11.62	10.46	11.33	39809
2016-05-26	11.50	11.54	10.70	10.75	22274
2016-05-27	10.95	11.41	10.95	11.15	39372
2016-05-31	11.02	11.24	10.85	10.95	28243
2016-06-01	10.95	11.46	10.72	11.08	42038
2016-06-02	10.99	11.27	10.85	11.22	16369
2016-06-03	11.13	11.41	11.06	11.12	25317
2016-06-06	11.26	12.33	11.19	12.25	65730
2016-06-07	12.25	13.51	12.22	13.06	118455
2016-06-08	13.27	15.09	13.25	14.99	165190
2016-06-09	14.90	14.90	14.01	14.05	73032
2016-06-10	14.24	14.25	14.00	14.08	72479
2016-06-13	14.04	14.94	14.04	14.47	22896
2016-06-14	14.68	15.09	14.15	14.43	67728
2016-06-15	14.28	15.03	14.28	14.76	49535
2016-06-16	14.68	14.68	14.15	14.50	36385
2016-06-17	14.52	14.52	14.26	14.40	51668
2016-06-20	14.52	18.92	14.40	18.12	199612
2016-06-21	18.00	18.12	16.35	16.43	56536
2016-06-22	16.24	16.76	16.03	16.03	44213
2016-06-23	16.35	17.30	16.12	16.77	46852
2016-06-24	16.16	16.60	15.70	15.76	34238
2016-06-27	15.72	15.72	14.04	14.34	79625
2016-06-28	14.56	15.29	14.56	14.93	25937
2016-06-29	15.28	15.88	15.06	15.77	30689
2016-06-30	15.79	16.47	14.28	14.35	88721
2016-07-01	14.11	14.97	14.10	14.46	30013
2016-07-05	14.40	15.24	13.97	15.05	70189
2016-07-06	15.00	17.89	15.00	17.52	173701
2016-07-07	17.54	17.69	16.26	16.31	40283
2016-07-08	16.35	17.40	16.35	17.19	39200
2016-07-11	17.44	17.58	16.90	16.94	45959
2016-07-12	17.10	19.02	16.91	18.85	118829
2016-07-13	18.85	18.99	17.98	18.74	40322
2016-07-14	18.81	19.50	18.49	19.35	44977
2016-07-15	19.24	20.97	18.93	20.55	85693
2016-07-18	20.48	22.30	20.20	21.56	91082
2016-07-19	21.64	21.64	20.56	20.60	42844
2016-07-20	20.67	20.96	19.77	20.79	29028
2016-07-21	20.89	22.74	20.89	22.72	56948
2016-07-22	22.59	22.59	21.05	21.21	59770
2016-07-25	21.24	21.53	20.16	20.43	46918
2016-07-26	20.43	23.88	20.14	23.44	105840
2016-07-27	23.35	23.99	22.74	23.68	49948
2016-07-28	23.66	23.97	22.18	22.21	31262
2016-07-29	21.96	25.00	21.71	24.38	120983
2016-08-01	24.40	27.98	23.92	27.46	283339
2016-08-02	27.50	28.84	25.91	25.63	131333
2016-08-03	25.63	25.63	24.73	25.43	57113
2016-08-04	24.98	26.31	24.80	26.19	50449
2016-08-05	26.52	28.54	26.52	27.47	74965
2016-08-08	27.76	29.37	27.17	27.21	112030
2016-08-09	26.81	27.64	24.01	24.16	249351
2016-08-10	24.20	24.25	21.02	21.17	212160
2016-08-11	21.20	22.08	20.01	20.42	182554
2016-08-12	20.31	20.98	19.75	19.94	74455
2016-08-15	19.21	21.50	19.21	21.01	119414
2016-08-16	21.06	21.95	20.80	20.85	40595
2016-08-17	20.62	20.67	19.58	20.16	57968
2016-08-18	20.43	21.82	20.14	20.95	59381
2016-08-19	20.95	20.95	19.74	20.05	62229
2016-08-22	19.71	19.95	19.28	19.55	40409
2016-08-23	19.60	19.90	19.60	19.78	40547
2016-08-24	19.97	19.97	18.15	18.28	59017
2016-08-25	18.15	19.30	18.15	18.81	38315
2016-08-26	18.90	19.21	18.30	18.45	48379
2016-08-29	18.42	18.69	18.17	18.50	44591
2016-08-30	18.57	19.07	18.21	18.44	35669
2016-08-31	18.40	18.59	17.55	17.55	68289
2016-09-01	17.51	17.52	16.60	17.05	88931
2016-09-02	17.22	18.40	17.06	18.25	34719
2016-09-06	18.30	19.49	18.10	19.44	67895
2016-09-07	19.62	22.42	19.62	22.14	347351
2016-09-08	22.10	26.76	21.95	26.49	664165
2016-09-09	25.98	26.90	25.01	25.83	436696
2016-09-12	25.00	27.35	24.30	26.43	629794
2016-09-13	25.93	26.66	24.50	26.18	162682
2016-09-14	25.71	26.37	24.72	25.25	111066
2016-09-15	25.72	29.30	25.00	27.19	366300
2016-09-16	26.70	27.67	26.28	27.28	79034
2016-09-19	27.28	29.85	27.28	27.64	173369
2016-09-20	27.65	28.11	26.43	26.94	90761
2016-09-21	27.20	27.59	26.16	27.45	81190
2016-09-22	27.49	28.13	26.90	27.43	96885
2016-09-23	27.12	28.02	27.09	27.50	53036
2016-09-26	27.34	28.25	25.84	27.43	125514
2016-09-27	27.16	28.25	26.59	28.04	109395
2016-09-28	28.06	28.89	27.23	28.64	90604
2016-09-29	28.70	29.74	26.61	27.39	172767
2016-09-30	27.40	28.39	27.20	27.90	65917
2016-10-03	27.80	28.02	27.48	28.02	40351
2016-10-04	28.00	28.00	26.59	27.84	67630
2016-10-05	27.95	31.29	27.13	30.50	474972
2016-10-06	31.17	31.17	28.88	29.20	108096
2016-10-07	28.65	29.49	27.50	29.00	67990
2016-10-10	29.39	30.27	28.62	29.65	93167
2016-10-11	29.40	29.59	28.58	29.15	82934
2016-10-12	29.00	29.68	28.51	29.00	65753
2016-10-13	28.67	29.62	27.84	29.48	119915
2016-10-14	29.20	29.55	28.51	28.92	44405
2016-10-17	28.66	29.51	28.51	28.99	93358
2016-10-18	29.00	30.48	28.70	30.18	61913
2016-10-19	30.00	31.29	29.99	30.38	67453
2016-10-20	30.05	30.76	29.23	30.21	41587
2016-10-21	29.85	30.82	29.35	30.07	54991
2016-10-24	29.70	30.17	28.51	29.13	85266
2016-10-25	29.13	29.31	27.61	28.00	51799
2016-10-26	27.75	28.13	26.85	27.08	58280
2016-10-27	27.01	27.77	26.75	26.90	36262
2016-10-28	26.59	27.37	25.11	26.00	76923
2016-10-31	25.85	27.25	25.50	27.25	31325
2016-11-01	26.95	28.60	26.30	28.40	94732
2016-11-02	28.00	28.95	27.55	28.10	66110
2016-11-03	27.70	31.25	27.70	31.20	85661
2016-11-04	30.60	31.80	29.81	30.50	87805
2016-11-07	30.95	32.00	27.75	29.30	95795
2016-11-08	29.40	32.00	29.10	31.45	181407
2016-11-09	32.15	34.65	32.10	33.15	191744
2016-11-10	34.35	37.90	34.05	35.20	153010
2016-11-11	34.90	37.00	32.95	36.45	75060
2016-11-14	36.50	40.00	36.50	39.25	148483
2016-11-15	39.20	39.95	37.25	37.50	84270
2016-11-16	36.75	39.10	36.45	38.40	84803
2016-11-17	39.45	39.50	35.05	35.10	108047
2016-11-18	34.55	34.90	31.50	33.90	116697
2016-11-21	34.10	35.55	34.00	35.20	41320
2016-11-22	36.10	36.21	34.20	35.20	55019
2016-11-23	34.85	36.45	34.05	36.40	54191
2016-11-25	36.50	36.63	34.10	35.75	71697
2016-11-28	35.70	36.10	33.50	33.95	56605
2016-11-29	33.70	34.70	32.25	33.60	68473
2016-11-30	35.20	35.20	33.05	33.10	47007
2016-12-01	33.40	34.40	33.40	34.05	33760
2016-12-02	34.35	34.71	33.41	34.10	77887
2016-12-05	34.65	35.10	33.60	33.90	50460
2016-12-06	33.80	34.15	33.55	33.60	37714
2016-12-07	34.05	37.29	33.99	34.75	210301
2016-12-08	35.10	36.60	35.10	36.35	46937
2016-12-09	36.40	36.50	34.32	35.00	52691
2016-12-12	35.30	35.70	34.01	34.80	34478
2016-12-13	35.30	36.50	34.05	36.45	61906
2016-12-14	36.50	38.90	35.80	37.25	116863
2016-12-15	37.35	37.86	36.55	37.00	93762
2016-12-16	36.75	37.05	36.05	36.45	38474
2016-12-19	36.15	36.40	34.55	34.70	66462
2016-12-20	34.75	35.35	34.56	34.65	30640
2016-12-21	34.90	35.65	34.50	35.20	40858
2016-12-22	35.80	35.94	33.07	33.20	65289
2016-12-23	33.10	34.20	33.10	33.55	29022
2016-12-27	33.70	34.34	33.40	33.70	36794
2016-12-28	33.65	33.89	32.10	32.75	63315
2016-12-29	32.70	33.20	32.01	33.20	61038
2016-12-30	33.15	33.28	31.95	32.30	67425
2017-01-03	32.80	33.30	32.30	33.15	51853
2017-01-04	33.35	35.30	32.85	34.10	53401
2017-01-05	34.00	34.89	33.35	34.50	34062
2017-01-06	34.50	34.85	33.75	34.10	20662
2017-01-09	33.90	34.10	32.65	32.80	45651
2017-01-10	32.95	34.20	32.15	33.75	46890
2017-01-11	33.70	35.25	33.56	34.80	22328
2017-01-12	34.80	35.15	34.45	35.05	21745
2017-01-13	35.10	35.10	34.60	35.05	14518
2017-01-17	35.00	37.00	35.00	36.50	58925
2017-01-18	36.50	37.20	35.05	36.00	49535
2017-01-19	35.85	36.70	35.85	36.60	20248
2017-01-20	36.90	37.35	36.30	36.60	33998
2017-01-23	36.75	37.30	36.47	36.65	57670
2017-01-24	37.00	37.23	36.20	37.15	45301
2017-01-25	37.30	39.05	37.30	38.70	68528
2017-01-26	38.75	39.85	36.51	37.95	45449
2017-01-27	37.70	38.25	37.05	37.95	21308
2017-01-30	37.65	37.65	36.11	37.20	17587
2017-01-31	37.25	37.45	36.60	36.60	16394
2017-02-01	36.95	37.70	36.40	36.90	11144
2017-02-02	36.60	36.95	36.35	36.10	26238
2017-02-03	36.25	37.10	35.95	37.00	27896
2017-02-06	36.60	36.75	34.95	35.10	35083
2017-02-07	35.00	35.30	34.30	35.05	29699
2017-02-08	34.85	35.00	33.85	34.35	49459
2017-02-09	34.40	35.65	34.40	35.65	29974
2017-02-10	35.65	37.40	35.50	37.20	41642
2017-02-13	37.55	38.10	37.50	37.60	60476
2017-02-14	37.20	38.25	37.20	38.25	100815
2017-02-15	38.25	41.95	38.25	41.10	170855
2017-02-16	40.10	41.30	40.00	41.25	147085
2017-02-17	41.05	41.70	40.65	41.10	87925
2017-02-21	41.10	41.25	40.15	40.65	45893
2017-02-22	40.10	40.25	38.80	39.30	40573
2017-02-23	39.65	41.80	39.30	40.20	324681
2017-02-24	39.55	41.45	39.55	41.45	57736
2017-02-27	41.50	43.40	41.50	42.65	173596
2017-02-28	42.75	45.25	42.50	44.10	112897
2017-03-01	44.45	45.60	43.55	43.55	113128
2017-03-02	43.55	43.55	41.61	41.95	53332
2017-03-03	41.65	42.30	41.00	42.10	34942
2017-03-06	41.85	41.95	37.91	39.55	93928
2017-03-07	39.25	39.25	38.11	38.80	132137
2017-03-08	39.05	40.90	38.85	40.20	59359
2017-03-09	39.50	40.31	37.25	38.20	64670
2017-03-10	38.50	39.86	38.50	39.20	49481
2017-03-13	39.05	39.50	38.23	39.40	46856
2017-03-14	39.00	40.00	38.81	39.60	56828
2017-03-15	39.60	39.95	39.05	39.55	32337
2017-03-16	39.55	39.80	38.65	39.25	42007
2017-03-17	39.30	39.45	37.55	38.90	132569
2017-03-20	38.70	39.50	37.94	39.40	37080
2017-03-21	39.55	39.75	37.25	37.55	54430
2017-03-22	37.40	37.75	36.65	36.65	27414
2017-03-23	36.60	37.00	36.00	36.20	28035
2017-03-24	36.50	36.50	34.51	35.45	48917
2017-03-27	34.65	35.60	34.65	35.40	19357
2017-03-28	35.30	36.35	35.30	36.25	19131
2017-03-29	36.25	38.40	36.25	38.10	53177
2017-03-30	38.00	38.43	36.35	36.40	27715
2017-03-31	36.40	38.22	35.95	36.15	75029
2017-04-03	36.15	36.15	35.40	35.50	31830
2017-04-04	35.45	35.99	34.85	35.80	39970
2017-04-05	35.85	36.63	35.40	36.35	52796
2017-04-06	36.10	37.35	36.10	36.35	18391
2017-04-07	36.35	37.05	35.85	37.00	13767
2017-04-10	36.35	37.35	36.35	37.25	30959
2017-04-11	37.25	37.65	36.85	37.45	38444
2017-04-12	36.40	37.30	36.23	36.30	42579
2017-04-13	36.35	37.00	35.00	35.15	27362
2017-04-17	35.00	35.95	32.05	33.75	98185
2017-04-18	33.05	33.60	32.80	33.25	44874
2017-04-19	33.00	33.50	32.65	32.70	31141
2017-04-20	32.85	33.45	32.65	33.00	36393
2017-04-21	32.85	33.05	31.63	32.65	47407
2017-04-24	32.55	33.00	31.45	32.05	65159
2017-04-25	31.85	33.05	31.85	32.45	47277
2017-04-26	32.45	33.25	32.45	33.05	43800
2017-04-27	32.80	33.05	32.50	32.60	49120
2017-04-28	32.60	32.85	31.80	31.95	23617
2017-05-01	32.25	32.80	31.75	32.60	45700
2017-05-02	32.50	34.35	32.35	33.20	35770
2017-05-03	33.20	34.05	33.20	34.05	35808
2017-05-04	34.15	34.15	33.20	33.60	23201
2017-05-05	33.65	34.00	33.45	33.60	13454
2017-05-08	33.10	33.70	33.05	33.65	15586
2017-05-09	33.75	34.10	33.45	33.60	30534
2017-05-10	32.50	32.85	31.44	32.50	52594
2017-05-11	32.30	32.74	32.04	32.60	32540
2017-05-12	32.20	32.75	32.15	32.20	39761
2017-05-15	32.25	32.85	32.15	32.15	30107
2017-05-16	31.80	32.25	31.80	32.00	24811
2017-05-17	31.65	32.18	30.69	32.05	55898
2017-05-18	31.80	31.80	30.71	31.40	36971
2017-05-19	31.55	31.66	31.00	31.05	22040
2017-05-22	31.00	31.21	28.80	29.00	116783
2017-05-23	28.80	29.45	27.05	28.30	115295
2017-05-24	28.35	29.40	28.35	29.15	57021
2017-05-25	29.15	29.80	29.15	29.65	60719
2017-05-26	29.90	30.10	29.50	29.80	13126
2017-05-30	30.05	30.15	29.20	29.35	23563
2017-05-31	29.30	29.80	29.00	29.00	47699
2017-06-01	29.40	29.48	28.70	29.00	112544
2017-06-02	28.75	29.08	27.75	28.50	124235
2017-06-05	28.50	28.81	27.90	27.95	42017
2017-06-06	27.90	28.45	27.83	27.85	18484
2017-06-07	27.85	28.05	27.60	27.95	40184
2017-06-08	27.60	28.20	27.60	28.00	25555
2017-06-09	27.90	28.45	27.65	28.05	28690
2017-06-12	28.15	28.45	27.95	27.95	11276
2017-06-13	28.20	29.42	28.20	29.30	16317
2017-06-14	29.50	29.86	27.61	28.25	32493
2017-06-15	27.90	28.25	27.70	27.95	24188
2017-06-16	27.70	27.95	27.50	27.50	39026
2017-06-19	27.50	28.20	27.50	27.50	16263
2017-06-20	27.50	27.78	27.00	27.10	18585
2017-06-21	27.10	27.36	26.55	27.05	26075
2017-06-22	26.90	27.15	26.50	27.10	14328
2017-06-23	26.95	27.95	26.70	27.70	16534
2017-06-26	27.50	27.87	26.60	27.30	27545
2017-06-27	27.15	27.62	26.60	26.65	19867
2017-06-28	27.10	27.36	26.85	27.19	17843
2017-06-29	27.10	27.55	26.60	27.55	7859
2017-06-30	27.60	27.70	26.50	27.55	40256
2017-07-03	27.85	27.85	27.00	27.00	26638
2017-07-05	27.00	27.55	27.00	27.25	9483
2017-07-06	27.25	27.60	27.10	27.45	7688
2017-07-07	27.65	28.00	26.95	27.00	23381
2017-07-10	26.85	27.55	26.85	27.25	14000
2017-07-11	27.05	27.35	26.75	27.00	38698
2017-07-12	27.25	28.00	26.75	27.70	30347
2017-07-13	27.80	27.95	27.35	27.90	5332
2017-07-14	27.85	29.20	27.85	28.85	18278
2017-07-17	28.65	29.25	28.50	28.65	18935
2017-07-18	28.90	29.05	28.40	28.60	6250
2017-07-19	28.85	29.10	28.35	28.75	3660
2017-07-20	28.85	28.90	27.90	27.90	18297
2017-07-21	27.95	27.95	26.90	27.65	13877
2017-07-24	27.40	28.15	27.25	28.05	22174
2017-07-25	28.25	28.36	27.81	27.90	6300
2017-07-26	28.10	28.62	27.70	28.00	18972
2017-07-27	27.85	28.30	27.50	27.90	13133
2017-07-28	27.50	28.20	27.50	28.05	12744
2017-07-31	27.80	28.25	27.80	27.90	47074
