PAC Historical Prices

Summary

Key Stock Metrics

144.36

(March 19, 2024)

52-Week Low

205.35

(February 20, 2025)

52-Week High

205.35

(February 20, 2025)

All-Time High

181.69

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-27	28.62	29.33	28.00	28.95	3042200
2006-02-28	29.00	29.00	28.00	28.80	1837800
2006-03-01	29.40	30.49	29.15	29.90	1604800
2006-03-02	30.00	30.50	29.89	30.30	631800
2006-03-03	30.00	30.20	29.48	29.65	726100
2006-03-06	29.85	30.00	29.00	29.10	477400
2006-03-07	29.00	29.30	28.79	29.05	495900
2006-03-08	29.50	29.50	28.77	28.95	298000
2006-03-09	29.00	29.50	29.00	29.45	878700
2006-03-10	29.51	29.55	29.05	29.55	353600
2006-03-13	29.55	30.90	29.55	30.50	670100
2006-03-14	30.05	30.70	30.00	30.70	343700
2006-03-15	31.00	32.50	31.00	32.15	759600
2006-03-16	32.10	32.90	32.00	32.69	425300
2006-03-17	32.81	33.00	32.06	32.85	57200
2006-03-20	32.90	33.20	32.60	33.15	246200
2006-03-21	33.05	34.00	33.00	33.80	58500
2006-03-22	33.90	34.00	33.40	34.00	255400
2006-03-23	34.10	34.15	33.55	34.00	258300
2006-03-24	34.17	34.17	32.06	32.59	340100
2006-03-27	32.59	32.59	30.87	30.90	516000
2006-03-28	30.90	32.40	30.85	32.39	451000
2006-03-29	33.00	33.00	31.55	32.70	250000
2006-03-30	32.50	32.80	31.79	31.99	123000
2006-03-31	31.74	32.25	31.43	31.95	107300
2006-04-03	32.10	32.53	31.50	31.70	165400
2006-04-04	31.70	31.80	31.10	31.40	165900
2006-04-05	31.40	31.40	30.75	31.00	391200
2006-04-06	31.25	31.45	31.00	31.20	213100
2006-04-07	31.27	31.60	31.21	31.30	328900
2006-04-10	31.15	31.50	31.06	31.10	159300
2006-04-11	31.03	31.10	29.43	29.72	533400
2006-04-12	29.85	30.13	29.00	29.49	567900
2006-04-13	29.65	29.95	28.80	29.35	336000
2006-04-17	29.36	29.84	29.25	29.47	184000
2006-04-18	29.48	30.18	29.48	30.10	449800
2006-04-19	30.10	30.50	30.10	30.37	455000
2006-04-20	30.37	30.65	30.37	30.65	180900
2006-04-21	30.65	31.05	30.64	30.86	73400
2006-04-24	30.75	31.30	30.75	31.30	228100
2006-04-25	31.45	31.45	31.04	31.25	185500
2006-04-26	31.37	31.80	31.37	31.71	568700
2006-04-27	31.72	35.75	31.70	34.10	1481800
2006-04-28	34.50	34.50	33.20	33.28	180300
2006-05-01	34.00	34.60	34.00	34.20	198100
2006-05-02	34.35	36.74	34.32	36.08	1083000
2006-05-03	35.75	36.25	34.87	35.48	688000
2006-05-04	35.75	35.98	35.33	35.45	364700
2006-05-05	35.65	36.35	35.60	36.15	403900
2006-05-08	36.60	38.50	36.35	37.23	563000
2006-05-09	37.50	38.50	37.32	38.11	771200
2006-05-10	38.11	38.35	37.80	38.30	399100
2006-05-11	39.10	39.35	37.36	37.41	347400
2006-05-12	37.00	37.00	35.12	35.62	390400
2006-05-15	35.59	36.25	35.40	35.69	316100
2006-05-16	36.20	36.30	35.59	35.70	590900
2006-05-17	35.60	35.78	34.07	34.45	245600
2006-05-18	34.50	35.00	33.75	33.76	294700
2006-05-19	33.90	34.01	32.60	33.95	852900
2006-05-22	33.80	33.80	31.62	32.76	699000
2006-05-23	33.00	33.25	32.20	32.61	466300
2006-05-24	32.75	32.84	31.35	32.00	666500
2006-05-25	32.25	33.95	32.20	33.95	561300
2006-05-26	34.35	34.65	34.02	34.31	105800
2006-05-30	33.85	34.00	33.25	33.43	158800
2006-05-31	33.55	33.59	32.50	33.30	320000