2017-08-01	27.30	28.25	27.30	28.00	32947
2017-08-02	27.30	28.45	27.30	27.65	31401
2017-08-03	27.75	28.40	27.75	28.15	10071
2017-08-04	28.95	29.00	28.10	28.50	16662
2017-08-07	28.25	28.50	27.90	28.35	21696
2017-08-08	28.60	28.60	26.25	26.75	35669
2017-08-09	26.70	27.85	25.60	27.50	28356
2017-08-10	27.30	27.30	26.56	27.25	18207
2017-08-11	26.95	27.40	26.70	26.95	24093
2017-08-14	27.55	27.75	25.75	26.10	25732
2017-08-15	26.30	26.96	25.85	25.90	19845
2017-08-16	26.10	26.10	25.00	25.15	26716
2017-08-17	25.25	25.45	25.00	25.40	17782
2017-08-18	24.80	25.40	24.55	24.95	26496
2017-08-21	24.60	24.65	23.80	24.40	50392
2017-08-22	24.40	24.70	23.90	23.90	26921
2017-08-23	23.90	24.00	23.20	24.00	80810
2017-08-24	23.80	23.90	23.35	23.40	9336
2017-08-25	23.40	23.80	23.40	23.55	6705
2017-08-28	23.45	23.55	23.25	23.30	11509
2017-08-29	23.25	23.40	23.00	23.00	10749
2017-08-30	23.00	25.45	22.81	25.35	58103
2017-08-31	25.60	26.21	24.90	25.05	26494
2017-09-01	25.05	25.65	24.95	25.00	14092
2017-09-05	24.95	25.00	24.26	24.60	25077
2017-09-06	24.65	25.30	24.50	25.10	8877
2017-09-07	25.10	25.10	24.35	24.45	9906
2017-09-08	24.30	24.80	23.85	24.80	14548
2017-09-11	24.30	25.41	24.30	24.90	17008
2017-09-12	24.85	24.90	23.90	24.40	18433
2017-09-13	24.35	24.95	24.35	24.85	12412
2017-09-14	25.05	25.43	24.80	24.95	35284
2017-09-15	24.75	25.44	24.70	25.20	28617
2017-09-18	25.25	25.35	24.60	25.25	25306
2017-09-19	24.95	25.15	24.95	25.10	5765
2017-09-20	25.20	25.20	24.60	25.00	19649
2017-09-21	24.60	25.05	24.50	25.05	20623
2017-09-22	25.05	25.25	25.00	25.05	16489
2017-09-25	25.10	25.65	25.10	25.60	10666
2017-09-26	25.50	25.94	25.10	25.40	15571
2017-09-27	25.40	25.60	24.90	24.95	11093
2017-09-28	24.80	25.16	24.35	24.70	20222
2017-09-29	24.90	24.90	24.00	24.75	17067
2017-10-02	24.55	24.77	24.00	24.35	13290
2017-10-03	24.00	25.19	23.75	24.90	25335
2017-10-04	25.10	25.45	24.95	25.30	12944
2017-10-05	25.50	26.20	25.50	26.05	17233
2017-10-06	25.95	26.10	25.25	25.80	20136
2017-10-09	25.45	25.70	24.96	25.50	33214
2017-10-10	25.20	25.75	23.95	24.40	44010
2017-10-11	24.50	26.55	24.50	26.10	26272
2017-10-12	25.70	25.77	25.46	25.70	8395
2017-10-13	25.80	25.90	25.30	25.75	10101
2017-10-16	25.70	26.18	25.56	26.15	15147
2017-10-17	25.95	26.55	25.65	26.40	8522
2017-10-18	26.25	27.85	26.25	27.10	42982
2017-10-19	27.15	27.23	26.40	26.55	9946
2017-10-20	26.85	27.00	26.35	26.50	9560
2017-10-23	26.35	26.50	25.65	25.90	14504
2017-10-24	25.90	25.90	25.66	25.90	7877
2017-10-25	25.75	25.90	24.50	25.85	17349
2017-10-26	25.55	26.40	24.91	26.15	33792
2017-10-27	26.05	26.60	26.00	26.50	12411
2017-10-30	26.10	26.79	26.10	26.55	21384
2017-10-31	26.35	26.75	25.81	26.65	14875
2017-11-01	27.40	27.40	26.55	26.55	14595
2017-11-02	26.30	26.30	24.70	24.95	13762
2017-11-03	25.15	25.25	24.71	24.75	7826
2017-11-06	24.40	25.85	24.25	25.45	23568
2017-11-07	25.30	25.33	24.75	24.95	11681
2017-11-08	25.05	25.55	24.70	25.50	8908
2017-11-09	25.25	26.14	25.15	25.90	15914
2017-11-10	26.10	26.25	25.85	25.95	10985
2017-11-13	26.05	26.26	25.75	26.15	11719
2017-11-14	26.30	26.30	25.80	26.00	9646
2017-11-15	25.85	26.20	25.50	26.00	36050
2017-11-16	25.85	26.05	25.35	25.50	16933
2017-11-17	25.60	25.86	25.30	25.35	743596
2017-11-20	25.30	25.54	25.26	25.45	13458
2017-11-21	25.55	25.60	25.10	25.50	36582
2017-11-22	25.80	25.80	25.25	25.45	14197
2017-11-24	25.19	25.54	25.19	25.43	7426
2017-11-27	25.40	25.40	24.90	25.20	26394
2017-11-28	25.30	25.40	24.90	25.15	41605
2017-11-29	25.15	25.15	24.50	24.70	52493
2017-11-30	24.65	25.65	24.65	25.40	20864
2017-12-01	25.60	25.60	25.00	25.15	13046
2017-12-04	25.00	25.10	24.75	24.95	31823
2017-12-05	24.94	25.00	24.80	24.90	19889
2017-12-06	24.70	24.80	24.55	24.55	19675
2017-12-07	24.55	25.00	24.10	24.60	35851
2017-12-08	24.60	24.80	24.55	24.75	24407
2017-12-11	24.55	24.85	24.55	24.75	27758
2017-12-12	24.75	24.90	24.70	24.75	31734
2017-12-13	24.75	24.85	24.70	24.75	191679
2017-12-14	24.55	24.95	24.06	24.70	14979
2017-12-15	24.75	24.95	24.65	24.70	35419
2017-12-18	24.80	24.90	24.60	24.80	85173
2017-12-19	24.65	24.90	24.55	24.85	89564
2017-12-20	24.85	24.90	24.65	24.80	21554
2017-12-21	24.85	24.95	24.51	24.95	50405
2017-12-22	24.80	25.00	24.35	24.90	26125
2017-12-26	24.80	25.36	24.80	25.10	50220
2017-12-27	24.95	25.75	24.85	24.95	47215
2017-12-28	24.90	24.90	24.13	24.60	41658
2017-12-29	24.45	26.00	24.33	26.00	40627
2018-01-02	25.85	27.15	25.76	26.80	33638
2018-01-03	26.95	28.60	26.85	28.25	38307
2018-01-04	28.10	28.90	27.70	28.90	25604
2018-01-05	28.90	29.40	28.62	29.30	19336
2018-01-08	29.30	29.55	29.15	29.45	17157
2018-01-09	29.35	30.75	29.15	30.75	47126
2018-01-10	30.75	31.55	30.30	31.45	36476
2018-01-11	31.75	32.00	31.70	31.90	38779
2018-01-12	32.00	32.50	31.82	32.45	79485
2018-01-16	32.55	33.20	32.53	33.10	70283
2018-01-17	33.20	33.40	32.50	33.40	29176
2018-01-18	33.40	33.40	32.76	33.05	26091
2018-01-19	33.00	33.70	32.50	33.70	27368
2018-01-22	33.40	34.80	33.09	34.80	47920
2018-01-23	34.50	35.20	34.50	35.10	66828
2018-01-24	35.20	35.30	34.86	35.10	54530
2018-01-25	34.95	35.10	34.70	35.00	29221
2018-01-26	35.00	35.00	34.30	34.65	30470
2018-01-29	33.30	34.65	29.15	31.05	91733
2018-01-30	30.80	31.25	30.55	30.90	23810
2018-01-31	31.10	31.80	30.10	30.30	21542
2018-02-01	30.45	30.50	29.75	30.20	17817
2018-02-02	29.90	29.90	29.11	29.45	24681
2018-02-05	28.90	29.47	28.20	28.00	34723
2018-02-06	27.50	29.15	27.50	28.90	15295
2018-02-07	28.95	28.95	28.10	28.25	12425
2018-02-08	28.25	28.90	28.05	28.25	16849
2018-02-09	28.25	28.50	26.55	27.65	27667
2018-02-12	27.70	28.25	27.15	28.10	18977
2018-02-13	27.90	29.00	27.31	29.00	15824
2018-02-14	29.00	29.25	28.21	29.10	8324
2018-02-15	29.30	29.36	28.85	29.20	6152
2018-02-16	29.15	29.40	28.70	29.19	11758
2018-02-20	29.35	29.35	28.80	29.05	10424
2018-02-21	29.25	29.30	28.31	29.00	6569
2018-02-22	29.00	29.20	28.40	29.20	8078
2018-02-23	29.10	29.25	28.56	29.10	19115
2018-02-26	29.05	29.20	28.40	28.75	9124
2018-02-27	28.90	28.90	28.12	28.35	7941
2018-02-28	28.75	28.75	27.98	28.65	16043
2018-03-01	29.00	31.50	29.00	31.05	63393
2018-03-02	30.60	30.60	29.90	30.20	15166
2018-03-05	30.15	30.15	29.25	29.80	45400
2018-03-06	29.95	30.35	29.56	30.35	12122
2018-03-07	30.00	30.90	30.00	30.65	7521
2018-03-08	31.24	31.24	30.20	30.80	12887
2018-03-09	30.80	30.90	29.95	30.50	22402
2018-03-12	30.45	30.92	30.21	30.60	19204
2018-03-13	30.45	30.60	30.25	30.25	11589
2018-03-14	30.25	30.25	29.55	29.85	19588
2018-03-15	29.90	29.90	28.50	29.10	41495
2018-03-16	29.15	29.68	28.45	28.45	69818
2018-03-19	28.45	29.60	28.20	29.20	25556
2018-03-20	29.25	29.25	28.75	28.75	13215
2018-03-21	28.95	29.65	28.75	28.85	31521
2018-03-22	28.65	29.10	28.65	29.00	9794
2018-03-23	28.90	28.90	28.50	28.60	11035
2018-03-26	28.65	28.83	28.00	28.25	18371
2018-03-27	28.30	29.15	28.20	28.20	13220
2018-03-28	28.23	28.75	28.20	28.50	13596
2018-03-29	28.70	28.95	28.35	28.70	17831
2018-04-02	28.45	29.05	28.20	28.95	26340
2018-04-03	29.00	29.90	28.65	29.50	34802
2018-04-04	29.25	29.90	28.85	29.75	15691
2018-04-05	29.80	29.80	29.18	29.60	5436
2018-04-06	29.35	29.55	29.07	29.50	13801
2018-04-09	29.50	29.80	29.07	29.25	15432
2018-04-10	30.10	30.10	29.15	29.75	69616
2018-04-11	29.70	33.36	29.40	31.90	110206
2018-04-12	31.90	34.00	31.30	33.95	38616
2018-04-13	33.95	34.40	32.95	34.30	73918
2018-04-16	34.30	35.15	33.85	35.10	54036
2018-04-17	35.00	35.28	34.24	35.05	53887
2018-04-18	35.35	35.35	34.80	35.00	54622
2018-04-19	34.80	35.05	33.75	33.85	44979
2018-04-20	33.90	36.30	33.66	36.30	66055
2018-04-23	36.45	37.70	35.80	37.00	87022
2018-04-24	37.00	37.13	34.86	34.95	53292
2018-04-25	34.80	35.80	34.25	35.80	39121
2018-04-26	35.85	35.85	33.75	33.75	53518
2018-04-27	33.80	34.48	33.11	34.00	52297
2018-04-30	34.00	34.40	33.50	33.75	49071
2018-05-01	34.05	34.25	33.30	33.90	41696
2018-05-02	33.60	33.95	32.55	32.60	41972
2018-05-03	32.50	32.80	31.60	31.70	58734
2018-05-04	31.80	33.35	31.15	33.35	47742
2018-05-07	33.70	34.45	33.20	33.75	52434
2018-05-08	33.80	33.90	32.15	33.00	61132
2018-05-09	33.45	33.50	30.20	31.70	57456
2018-05-10	31.70	32.73	31.00	32.00	59885
2018-05-11	31.90	32.75	31.65	32.00	20732
2018-05-14	31.85	32.70	31.70	32.00	17761
2018-05-15	32.00	32.60	32.00	32.30	38501
2018-05-16	32.40	32.85	32.20	32.45	16401
2018-05-17	32.30	33.10	32.00	32.00	34108
2018-05-18	32.00	32.43	31.85	32.30	37693
2018-05-21	32.30	32.50	32.00	32.10	11522
2018-05-22	32.10	32.24	31.90	32.10	22302
2018-05-23	31.95	32.10	31.65	31.90	8974
2018-05-24	32.00	32.10	31.95	32.10	6025
2018-05-25	31.85	32.15	31.85	32.15	14930
2018-05-29	32.00	32.49	32.00	32.20	7820
2018-05-30	32.05	32.47	32.05	32.25	11562
2018-05-31	32.05	32.40	32.05	32.20	5765
2018-06-01	32.25	32.30	32.08	32.20	6014
2018-06-04	32.20	32.75	32.05	32.20	39775
2018-06-05	32.50	32.50	32.00	32.25	13028
2018-06-06	32.10	32.35	31.85	31.90	10728
2018-06-07	32.25	32.65	31.95	32.55	10636
2018-06-08	32.55	32.59	32.25	32.50	16249
2018-06-11	32.45	32.69	32.45	32.60	5628
2018-06-12	32.80	34.30	32.79	33.70	27480
2018-06-13	33.45	33.45	32.81	33.15	9681
2018-06-14	33.05	33.75	32.77	33.00	6986
2018-06-15	32.85	33.05	32.25	32.85	15646
2018-06-18	33.00	33.25	32.35	32.95	10961
2018-06-19	32.70	32.70	32.00	32.05	7868
2018-06-20	31.71	31.71	31.25	31.25	5625
2018-06-21	31.30	32.55	30.86	32.20	24215
2018-06-22	32.20	32.75	32.06	32.20	6018
2018-06-25	32.84	32.84	31.20	31.25	11813
2018-06-26	31.45	31.85	31.30	31.55	13809
2018-06-27	31.78	32.08	31.50	32.00	14719
2018-06-28	31.80	31.95	31.22	31.50	16572
2018-06-29	31.40	32.07	31.40	31.40	13542
2018-07-02	31.80	32.00	31.25	31.35	11686
2018-07-03	31.40	31.80	31.15	31.35	16352
2018-07-05	31.30	31.60	31.15	31.60	3036
2018-07-06	31.40	31.90	30.80	31.75	18612
2018-07-09	31.75	32.55	31.25	32.25	23237
2018-07-10	32.35	32.45	31.50	32.00	13983
2018-07-11	31.90	32.15	31.20	31.20	12085
2018-07-12	31.50	31.75	31.00	31.75	12206
2018-07-13	31.75	31.95	31.37	31.55	9135
2018-07-16	31.50	32.25	30.90	32.25	18670
2018-07-17	32.10	32.20	31.51	31.85	14023
2018-07-18	31.90	31.95	31.50	31.85	10251
2018-07-19	31.85	32.30	31.75	31.75	13288
2018-07-20	31.65	32.15	31.25	31.95	17405
2018-07-23	31.95	32.00	31.50	31.60	11329
2018-07-24	31.52	31.92	31.15	31.40	15145
2018-07-25	31.45	32.00	31.20	31.75	17007
2018-07-26	31.55	32.25	31.36	31.75	25869
2018-07-27	31.50	31.98	31.50	31.60	33854
2018-07-30	31.80	31.84	31.25	31.50	17528
2018-07-31	31.45	32.15	31.35	31.75	18931
2018-08-01	31.70	32.20	31.70	31.85	9296
2018-08-02	32.10	32.15	31.65	31.70	8476
2018-08-03	31.75	31.98	31.47	31.55	19345
2018-08-06	31.00	31.95	31.00	31.75	16241
2018-08-07	31.65	32.00	31.45	32.00	13959
2018-08-08	31.85	32.50	31.35	31.85	16076
2018-08-09	32.70	32.70	30.70	31.25	31846
2018-08-10	31.05	31.88	30.85	31.55	26499
2018-08-13	31.20	31.75	31.05	31.10	16364
2018-08-14	31.25	31.75	31.05	31.20	20436
2018-08-15	31.00	31.55	30.85	31.40	61358
2018-08-16	31.50	31.85	31.20	31.55	19549
2018-08-17	31.55	31.80	31.40	31.70	11994
2018-08-20	31.65	32.25	31.50	32.05	27018
2018-08-21	32.00	32.50	31.90	32.30	15352
2018-08-22	32.20	32.38	31.90	32.00	13701
2018-08-23	32.10	32.10	31.32	31.45	16112
2018-08-24	31.60	31.68	31.25	31.50	14874
2018-08-27	31.40	31.90	30.30	31.10	45813
2018-08-28	31.00	31.13	30.10	30.70	24088
2018-08-29	30.70	31.85	30.70	31.65	20660
2018-08-30	31.60	31.61	30.40	30.45	14560
2018-08-31	30.90	30.95	30.37	30.75	13074
2018-09-04	30.75	31.35	30.33	31.15	27829
2018-09-05	31.00	31.20	30.55	30.80	16917
2018-09-06	30.90	31.00	30.25	30.50	22544
2018-09-07	30.35	30.70	29.92	30.00	16378
2018-09-10	29.95	30.40	29.60	29.80	30107
2018-09-11	29.75	30.45	29.75	30.00	9471
2018-09-12	30.05	30.40	29.61	30.00	27810
2018-09-13	29.96	30.00	28.40	29.85	26766
2018-09-14	29.90	30.40	29.50	30.30	17851
2018-09-17	30.20	30.70	30.10	30.70	18638
2018-09-18	30.85	31.27	30.50	30.90	26828
2018-09-19	30.80	31.25	29.95	30.00	12739
2018-09-20	30.15	30.61	30.00	30.20	18518
2018-09-21	30.15	30.55	28.99	30.15	52021
2018-09-24	30.10	31.00	29.90	30.45	36143
2018-09-25	30.48	30.50	29.20	29.45	34782
2018-09-26	29.40	29.53	29.10	29.25	28684
2018-09-27	29.05	30.00	28.70	29.75	54607
2018-09-28	29.70	31.25	29.70	31.00	69965
2018-10-01	31.08	32.00	31.03	31.61	52750
2018-10-02	31.61	32.00	30.88	31.25	36406
2018-10-03	31.41	32.94	31.25	32.48	70561
2018-10-04	32.45	32.94	32.14	32.78	37447
2018-10-05	32.76	33.20	32.68	33.07	48089