2006-06-01	33.50	33.65	32.52	32.75	157400
2006-06-02	33.00	33.32	32.51	32.60	319600
2006-06-05	33.00	33.00	31.46	31.46	139800
2006-06-06	31.25	31.64	30.60	31.40	655900
2006-06-07	31.60	31.75	31.00	31.11	237400
2006-06-08	31.10	31.13	29.36	30.52	305200
2006-06-09	30.75	31.34	29.80	30.00	223800
2006-06-12	30.10	30.33	29.45	29.64	180500
2006-06-13	29.90	30.36	29.44	29.65	386400
2006-06-14	29.65	30.05	27.95	28.30	322800
2006-06-15	28.80	30.38	28.80	30.24	302900
2006-06-16	30.27	30.35	29.88	30.15	145300
2006-06-19	30.15	30.40	29.28	29.28	75000
2006-06-20	29.10	29.60	28.87	29.60	150700
2006-06-21	29.60	30.59	29.49	29.75	257100
2006-06-22	29.70	30.03	29.56	29.66	61500
2006-06-23	29.60	30.58	29.60	30.58	101200
2006-06-26	30.55	31.21	30.55	30.71	145100
2006-06-27	30.85	31.17	30.35	30.66	143500
2006-06-28	30.80	30.85	29.99	30.15	86200
2006-06-29	30.05	30.99	29.90	30.75	143600
2006-06-30	30.80	32.45	30.76	31.85	249500
2006-07-03	32.25	33.75	32.25	32.92	155500
2006-07-05	33.59	33.59	32.55	32.80	113500
2006-07-06	32.95	33.32	32.75	32.90	223400
2006-07-07	32.90	33.25	32.90	33.00	119500
2006-07-10	33.00	33.66	32.90	32.90	300600
2006-07-11	32.72	32.84	32.00	32.80	112300
2006-07-12	32.70	32.84	31.50	31.64	112200
2006-07-13	31.55	31.56	30.85	31.10	77900
2006-07-14	30.90	30.90	30.40	30.65	55600
2006-07-17	30.52	31.24	30.38	31.10	108200
2006-07-18	31.20	31.42	30.40	30.45	283900
2006-07-19	30.60	31.23	30.51	31.00	405000
2006-07-20	31.10	31.37	30.95	30.95	152900
2006-07-21	30.99	30.99	30.55	30.74	95000
2006-07-24	30.74	31.42	30.73	30.75	117800
2006-07-25	30.55	30.55	29.91	30.05	236600
2006-07-26	30.00	30.02	28.62	29.10	1381300
2006-07-27	29.05	29.96	29.00	29.70	473500
2006-07-28	29.55	30.37	29.55	29.82	772400
2006-07-31	29.70	29.93	29.15	29.93	443100
2006-08-01	29.90	30.50	29.83	30.25	352000
2006-08-02	30.15	30.60	30.00	30.25	340700
2006-08-03	30.25	30.34	29.94	30.24	140600
2006-08-04	30.48	31.50	30.48	31.01	405500
2006-08-07	31.00	31.39	30.88	31.03	157100
2006-08-08	31.00	31.09	30.79	31.01	173800
2006-08-09	31.10	31.10	30.20	30.21	328700
2006-08-10	30.05	31.48	30.00	31.40	240100
2006-08-11	31.41	31.41	30.01	30.14	430300
2006-08-14	30.14	31.00	30.14	30.65	74200
2006-08-15	30.65	31.35	30.65	31.15	127100
2006-08-16	31.40	32.00	31.35	32.00	527900
2006-08-17	31.85	32.55	31.75	32.40	298900
2006-08-18	32.35	32.48	32.00	32.30	101400
2006-08-21	32.25	32.40	31.86	31.98	150900
2006-08-22	31.99	33.39	31.99	32.90	340200
2006-08-23	32.90	33.06	32.50	32.53	260100
2006-08-24	32.70	32.70	31.43	31.54	180100
2006-08-25	31.54	32.02	31.45	31.62	159000
2006-08-28	31.40	32.96	31.40	32.60	101000
2006-08-29	32.52	32.98	32.52	32.90	130200
2006-08-30	32.95	33.96	32.70	33.87	234000
2006-08-31	34.00	34.00	33.51	33.95	155600
2006-09-01	33.95	34.20	33.59	34.09	222000
2006-09-05	34.09	34.40	34.09	34.16	137500
2006-09-06	34.18	34.18	33.21	33.30	236500
2006-09-07	33.25	33.25	32.20	32.68	203800
2006-09-08	33.15	34.76	32.90	34.51	269600
2006-09-11	34.45	34.89	33.61	34.00	271900
2006-09-12	33.95	35.50	33.75	35.00	463500
2006-09-13	34.95	35.99	34.95	35.69	243300
2006-09-14	35.95	36.00	35.34	35.50	98400
2006-09-15	35.60	35.95	35.12	35.14	62600
2006-09-18	35.05	35.52	34.67	34.72	87900
2006-09-19	34.67	34.67	33.70	33.81	227300
2006-09-20	33.81	34.46	33.79	34.15	216900
2006-09-21	34.05	35.50	33.99	34.56	318900
2006-09-22	34.40	34.40	33.66	33.77	313700
2006-09-25	33.55	33.70	33.40	33.40	220500
2006-09-26	33.50	33.84	33.50	33.63	61500
2006-09-27	33.73	33.95	33.50	33.89	292100
2006-09-28	33.94	34.00	33.73	33.80	80100
2006-09-29	33.85	34.16	33.02	34.00	285800
2006-10-02	34.25	34.83	34.10	34.10	197100
2006-10-03	34.15	34.25	33.50	33.57	56400
2006-10-04	33.50	34.40	33.50	34.38	225700
2006-10-05	34.19	34.86	34.19	34.62	412400
2006-10-06	34.37	34.50	33.92	34.17	569700
2006-10-09	34.30	34.95	33.86	34.90	182400
2006-10-10	34.90	35.72	34.86	35.59	377000
2006-10-11	35.61	35.71	35.41	35.49	133400
2006-10-12	35.65	35.70	35.39	35.60	110900
2006-10-13	35.43	35.84	35.33	35.83	182600
2006-10-16	35.63	36.03	35.63	36.00	118500
2006-10-17	35.90	35.90	34.53	35.50	275700
2006-10-18	35.64	36.47	35.64	36.38	168200
2006-10-19	36.20	36.85	36.20	36.78	116800
2006-10-20	36.70	36.85	36.57	36.57	90800
2006-10-23	36.57	37.16	36.56	36.90	224800
2006-10-24	36.80	37.55	36.48	37.55	122500
2006-10-25	37.71	37.74	37.04	37.28	110400
2006-10-26	37.53	37.63	37.40	37.50	145200
2006-10-27	37.40	37.66	37.05	37.66	169400
2006-10-30	37.75	37.76	36.96	37.37	184100
2006-10-31	37.62	38.00	37.46	37.74	375500
2006-11-01	37.89	37.99	37.07	37.25	237900
2006-11-02	37.25	37.59	37.08	37.30	154300
2006-11-03	37.45	37.82	37.39	37.70	49100
2006-11-06	37.80	39.25	37.54	39.09	571500
2006-11-07	39.09	40.24	38.88	39.20	872300
2006-11-08	39.15	39.32	38.26	38.36	229400
2006-11-09	38.41	39.00	38.41	38.69	87600
2006-11-10	38.94	38.98	38.38	38.72	281600
2006-11-13	38.89	38.96	38.15	38.34	108900
2006-11-14	38.24	38.56	38.11	38.45	77500
2006-11-15	38.25	38.87	38.25	38.75	183300
2006-11-16	39.00	39.09	38.80	38.85	57500
2006-11-17	38.85	38.90	38.05	38.33	233700
2006-11-20	38.40	38.52	37.99	38.16	106700
2006-11-21	38.15	38.15	37.50	37.60	160900
2006-11-22	37.55	38.29	37.55	38.20	371600
2006-11-24	38.15	39.50	38.09	39.35	316500
2006-11-27	39.00	39.00	37.93	38.21	266600
2006-11-28	38.05	39.09	38.00	39.01	270000
2006-11-29	39.48	39.71	38.90	39.65	472400
2006-11-30	39.90	39.99	39.40	39.49	225100
2006-12-01	39.68	39.75	38.90	39.75	269400
2006-12-04	39.60	39.80	39.36	39.36	155900
2006-12-05	39.22	39.30	38.50	38.55	438600
2006-12-06	38.22	38.43	37.50	37.70	479600
2006-12-07	37.85	38.49	37.40	38.11	306900
2006-12-08	37.90	38.30	37.02	38.25	580700
2006-12-11	38.10	38.49	37.95	38.31	177100
2006-12-12	38.35	38.45	37.92	38.28	70700
2006-12-13	38.15	38.50	38.15	38.20	78100
2006-12-14	38.00	38.30	37.96	38.18	163300
2006-12-15	38.43	38.95	38.15	38.74	123300
2006-12-18	38.65	38.90	36.50	38.74	115100
2006-12-19	38.60	38.70	37.90	38.54	140100
2006-12-20	38.70	39.19	38.54	38.81	155200
2006-12-21	38.71	38.98	38.55	38.90	174800