2018-10-08	33.15	33.37	32.15	32.15	47322
2018-10-09	32.15	33.50	32.15	33.17	58614
2018-10-10	33.15	33.70	32.75	33.60	46776
2018-10-11	33.59	34.12	33.29	33.82	89268
2018-10-12	34.14	34.39	33.20	33.20	103664
2018-10-15	33.39	34.50	33.00	34.01	98288
2018-10-16	34.20	34.65	33.60	33.67	74082
2018-10-17	33.76	33.92	32.82	33.55	150744
2018-10-18	33.42	33.95	33.17	33.39	80124
2018-10-19	33.49	33.68	32.35	32.85	70945
2018-10-22	32.85	33.67	32.66	33.38	50982
2018-10-23	33.17	33.19	32.51	32.79	39565
2018-10-24	32.82	32.85	31.11	31.16	17811
2018-10-25	31.27	31.73	30.17	30.17	10965
2018-10-26	31.05	32.42	30.94	32.22	98619
2018-10-29	32.37	32.70	31.56	32.06	13439
2018-10-30	32.01	33.16	31.50	33.09	41372
2018-10-31	33.25	33.56	33.00	33.33	52846
2018-11-01	33.45	34.20	33.16	33.95	25718
2018-11-02	33.99	34.45	32.64	33.70	27498
2018-11-05	33.69	34.63	33.26	32.81	23702
2018-11-06	32.96	33.54	32.90	33.51	24816
2018-11-07	33.54	34.66	33.12	34.02	36118
2018-11-08	34.14	34.25	32.76	33.25	17538
2018-11-09	33.40	33.77	32.83	33.65	37049
2018-11-12	33.49	34.00	31.87	33.91	42397
2018-11-13	33.90	34.15	32.58	33.74	33157
2018-11-14	33.94	33.95	33.11	33.40	10185
2018-11-15	33.40	33.87	32.92	33.23	26563
2018-11-16	33.32	34.12	32.70	34.00	65237
2018-11-19	35.00	37.75	34.57	37.00	131721
2018-11-20	37.00	37.00	35.48	36.08	38968
2018-11-21	36.07	36.88	35.61	35.93	23376
2018-11-23	35.83	35.90	35.51	35.59	6358
2018-11-26	35.69	37.50	35.52	37.04	68278
2018-11-27	36.88	37.46	35.72	36.94	46592
2018-11-28	36.94	37.45	36.03	36.72	54829
2018-11-29	36.16	37.40	36.16	37.00	43240
2018-11-30	36.86	37.11	36.18	37.00	53679
2018-12-03	37.12	37.23	36.11	37.07	59698
2018-12-04	36.89	37.73	36.32	37.34	53026
2018-12-06	37.34	38.00	36.60	37.68	60649
2018-12-07	37.96	38.50	37.45	38.30	68572
2018-12-10	38.10	38.32	37.65	37.92	25143
2018-12-11	37.92	38.70	37.80	38.28	37948
2018-12-12	38.50	39.00	37.81	39.00	42132
2018-12-13	39.00	39.86	38.85	39.00	41428
2018-12-14	38.56	39.52	38.56	39.17	76143
2018-12-17	39.28	39.32	38.07	38.81	77982
2018-12-18	38.34	38.79	37.32	37.45	32124
2018-12-19	37.55	37.74	35.83	37.00	51988
2018-12-20	36.67	37.28	35.57	35.57	20665
2018-12-21	35.57	37.06	34.68	36.17	39778
2018-12-24	35.99	36.38	35.09	36.00	20576
2018-12-26	36.00	37.77	36.00	37.25	76300
2018-12-27	36.98	38.19	36.90	37.85	62526
2018-12-28	38.19	38.86	37.49	38.12	37052
2018-12-31	37.76	38.66	37.68	38.24	31112
2019-01-02	37.68	39.52	37.68	38.72	43278
2019-01-03	38.38	38.38	37.56	37.81	25082
2019-01-04	37.90	38.49	37.90	38.30	48784
2019-01-07	37.90	39.30	37.90	38.61	39917
2019-01-08	38.69	39.34	38.56	39.00	23465
2019-01-09	39.14	39.51	38.71	39.28	12441
2019-01-10	39.32	39.75	39.32	39.36	7212
2019-01-11	39.31	39.80	38.70	38.94	16902
2019-01-14	38.93	39.29	38.55	39.29	18047
2019-01-15	39.18	39.65	38.17	38.50	24576
2019-01-16	38.25	38.65	38.11	38.11	17063
2019-01-17	37.91	37.91	37.20	37.49	12462
2019-01-18	37.40	37.89	37.40	37.72	16155
2019-01-22	37.67	38.00	37.61	37.74	6152
2019-01-23	37.78	37.78	37.02	37.26	11178
2019-01-24	37.29	37.59	36.81	37.04	5708
2019-01-25	36.70	37.14	36.63	36.91	17413
2019-01-28	36.75	37.93	36.64	37.46	10182
2019-01-29	37.44	38.35	36.97	38.10	12772
2019-01-30	38.30	38.43	37.66	38.18	8107
2019-01-31	38.29	38.44	38.18	38.24	9307
2019-02-01	38.43	38.93	38.25	38.49	9712
2019-02-04	38.50	38.65	38.00	38.35	15966
2019-02-05	38.35	39.50	38.35	38.85	29382
2019-02-06	38.88	39.40	38.63	39.40	37226
2019-02-07	38.94	39.64	37.94	39.41	16085
2019-02-08	39.15	39.52	38.50	38.51	32280
2019-02-11	38.50	39.72	38.50	39.72	22980
2019-02-12	39.49	40.17	39.31	39.60	46053
2019-02-13	39.58	40.15	39.35	40.15	14723
2019-02-14	39.80	41.47	39.22	41.47	67561
2019-02-15	41.60	41.95	40.85	40.85	22104
2019-02-19	40.76	41.89	40.71	41.77	22066
2019-02-20	41.80	41.85	40.83	41.04	11162
2019-02-21	40.93	41.30	40.36	41.28	9338
2019-02-22	41.24	41.34	40.83	41.11	11453
2019-02-25	40.82	41.00	40.00	40.83	13806
2019-02-26	40.78	41.35	40.54	41.35	13265
2019-02-27	41.35	41.35	40.97	41.11	4360
2019-02-28	40.93	41.30	40.85	41.20	7114
2019-03-01	40.89	41.30	40.82	41.23	10840
2019-03-04	41.26	41.26	40.81	41.23	11868
2019-03-05	41.23	41.41	40.97	40.97	14096
2019-03-06	41.03	41.50	40.72	40.96	40328
2019-03-07	41.21	42.50	41.00	42.50	52323
2019-03-08	42.50	42.50	41.62	42.00	13521
2019-03-11	41.98	41.99	41.31	41.79	22774
2019-03-12	41.34	42.15	41.34	42.15	92865
2019-03-13	42.07	42.25	41.55	42.03	9128
2019-03-14	42.07	42.10	41.87	42.09	8766
2019-03-15	41.65	42.25	40.83	42.25	54408
2019-03-18	42.10	42.35	41.94	42.24	30392
2019-03-19	42.25	42.40	41.69	42.11	8876
2019-03-20	42.07	42.13	41.60	41.91	60023
2019-03-21	41.86	41.86	41.30	41.78	7972
2019-03-22	41.43	41.58	40.87	41.06	18734
2019-03-25	40.99	41.57	40.02	41.52	18295
2019-03-26	41.50	42.09	41.36	41.93	14143
2019-03-27	41.69	42.25	41.61	42.20	15668
2019-03-28	42.00	42.11	41.68	41.98	10899
2019-03-29	42.05	42.20	41.82	42.00	22062
2019-04-01	41.92	42.13	40.40	42.04	42641
2019-04-02	42.07	42.23	41.50	42.12	11912
2019-04-03	42.18	42.18	41.53	41.98	24436
2019-04-04	41.76	42.11	41.20	42.11	30175
2019-04-05	42.12	42.15	41.54	41.95	25834
2019-04-08	41.89	42.11	41.60	41.80	15375
2019-04-09	41.81	41.83	40.27	40.97	26363
2019-04-10	40.77	41.85	40.77	41.40	29190
2019-04-11	41.38	41.79	40.36	41.53	40037
2019-04-12	41.72	41.99	41.47	41.63	20643
2019-04-15	41.44	41.90	40.92	41.36	30241
2019-04-16	41.24	41.77	41.00	41.50	46872
2019-04-17	41.45	42.15	41.18	42.15	44996
2019-04-18	41.88	42.19	41.46	42.08	30606
2019-04-22	42.00	42.25	41.58	42.15	9566
2019-04-23	41.91	42.10	41.85	41.92	26886
2019-04-24	41.96	42.06	41.82	42.06	14040
2019-04-25	42.10	42.12	41.80	42.12	15560
2019-04-26	42.00	42.08	42.00	42.08	9123
2019-04-29	42.07	42.18	41.93	41.93	19282
2019-04-30	41.99	42.25	41.92	42.10	17642
2019-05-01	42.24	42.24	41.65	41.65	5211
2019-05-02	41.63	41.98	41.47	41.98	20636
2019-05-03	42.03	42.25	42.01	42.25	24149
2019-05-06	40.62	42.25	40.08	42.25	21766
2019-05-07	41.50	44.71	41.48	44.68	80353
2019-05-08	43.15	44.37	41.02	41.18	61526
2019-05-09	41.18	41.98	40.30	40.34	34130
2019-05-10	39.85	41.12	39.85	40.00	40244
2019-05-13	40.00	40.26	39.00	39.84	80393
2019-05-14	40.01	41.49	39.74	41.38	14066
2019-05-15	41.20	42.25	40.97	42.24	19272
2019-05-16	42.16	42.16	41.70	41.91	7929
2019-05-17	41.80	41.83	40.77	41.30	7084
2019-05-20	41.22	41.65	40.88	41.10	10443
2019-05-21	40.52	41.37	40.52	41.14	6064
2019-05-22	41.17	41.17	40.04	40.28	5263
2019-05-23	40.09	40.09	38.71	38.74	7222
2019-05-24	39.04	40.48	39.04	40.07	14450
2019-05-28	40.06	40.60	39.73	39.90	10013
2019-05-29	39.73	40.00	39.15	39.50	7939
2019-05-30	38.83	39.71	38.83	39.24	5274
2019-05-31	39.06	40.22	39.06	39.76	30051
2019-06-03	40.01	40.01	37.78	38.75	8965
2019-06-04	38.51	39.34	37.95	38.41	15017
2019-06-05	38.30	38.50	38.00	38.00	9101
2019-06-06	37.89	37.89	36.62	37.11	11575
2019-06-07	36.92	37.70	35.48	37.30	17406
2019-06-10	37.39	38.00	36.71	38.00	14783
2019-06-11	37.92	37.92	37.20	37.69	6425
2019-06-12	37.56	37.70	36.79	37.33	15342
2019-06-13	37.33	37.59	36.62	37.07	12054
2019-06-14	37.00	38.07	37.00	37.92	17282
2019-06-17	38.04	38.25	37.28	38.00	20133
2019-06-18	37.41	37.83	36.79	37.20	25294
2019-06-19	36.98	38.11	36.83	37.70	28036
2019-06-20	37.13	37.85	37.01	37.01	11255
2019-06-21	37.01	37.31	34.15	34.15	20475
2019-06-24	34.33	36.01	34.00	35.47	23648
2019-06-25	35.54	35.54	34.79	35.25	15683
2019-06-26	35.02	35.25	34.09	34.85	29170
2019-06-27	34.93	35.40	33.97	35.40	18414
2019-06-28	35.42	36.10	34.89	35.46	20895
2019-07-01	35.72	36.41	35.46	36.36	13425
2019-07-02	36.34	36.86	36.00	36.00	6559
2019-07-03	36.12	36.85	35.35	36.85	2463
2019-07-05	36.50	36.93	35.49	36.00	9616
2019-07-08	35.47	35.97	34.93	35.24	10080
2019-07-09	34.90	35.51	34.90	35.40	16569
2019-07-10	35.74	36.47	35.64	36.47	10493
2019-07-11	36.47	36.47	34.71	34.71	6120
2019-07-12	35.16	35.58	33.59	35.18	12384
2019-07-15	34.79	34.79	33.53	33.53	5953
2019-07-16	33.34	33.75	32.54	33.22	43557
2019-07-17	33.22	33.24	32.34	32.71	14524
2019-07-18	32.51	33.41	31.50	31.63	9292
2019-07-19	31.37	31.78	30.56	31.60	23028
2019-07-22	31.56	32.50	31.19	32.17	4190
2019-07-23	32.19	32.62	32.19	32.61	15074
2019-07-24	32.55	33.44	32.39	33.44	16935
2019-07-25	32.90	33.38	32.38	32.81	2929
2019-07-26	32.83	32.83	31.69	31.69	4329
2019-07-29	31.55	31.55	30.00	30.00	20986
2019-07-30	29.82	30.73	29.25	29.25	29096
2019-07-31	29.32	29.99	29.25	29.65	12167
2019-08-01	29.37	29.63	27.52	28.62	60301
2019-08-02	28.41	28.99	28.05	28.05	16673
2019-08-05	28.00	28.01	27.45	27.42	19478
2019-08-06	27.42	27.90	27.20	27.20	15805
2019-08-07	27.33	28.00	26.10	28.00	25684
2019-08-08	27.83	28.65	27.25	28.46	15369
2019-08-09	28.99	29.05	28.04	28.04	9044
2019-08-12	28.28	29.09	28.28	29.09	9764
2019-08-13	29.07	29.78	29.07	29.59	10187
2019-08-14	29.75	29.75	28.33	28.40	18905
2019-08-15	28.43	28.93	27.50	28.23	31624
2019-08-16	28.20	28.20	27.50	27.50	11036
2019-08-19	27.44	27.86	27.44	27.50	11862
2019-08-20	27.44	27.79	27.41	27.75	7619
2019-08-21	27.64	27.88	27.64	27.75	3579
2019-08-22	27.57	27.69	27.30	27.50	3737
2019-08-23	27.65	27.69	27.30	27.50	12107
2019-08-26	27.40	27.72	27.28	27.49	7412
2019-08-27	27.29	27.29	26.44	26.44	14277
2019-08-28	26.45	26.69	26.00	26.02	25881
2019-08-29	25.95	26.84	25.58	26.55	15018
2019-08-30	26.96	26.96	26.50	26.54	6920
2019-09-03	26.24	26.39	25.80	26.00	61387
2019-09-04	26.04	26.62	26.04	26.34	9515
2019-09-05	26.26	26.49	26.12	26.12	6786
2019-09-06	26.14	26.84	25.45	26.21	23126
2019-09-09	26.22	27.40	26.04	27.36	6713
2019-09-10	27.40	27.49	26.97	27.29	5825
2019-09-11	27.15	27.45	26.48	26.90	5653
2019-09-12	26.45	27.25	26.45	26.93	15439
2019-09-13	26.75	27.50	26.75	27.13	3960
2019-09-16	27.35	27.86	27.00	27.61	8755
2019-09-17	27.70	27.70	26.94	27.18	9695
2019-09-18	26.96	27.04	26.36	26.55	7081
2019-09-19	26.39	27.39	25.65	27.38	13616
2019-09-20	27.38	27.49	27.08	27.48	7706
2019-09-23	27.48	27.78	25.81	26.48	17760
2019-09-24	26.40	26.40	25.50	25.63	6692
2019-09-25	25.73	26.25	25.37	25.85	7918
2019-09-26	25.65	25.84	25.04	25.16	14697
2019-09-27	25.25	26.00	25.00	25.92	13801
2019-09-30	25.92	25.92	25.14	25.35	16135
2019-10-01	25.45	25.76	25.12	25.76	26049
2019-10-02	25.45	25.87	25.23	25.87	10410
2019-10-03	25.75	26.33	25.55	26.25	25872
2019-10-04	26.23	26.40	25.96	26.40	2818
2019-10-07	26.67	26.67	26.01	26.38	13688
2019-10-08	26.25	26.65	25.96	26.40	16783
2019-10-09	26.30	26.70	25.95	26.15	12129
2019-10-10	26.32	26.63	26.22	26.43	5759
2019-10-11	26.32	27.30	26.30	27.02	16171
2019-10-14	26.99	27.06	26.41	26.45	13049
2019-10-15	26.58	27.50	26.21	27.50	31747
2019-10-16	27.50	27.70	27.01	27.01	10632
2019-10-17	27.05	27.58	26.47	27.07	8870
2019-10-18	26.88	27.34	26.67	26.68	4762
2019-10-21	26.98	27.05	26.17	26.33	8623
2019-10-22	26.30	27.15	26.09	26.29	11368
2019-10-23	26.67	27.13	26.57	26.68	11141
2019-10-24	26.69	27.20	25.81	26.01	8777
2019-10-25	25.67	26.26	25.67	25.84	5785
2019-10-28	26.36	26.44	25.25	25.76	17619
2019-10-29	25.70	25.99	25.32	25.34	12059
2019-10-30	25.36	25.79	25.25	25.40	8911
2019-10-31	25.40	25.45	25.25	25.26	10572
2019-11-01	25.55	27.00	25.55	27.00	8769
2019-11-04	27.00	27.37	26.00	26.17	21212
2019-11-05	26.25	26.81	25.81	26.34	19391
2019-11-06	26.00	26.70	24.55	24.55	42896
2019-11-07	24.50	24.50	21.44	21.44	66295
2019-11-08	21.60	22.37	21.55	22.00	37997
2019-11-11	21.79	22.85	21.79	22.63	69688
2019-11-12	22.85	23.00	22.00	22.19	15167
2019-11-13	22.24	22.24	21.72	22.12	12189
2019-11-14	22.40	22.42	21.75	22.42	38074
2019-11-15	22.00	22.40	21.95	22.14	14114
2019-11-18	22.12	22.69	22.01	22.68	35374
2019-11-19	22.52	22.72	22.07	22.48	23076
2019-11-20	22.30	22.61	22.30	22.50	13878
2019-11-21	22.50	22.75	22.36	22.47	3640
2019-11-22	22.23	22.35	21.47	21.59	17817
2019-11-25	22.43	22.47	21.01	21.11	21699
2019-11-26	21.06	21.35	20.17	20.89	16201
2019-11-27	20.98	20.98	20.30	20.50	34228
2019-11-29	20.50	20.50	19.95	19.95	21036
2019-12-02	20.00	20.21	19.90	19.95	48066
2019-12-03	19.98	20.18	19.36	20.01	26559
2019-12-04	20.00	20.37	19.90	20.24	33622
2019-12-05	20.39	20.39	19.79	20.08	21397
2019-12-06	20.08	20.37	19.94	20.08	27482
2019-12-09	19.99	20.45	19.99	20.30	15700
2019-12-10	20.14	20.38	20.05	20.28	28384
2019-12-11	20.22	20.66	20.07	20.33	18118
2019-12-12	20.38	20.41	20.28	20.30	9372
2019-12-13	20.30	20.38	19.52	19.74	28161
2019-12-16	19.60	21.00	19.60	20.87	42444
2019-12-17	20.87	20.99	20.01	20.12	21999
2019-12-18	20.01	20.78	20.01	20.22	28342
2019-12-19	20.19	20.19	19.27	19.51	85122
2019-12-20	19.54	19.80	19.36	19.55	24908
2019-12-23	19.55	20.17	19.25	19.97	34826
2019-12-24	19.85	19.99	19.79	19.83	11066
2019-12-26	19.83	20.69	19.80	20.49	20627
2019-12-27	20.31	20.48	20.07	20.15	12099
2019-12-30	20.01	20.20	19.59	19.90	42853
2019-12-31	19.90	20.25	19.86	20.11	21581
2020-01-02	20.09	21.60	20.09	20.73	57101
2020-01-03	20.80	21.69	20.80	21.19	25734
2020-01-06	21.24	21.82	21.24	21.61	25541
2020-01-07	21.61	21.64	21.34	21.64	8289
2020-01-08	21.60	21.65	21.08	21.08	18989
2020-01-09	21.15	21.15	20.72	20.91	12372
2020-01-10	20.67	21.03	20.67	20.78	6938
2020-01-13	20.70	21.50	20.39	21.28	18576
2020-01-14	21.22	21.97	21.22	21.56	14251
2020-01-15	21.40	21.88	21.40	21.64	15242
2020-01-16	21.70	21.99	21.68	21.91	14245
2020-01-17	22.02	22.02	21.64	21.83	16786
2020-01-21	21.66	21.70	20.43	21.54	46800
2020-01-22	21.42	21.42	20.58	20.99	54683
2020-01-23	20.95	21.14	20.57	21.14	7830
2020-01-24	21.15	21.26	20.67	20.93	9643
2020-01-27	20.59	21.10	20.16	20.21	12139
2020-01-28	20.21	20.24	19.74	19.92	14834
2020-01-29	19.92	20.06	19.66	19.82	12169
2020-01-30	19.53	19.97	19.51	19.84	13721
2020-01-31	19.84	20.28	19.54	19.89	9832
2020-02-03	19.80	19.95	19.55	19.85	26557
2020-02-04	20.00	20.00	19.55	19.71	21002
2020-02-05	19.90	20.68	19.90	19.81	41841
2020-02-06	20.04	20.15	19.38	19.89	19262
2020-02-07	19.61	19.75	19.35	19.49	13748
2020-02-10	19.44	19.64	19.35	19.44	12831
2020-02-11	19.50	19.74	19.44	19.51	9790
2020-02-12	19.71	19.75	17.56	17.92	79960
2020-02-13	17.64	17.85	16.21	17.20	111872
2020-02-14	17.30	17.55	16.56	16.87	69169
2020-02-18	16.93	17.51	16.82	17.40	45887
2020-02-19	17.65	17.89	17.25	17.25	22203
2020-02-20	17.25	17.85	17.19	17.65	8608
2020-02-21	17.64	17.64	17.05	17.19	8969
2020-02-24	16.86	17.58	16.85	17.54	37354
2020-02-25	17.84	18.00	16.52	16.74	19818
2020-02-26	16.75	16.88	15.63	15.81	101273
2020-02-27	15.61	15.86	12.86	13.77	163444
2020-02-28	13.02	14.11	13.02	13.80	73592
2020-03-02	13.81	14.15	13.46	13.90	43995
2020-03-03	14.00	14.11	13.63	13.63	66190
2020-03-04	14.00	14.11	13.74	13.83	35443
2020-03-05	13.61	13.80	13.10	13.66	15682
2020-03-06	13.80	13.80	13.16	13.41	81911
2020-03-09	10.00	12.46	9.61	12.42	82617
2020-03-10	12.76	12.91	11.12	12.00	109877
2020-03-11	11.83	11.83	11.11	11.63	27566
2020-03-12	10.99	11.95	10.14	11.87	47555
2020-03-13	12.01	12.07	11.38	11.65	31718
2020-03-16	9.15	11.31	8.50	11.31	29734
2020-03-17	11.38	11.69	10.85	11.01	24138
2020-03-18	11.00	11.00	8.75	8.98	29119
2020-03-19	8.75	10.49	8.75	10.27	29752
2020-03-20	10.47	10.89	10.19	10.85	58376
2020-03-23	11.27	11.30	10.06	10.83	22222
2020-03-24	11.42	11.42	10.30	11.25	26478
2020-03-25	11.61	12.13	10.99	11.35	14321
2020-03-26	11.48	11.89	10.92	11.89	18210
2020-03-27	11.97	11.97	10.76	11.02	13332
2020-03-30	11.37	11.55	10.51	11.22	42880
2020-03-31	11.38	12.20	10.81	12.20	15441
2020-04-01	11.89	11.91	11.58	11.91	8469
2020-04-02	12.01	12.99	11.88	12.11	5771
2020-04-03	13.30	13.30	11.30	11.30	4805
2020-04-06	11.50	11.50	10.89	11.13	17801
2020-04-07	11.20	12.26	11.20	12.23	8010
2020-04-08	12.58	12.58	11.84	12.40	3049
2020-04-09	13.09	13.98	12.42	13.67	9795
2020-04-13	13.94	14.45	13.20	14.45	7725
2020-04-14	14.98	15.79	14.50	14.92	14581
2020-04-15	14.47	15.15	13.26	14.01	30333
2020-04-16	13.79	14.40	13.61	14.38	7094
2020-04-17	14.02	14.60	13.80	14.20	17201
2020-04-20	14.00	14.75	13.82	14.13	38905
2020-04-21	13.93	13.93	12.90	13.03	43699
2020-04-22	13.55	13.90	13.06	13.50	34584
2020-04-23	12.82	14.40	12.01	13.00	99794
2020-04-24	12.75	13.06	12.10	12.25	48292
2020-04-27	13.25	13.85	12.11	12.35	33708
2020-04-28	12.95	13.00	12.30	12.50	57164
2020-04-29	13.16	13.64	12.36	12.64	85950
2020-04-30	12.06	13.10	12.01	12.75	112902
2020-05-01	12.62	12.94	12.10	12.75	112925
2020-05-04	12.80	13.25	12.38	12.75	63899
2020-05-05	13.14	13.32	11.72	12.25	104577
2020-05-06	12.25	12.34	11.71	12.00	62612
2020-05-07	12.01	12.14	11.82	12.14	5734
2020-05-08	12.44	12.69	12.33	12.63	11265
2020-05-11	11.51	12.20	11.51	11.95	36968
2020-05-12	12.35	12.35	11.90	12.00	38110
2020-05-13	12.04	12.20	11.64	12.00	39604
2020-05-14	11.87	12.81	11.87	12.81	17414
2020-05-15	12.74	12.80	12.43	12.60	8690
2020-05-18	12.80	13.65	12.51	13.65	36330
2020-05-19	13.65	14.23	13.65	14.23	22517
2020-05-20	14.23	14.35	14.08	14.26	8538
2020-05-21	14.04	14.23	13.89	14.10	39876
2020-05-22	13.98	14.17	13.86	14.16	5278
2020-05-26	14.42	14.90	14.25	14.80	15332
2020-05-27	14.71	15.12	14.35	14.50	14795
2020-05-28	14.50	14.79	14.06	14.79	12876
2020-05-29	14.56	14.58	13.78	14.50	19733
2020-06-01	14.44	14.44	13.96	14.42	8018
2020-06-02	14.26	14.49	14.12	14.30	4308
2020-06-03	14.39	14.39	13.90	14.10	21368
2020-06-04	13.90	13.96	13.36	13.65	26757
2020-06-05	14.00	14.15	13.36	13.80	83898
2020-06-08	13.16	14.62	13.16	14.45	27668
2020-06-09	14.26	14.55	14.20	14.51	13396
2020-06-10	14.19	14.39	13.80	14.39	8149
2020-06-11	14.04	14.04	13.50	13.65	29173
2020-06-12	13.80	13.80	13.05	13.11	22270
2020-06-15	12.96	13.11	12.50	12.71	37806
2020-06-16	13.13	13.43	13.00	13.20	5078
2020-06-17	13.23	13.24	12.73	12.92	1703
2020-06-18	12.90	13.04	12.43	12.68	29138
2020-06-19	12.85	12.85	12.55	12.66	16803
2020-06-22	12.61	12.71	12.49	12.67	4924
2020-06-23	12.58	12.79	12.58	12.75	40498
2020-06-24	12.80	12.80	12.42	12.70	30275
2020-06-25	12.59	12.60	12.29	12.36	9150
2020-06-26	12.45	12.45	12.19	12.24	8757
2020-06-29	12.38	12.74	12.10	12.25	14403
2020-06-30	12.19	12.45	12.18	12.19	1652
2020-07-01	12.35	12.52	12.18	12.25	16929
2020-07-02	12.42	12.42	12.05	12.40	5580
2020-07-06	12.27	12.47	12.21	12.35	16488
2020-07-07	12.33	12.36	12.11	12.30	14932
2020-07-08	12.24	12.30	11.57	11.95	17076
2020-07-09	11.84	11.86	11.75	11.75	18079
2020-07-10	11.69	11.69	10.86	11.33	34910
2020-07-13	11.33	11.47	10.80	11.05	33350
2020-07-14	10.84	10.84	10.15	10.50	99337
2020-07-15	10.41	10.77	9.82	9.97	85938
2020-07-16	10.02	10.49	9.60	9.60	42337
2020-07-17	9.70	10.09	9.70	10.00	47817
2020-07-20	10.07	10.39	10.01	10.25	31576
2020-07-21	10.20	10.25	9.86	10.00	16681
2020-07-22	10.00	10.06	9.94	10.00	32608
2020-07-23	10.10	10.22	10.00	10.16	31499
2020-07-24	10.18	10.19	9.96	10.05	26051
2020-07-27	10.00	10.20	9.56	10.20	16810
2020-07-28	9.97	10.19	9.97	10.15	7825
2020-07-29	9.94	10.37	9.91	10.37	10230
2020-07-30	10.33	11.52	10.07	10.15	22624
2020-07-31	10.21	10.21	9.98	10.00	5303
2020-08-03	10.09	10.27	9.99	10.10	36468
2020-08-04	10.14	10.24	9.99	9.99	13188
2020-08-05	10.12	10.13	9.84	10.00	29269
2020-08-06	9.95	10.10	9.85	9.96	22684
2020-08-07	10.38	10.47	9.97	10.25	41620
2020-08-10	10.50	10.94	10.38	10.59	30959
2020-08-11	10.76	10.82	10.53	10.53	16177
2020-08-12	10.60	10.65	10.35	10.50	34601
2020-08-13	10.50	10.60	10.26	10.50	47249
2020-08-14	10.41	10.85	10.41	10.76	31385
2020-08-17	11.00	12.85	11.00	11.31	149431
2020-08-18	11.35	11.50	11.10	11.38	43857
2020-08-19	11.30	11.33	10.73	11.09	51824
2020-08-20	11.04	11.33	11.00	11.00	29339
2020-08-21	11.00	11.05	10.67	11.00	36981
2020-08-24	10.96	11.01	10.36	10.55	24807
2020-08-25	10.50	10.79	10.46	10.57	10533
2020-08-26	10.72	10.86	10.55	10.61	14931
2020-08-27	10.65	10.89	10.44	10.55	18131
2020-08-28	10.57	11.12	10.49	10.88	23226
2020-08-31	11.00	11.50	11.00	11.43	12138
2020-09-01	11.24	11.44	11.04	11.15	11598
2020-09-02	11.05	11.34	11.05	11.20	14449
2020-09-03	11.30	11.61	11.11	11.17	19455
2020-09-04	11.31	11.35	10.66	10.70	10343
2020-09-08	10.65	10.88	10.50	10.85	12041
2020-09-09	10.75	10.95	10.63	10.90	13070
2020-09-10	10.75	10.83	10.47	10.47	7536
2020-09-11	10.46	10.82	10.46	10.82	4440
2020-09-14	10.70	10.91	10.66	10.83	4604
2020-09-15	10.78	11.26	10.78	11.15	17219
2020-09-16	11.13	12.01	11.13	11.75	22407
2020-09-17	11.60	12.10	11.56	12.00	16915
2020-09-18	11.99	12.42	11.82	12.00	12693
2020-09-21	11.86	11.91	11.59	11.80	8036
2020-09-22	11.80	11.92	11.77	11.85	11946
2020-09-23	11.85	12.07	11.70	11.87	39800
2020-09-24	12.07	12.47	11.92	12.33	14773
2020-09-25	12.19	12.28	12.14	12.25	4116
2020-09-28	12.28	12.31	12.16	12.31	4887
2020-09-29	12.25	12.25	11.68	11.84	8668
2020-09-30	11.75	12.00	11.75	11.92	5754
2020-10-01	11.93	11.99	11.54	11.98	9534
2020-10-02	11.69	12.04	11.69	12.04	4928
2020-10-05	12.05	12.05	11.86	12.02	7448
2020-10-06	11.72	12.00	11.72	11.99	4210
2020-10-07	11.77	11.96	11.70	11.70	3794
2020-10-08	11.83	11.99	11.75	11.75	9891
2020-10-09	11.70	11.77	11.61	11.75	6529
2020-10-12	11.76	11.78	11.72	11.78	3230
2020-10-13	11.70	11.77	11.59	11.77	13550
2020-10-14	11.75	11.86	11.67	11.68	2057
2020-10-15	11.74	12.41	11.68	12.07	7973
2020-10-16	12.01	12.32	12.01	12.31	2707
2020-10-19	12.22	12.30	12.01	12.25	3936
2020-10-20	12.37	12.42	12.07	12.28	7339
2020-10-21	12.28	12.50	12.20	12.30	6736
2020-10-22	12.35	12.35	11.89	12.13	4081
2020-10-23	12.11	12.33	12.01	12.03	6801
2020-10-26	12.12	12.29	12.09	12.20	6670
2020-10-27	12.35	12.98	12.14	12.75	18198
2020-10-28	12.69	12.69	11.99	12.38	21576
2020-10-29	12.25	12.80	12.23	12.80	2647
2020-10-30	12.50	12.51	12.16	12.25	7364
2020-11-02	12.45	12.72	12.26	12.52	4114
2020-11-03	12.55	12.94	12.55	12.76	2131
2020-11-04	12.65	12.93	12.65	12.66	3492
2020-11-05	12.73	13.73	12.73	13.48	21098
2020-11-06	13.53	13.53	13.21	13.21	7469
2020-11-09	13.47	13.73	12.65	13.47	23276
2020-11-10	13.26	13.77	13.26	13.55	21753
2020-11-11	13.72	14.35	13.66	13.76	52155
2020-11-12	13.91	14.86	13.86	14.43	26385
2020-11-13	14.67	15.50	14.67	15.23	45414
2020-11-16	15.48	15.95	15.26	15.95	95816
2020-11-17	16.00	17.39	15.90	16.31	172679
2020-11-18	16.19	16.39	15.05	15.23	55158
2020-11-19	15.00	15.11	13.30	14.30	86548
2020-11-20	14.63	15.26	14.02	14.61	20470
2020-11-23	14.71	15.43	14.63	14.83	22519
2020-11-24	15.00	15.25	14.83	14.83	15723
2020-11-25	14.61	14.63	14.21	14.25	16171
2020-11-27	14.20	14.38	14.16	14.25	7584
2020-11-30	14.12	14.40	13.60	14.15	20840
2020-12-01	14.14	14.61	13.61	13.85	16879
2020-12-02	13.77	14.32	13.77	14.26	15050
2020-12-03	14.05	14.47	13.96	14.11	19095
2020-12-04	14.19	14.28	13.94	14.20	11409
2020-12-07	14.20	14.58	14.04	14.50	18394
2020-12-08	14.43	15.00	14.23	15.00	23202
2020-12-09	15.00	15.00	14.75	14.94	12009
2020-12-10	14.89	15.95	14.72	15.95	43066
2020-12-11	15.52	15.69	15.28	15.42	9910
2020-12-14	15.40	15.40	14.52	14.60	18871
2020-12-15	14.70	15.25	14.61	14.75	5698
2020-12-16	14.73	14.94	14.53	14.75	6385
2020-12-17	14.75	15.31	14.75	14.91	11106
2020-12-18	14.95	15.00	14.20	14.53	22048
2020-12-21	14.21	14.34	13.99	14.30	9014
2020-12-22	14.12	14.26	13.53	14.00	26586
2020-12-23	13.86	14.20	13.61	14.00	27742
2020-12-24	14.02	14.10	13.82	14.10	15792
2020-12-28	13.89	14.20	13.88	14.07	19524
2020-12-29	13.98	13.99	13.36	13.75	26482
2020-12-30	13.62	13.95	13.40	13.95	28098
2020-12-31	13.65	13.87	13.41	13.75	24016
2021-01-04	13.88	14.60	13.76	14.15	14261
2021-01-05	14.31	14.53	14.29	14.53	2730
2021-01-06	14.70	15.58	14.70	15.16	33374
2021-01-07	15.31	15.39	14.80	14.91	15945
2021-01-08	14.85	15.35	14.82	15.35	10887
2021-01-11	15.05	15.37	15.05	15.09	6088
2021-01-12	15.09	16.15	15.09	15.86	25986
2021-01-13	15.87	16.33	15.87	16.28	20197
2021-01-14	16.22	17.00	16.10	16.75	32808
2021-01-15	16.26	16.50	15.52	15.87	33263
2021-01-19	15.90	16.84	15.87	16.80	28127
2021-01-20	16.80	16.81	16.00	16.00	6516
2021-01-21	16.00	16.25	15.91	16.07	13818
2021-01-22	15.85	16.05	14.96	15.04	21787
2021-01-25	15.04	15.43	15.01	15.29	15407
2021-01-26	15.42	15.74	15.02	15.30	18464
2021-01-27	15.35	15.66	15.24	15.38	18460
2021-01-28	15.59	15.85	15.50	15.51	3634
2021-01-29	15.85	15.89	15.40	15.61	15525
2021-02-01	15.57	16.26	15.57	16.11	24660
2021-02-02	16.25	16.98	16.25	16.96	31636
2021-02-03	16.96	18.16	16.78	17.80	43435
2021-02-04	17.80	17.85	17.34	17.49	10639
2021-02-05	17.67	17.75	17.49	17.61	4937
2021-02-08	17.50	17.84	17.49	17.61	12362
2021-02-09	17.61	18.06	17.50	17.97	8460
2021-02-10	17.73	18.13	17.57	17.68	14566
2021-02-11	17.75	18.07	17.10	17.31	6480
2021-02-12	17.60	18.11	17.24	17.79	39050
2021-02-16	18.35	18.98	17.90	18.98	41545
2021-02-17	18.69	19.09	18.51	18.70	24907
2021-02-18	18.97	19.52	17.83	17.80	48537
2021-02-19	17.81	18.42	16.46	17.41	25151
2021-02-22	17.41	17.87	17.36	17.85	7412
2021-02-23	17.72	17.72	17.25	17.39	6856
2021-02-24	17.29	18.16	17.11	17.96	22471
2021-02-25	17.95	17.95	17.51	17.80	10650