2006-12-22	39.00	39.15	38.64	38.85	106000
2006-12-26	38.80	39.20	38.63	39.15	102400
2006-12-27	39.15	39.80	39.05	39.52	359600
2006-12-28	39.68	39.70	39.26	39.26	101300
2006-12-29	39.01	39.31	39.00	39.19	81400
2007-01-03	39.40	39.93	38.95	39.55	337400
2007-01-04	39.30	39.30	38.50	38.62	169700
2007-01-05	38.70	38.70	37.61	38.23	159600
2007-01-08	37.98	38.97	37.98	38.65	95000
2007-01-09	38.50	38.60	37.75	38.00	226200
2007-01-10	37.75	38.40	37.50	38.30	129900
2007-01-11	38.35	39.98	38.35	39.94	314200
2007-01-12	39.80	40.97	39.40	40.50	660600
2007-01-16	40.47	41.79	40.32	41.50	580300
2007-01-17	41.25	42.25	40.84	42.01	172700
2007-01-18	42.40	42.50	40.85	40.96	247200
2007-01-19	41.17	41.77	40.83	41.29	329000
2007-01-22	41.27	41.72	40.80	41.44	236900
2007-01-23	41.43	41.44	40.71	41.07	282500
2007-01-24	41.07	41.33	40.85	41.07	168300
2007-01-25	40.82	41.14	39.75	39.96	131400
2007-01-26	39.65	39.75	38.57	39.43	342700
2007-01-29	39.46	39.79	38.47	38.65	307600
2007-01-30	38.70	39.60	38.64	39.17	521000
2007-01-31	38.85	40.85	38.85	40.46	599200
2007-02-01	40.74	41.16	40.30	40.94	194200
2007-02-02	41.05	41.28	40.71	41.20	70300
2007-02-05	41.40	42.03	41.02	41.83	225200
2007-02-06	41.84	41.85	41.14	41.45	149200
2007-02-07	41.50	43.73	41.40	43.73	566400
2007-02-08	43.80	43.96	43.12	43.66	179200
2007-02-09	43.86	43.96	42.92	42.93	149400
2007-02-12	42.90	42.96	41.92	41.92	545650
2007-02-13	42.10	42.62	41.95	42.42	204400
2007-02-14	42.60	43.18	42.44	42.60	207800
2007-02-15	42.75	42.75	42.09	42.30	351800
2007-02-16	41.50	42.74	41.31	42.64	281500
2007-02-20	42.55	44.60	42.55	44.34	275200
2007-02-21	44.25	44.77	43.63	44.60	199100
2007-02-22	44.85	45.28	44.53	44.92	407200
2007-02-23	44.88	44.98	44.09	44.21	242300
2007-02-26	43.98	43.98	41.86	42.27	461350
2007-02-27	42.25	42.29	40.52	41.07	743300
2007-02-28	41.27	42.05	40.52	41.50	339000
2007-03-01	41.03	41.48	40.28	40.65	248134
2007-03-02	40.50	40.73	40.06	40.73	431700
2007-03-05	40.71	40.71	39.21	39.38	255300
2007-03-06	40.25	40.56	39.88	40.11	374600
2007-03-07	40.14	41.09	40.07	41.00	318300
2007-03-08	41.00	43.42	41.00	42.26	593800
2007-03-09	42.51	43.26	42.21	42.40	204900
2007-03-12	42.33	43.01	42.23	42.82	279800
2007-03-13	42.50	43.16	41.28	41.80	374000
2007-03-14	41.70	42.30	41.22	41.89	295900
2007-03-15	41.81	42.01	40.92	40.97	279500
2007-03-16	41.14	41.24	40.35	40.49	189200
2007-03-19	40.60	41.50	40.60	41.22	76900
2007-03-20	41.20	42.45	41.10	41.99	167200
2007-03-21	42.00	43.42	42.00	43.37	253600
2007-03-22	43.36	43.58	42.92	43.23	131400
2007-03-23	43.14	43.26	42.64	42.80	630700
2007-03-26	42.55	42.85	41.93	42.05	233200
2007-03-27	41.50	41.92	41.29	41.55	393300
2007-03-28	41.55	41.66	41.07	41.36	179400
2007-03-29	41.26	42.08	41.17	41.92	138000
2007-03-30	43.40	44.50	42.13	43.00	889700
2007-04-02	43.00	43.52	42.46	43.18	233100
2007-04-03	43.10	44.12	43.10	44.06	408900
2007-04-04	44.25	44.72	44.25	44.58	294300
2007-04-05	44.54	44.79	43.29	44.12	151900
2007-04-09	44.05	45.00	43.95	44.91	211400
2007-04-10	44.60	44.88	43.61	43.71	319100
2007-04-11	43.60	43.90	43.15	43.24	297800
2007-04-12	43.24	43.90	42.75	43.62	208900
2007-04-13	43.51	43.85	42.76	43.26	194400
2007-04-16	43.25	43.87	43.15	43.42	90300
2007-04-17	43.50	43.60	42.97	43.39	337700
2007-04-18	42.95	43.40	42.67	42.67	201100
2007-04-19	42.75	43.02	42.12	42.66	229700
2007-04-20	43.10	43.40	42.72	43.00	224500
2007-04-23	43.25	43.37	42.59	42.75	176800
2007-04-24	42.53	43.00	42.50	42.74	188100
2007-04-25	43.50	45.60	43.43	45.51	545700
2007-04-26	45.56	46.00	44.86	45.59	330800
2007-04-27	45.50	46.12	45.00	46.06	193000
2007-04-30	45.96	45.96	45.22	45.22	103600
2007-05-01	45.12	46.04	45.06	45.71	104700
2007-05-02	45.69	46.49	45.63	46.45	117500
2007-05-03	46.25	47.06	46.25	46.81	167500
2007-05-04	47.00	48.41	47.00	48.09	146400
2007-05-07	48.32	48.70	48.03	48.30	779500
2007-05-08	47.90	48.73	47.34	48.66	260200
2007-05-09	48.41	50.28	48.34	50.21	282600
2007-05-10	50.45	51.16	49.42	49.47	173200
2007-05-11	49.72	50.42	49.65	50.10	240500
2007-05-14	49.75	50.12	49.42	49.63	142200
2007-05-15	50.25	50.25	49.10	49.37	200800
2007-05-16	49.62	49.70	48.90	49.11	200700
2007-05-17	49.09	49.62	49.09	49.49	87200
2007-05-18	49.74	50.16	49.44	49.92	344500
2007-05-21	50.17	50.17	49.77	50.11	277200
2007-05-22	50.09	50.94	49.99	50.89	72400
2007-05-23	51.14	51.14	49.12	49.64	232900
2007-05-24	49.89	49.89	47.59	47.94	201200
2007-05-25	48.09	48.09	47.24	47.67	443100
2007-05-29	47.67	48.06	47.51	47.92	179500
2007-05-30	47.42	48.01	47.42	47.95	248000
2007-05-31	46.07	50.01	46.07	49.14	196000
2007-06-01	49.14	49.55	48.84	49.07	212700
2007-06-04	49.07	49.14	48.24	48.36	156900
2007-06-05	48.26	48.70	47.93	48.47	144000
2007-06-06	48.22	48.22	46.19	47.25	356900
2007-06-07	47.49	47.50	46.55	47.10	319000
2007-06-08	46.63	48.88	46.63	48.60	440800
2007-06-11	49.00	50.08	49.00	49.74	244100
2007-06-12	49.80	49.80	48.89	49.35	79900
2007-06-13	49.60	49.76	49.15	49.49	112100
2007-06-14	49.74	50.80	49.74	50.00	423400
2007-06-15	50.00	50.11	49.14	49.40	309500
2007-06-18	49.28	49.58	48.98	49.58	132900
2007-06-19	49.45	50.36	49.45	49.98	339900
2007-06-20	49.90	50.10	49.05	49.07	90900
2007-06-21	49.00	50.04	48.74	49.66	321100
2007-06-22	49.70	49.76	48.87	49.20	111500
2007-06-25	49.10	49.17	47.86	47.96	80300
2007-06-26	48.00	48.46	47.22	47.31	93700
2007-06-27	47.33	48.17	46.89	48.02	129800
2007-06-28	48.16	49.19	47.96	48.53	171200
2007-06-29	48.59	49.32	48.59	49.32	179100
2007-07-02	49.04	50.04	49.04	49.47	316500
2007-07-03	49.35	50.08	49.26	50.02	176400
2007-07-05	50.52	51.13	50.50	50.80	565200
2007-07-06	51.15	52.34	51.15	51.85	975700
2007-07-09	52.09	52.21	50.95	51.71	605000
2007-07-10	51.30	51.46	50.57	50.66	293500
2007-07-11	50.94	52.28	50.60	51.73	529800
2007-07-12	51.81	53.61	51.81	53.56	471800
2007-07-13	53.89	53.96	52.88	53.22	164000
2007-07-16	53.20	54.06	53.13	53.45	160700
2007-07-17	53.60	54.00	53.50	53.70	86100
2007-07-18	53.60	53.87	52.95	53.83	91600
2007-07-19	53.70	53.80	53.12	53.40	176900
2007-07-20	53.80	53.80	52.77	53.08	219000
2007-07-23	53.43	53.44	50.88	51.32	506500