2021-02-26	18.00	18.00	17.32	17.63	11152
2021-03-01	17.51	17.76	17.30	17.47	10016
2021-03-02	17.51	17.85	17.40	17.85	6541
2021-03-03	17.90	17.90	17.58	17.64	15327
2021-03-04	17.51	18.18	17.51	18.00	9434
2021-03-05	18.25	18.25	17.26	17.89	9077
2021-03-08	17.50	18.26	17.37	17.44	8040
2021-03-09	17.44	17.99	17.42	17.82	8448
2021-03-10	17.65	17.92	17.54	17.69	5214
2021-03-11	17.93	18.22	17.60	17.94	8941
2021-03-12	17.87	18.24	17.53	17.98	17623
2021-03-15	18.45	19.50	18.09	19.30	52749
2021-03-16	19.44	19.44	18.10	18.52	14404
2021-03-17	18.50	18.90	18.50	18.71	11784
2021-03-18	18.68	19.44	18.45	18.83	44666
2021-03-19	18.89	19.00	18.38	19.00	10538
2021-03-22	18.80	18.80	18.52	18.57	7022
2021-03-23	18.50	18.50	16.20	16.26	40917
2021-03-24	16.41	17.33	16.33	16.50	14027
2021-03-25	16.50	16.50	14.22	15.60	76168
2021-03-26	15.18	16.15	15.18	15.55	17023
2021-03-29	15.53	16.68	15.45	16.44	40285
2021-03-30	16.84	17.45	16.05	16.71	26810
2021-03-31	16.73	16.96	15.95	16.13	21507
2021-04-01	16.16	16.51	16.03	16.21	4844
2021-04-05	16.25	16.65	16.00	16.01	10634
2021-04-06	16.06	16.40	16.06	16.13	9407
2021-04-07	16.12	16.73	16.12	16.53	8355
2021-04-08	16.47	16.75	16.11	16.11	19745
2021-04-09	16.51	16.51	15.17	16.02	42999
2021-04-12	16.20	17.00	15.65	16.60	26539
2021-04-13	16.42	16.95	16.35	16.94	15986
2021-04-14	16.85	17.75	16.57	17.51	27129
2021-04-15	17.40	18.85	17.20	18.74	23219
2021-04-16	18.46	18.90	17.10	17.15	45895
2021-04-19	17.15	17.49	16.76	17.16	24580
2021-04-20	17.39	17.48	16.01	17.29	46185
2021-04-21	17.06	17.60	16.73	17.50	47963
2021-04-22	17.50	18.15	17.25	17.60	10989
2021-04-23	17.40	17.84	17.22	17.64	6094
2021-04-26	17.67	17.74	16.98	17.27	20918
2021-04-27	17.38	17.98	17.26	17.41	9866
2021-04-28	17.43	17.88	17.18	17.30	8050
2021-04-29	17.22	17.97	16.96	17.28	8119
2021-04-30	17.14	17.55	16.66	16.84	17522
2021-05-03	17.22	17.96	17.11	17.35	26349
2021-05-04	17.75	17.99	17.20	17.99	74784
2021-05-05	17.55	17.80	17.32	17.65	29088
2021-05-06	17.24	18.51	17.23	18.06	8962
2021-05-07	18.33	18.41	17.80	18.19	56466
2021-05-10	18.20	18.95	18.20	18.63	25423
2021-05-11	18.55	18.94	18.25	18.82	36134
2021-05-12	18.82	19.25	18.38	18.90	24984
2021-05-13	18.70	19.10	18.23	18.18	44738
2021-05-14	18.49	18.52	17.84	18.52	13767
2021-05-17	18.69	18.80	18.40	18.67	20397
2021-05-18	18.60	18.60	18.10	18.29	16411
2021-05-19	18.00	18.16	17.62	18.16	13042
2021-05-20	18.04	18.47	17.71	17.83	13858
2021-05-21	18.09	18.35	17.95	18.30	9832
2021-05-24	18.44	18.92	18.06	18.13	29330
2021-05-25	18.43	18.68	17.90	18.30	37257
2021-05-26	18.42	18.49	17.99	18.21	4845
2021-05-27	18.05	18.56	17.96	18.30	19560
2021-05-28	18.37	18.39	17.70	18.34	6648
2021-06-01	18.34	19.38	18.34	19.00	36500
2021-06-02	19.32	20.00	19.32	20.00	55828
2021-06-03	20.01	20.15	19.24	20.00	22759
2021-06-04	19.97	20.10	19.69	19.88	16223
2021-06-07	20.17	20.75	19.69	20.36	36752
2021-06-08	20.30	20.50	20.09	20.20	11297
2021-06-09	20.21	20.50	20.11	20.50	16315
2021-06-10	20.39	20.50	20.08	20.36	21060
2021-06-11	20.66	20.75	20.36	20.75	17615
2021-06-14	20.51	20.97	20.51	20.97	24629
2021-06-15	21.00	21.00	20.42	20.67	12190
2021-06-16	20.54	20.62	19.86	20.40	18723
2021-06-17	20.39	20.42	19.19	19.78	40866
2021-06-18	19.65	19.70	19.07	19.35	26929
2021-06-21	19.89	20.48	19.44	19.90	39413
2021-06-22	19.71	20.29	19.53	20.06	10253
2021-06-23	19.37	21.64	19.37	21.64	53200
2021-06-24	21.51	21.90	21.25	21.46	20475
2021-06-25	21.70	21.86	21.50	21.50	17160
2021-06-28	21.08	21.38	20.44	20.92	25252
2021-06-29	21.00	21.20	20.50	21.11	16139
2021-06-30	21.05	21.44	20.51	21.20	13590
2021-07-01	21.24	21.30	20.60	21.30	4704
2021-07-02	21.02	21.02	20.15	20.28	13563
2021-07-06	20.02	20.45	20.02	20.45	10912
2021-07-07	20.40	20.69	19.82	20.42	19305
2021-07-08	20.20	20.98	20.20	20.49	3604
2021-07-09	20.69	21.20	20.69	21.20	8530
2021-07-12	20.96	21.41	20.62	21.18	14720
2021-07-13	20.97	21.20	20.91	21.11	5798
2021-07-14	21.06	21.31	21.05	21.08	3093
2021-07-15	21.16	21.16	20.94	20.94	5574
2021-07-16	21.04	21.04	20.50	20.53	9640
2021-07-19	20.44	20.92	19.49	20.40	23555
2021-07-20	20.21	20.37	20.06	20.36	2900
2021-07-21	20.40	20.75	20.40	20.55	7784
2021-07-22	20.40	21.00	20.29	20.31	30307
2021-07-23	20.61	20.98	20.31	20.98	2887
2021-07-26	20.65	21.26	20.65	21.22	12137
2021-07-27	21.29	21.69	20.85	21.53	9137
2021-07-28	21.41	22.00	21.41	22.00	4180
2021-07-29	22.00	22.16	21.56	21.82	7216
2021-07-30	21.69	21.95	21.56	21.56	4392
2021-08-02	21.62	21.99	21.58	21.62	4965
2021-08-03	21.62	21.77	21.55	21.77	1496
2021-08-04	21.66	21.74	21.31	21.32	3769
2021-08-05	21.32	21.50	21.28	21.50	2722
2021-08-06	20.95	21.60	20.51	21.60	17997
2021-08-09	21.24	21.74	20.85	20.90	6909
2021-08-10	21.14	21.80	20.90	21.80	16906
2021-08-11	21.80	22.61	21.32	22.15	16178
2021-08-12	22.21	22.48	21.22	21.60	28564
2021-08-13	21.60	21.99	21.30	21.51	15809
2021-08-16	21.50	21.60	20.85	21.60	119619
2021-08-17	21.59	21.70	21.20	20.88	40498
2021-08-18	21.25	21.40	20.86	21.15	22384
2021-08-19	21.07	21.07	20.01	20.33	13589
2021-08-20	20.10	20.55	20.00	20.00	19454
2021-08-23	20.41	20.56	20.16	20.34	8543
2021-08-24	20.35	20.53	20.20	20.29	12426
2021-08-25	20.13	20.37	20.00	20.10	15024
2021-08-26	20.22	20.39	20.07	20.09	12019
2021-08-27	20.20	20.62	20.11	20.28	11336
2021-08-30	20.28	20.59	20.28	20.41	5751
2021-08-31	20.54	20.75	20.34	20.60	10223
2021-09-01	20.45	20.60	20.43	20.58	5418
2021-09-02	20.65	20.95	20.32	20.85	39263
2021-09-03	20.77	21.05	20.28	20.96	9307
2021-09-07	20.95	21.81	20.95	21.63	57490
2021-09-08	21.91	21.91	21.23	21.32	13996
2021-09-09	21.81	21.99	21.25	21.49	8899
2021-09-10	21.51	21.51	21.06	21.21	7373
2021-09-13	21.02	21.47	20.70	20.75	21110
2021-09-14	20.75	20.87	19.90	20.03	31659
2021-09-15	20.07	20.90	20.00	20.83	34560
2021-09-16	20.66	20.97	20.14	20.36	15027
2021-09-17	20.52	20.69	20.31	20.41	4707
2021-09-20	20.18	20.60	20.14	20.30	15891
2021-09-21	20.67	21.34	20.45	21.00	26062
2021-09-22	21.00	21.77	20.80	21.44	17801
2021-09-23	21.56	22.10	21.02	21.46	29373
2021-09-24	21.34	21.75	21.34	21.43	3265
2021-09-27	21.42	22.10	21.42	22.10	9501
2021-09-28	22.00	22.20	21.75	22.06	16298
2021-09-29	22.16	23.10	22.07	22.96	32863
2021-09-30	23.03	24.06	23.03	23.66	34193
2021-10-01	23.69	25.20	23.69	24.82	39823
2021-10-04	25.14	26.91	25.14	25.61	70430
2021-10-05	26.00	26.00	25.60	25.82	29469
2021-10-06	25.75	25.75	25.20	25.55	19967
2021-10-07	25.72	25.74	25.00	25.35	15172
2021-10-08	25.56	25.60	25.14	25.25	6928
2021-10-11	25.41	26.60	25.41	26.59	39380
2021-10-12	26.82	26.99	26.13	26.33	42412
2021-10-13	26.37	27.73	25.65	26.64	36200
2021-10-14	26.68	27.25	26.68	27.18	12685
2021-10-15	27.01	27.56	26.92	27.25	43820
2021-10-18	27.10	27.70	27.10	27.38	27328
2021-10-19	27.40	29.35	27.25	29.35	62126
2021-10-20	29.74	31.75	29.16	31.15	73410
2021-10-21	31.25	33.65	31.20	33.33	120483
2021-10-22	33.61	34.24	32.30	33.30	64683
2021-10-25	33.31	34.90	32.79	34.69	74590
2021-10-26	34.69	34.92	31.61	32.59	71187
2021-10-27	32.56	32.56	28.65	29.06	112087
2021-10-28	28.95	31.14	28.70	31.14	24421
2021-10-29	30.96	31.26	30.86	31.19	10738
2021-11-01	31.30	32.89	31.02	32.02	45819
2021-11-02	32.23	32.64	31.21	31.87	32410
2021-11-03	32.50	32.99	31.65	32.30	66542
2021-11-04	32.52	32.75	30.70	31.25	30909
2021-11-05	31.68	31.80	31.25	31.47	13369
2021-11-08	31.49	32.00	31.49	31.52	16928
2021-11-09	31.67	31.97	31.50	31.70	7007
2021-11-10	31.46	31.64	30.05	30.97	23509
2021-11-11	30.97	31.37	30.03	30.43	19861
2021-11-12	31.01	31.47	30.16	30.42	21592
2021-11-15	29.89	31.04	29.43	30.41	38561
2021-11-16	30.16	30.37	29.25	30.21	16542
2021-11-17	30.25	30.25	29.11	29.11	22688
2021-11-18	28.95	29.92	28.41	29.79	14287
2021-11-19	29.53	30.16	28.49	29.46	37827
2021-11-22	29.51	31.36	29.51	31.36	40111
2021-11-23	31.01	33.65	31.01	33.24	45174
2021-11-24	33.25	33.95	33.25	33.93	16118
2021-11-26	33.49	33.49	31.61	33.43	15625
2021-11-29	33.50	33.74	32.40	33.57	26328
2021-11-30	33.30	33.48	32.27	32.62	9567
2021-12-01	32.88	32.94	31.60	31.84	13069
2021-12-02	32.00	32.50	31.38	31.82	12791
2021-12-03	31.67	32.40	31.16	31.21	13706
2021-12-06	31.00	31.29	30.31	30.56	18066
2021-12-07	30.80	31.49	30.42	31.48	19358
2021-12-08	31.50	31.90	30.88	31.50	6450
2021-12-09	30.66	30.89	29.95	30.48	10427
2021-12-10	30.40	31.40	29.70	31.20	34999
2021-12-13	30.70	30.70	29.85	29.85	18826
2021-12-14	29.65	30.04	29.50	29.98	10000
2021-12-15	29.71	29.98	29.27	29.92	21642
2021-12-16	29.74	30.08	29.58	30.01	10775
2021-12-17	29.75	30.73	29.58	29.66	15624
2021-12-20	29.54	32.30	29.25	30.13	24173
2021-12-21	30.80	33.58	30.66	33.46	37654
2021-12-22	33.07	33.11	31.40	32.20	14738
2021-12-23	32.23	32.52	30.52	32.09	24079
2021-12-27	31.20	32.10	31.00	31.50	38789
2021-12-28	31.22	31.50	30.68	31.35	8142
2021-12-29	31.49	31.91	30.65	31.60	29843
2021-12-30	31.61	33.14	30.81	32.68	38709
2021-12-31	33.10	33.42	32.70	33.42	15406
2022-01-03	33.74	34.48	33.37	33.56	33226
2022-01-04	33.78	33.78	32.80	33.47	21086
2022-01-05	33.50	33.65	32.56	33.19	16153
2022-01-06	33.02	33.80	32.38	33.51	15644
2022-01-07	33.17	34.80	32.95	34.78	44679
2022-01-10	34.78	35.48	33.52	34.90	35478
2022-01-11	34.90	37.80	34.90	36.90	97796
2022-01-12	36.75	39.48	36.57	38.20	93912
2022-01-13	38.40	38.64	37.03	37.82	30088
2022-01-14	37.91	38.34	36.86	38.18	23255
2022-01-18	37.80	38.59	36.51	37.64	91694
2022-01-19	38.15	38.87	35.86	37.31	105388
2022-01-20	37.24	37.39	35.21	35.69	47988
2022-01-21	35.79	36.60	34.26	34.68	85158
2022-01-24	34.10	35.50	32.57	35.44	48931
2022-01-25	35.43	35.43	33.89	34.89	12577
2022-01-26	35.47	35.93	34.60	35.43	36220
2022-01-27	35.22	35.94	34.79	35.44	20951
2022-01-28	35.64	36.87	34.56	35.82	41917
2022-01-31	35.82	37.98	35.82	37.41	42350
2022-02-01	37.50	37.61	36.70	37.31	46498
2022-02-02	37.45	37.69	36.20	37.20	22132
2022-02-03	36.99	39.64	36.46	37.84	97590
2022-02-04	38.42	38.97	37.10	37.69	33223
2022-02-07	37.32	38.01	36.88	37.30	15429
2022-02-08	36.82	38.11	36.82	37.15	9424
2022-02-09	37.45	38.38	37.03	38.29	18256
2022-02-10	38.30	39.61	38.00	38.20	56728
2022-02-11	38.00	39.01	37.96	38.13	58713
2022-02-14	38.87	39.15	37.02	37.26	29671
2022-02-15	37.35	38.39	36.76	37.87	16188
2022-02-16	38.35	38.50	37.26	37.60	27878
2022-02-17	37.26	38.26	37.26	37.27	28072
2022-02-18	37.26	38.25	36.80	37.19	17194
2022-02-22	36.96	37.51	35.12	35.62	68118
2022-02-23	35.76	37.11	35.41	36.01	29831
2022-02-24	35.93	36.51	35.40	35.77	22747
2022-02-25	36.37	37.00	35.53	36.68	26614
2022-02-28	36.79	37.44	35.71	36.38	34100
2022-03-01	36.91	37.95	36.88	37.12	35251
2022-03-02	37.12	39.84	36.95	39.04	96815
2022-03-03	39.32	40.48	38.20	38.39	58272
2022-03-04	38.50	38.92	37.46	38.23	47737
2022-03-07	38.26	38.78	37.61	37.93	51901
2022-03-08	38.30	38.83	37.84	38.57	34408
2022-03-09	39.08	39.31	38.01	38.72	28156
2022-03-10	38.80	40.46	38.80	39.28	55969
2022-03-11	39.20	39.98	38.63	38.96	28329
2022-03-14	39.50	39.50	37.42	38.99	86611
2022-03-15	37.00	40.00	34.83	39.16	44302
2022-03-16	38.96	39.21	37.68	38.73	29145
2022-03-17	38.94	39.88	38.87	39.17	16558
2022-03-18	39.45	39.97	37.64	38.71	68932
2022-03-21	39.10	42.77	39.10	42.05	111546
2022-03-22	42.30	43.36	42.05	42.93	40637
2022-03-23	43.50	44.30	42.56	43.98	44220
2022-03-24	44.40	44.40	43.45	43.61	14712
2022-03-25	43.76	43.95	43.28	43.59	24598
2022-03-28	44.00	44.39	42.89	43.07	21165
2022-03-29	43.05	43.50	42.75	43.04	15910
2022-03-30	43.84	43.84	42.22	42.37	17930
2022-03-31	42.33	42.93	42.25	42.74	12673
2022-04-01	42.47	42.98	42.17	42.98	13343
2022-04-04	43.00	44.56	42.32	44.56	50430
2022-04-05	45.19	45.64	42.10	42.59	43134
2022-04-06	42.45	42.54	40.31	40.81	69395
2022-04-07	40.73	42.49	40.73	42.00	16654
2022-04-08	41.70	45.55	41.70	45.41	59236
2022-04-11	45.48	46.25	45.20	46.00	37410
2022-04-12	46.00	46.74	44.94	46.00	40205
2022-04-13	45.00	45.88	44.45	45.43	40772
2022-04-14	45.25	46.36	44.80	44.94	70324
2022-04-18	45.00	45.46	43.88	44.68	45543
2022-04-19	45.00	46.27	44.33	45.73	21143
2022-04-20	45.48	47.48	45.25	47.48	35849
2022-04-21	47.78	47.78	45.52	46.97	18643
2022-04-22	47.02	47.08	44.47	44.54	42841
2022-04-25	43.82	45.75	43.50	45.63	30660
2022-04-26	44.72	47.00	44.72	46.59	27820
2022-04-27	46.92	47.89	46.60	47.33	20568
2022-04-28	47.48	48.88	46.95	48.07	33006
2022-04-29	47.82	47.88	46.62	47.30	24106
2022-05-02	46.28	47.94	46.21	46.70	34383
2022-05-03	46.70	47.76	45.96	46.72	11418
2022-05-04	47.51	48.88	47.18	48.23	31775