2007-07-24	51.32	51.32	48.25	48.99	773900
2007-07-25	50.67	51.67	49.68	51.04	583800
2007-07-26	50.50	50.50	46.25	48.60	704000
2007-07-27	48.50	48.65	47.33	48.11	414500
2007-07-30	47.95	48.48	47.01	48.00	539300
2007-07-31	49.19	49.84	48.39	48.62	221900
2007-08-01	48.60	48.79	46.38	46.96	607400
2007-08-02	46.91	48.01	46.37	47.96	502300
2007-08-03	47.95	48.70	46.82	47.13	377600
2007-08-06	48.10	48.36	47.11	48.20	742400
2007-08-07	47.75	48.70	47.47	48.41	148000
2007-08-08	48.41	50.09	48.41	50.01	338800
2007-08-09	49.25	49.25	47.26	47.84	813200
2007-08-10	47.00	50.06	45.70	49.84	564200
2007-08-13	50.31	51.09	49.56	50.19	240100
2007-08-14	50.27	51.01	48.17	48.57	226200
2007-08-15	48.70	48.84	46.27	46.32	312300
2007-08-16	45.55	45.71	40.05	43.40	1168800
2007-08-17	44.30	44.65	42.58	43.48	679000
2007-08-20	44.00	45.11	43.28	44.99	546300
2007-08-21	44.58	45.53	44.58	45.28	316600
2007-08-22	45.93	48.60	45.93	48.13	269100
2007-08-23	47.85	49.67	47.57	48.12	498900
2007-08-24	48.03	49.97	48.03	49.86	273500
2007-08-27	49.40	49.63	48.65	49.12	126300
2007-08-28	48.55	48.89	47.35	47.90	190600
2007-08-29	48.01	49.30	47.95	49.13	124500
2007-08-30	48.88	50.76	48.56	49.88	167200
2007-08-31	50.10	51.00	49.99	50.47	95200
2007-09-04	51.60	51.64	50.34	50.68	159700
2007-09-05	50.48	50.85	49.74	50.00	99600
2007-09-06	50.00	50.64	49.55	49.97	86300
2007-09-07	49.48	49.48	48.44	49.25	159400
2007-09-10	49.25	49.25	48.02	48.07	197000
2007-09-11	48.09	50.00	48.09	49.98	94600
2007-09-12	49.95	50.14	48.74	49.09	149700
2007-09-13	49.17	50.61	49.04	49.14	174200
2007-09-14	48.65	49.08	48.26	48.66	177500
2007-09-17	48.49	49.18	48.36	48.95	114100
2007-09-18	49.24	50.80	48.41	50.40	293300
2007-09-19	51.05	51.90	50.24	50.31	170000
2007-09-20	50.07	51.00	49.93	50.19	132100
2007-09-21	50.75	51.03	50.05	50.60	75900
2007-09-24	50.25	51.14	49.93	50.80	73700
2007-09-25	50.74	52.16	50.20	52.08	361300
2007-09-26	52.96	53.51	52.08	53.00	511400
2007-09-27	52.85	54.39	52.52	54.16	557400
2007-09-28	53.79	54.83	53.55	54.60	475200
2007-10-01	54.60	55.35	54.54	55.22	397700
2007-10-02	55.22	55.47	54.72	55.43	348100
2007-10-03	55.00	55.44	54.69	54.85	65300
2007-10-04	54.50	54.73	54.17	54.30	109900
2007-10-05	54.84	55.42	54.24	54.45	154500
2007-10-08	54.30	55.51	54.22	55.16	74400
2007-10-09	54.98	55.42	54.83	55.14	395300
2007-10-10	54.90	55.54	54.85	55.36	126500
2007-10-11	55.59	56.09	54.48	54.73	100500
2007-10-12	54.70	55.81	54.51	55.64	63200
2007-10-15	55.35	55.41	54.41	54.89	83900
2007-10-16	54.72	56.28	54.47	56.09	117600
2007-10-17	56.40	57.46	55.97	57.42	80200
2007-10-18	57.00	58.02	56.50	57.63	114000
2007-10-19	57.63	57.76	56.09	56.30	149300
2007-10-22	56.21	56.49	54.25	54.56	286800
2007-10-23	55.40	57.06	55.25	56.77	233600
2007-10-24	56.72	57.04	55.32	55.88	197900
2007-10-25	55.31	56.22	54.81	55.62	176300
2007-10-26	55.31	55.95	54.25	55.08	143800
2007-10-29	55.00	55.03	53.39	53.54	196600
2007-10-30	53.20	53.24	51.30	51.99	218500
2007-10-31	52.01	53.30	51.50	52.45	380900
2007-11-01	52.28	52.31	50.63	51.35	320000
2007-11-02	51.94	52.12	50.46	50.87	227700
2007-11-05	50.74	51.80	50.35	50.66	452986
2007-11-06	50.90	51.40	50.58	51.05	209700
2007-11-07	50.88	50.99	50.21	50.34	135830
2007-11-08	51.94	51.94	48.46	49.89	221200
2007-11-09	49.20	49.70	48.40	48.60	189100
2007-11-12	48.19	49.13	48.19	48.63	338535
2007-11-13	48.68	50.14	48.68	49.87	503901
2007-11-14	50.28	50.41	49.21	49.40	209000
2007-11-15	49.30	49.68	47.77	48.48	99500
2007-11-16	48.38	49.12	47.10	48.57	141001
2007-11-19	47.89	48.39	46.69	47.24	160406
2007-11-20	47.36	48.28	46.75	47.71	142800
2007-11-21	46.92	47.68	45.55	45.80	247360
2007-11-23	45.76	46.19	44.80	46.00	66970
2007-11-26	46.21	47.31	45.64	45.72	241200
2007-11-27	45.98	46.44	44.04	45.05	317200
2007-11-28	45.05	45.86	44.89	45.44	419100
2007-11-29	46.12	46.20	44.61	45.00	159400
2007-11-30	45.40	45.97	44.83	45.93	513300
2007-12-03	45.47	46.07	45.30	45.55	531401
2007-12-04	45.26	46.41	44.91	46.25	261400
2007-12-05	46.75	48.33	46.59	47.83	359800
2007-12-06	47.35	48.69	47.35	48.05	117301
2007-12-07	48.18	48.87	48.18	48.69	158300
2007-12-10	48.99	49.15	48.59	48.74	101100
2007-12-11	48.90	48.90	46.25	46.62	161700
2007-12-12	47.45	47.94	45.31	45.93	240000
2007-12-13	45.31	47.39	44.86	45.74	183438
2007-12-14	45.71	46.59	45.39	46.15	135600
2007-12-17	46.33	46.33	44.45	44.85	157425
2007-12-18	44.81	45.78	44.00	44.90	143101
2007-12-19	44.59	45.47	44.30	44.63	300501
2007-12-20	44.62	46.18	44.62	46.10	164900
2007-12-21	46.73	47.35	46.52	47.35	178835
2007-12-24	47.62	47.96	47.37	47.88	21200
2007-12-26	47.73	47.78	47.04	47.65	32300
2007-12-27	47.44	47.44	45.60	45.60	89800
2007-12-28	45.92	46.22	45.04	45.25	75400
2007-12-31	45.25	45.25	44.10	44.63	136000
2008-01-02	45.00	45.00	42.33	42.75	235900
2008-01-03	42.96	44.37	42.72	44.20	163300
2008-01-04	43.98	43.98	42.69	42.99	183300
2008-01-07	42.93	44.76	42.93	43.61	197100
2008-01-08	44.05	45.86	43.63	45.34	531650
2008-01-09	45.35	46.67	44.71	46.67	557800
2008-01-10	46.54	47.67	45.83	47.08	1190300
2008-01-11	47.05	47.10	44.76	45.13	924900
2008-01-14	45.50	45.68	44.50	44.86	237478
2008-01-15	44.49	44.74	44.00	44.37	170650
2008-01-16	44.01	44.22	42.26	43.44	278965
2008-01-17	43.75	44.14	41.62	42.05	145100
2008-01-18	42.10	42.25	40.26	40.60	661600
2008-01-22	39.45	40.52	39.36	39.79	615900
2008-01-23	39.21	39.74	36.71	39.69	735600
2008-01-24	39.91	41.65	39.64	41.65	195500
2008-01-25	41.71	43.19	41.71	42.82	577900
2008-01-28	42.50	42.73	40.83	41.45	461695
2008-01-29	41.38	42.05	40.42	41.08	500300
2008-01-30	41.10	42.67	41.03	41.64	303700
2008-01-31	41.59	43.12	41.50	42.88	321662
2008-02-01	43.13	43.61	42.11	43.40	340300
2008-02-04	43.05	44.90	42.86	43.01	190400
2008-02-05	42.68	42.83	41.67	41.75	175045
2008-02-06	41.67	43.72	41.67	43.32	356500
2008-02-07	43.33	44.92	42.78	44.72	453100
2008-02-08	44.69	46.14	43.96	44.50	968695
2008-02-11	44.60	45.16	43.36	44.34	673043
2008-02-12	44.63	45.90	44.60	44.89	338777
2008-02-13	45.37	45.37	44.75	45.19	195400
2008-02-14	45.59	45.86	44.27	45.53	166600