2022-05-05	48.50	50.82	48.48	49.94	80085
2022-05-06	50.57	50.61	48.30	49.72	20928
2022-05-09	48.98	49.43	47.70	47.96	37858
2022-05-10	48.17	48.98	47.01	47.47	21863
2022-05-11	47.54	48.66	47.08	47.58	14480
2022-05-12	47.60	47.75	46.87	47.01	12247
2022-05-13	48.53	49.52	47.93	48.22	53908
2022-05-16	48.22	49.40	47.05	47.90	53430
2022-05-17	48.66	49.27	47.00	48.24	32518
2022-05-18	48.08	49.24	47.43	47.43	33451
2022-05-19	47.43	48.69	47.21	47.73	16982
2022-05-20	47.78	48.94	47.06	47.49	33573
2022-05-23	47.57	48.90	47.06	48.56	16395
2022-05-24	48.48	50.14	48.32	49.52	15689
2022-05-25	49.39	49.84	48.94	49.80	23558
2022-05-26	49.49	49.95	48.00	48.18	37738
2022-05-27	48.61	49.02	47.54	48.56	15511
2022-05-31	49.09	49.10	47.61	47.72	17477
2022-06-01	48.30	48.53	47.08	47.25	25475
2022-06-02	47.01	47.48	46.28	47.09	26699
2022-06-03	46.49	48.50	46.49	47.85	27478
2022-06-06	48.00	48.50	47.27	47.73	35565
2022-06-07	48.01	49.08	47.81	48.99	28422
2022-06-08	49.25	49.44	46.87	47.37	25695
2022-06-09	47.01	47.58	46.81	47.23	36682
2022-06-10	47.28	47.28	46.34	46.83	27641
2022-06-13	45.96	46.00	41.34	42.24	128536
2022-06-14	42.32	42.97	40.51	40.74	27989
2022-06-15	40.75	41.62	40.69	41.61	18296
2022-06-16	40.85	40.95	37.92	39.06	62846
2022-06-17	38.73	39.36	38.00	38.72	57812
2022-06-21	39.15	41.14	38.75	41.11	32167
2022-06-22	39.99	41.17	39.66	40.64	18174
2022-06-23	40.35	40.62	38.25	39.25	17797
2022-06-24	39.66	39.90	37.36	38.18	21144
2022-06-27	38.34	39.44	38.16	38.69	7742
2022-06-28	38.97	39.78	38.66	39.56	12325
2022-06-29	39.81	40.00	37.77	37.99	12467
2022-06-30	37.31	37.80	36.50	37.23	16612
2022-07-01	37.48	38.62	36.71	37.53	9491
2022-07-05	37.80	38.21	36.72	37.35	13250
2022-07-06	37.29	38.41	36.21	37.93	22054
2022-07-07	38.50	41.13	38.50	40.57	23208
2022-07-08	40.24	42.70	40.24	41.81	14687
2022-07-11	40.61	41.49	40.33	40.48	11219
2022-07-12	40.15	40.88	37.71	38.20	20175
2022-07-13	38.10	39.98	38.00	39.77	11845
2022-07-14	39.33	39.46	38.36	39.20	5987
2022-07-15	39.66	40.07	38.40	39.22	11789
2022-07-18	39.14	39.90	38.90	39.02	13127
2022-07-19	39.06	39.49	38.42	39.13	9283
2022-07-20	38.70	39.83	38.70	38.98	5628
2022-07-21	38.88	39.09	38.56	39.05	8175
2022-07-22	38.90	39.83	38.43	39.47	5126
2022-07-25	39.99	40.81	39.67	40.27	9506
2022-07-26	40.32	40.40	39.99	40.18	2494
2022-07-27	40.60	41.49	40.41	41.43	6067
2022-07-28	41.09	41.49	40.03	40.80	6926
2022-07-29	40.80	40.96	40.02	40.54	6271
2022-08-01	40.61	41.68	39.19	41.68	43758
2022-08-02	41.50	44.46	41.38	44.40	31730
2022-08-03	44.00	46.58	43.56	44.94	53201
2022-08-04	44.95	44.95	42.18	43.85	8575
2022-08-05	43.29	44.64	43.29	44.64	1970
2022-08-08	44.63	44.90	42.11	43.80	18553
2022-08-09	44.49	44.49	42.96	43.62	2175
2022-08-10	42.63	44.35	42.51	43.38	20230
2022-08-11	43.43	44.56	43.43	43.75	9399
2022-08-12	44.56	44.56	43.04	43.20	28104
2022-08-15	43.20	43.95	42.51	43.49	12761
2022-08-16	43.67	43.67	42.75	42.75	9428
2022-08-17	43.18	43.87	42.85	43.49	11069
2022-08-18	43.10	45.16	43.05	44.88	19061
2022-08-19	44.35	44.96	43.70	44.06	10850
2022-08-22	43.96	43.96	42.38	43.27	13097
2022-08-23	43.80	43.80	43.00	43.46	9892
2022-08-24	43.80	43.80	43.44	43.75	3560
2022-08-25	43.01	44.71	43.01	44.36	17998
2022-08-26	44.48	44.50	43.95	44.09	7547
2022-08-29	44.48	44.68	43.00	44.66	10010
2022-08-30	44.65	44.65	43.33	43.78	12585
2022-08-31	44.10	44.10	43.08	43.31	4797
2022-09-01	43.51	43.56	41.90	43.11	14827
2022-09-02	42.69	44.39	42.69	43.33	6320
2022-09-06	43.64	46.75	43.64	46.32	55025
2022-09-07	47.30	47.30	44.01	45.15	31330
2022-09-08	46.19	46.33	45.50	46.29	32262
2022-09-09	47.08	47.08	45.07	46.14	27663
2022-09-12	46.88	47.00	45.92	46.27	28729
2022-09-13	46.10	46.75	46.04	46.43	36690
2022-09-14	46.48	49.63	46.00	48.35	53675
2022-09-15	48.50	50.19	47.26	47.52	37339
2022-09-16	47.20	47.87	43.66	45.11	108759
2022-09-19	45.12	46.44	44.73	44.98	26862
2022-09-20	44.53	45.47	43.90	44.29	28242
2022-09-21	44.70	45.19	42.72	43.07	27256
2022-09-22	43.10	43.77	42.15	42.22	16989
2022-09-23	41.99	42.26	40.31	41.55	48412
2022-09-26	41.03	42.99	40.29	40.59	23990
2022-09-27	40.44	41.97	40.44	40.99	32036
2022-09-28	41.01	43.32	40.60	43.24	25197
2022-09-29	43.12	43.50	42.02	43.09	23005
2022-09-30	43.17	44.33	42.65	44.25	9067
2022-10-03	44.35	44.95	43.36	43.98	27898
2022-10-04	44.49	44.91	41.62	42.00	88975
2022-10-05	42.01	42.01	37.61	40.49	95596
2022-10-06	41.37	41.89	40.75	41.00	53484
2022-10-07	41.22	42.19	40.40	40.99	32464
2022-10-10	41.15	41.94	39.90	40.61	27669
2022-10-11	40.50	40.65	39.01	40.49	29099
2022-10-12	40.26	40.26	39.35	39.35	4736
2022-10-13	39.35	40.38	39.35	39.74	17197
2022-10-14	39.96	41.26	39.51	40.65	19432
2022-10-17	40.73	41.50	39.88	40.98	28529
2022-10-18	40.20	40.35	39.76	39.79	18353
2022-10-19	40.23	41.22	40.23	40.50	5545
2022-10-20	41.05	41.25	40.14	40.64	20048
2022-10-21	41.22	42.20	40.90	41.75	42253
2022-10-24	42.21	42.76	41.12	42.74	16258
2022-10-25	42.48	42.88	41.50	42.20	23283
2022-10-26	42.26	42.26	41.75	41.89	14694
2022-10-27	42.01	42.85	41.26	41.93	31206
2022-10-28	41.50	42.47	41.50	41.75	32568
2022-10-31	41.80	43.00	41.60	42.50	32033
2022-11-01	42.50	43.22	42.00	42.65	13931
2022-11-02	42.65	42.80	41.59	42.17	12634
2022-11-03	42.77	45.42	42.77	44.26	40909
2022-11-04	44.88	45.50	44.34	45.26	20529
2022-11-07	45.46	46.22	45.22	45.72	25056
2022-11-08	45.77	46.15	45.35	45.65	28705
2022-11-09	45.40	45.40	44.62	45.21	26594
2022-11-10	44.87	46.02	44.68	45.25	31981
2022-11-11	45.79	46.50	45.25	44.52	25109
2022-11-14	44.90	45.49	44.44	44.73	18054
2022-11-15	44.55	45.86	44.45	45.50	22374
2022-11-16	45.42	45.88	44.34	45.54	28648
2022-11-17	45.00	45.33	44.06	44.69	10484
2022-11-18	43.87	44.44	42.90	43.82	19559
2022-11-21	43.46	43.66	42.42	43.57	21462
2022-11-22	43.83	44.20	42.84	43.04	34420
2022-11-23	43.30	43.52	41.50	42.03	33791
2022-11-25	42.50	42.50	41.73	41.99	9983
2022-11-28	41.63	41.98	40.64	41.00	60560
2022-11-29	40.83	42.77	40.79	42.10	76185
2022-11-30	42.00	43.00	41.46	42.14	73038
2022-12-01	42.34	43.47	42.34	43.15	59469
2022-12-02	43.12	43.55	43.01	43.25	12252
2022-12-05	43.11	43.52	42.61	43.19	64039
2022-12-06	43.20	43.20	42.42	42.95	14476
2022-12-07	42.72	42.91	42.40	42.64	10497
2022-12-08	43.09	43.09	42.33	42.75	48389
2022-12-09	42.50	43.10	42.50	43.00	24848
2022-12-12	43.00	44.37	42.96	44.34	33726
2022-12-13	44.70	44.70	43.14	43.95	18232
2022-12-14	43.54	43.79	43.05	43.31	40424
2022-12-15	43.02	44.12	42.78	44.01	18814
2022-12-16	43.42	45.55	43.41	45.55	35354
2022-12-19	45.84	45.84	43.59	44.55	14629
2022-12-20	43.86	47.89	43.49	47.10	76900
2022-12-21	47.30	47.85	46.46	46.95	33916
2022-12-22	46.93	47.77	46.40	47.53	20687
2022-12-23	47.88	49.95	47.10	49.90	31285
2022-12-27	49.93	51.40	48.97	51.25	35165
2022-12-28	50.81	50.85	48.21	48.96	50623
2022-12-29	48.76	51.58	47.00	51.50	55354
2022-12-30	51.06	54.33	50.59	54.33	62884
2023-01-03	54.50	54.93	49.02	49.66	73023
2023-01-04	50.66	50.74	47.05	47.68	55931
2023-01-05	48.00	49.44	47.97	49.24	11325
2023-01-06	48.92	52.44	48.92	51.25	13067
2023-01-09	51.77	53.20	49.59	49.99	18072
2023-01-10	50.15	50.64	47.19	49.00	49482
2023-01-11	48.90	48.91	48.35	48.51	18785
2023-01-12	48.97	49.00	48.29	48.91	48013
2023-01-13	48.90	49.00	48.68	48.90	21001
2023-01-17	48.99	50.59	48.39	50.02	87629
2023-01-18	51.08	51.45	49.47	49.78	14793
2023-01-19	49.97	50.37	49.45	49.51	9288
2023-01-20	50.00	51.49	50.00	51.00	57954
2023-01-23	51.01	52.00	51.01	51.32	32641
2023-01-24	51.73	51.98	50.64	51.96	31365
2023-01-25	51.88	53.62	51.41	52.56	37355
2023-01-26	53.17	54.87	52.40	54.16	37745
2023-01-27	54.48	54.98	53.31	54.11	40723
2023-01-30	53.81	53.88	52.57	52.99	43802
2023-01-31	52.51	54.81	52.24	54.19	63937
2023-02-01	54.00	54.22	52.62	53.52	57922
2023-02-02	53.11	53.83	52.55	53.50	41783
2023-02-03	53.85	53.98	52.80	53.98	27317
2023-02-06	53.51	54.15	53.16	54.06	29651
2023-02-07	54.51	55.00	53.75	54.15	41524
2023-02-08	54.87	54.91	54.00	54.25	29052
2023-02-09	54.35	55.00	54.02	54.73	18410
2023-02-10	55.00	55.18	53.26	53.25	46602
2023-02-13	53.52	54.00	52.72	53.47	25306
2023-02-14	53.68	54.24	53.12	54.08	11677
2023-02-15	54.36	57.20	52.98	57.00	39216
2023-02-16	56.70	57.30	56.06	56.35	15531
2023-02-17	56.47	56.55	55.25	56.00	14065
2023-02-21	56.33	56.58	53.08	54.01	29470
2023-02-22	54.00	54.74	53.75	54.41	17552
2023-02-23	54.52	56.48	54.52	55.96	21847
2023-02-24	55.96	56.37	55.60	56.37	7475
2023-02-27	56.48	57.06	56.13	56.50	16720
2023-02-28	56.07	57.25	56.07	56.61	19581
2023-03-01	56.25	58.02	55.99	57.00	39391
2023-03-02	60.02	63.01	60.02	61.03	99901
2023-03-03	61.97	65.72	61.33	63.37	55558
2023-03-06	63.64	64.23	59.60	60.11	33856
2023-03-07	60.00	61.48	58.62	59.80	23193
2023-03-08	59.98	61.27	59.90	60.32	12107
2023-03-09	60.35	61.65	59.05	59.38	17963
2023-03-10	59.33	60.84	57.63	55.69	33451
2023-03-13	54.99	55.73	52.71	54.36	47199
2023-03-14	54.41	55.95	53.35	53.91	24634
2023-03-15	52.89	53.91	50.66	51.52	24774
2023-03-16	51.60	52.67	50.91	52.60	10354
2023-03-17	52.77	52.97	51.25	51.25	55230
2023-03-20	51.25	52.56	50.71	52.43	20413
2023-03-21	53.00	54.30	52.70	53.67	20184
2023-03-22	53.82	54.36	52.00	53.02	19871
2023-03-23	52.93	52.93	50.74	51.32	15207
2023-03-24	50.83	52.45	50.73	51.50	10658
2023-03-27	51.69	53.46	50.73	52.91	20280
2023-03-28	52.43	52.60	51.00	51.70	27886
2023-03-29	52.04	52.53	50.90	51.95	17347
2023-03-30	51.95	52.41	51.16	52.34	19795
2023-03-31	53.00	53.53	51.88	52.20	18451
2023-04-03	52.45	53.45	52.05	52.73	15134
2023-04-04	52.15	53.09	52.15	52.58	3114
2023-04-05	52.06	53.58	52.06	53.37	18726
2023-04-06	53.82	53.82	52.55	53.01	4451
2023-04-10	52.59	53.25	52.31	53.00	6320
2023-04-11	52.80	53.59	52.31	53.00	11005
2023-04-12	53.68	53.68	52.64	52.72	4711
2023-04-13	52.29	53.24	52.29	52.84	4913
2023-04-14	52.36	52.39	51.69	52.38	4909
2023-04-17	51.90	52.33	51.51	51.77	10930
2023-04-18	52.25	53.00	52.00	52.54	11012
2023-04-19	52.96	53.00	52.56	52.70	7548
2023-04-20	52.77	53.75	52.61	53.00	17395
2023-04-21	53.29	54.48	52.35	53.40	25250
2023-04-24	52.91	53.48	52.01	52.01	20175
2023-04-25	52.00	53.08	52.00	52.00	12944
2023-04-26	52.34	52.67	51.34	52.10	7987
2023-04-27	51.62	52.90	51.46	51.77	9452
2023-04-28	52.26	52.42	51.62	52.06	6166
2023-05-01	52.42	52.43	51.51	51.52	7297
2023-05-02	51.34	51.34	49.52	49.52	21129
2023-05-03	49.00	49.70	47.51	48.39	17779
2023-05-04	49.00	50.00	47.28	49.49	33357
2023-05-05	49.30	50.89	48.97	50.39	22879
2023-05-08	50.39	50.81	49.51	49.67	17584
2023-05-09	49.49	50.22	49.49	49.52	10100
2023-05-10	49.97	51.26	49.49	50.97	28820
2023-05-11	50.38	51.44	49.99	50.65	9385
2023-05-12	51.19	52.27	50.72	50.66	19538
2023-05-15	50.78	51.94	50.42	51.03	6464
2023-05-16	51.03	51.95	49.55	49.60	39598
2023-05-17	49.45	51.54	49.07	49.49	13126
2023-05-18	49.51	50.40	49.00	50.32	22137
2023-05-19	50.00	50.00	49.19	49.55	16915
2023-05-22	49.32	50.40	48.88	49.09	15551
2023-05-23	49.50	49.69	47.02	48.00	40737
2023-05-24	47.74	48.77	47.52	48.22	11063
2023-05-25	47.56	49.61	47.56	48.47	23418
2023-05-26	48.25	48.47	47.59	48.03	6021
2023-05-30	48.03	48.40	45.74	46.43	26796
2023-05-31	45.94	46.52	44.68	45.07	19630
2023-06-01	44.76	47.03	44.76	46.50	21149
2023-06-02	46.84	47.64	45.91	46.20	15685
2023-06-05	46.20	47.06	46.25	46.20	4630
2023-06-06	46.19	48.21	46.19	47.53	20867
2023-06-07	47.59	48.84	47.10	48.54	22440
2023-06-08	48.50	48.98	47.96	47.96	21819
2023-06-09	47.96	48.91	47.96	48.30	10319
2023-06-12	48.50	49.48	48.50	49.24	33629
2023-06-13	48.88	50.34	48.88	49.98	20321
2023-06-14	49.74	50.70	49.10	49.75	14754
2023-06-15	50.05	50.45	49.66	49.91	12600
2023-06-16	49.49	49.95	47.01	47.99	101340
2023-06-20	47.96	49.20	47.85	48.66	9375
2023-06-21	48.47	49.88	48.47	49.59	7132
2023-06-22	49.18	50.25	49.18	50.25	6655
2023-06-23	50.25	50.45	49.33	50.11	14434
2023-06-26	50.20	51.31	50.20	50.92	14858
2023-06-27	50.88	51.39	49.51	49.82	29477
2023-06-28	49.88	50.50	49.70	50.14	15111
2023-06-29	50.83	52.87	50.25	52.43	11980
2023-06-30	52.13	53.50	51.00	52.74	15061
2023-07-03	52.61	54.88	52.13	52.73	17041
2023-07-05	52.73	53.41	52.10	53.23	11087
2023-07-06	53.22	54.06	52.10	53.20	7128
2023-07-07	53.20	54.43	53.13	54.25	2953
2023-07-10	54.58	54.58	52.36	52.36	18859
2023-07-11	53.00	53.52	52.33	52.33	7012
2023-07-12	52.50	54.48	52.50	53.07	11198
2023-07-13	53.07	55.18	53.07	54.74	31366
2023-07-14	55.46	55.46	53.34	53.57	28663
2023-07-17	53.57	55.01	52.99	53.41	13310
2023-07-18	53.37	56.43	53.37	55.35	29081
2023-07-19	56.00	58.45	55.01	55.82	26377
2023-07-20	57.51	58.63	56.36	58.39	15089
2023-07-21	58.25	58.42	56.60	57.56	12021
2023-07-24	57.36	59.48	57.36	58.46	20294
2023-07-25	58.90	59.82	58.85	59.68	5906
2023-07-26	59.89	62.20	59.79	62.20	18185
2023-07-27	62.51	63.54	61.35	61.35	9059
2023-07-28	61.35	62.29	59.78	62.22	6679
2023-07-31	61.59	63.40	61.01	63.40	15126
2023-08-01	63.19	64.19	62.01	63.50	17218
2023-08-02	62.66	64.88	62.66	63.97	21376
2023-08-03	64.99	64.99	62.39	63.50	37500
2023-08-04	61.02	68.46	61.02	68.00	64528
2023-08-07	68.35	69.40	66.58	67.93	30732
2023-08-08	68.38	68.59	67.05	68.21	27052
2023-08-09	67.54	69.40	66.00	67.32	28242
2023-08-10	68.00	68.00	64.67	65.54	20748
2023-08-11	64.99	66.30	64.99	65.52	3644
2023-08-14	66.22	67.94	64.78	65.24	26833
2023-08-15	65.49	66.49	64.79	64.98	11790
2023-08-16	65.50	65.86	64.63	64.98	8946
2023-08-17	65.95	67.89	65.31	65.41	20668
2023-08-18	65.50	67.19	64.93	65.90	367060
2023-08-21	66.49	68.57	65.52	66.45	21018
2023-08-22	66.40	67.72	65.79	66.32	13167
2023-08-23	67.13	68.80	64.86	65.52	75572
2023-08-24	64.90	67.00	64.13	64.76	10485
2023-08-25	64.45	65.93	64.04	64.35	20024
2023-08-28	64.84	66.76	64.56	64.66	29074
2023-08-29	64.93	66.18	64.28	64.77	14303
2023-08-30	64.90	67.00	64.50	64.76	46786
2023-08-31	64.71	65.82	64.30	64.43	17411
2023-09-01	65.21	67.98	65.21	66.16	45757
2023-09-05	66.05	66.99	64.72	65.20	29855
2023-09-06	65.00	65.35	64.52	64.80	32876
2023-09-07	64.82	65.68	64.50	64.75	20772
2023-09-08	64.75	65.06	64.48	64.61	19605
2023-09-11	64.86	65.56	64.25	64.35	20918
2023-09-12	65.00	65.80	64.45	65.14	65130
2023-09-13	65.01	69.69	64.45	69.69	54076
2023-09-14	70.00	76.88	69.15	76.18	81674
2023-09-15	76.46	76.50	74.60	74.65	64896
2023-09-18	74.61	78.85	73.81	78.67	58495
2023-09-19	78.47	78.93	76.67	77.97	35462
2023-09-20	77.37	77.98	75.00	76.00	60723
2023-09-21	75.47	78.17	75.02	76.72	21125
2023-09-22	76.06	78.20	76.06	77.72	15426
2023-09-25	77.72	77.72	75.73	77.23	46162
2023-09-26	76.72	78.48	76.70	77.54	38851
2023-09-27	78.29	80.31	76.78	78.11	82476
2023-09-28	78.93	81.00	78.93	80.56	51956
2023-09-29	81.48	81.48	78.10	78.87	63262
2023-10-02	77.65	78.65	75.23	76.09	46406
2023-10-03	76.55	76.58	74.01	75.72	32701
2023-10-04	74.96	78.47	74.57	76.02	39095
2023-10-05	75.42	77.31	75.36	76.57	13831
2023-10-06	76.60	77.50	75.54	75.64	14675
2023-10-09	75.68	78.96	75.68	77.13	14474
2023-10-10	77.37	78.59	77.37	78.01	11319
2023-10-11	76.76	78.91	75.56	75.56	15064
2023-10-12	75.56	76.44	74.02	75.02	25601
2023-10-13	74.81	76.22	74.60	74.80	11490
2023-10-16	74.80	77.48	74.80	76.00	11641
2023-10-17	75.48	76.72	73.51	73.55	16611
2023-10-18	73.62	75.13	73.02	74.00	16677
2023-10-19	73.51	75.93	73.50	74.39	22419
2023-10-20	74.74	74.74	70.62	72.29	24114
2023-10-23	71.17	72.55	67.15	68.84	40296
2023-10-24	67.94	70.06	67.94	68.76	17075
2023-10-25	68.09	69.47	65.11	67.10	33319
2023-10-26	65.25	68.35	65.00	66.25	19311
2023-10-27	66.20	68.06	65.32	66.79	16676
2023-10-30	65.38	68.25	65.38	66.00	12475
2023-10-31	65.56	67.17	65.56	66.00	22008
2023-11-01	65.75	68.52	65.75	67.79	12411
2023-11-02	68.00	72.79	68.00	71.50	10361
2023-11-03	70.00	72.71	69.27	69.27	36999
2023-11-06	69.27	70.83	69.27	69.50	8133
2023-11-07	69.02	69.30	66.92	68.61	13638
2023-11-08	68.00	69.75	68.00	69.10	9631
2023-11-09	71.00	73.80	69.18	71.42	16334
2023-11-10	71.75	73.85	71.30	71.06	17731
2023-11-13	72.12	73.55	71.59	71.60	11039
2023-11-14	74.98	74.98	70.06	72.59	8647
2023-11-15	71.84	72.50	69.54	70.19	16920
2023-11-16	71.00	72.23	68.32	70.75	37618
2023-11-17	71.77	75.92	71.51	73.75	25324
2023-11-20	75.32	79.65	74.65	77.99	28022
2023-11-21	78.42	78.48	76.02	76.18	13667
2023-11-22	76.00	78.48	75.61	76.91	7234
2023-11-24	77.04	78.48	77.00	78.00	7764
2023-11-27	78.48	78.48	76.50	76.50	14146
2023-11-28	74.93	77.24	74.93	75.39	38203
2023-11-29	76.74	77.16	75.33	76.95	16344
2023-11-30	77.87	77.87	76.25	76.26	4695
2023-12-01	77.08	81.47	76.93	80.64	24670
2023-12-04	80.48	81.67	77.51	81.50	27163
2023-12-05	80.03	82.47	79.43	80.74	13204
2023-12-06	81.48	81.48	79.57	80.63	9360
2023-12-07	81.36	81.36	78.65	79.34	10432
2023-12-08	79.01	80.23	77.53	78.88	5196
2023-12-11	78.38	80.00	78.28	79.90	17168
2023-12-12	79.54	80.21	77.15	77.50	22659
2023-12-13	78.33	79.73	77.38	79.10	12719
2023-12-14	80.19	82.20	78.00	81.89	22993
2023-12-15	82.48	82.48	79.00	82.29	16838
2023-12-18	82.00	85.48	82.00	85.47	31142
2023-12-19	85.48	90.00	85.00	88.79	34757
2023-12-20	89.10	91.02	87.89	91.02	12999
2023-12-21	90.00	91.00	87.71	88.97	17539
2023-12-22	88.45	91.00	88.28	89.81	8604
2023-12-26	89.24	91.25	89.24	91.09	6850
2023-12-27	91.09	93.04	90.11	92.00	6610
2023-12-28	91.79	93.45	91.32	93.40	6712
2023-12-29	93.11	93.11	91.99	92.56	9930
2024-01-02	92.56	93.00	88.88	91.03	14993
2024-01-03	91.86	95.00	90.00	92.50	17386
2024-01-04	93.07	95.39	91.00	92.44	32173
2024-01-05	93.50	98.08	91.25	98.08	44388
2024-01-08	99.50	99.55	95.11	96.93	55664
2024-01-09	95.56	97.69	94.08	96.00	26585
2024-01-10	97.40	99.98	95.01	97.17	29281
2024-01-11	96.52	98.87	95.54	97.83	15184
2024-01-12	98.15	102.00	97.08	101.16	36920
2024-01-16	101.10	101.80	97.41	98.59	22068
2024-01-17	97.98	99.74	97.12	97.76	19849
2024-01-18	98.02	101.94	96.02	97.37	23336
2024-01-19	97.01	99.49	94.02	96.71	43718
2024-01-22	96.57	99.99	96.57	98.42	21992
2024-01-23	99.63	100.00	97.00	97.82	12800
2024-01-24	97.08	99.51	97.02	98.30	9554
2024-01-25	99.36	99.36	97.00	98.07	15513
2024-01-26	98.07	99.00	97.23	97.23	4122
2024-01-29	97.78	98.02	95.55	96.86	22983
2024-01-30	95.01	98.27	94.51	97.23	19190
2024-01-31	97.99	98.97	97.25	97.25	6109
2024-02-01	98.32	100.00	97.03	98.00	18035
2024-02-02	98.49	99.00	97.00	98.05	6907
2024-02-05	98.25	99.68	96.03	96.51	45305
2024-02-06	95.00	95.23	86.07	87.39	59442
2024-02-07	87.25	91.49	86.66	90.70	26113
2024-02-08	90.01	91.20	89.05	89.75	17548
2024-02-09	89.50	89.99	88.96	89.40	7487
2024-02-12	89.10	90.00	87.52	88.60	23621
2024-02-13	87.62	88.99	85.72	86.83	13438
2024-02-14	86.61	87.90	85.83	86.91	12474
2024-02-15	86.51	87.52	85.54	84.79	22375
2024-02-16	86.32	86.80	85.44	86.16	9366
2024-02-20	85.10	85.75	84.07	84.11	28809
2024-02-21	83.61	87.75	83.61	87.50	28670
2024-02-22	87.00	88.50	87.00	87.82	19882
2024-02-23	87.06	89.50	87.06	88.35	10006
2024-02-26	88.35	90.25	88.35	90.15	20619
2024-02-27	90.43	91.00	89.76	90.38	15648
2024-02-28	90.84	92.00	89.24	90.96	58398
2024-02-29	91.10	92.00	90.12	91.45	30167
2024-03-01	92.00	92.50	90.25	92.38	34785
2024-03-04	92.00	95.00	91.75	92.27	33412
2024-03-05	92.01	93.02	89.71	90.32	40651
2024-03-06	91.23	93.50	90.72	93.50	47422
2024-03-07	94.00	96.00	91.49	92.61	64526
2024-03-08	92.56	93.00	89.70	89.94	33255
2024-03-11	91.79	92.49	89.72	92.40	49917
2024-03-12	93.01	93.20	86.52	88.26	43547
2024-03-13	89.26	90.96	88.88	89.94	24816
2024-03-14	90.63	91.09	88.50	89.51	21922
2024-03-15	90.25	90.97	88.73	86.29	48027
2024-03-18	86.55	88.06	85.20	85.25	32778
2024-03-19	85.02	87.05	85.02	87.05	15518
2024-03-20	87.78	89.45	86.15	89.45	12519
2024-03-21	90.20	93.41	90.20	92.75	27138
2024-03-22	93.14	93.16	89.95	91.56	12299
2024-03-25	90.70	92.72	90.02	91.08	17903
2024-03-26	91.25	91.70	90.20	91.70	6412
2024-03-27	92.14	92.97	90.25	91.79	15623
2024-03-28	92.47	93.00	91.01	92.00	14663
2024-04-01	92.80	93.40	90.30	92.60	28707
2024-04-02	91.47	93.76	90.00	93.75	12401
2024-04-03	92.77	93.96	91.18	92.24	36459
2024-04-04	92.00	92.50	88.95	91.55	15750
2024-04-05	90.04	92.46	89.50	90.71	19731
2024-04-08	90.00	91.77	88.97	89.98	16777
2024-04-09	91.45	91.46	86.10	86.40	46951
2024-04-10	85.50	88.52	85.50	87.55	20754
2024-04-11	88.65	90.65	88.65	90.36	6402
2024-04-12	90.06	91.33	89.25	90.00	10469
2024-04-15	90.06	90.35	89.50	90.35	15906
2024-04-16	89.15	92.16	89.03	91.50	35669
2024-04-17	92.00	92.50	88.84	90.03	30772
2024-04-18	90.42	90.81	89.00	89.50	17865
2024-04-19	88.95	90.65	88.56	89.47	30633
2024-04-22	91.68	91.68	88.27	88.30	23136
2024-04-23	89.66	90.12	89.00	89.39	18229
2024-04-24	88.60	90.00	88.02	88.44	30091
2024-04-25	88.00	90.69	88.00	89.40	18791
2024-04-26	90.20	92.48	90.20	91.73	10163
2024-04-29	91.05	93.70	89.00	92.00	146962
2024-04-30	92.49	92.49	89.87	90.00	17994
2024-05-01	91.49	91.49	89.80	90.01	41530
2024-05-02	90.13	90.81	89.51	90.00	29132
2024-05-03	90.51	90.65	90.00	90.51	10435
2024-05-06	90.88	91.00	88.67	89.72	64835
2024-05-07	93.04	93.04	89.75	90.35	30106
2024-05-08	89.83	90.65	89.16	89.93	39833
2024-05-09	89.50	90.65	88.88	89.67	39047
2024-05-10	90.00	90.25	88.07	89.81	19398
2024-05-13	89.77	90.35	89.77	90.27	22510
2024-05-14	90.00	90.00	88.88	89.41	14481
2024-05-15	89.19	90.05	89.10	90.01	13163
2024-05-16	90.35	90.35	89.91	90.16	17734
2024-05-17	90.03	90.35	89.70	89.51	51642
2024-05-20	89.74	90.55	89.51	89.96	55457
2024-05-21	88.88	90.14	88.84	90.08	6352
2024-05-22	89.43	90.35	89.29	89.92	15515
2024-05-23	89.41	90.35	89.12	89.50	23672
2024-05-24	89.34	90.35	89.14	89.57	33325
2024-05-28	90.22	90.46	89.91	90.13	60919
2024-05-29	90.35	90.35	89.50	89.97	21301
2024-05-30	90.00	90.05	89.50	89.72	8709
2024-05-31	89.90	90.35	89.50	90.35	19378
2024-06-03	90.35	91.21	90.18	91.00	25927
2024-06-04	90.50	90.63	89.75	89.96	21707
2024-06-05	90.48	90.48	89.16	89.71	10408
2024-06-06	89.69	89.72	89.19	89.45	10021
2024-06-07	89.40	89.74	88.58	89.10	15426
2024-06-10	89.48	90.07	89.09	89.37	5994
2024-06-11	89.78	90.09	89.26	89.75	29628
2024-06-12	90.25	90.25	89.50	90.00	54732
2024-06-13	89.65	90.27	89.50	89.76	25080
2024-06-14	89.75	90.46	89.03	89.50	16951
2024-06-17	89.74	90.95	89.74	90.70	8290
2024-06-18	90.80	96.95	90.80	93.00	52619
2024-06-20	93.44	94.67	92.28	92.47	17919
2024-06-21	92.50	94.34	91.54	92.07	7920
2024-06-24	92.07	93.16	92.07	92.40	11934
2024-06-25	94.70	94.70	89.45	89.99	45024
2024-06-26	89.39	90.31	88.89	89.75	16445
2024-06-27	91.97	91.97	90.00	90.19	8163
2024-06-28	90.13	91.10	89.52	89.64	12125
2024-07-01	90.40	98.76	89.89	98.50	95092
2024-07-02	98.64	98.64	95.30	97.49	37431
2024-07-03	96.90	97.06	96.31	96.99	7823
2024-07-05	96.53	96.95	95.14	95.59	12959
2024-07-08	95.40	97.00	94.29	94.56	18923
2024-07-09	94.17	96.08	94.17	95.05	36857
2024-07-10	94.63	95.37	94.19	94.78	9589
2024-07-11	94.80	97.91	94.76	97.54	29154
2024-07-12	98.49	98.49	96.89	97.84	23663
2024-07-15	97.79	98.50	95.55	95.99	37114
2024-07-16	96.57	96.90	95.00	95.30	36971
2024-07-17	95.00	95.00	93.02	93.26	20481
2024-07-18	95.37	95.37	91.99	92.44	17827
2024-07-19	92.71	93.35	90.70	91.09	24115
2024-07-22	91.75	92.19	90.51	90.75	57338
2024-07-23	90.52	92.07	90.52	91.65	12463
2024-07-24	92.61	93.69	91.60	91.96	6445
2024-07-25	92.31	92.31	89.65	90.09	21675
2024-07-26	90.74	90.81	89.22	89.58	33582
2024-07-29	89.99	91.40	89.00	89.25	24884
2024-07-30	89.87	90.23	89.07	90.00	31394
2024-07-31	90.66	91.37	89.50	91.02	29738
2024-08-01	92.35	92.35	89.50	89.53	9001
2024-08-02	89.31	89.64	88.18	89.21	27521
2024-08-05	86.90	92.82	85.32	90.00	51428
2024-08-06	89.64	91.27	88.40	89.48	44736
2024-08-07	91.99	94.86	90.93	92.83	24824
2024-08-08	92.83	92.83	91.50	91.90	32119
2024-08-09	91.50	92.22	90.75	91.13	9250
2024-08-12	91.13	92.75	90.92	91.50	18979
2024-08-13	92.00	92.13	90.38	90.62	39610
2024-08-14	90.15	90.47	88.65	89.04	30504
2024-08-15	89.45	89.77	87.16	88.17	31246
2024-08-16	88.00	88.52	87.50	87.75	27317
2024-08-19	88.34	89.53	87.58	87.04	55452
2024-08-20	88.00	88.50	87.11	87.88	36521
2024-08-21	88.00	88.28	87.05	87.55	31328
2024-08-22	87.55	87.59	86.29	86.90	21411
2024-08-23	87.25	87.52	86.55	86.76	43288
2024-08-26	87.39	88.49	86.99	87.90	37151
2024-08-27	88.01	88.04	85.79	86.78	49335
2024-08-28	86.50	87.62	85.68	87.62	18547
2024-08-29	87.10	88.38	86.01	87.35	37487
2024-08-30	87.25	89.61	87.25	89.32	13731
2024-09-03	89.32	89.75	87.70	88.46	37159
2024-09-04	88.23	88.28	87.00	87.25	16157
2024-09-05	89.39	89.39	85.54	85.81	16090
2024-09-06	86.00	86.93	85.18	86.01	31079
2024-09-09	86.00	86.39	84.57	85.16	27659
2024-09-10	85.46	85.46	82.64	83.14	39722
2024-09-11	83.61	85.76	81.74	85.29	26759
2024-09-12	85.29	89.04	85.29	88.94	22263
2024-09-13	88.50	89.24	87.50	88.37	27231
2024-09-16	88.63	90.84	88.08	90.21	19808
2024-09-17	90.73	92.49	90.73	91.46	13896
2024-09-18	92.00	93.48	91.35	92.30	13295
2024-09-19	92.20	94.43	92.20	93.84	13386
2024-09-20	94.55	97.12	93.80	96.63	44828
2024-09-23	97.28	97.28	94.39	95.39	19148
2024-09-24	96.06	97.49	95.50	95.76	21385
2024-09-25	96.53	97.22	94.36	94.99	10064
2024-09-26	95.05	100.77	95.05	100.53	63299
2024-09-27	100.53	101.50	98.50	99.95	10358
2024-09-30	99.90	100.59	96.82	97.80	16382
2024-10-01	97.66	100.57	96.57	99.90	25316
2024-10-02	99.91	100.41	98.19	99.18	20779
2024-10-03	98.00	99.53	98.00	98.83	8293
2024-10-04	99.00	100.84	98.01	100.47	12492
2024-10-07	100.01	101.00	99.33	100.21	9715
2024-10-08	98.58	99.40	98.53	99.40	6323
2024-10-09	99.52	99.60	98.50	99.32	18740
2024-10-10	100.64	100.64	98.54	99.57	20335
2024-10-11	100.15	100.75	99.92	100.75	6843
2024-10-14	100.07	100.41	99.49	100.00	32124
2024-10-15	99.18	100.15	98.86	98.86	12313
2024-10-16	98.80	98.80	96.95	97.02	14428
2024-10-17	97.00	97.35	93.86	96.83	22567
2024-10-18	96.60	97.74	95.34	96.09	42086
2024-10-21	96.00	96.71	94.79	96.31	21385
2024-10-22	96.50	97.96	95.95	95.95	12880
2024-10-23	97.19	97.42	95.49	96.41	21376
2024-10-24	96.41	97.36	94.41	94.82	10907
2024-10-25	94.82	95.49	94.25	95.07	35809
2024-10-28	94.96	97.25	94.89	97.00	29303
2024-10-29	96.51	97.60	95.12	96.02	14399
2024-10-30	95.32	96.50	95.00	95.50	19326
2024-10-31	96.99	96.99	94.29	94.79	18668
2024-11-01	95.68	96.01	93.45	94.00	28878
2024-11-04	94.75	94.87	93.01	93.87	23100
2024-11-05	94.01	99.54	94.01	99.00	35352
2024-11-06	100.50	103.14	100.00	102.80	84771
2024-11-07	103.66	104.25	102.38	103.86	22464
2024-11-08	104.00	108.16	104.00	107.99	76236
2024-11-11	108.00	111.46	106.00	111.00	66099
2024-11-12	110.14	110.89	105.92	106.98	42939
2024-11-13	105.98	106.90	102.10	104.94	33339
2024-11-14	105.92	108.48	105.92	107.48	63939
2024-11-15	108.00	110.48	105.50	105.66	44617
2024-11-18	105.75	107.79	104.58	104.75	40171
2024-11-19	105.23	106.00	104.02	104.79	23872
2024-11-20	105.64	105.64	104.00	104.02	5126
2024-11-21	104.78	108.62	103.75	106.75	39492
2024-11-22	107.24	113.04	104.60	105.98	27184
2024-11-25	105.24	108.19	104.30	107.40	37021
2024-11-26	106.29	110.73	106.29	109.00	42076
2024-11-27	109.40	112.02	108.66	109.50	34422
2024-11-29	110.50	111.64	109.05	109.49	18332
2024-12-02	110.00	112.50	109.50	109.98	29968
2024-12-03	110.00	111.58	109.58	110.21	45213
2024-12-04	109.00	110.97	108.85	108.99	24962
2024-12-05	109.00	111.78	109.00	109.11	57661
2024-12-06	108.84	110.00	106.09	107.00	33532
2024-12-09	107.52	107.99	105.05	106.50	25777
2024-12-10	106.50	109.00	106.33	107.59	58322
2024-12-11	106.76	109.28	106.03	107.54	30405
2024-12-12	107.55	109.00	105.26	107.45	27139
2024-12-13	106.68	109.32	105.00	107.75	30536
2024-12-16	108.47	108.47	102.86	104.11	19640
2024-12-17	103.89	105.23	102.10	104.00	112816
2024-12-18	105.00	107.00	101.25	102.25	28625
2024-12-19	103.61	104.32	102.00	103.25	25203
2024-12-20	103.82	106.79	103.82	104.33	105532
2024-12-23	105.00	109.50	102.45	106.32	26745
2024-12-24	105.58	107.38	104.00	105.10	16821
2024-12-26	104.13	108.74	103.21	104.76	17731
2024-12-27	102.82	107.67	102.70	106.09	13102
2024-12-30	107.50	109.47	105.87	108.70	28181
2024-12-31	111.85	112.10	108.77	111.00	49378
2025-01-02	111.30	111.52	105.88	107.40	70918
2025-01-03	111.25	112.42	109.20	111.00	51961
2025-01-06	111.00	112.16	109.50	110.26	25939
2025-01-07	110.80	113.03	108.50	110.91	34732
2025-01-08	109.56	111.78	104.20	104.21	86035
2025-01-10	103.75	108.00	103.50	104.43	29030
2025-01-13	103.75	107.15	103.08	107.00	43050
2025-01-14	109.20	111.00	105.09	107.33	27949
2025-01-15	107.50	109.88	105.00	109.00	22512
2025-01-16	107.28	109.88	106.50	107.57	33511
2025-01-17	109.00	109.79	107.22	107.22	16061
2025-01-21	107.07	108.87	105.50	106.56	23791
2025-01-22	106.66	110.00	106.60	107.00	33266
2025-01-23	108.00	110.00	107.58	109.20	31423
2025-01-24	109.00	109.50	107.50	107.84	23087
2025-01-27	109.00	109.87	104.97	106.32	24225
2025-01-28	107.53	108.00	104.22	106.91	15463
2025-01-29	107.84	109.40	106.85	107.61	6347
2025-01-30	108.01	108.48	105.00	105.46	18932
2025-01-31	106.00	108.16	105.01	106.00	38194
2025-02-03	105.50	105.87	103.00	103.77	38267
2025-02-04	102.75	105.44	102.50	103.60	15416
2025-02-05	104.00	107.44	102.52	103.75	12529
2025-02-06	103.81	106.01	99.50	101.83	41040
2025-02-07	101.44	103.30	101.02	102.62	16519
2025-02-10	102.35	104.02	102.00	102.72	10695
2025-02-11	103.42	103.99	99.51	101.51	11758
2025-02-12	101.51	104.56	101.51	102.46	15297
2025-02-13	102.50	104.00	102.10	102.78	10546
2025-02-14	102.10	103.64	102.10	101.35	15579
2025-02-18	101.84	102.75	99.75	100.76	22503
2025-02-19	102.22	102.30	99.50	100.09	18186
2025-02-20	100.53	101.32	99.25	99.96	26029
2025-02-21	99.12	101.17	98.75	99.20	23216
2025-02-24	99.90	101.23	96.50	98.40	26653
2025-02-25	98.53	101.50	98.53	100.32	19629
2025-02-26	100.32	103.46	100.00	102.89	23847
2025-02-27	102.23	104.00	99.00	99.00	48374
2025-02-28	101.91	107.01	101.00	105.37	50052
2025-03-03	105.51	106.58	98.00	98.50	75349
2025-03-04	99.98	99.98	93.99	95.01	60456
2025-03-05	95.82	106.73	95.82	105.91	46505
2025-03-06	105.73	105.73	100.00	100.10	31384
2025-03-07	100.00	103.25	99.34	102.50	15429
2025-03-10	102.76	104.20	100.00	101.79	21652
2025-03-11	103.01	105.00	101.47	104.99	37339
2025-03-12	104.00	104.78	102.20	104.51	25965
2025-03-13	103.26	104.99	103.01	104.43	14227
2025-03-14	104.09	108.69	104.09	108.57	8382
2025-03-17	108.90	109.05	104.27	105.93	24054
2025-03-18	106.61	107.91	106.20	107.78	17676
2025-03-19	108.47	109.75	107.60	109.70	9332
2025-03-20	109.50	110.00	107.10	108.75	10181
2025-03-21	108.50	109.41	108.02	109.05	11023
2025-03-24	109.05	110.00	105.00	105.00	17756
2025-03-25	106.08	108.10	105.41	105.41	4810
2025-03-26	107.03	108.17	105.87	106.61	8248
2025-03-27	107.62	107.62	105.75	106.00	8356
2025-03-28	106.00	106.50	104.60	105.00	13153
2025-03-31	104.22	106.19	103.11	103.90	14988
2025-04-01	104.43	105.80	102.75	102.75	10292
2025-04-02	102.02	105.92	102.02	104.61	8329
2025-04-03	103.02	106.23	99.03	99.50	36015
2025-04-04	97.79	97.79	91.08	93.19	65159
2025-04-07	90.82	94.58	86.83	89.14	73750
2025-04-08	92.01	95.50	87.00	89.42	40135
2025-04-09	90.75	97.84	88.13	96.50	48821
2025-04-10	95.87	96.00	87.00	89.99	40101
2025-04-11	89.99	95.10	87.42	94.60	47361
2025-04-14	95.67	99.29	93.38	98.88	45492
2025-04-15	97.48	101.96	97.48	101.19	15289
2025-04-16	101.71	102.25	98.25	99.89	10126
2025-04-17	99.03	105.60	99.03	105.48	24723
2025-04-21	105.66	105.66	98.23	100.33	29645
2025-04-22	100.00	104.69	100.00	102.23	11566
2025-04-23	105.39	105.39	99.50	100.23	16734
2025-04-24	103.64	103.64	101.59	101.60	17664
2025-04-25	100.24	104.50	100.00	102.95	14974
2025-04-28	102.62	104.00	101.70	102.47	3829
2025-04-29	105.50	105.77	103.13	103.13	2455
2025-04-30	103.51	103.61	101.90	102.11	8867
2025-05-01	104.25	104.25	102.00	102.46	4378
2025-05-02	103.47	104.42	101.51	103.02	10029
2025-05-05	101.89	103.50	101.89	102.00	3256
2025-05-06	104.99	104.99	95.79	98.00	49858
2025-05-07	99.40	100.95	98.57	98.57	5835
2025-05-08	98.14	99.50	97.70	98.00	7027
2025-05-09	97.14	98.99	95.38	95.80	21615
2025-05-12	95.79	99.36	92.66	97.10	52248
2025-05-13	96.72	98.00	96.00	97.00	13237
2025-05-14	96.75	97.93	95.99	96.27	9250
2025-05-15	96.00	96.49	95.20	95.75	17017
2025-05-16	95.51	95.51	91.79	92.89	64193
2025-05-19	93.36	94.20	92.61	92.56	22870
2025-05-20	92.06	94.99	92.00	94.12	16814
2025-05-21	92.72	96.00	92.72	95.50	19199
2025-05-22	93.50	96.16	93.11	94.50	16285
2025-05-23	94.50	96.78	94.50	96.46	6508
2025-05-27	97.21	97.84	95.39	96.00	16719
2025-05-28	97.00	98.00	96.00	96.71	15362
2025-05-29	97.10	98.02	96.50	96.82	18354
2025-05-30	97.69	98.28	95.62	98.00	36955
2025-06-02	97.06	98.81	95.25	95.99	13661
2025-06-03	96.00	96.72	94.00	95.95	22178
2025-06-04	95.07	98.25	94.50	96.74	18221
2025-06-05	96.82	97.46	95.00	97.46	7494
2025-06-06	96.99	98.30	96.10	97.55	9866
2025-06-09	97.51	99.31	97.00	97.20	21205
2025-06-10	96.52	98.00	95.05	95.25	33057
2025-06-11	95.20	97.20	94.70	95.80	31551
2025-06-12	95.42	98.24	95.42	96.60	39669
2025-06-13	96.60	97.59	94.64	94.91	97885
2025-06-16	95.00	97.00	95.00	95.70	23228
2025-06-17	95.10	97.85	95.06	96.48	22824
2025-06-18	99.00	99.00	95.05	95.05	16142
2025-06-20	94.45	99.35	93.94	95.19	36448
2025-06-23	99.50	99.50	95.00	95.69	37854
2025-06-24	95.90	96.50	94.02	94.42	14379
2025-06-25	95.50	96.09	93.25	93.54	23755
2025-06-26	93.40	94.27	92.10	93.06	29170
2025-06-27	92.68	95.25	92.65	94.30	16469
2025-06-30	93.61	96.20	92.97	95.51	16203
2025-07-01	94.80	96.34	94.80	95.21	20082
2025-07-02	96.12	101.43	95.80	99.50	29431
2025-07-03	99.19	99.19	97.51	97.51	5387
2025-07-07	97.28	102.25	97.28	98.21	13224
2025-07-08	99.00	99.00	97.99	97.99	3558
2025-07-09	98.05	98.85	97.25	98.68	69045
2025-07-10	99.03	99.50	98.01	98.24	5602
2025-07-11	98.71	99.50	98.05	98.29	5333
2025-07-14	99.13	99.75	97.01	97.03	62356
2025-07-15	97.87	99.00	96.40	97.22	104970
2025-07-16	97.15	100.00	96.69	97.50	15211
2025-07-17	97.78	98.34	97.61	97.82	2286
2025-07-18	97.82	98.78	97.61	97.61	11051
2025-07-21	97.69	99.48	97.60	98.50	22305
2025-07-22	99.27	101.82	98.42	101.41	16196
2025-07-23	101.00	102.10	100.30	100.88	12844
2025-07-24	101.07	102.64	101.04	101.44	10644
2025-07-25	101.53	101.62	99.89	100.16	11892
2025-07-28	105.00	106.99	103.75	105.00	77300
2025-07-29	106.03	106.67	103.50	104.62	36071
2025-07-30	104.92	106.73	103.10	103.83	18034
2025-07-31	105.97	105.97	100.00	102.42	29527
2025-08-01	102.99	105.35	100.50	102.68	17216
2025-08-04	103.60	103.85	100.50	101.75	10021
2025-08-05	102.95	105.50	100.00	103.01	18093
2025-08-06	103.15	104.99	102.32	104.16	14734
2025-08-07	104.00	106.00	103.30	104.29	13421
2025-08-08	103.58	103.95	102.15	103.25	13068
2025-08-11	103.32	104.61	103.25	104.07	11098
2025-08-12	104.80	105.19	103.25	103.60	10443
2025-08-13	104.38	105.84	103.11	103.40	34198
2025-08-14	105.85	105.85	103.00	103.30	20995
2025-08-15	104.00	105.48	102.49	103.37	7173
2025-08-18	103.83	105.15	102.48	102.26	6823
2025-08-19	103.00	103.79	102.59	102.84	8337
2025-08-20	103.19	103.95	102.88	103.38	8289
2025-08-21	102.49	103.69	101.27	101.31	12764
2025-08-22	101.17	104.00	101.17	103.60	7382
2025-08-25	103.50	105.66	102.48	102.50	10308
2025-08-26	101.94	103.42	101.94	103.13	10505
2025-08-27	103.18	105.95	103.07	103.56	10542
2025-08-28	102.96	104.44	102.51	104.44	3379
2025-08-29	104.48	104.48	102.75	103.56	13867
2025-09-02	103.50	104.99	102.80	103.62	14674
2025-09-03	103.70	104.82	103.57	103.72	3112
2025-09-04	103.06	104.25	103.00	103.96	3665
2025-09-05	103.90	104.00	102.45	102.45	25700
2025-09-08	102.14	104.00	99.14	101.26	33143
2025-09-09	101.20	102.60	100.97	101.58	5848
2025-09-10	101.47	102.91	101.16	102.91	7452
2025-09-11	102.37	102.99	101.99	102.73	8432
2025-09-12	102.73	102.73	101.00	101.84	14163
2025-09-15	102.87	104.75	101.51	102.10	38817
2025-09-16	101.63	103.51	101.63	103.01	7360
2025-09-17	103.52	104.36	102.00	102.29	35667
2025-09-18	102.00	102.34	100.94	101.80	22843
2025-09-19	102.13	103.14	101.53	101.80	21875
2025-09-22	101.20	103.28	100.58	101.95	74317
2025-09-23	101.50	103.17	101.22	102.43	19044
2025-09-24	102.50	103.80	102.20	103.14	7043
2025-09-25	102.58	104.00	102.58	103.16	7725
2025-09-26	103.65	104.17	103.31	104.05	22529
2025-09-29	104.87	104.93	103.00	103.51	38852
2025-09-30	103.01	105.00	102.57	105.00	32287
2025-10-01	104.37	106.89	102.68	106.10	34576
2025-10-02	106.00	107.94	106.00	107.03	8941
2025-10-03	106.74	109.76	106.50	108.02	24718
2025-10-06	108.87	109.20	105.55	107.00	32462
2025-10-07	106.69	108.50	106.00	107.36	10536
2025-10-08	107.34	109.95	105.98	108.53	7945
2025-10-09	109.08	109.61	107.24	107.50	8944
2025-10-10	107.23	107.55	106.25	106.99	9311
2025-10-13	106.54	108.71	105.50	106.12	15533
2025-10-14	106.00	108.10	106.00	107.07	47525
2025-10-15	107.00	107.70	105.34	105.95	11171
2025-10-16	106.20	106.20	104.00	104.82	14296
2025-10-17	104.00	104.70	102.59	103.84	25264
2025-10-20	103.05	106.25	103.01	105.50	24533
2025-10-21	105.40	108.00	103.10	104.25	25076
2025-10-22	103.45	105.56	103.45	105.56	16073
2025-10-23	105.80	105.99	101.85	101.85	27227

Explore More About NRP

Coins representing dividend payouts and trends

NRP Dividend History

Discover Natural Resources 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

NRP Stock Split History

Discover Natural Resources 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

NRP Historical Prices

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

Web Analytics