2008-02-15	45.43	45.84	44.24	44.77	231000
2008-02-19	44.97	47.21	44.97	45.89	384800
2008-02-20	46.02	47.14	45.44	47.04	326700
2008-02-21	47.21	48.00	46.83	47.72	250200
2008-02-22	47.79	47.94	47.05	47.94	135300
2008-02-25	47.88	48.22	47.05	47.99	229100
2008-02-26	47.89	49.18	46.28	48.91	232700
2008-02-27	48.89	49.18	48.21	48.92	601400
2008-02-28	48.20	48.92	48.04	48.14	140700
2008-02-29	47.99	48.20	45.79	45.97	121400
2008-03-03	45.60	45.96	44.58	45.73	301300
2008-03-04	45.69	45.89	44.02	44.60	259965
2008-03-05	44.71	45.98	43.95	45.87	285200
2008-03-06	45.87	46.34	44.16	44.44	415900
2008-03-07	43.75	44.14	42.86	43.54	212000
2008-03-10	43.31	44.16	41.57	41.95	217900
2008-03-11	42.28	43.91	42.20	43.70	123350
2008-03-12	43.67	44.48	42.92	43.01	234100
2008-03-13	42.04	43.99	41.65	43.95	235810
2008-03-14	43.90	44.29	42.29	43.30	216300
2008-03-17	42.25	43.77	41.90	42.98	192300
2008-03-18	43.81	45.69	43.68	45.55	203500
2008-03-19	45.50	45.68	43.37	43.41	154200
2008-03-20	43.25	43.63	42.27	43.31	132100
2008-03-24	43.37	45.55	43.37	45.05	213000
2008-03-25	44.81	45.94	44.75	45.67	70800
2008-03-26	45.67	45.79	45.16	45.49	112300
2008-03-27	45.84	46.54	45.44	45.76	73900
2008-03-28	45.96	46.08	44.17	44.51	127900
2008-03-31	44.55	45.43	43.85	45.00	339600
2008-04-01	45.74	47.22	45.66	46.66	199300
2008-04-02	46.57	48.35	46.25	47.52	217888
2008-04-03	47.25	47.93	47.07	47.54	125900
2008-04-04	47.33	48.61	46.87	47.50	192800
2008-04-07	47.68	48.98	47.53	48.24	165800
2008-04-08	47.45	48.19	47.45	48.06	266300
2008-04-09	48.06	48.26	45.79	46.21	373400
2008-04-10	46.29	46.43	45.06	45.63	337300
2008-04-11	44.75	44.77	42.40	42.60	456600
2008-04-14	42.55	42.90	41.62	41.74	257557
2008-04-15	41.80	42.59	41.66	42.31	891303
2008-04-16	42.52	43.33	42.45	42.83	112231
2008-04-17	42.80	42.98	42.34	42.71	134941
2008-04-18	43.30	43.35	42.58	42.75	113020
2008-04-21	43.00	43.12	42.49	42.98	228128
2008-04-22	42.71	43.03	42.47	42.67	437007
2008-04-23	43.14	43.15	42.05	42.19	324804
2008-04-24	42.29	42.68	41.90	42.01	261536
2008-04-25	41.89	42.91	41.85	42.25	385652
2008-04-28	42.20	42.34	41.32	41.37	345307
2008-04-29	41.15	41.41	40.00	40.15	282299
2008-04-30	40.10	41.07	40.10	40.87	150466
2008-05-01	41.08	41.19	40.85	41.13	89889
2008-05-02	41.26	41.63	41.09	41.50	108178
2008-05-05	42.00	42.75	41.56	42.32	277415
2008-05-06	42.33	42.42	41.50	42.20	630727
2008-05-07	41.50	41.55	40.75	40.76	543860
2008-05-08	41.09	41.09	39.85	40.04	452416
2008-05-09	39.96	40.01	36.80	36.86	1482023
2008-05-12	36.69	37.29	36.49	36.70	424263
2008-05-13	36.61	36.61	35.09	35.50	1085649
2008-05-14	35.60	35.85	35.15	35.44	1341959
2008-05-15	35.75	36.55	35.36	36.17	695689
2008-05-16	36.31	37.38	36.20	37.34	335011
2008-05-19	37.37	38.00	37.16	37.34	370612
2008-05-20	36.88	36.88	36.01	36.46	272924
2008-05-21	36.46	36.46	34.84	35.07	1239908
2008-05-22	35.07	35.07	33.94	34.21	995356
2008-05-23	34.40	34.70	33.55	33.65	489993
2008-05-27	34.59	34.63	34.13	34.48	743965
2008-05-28	34.52	34.60	32.80	32.83	1933891
2008-05-29	32.74	34.79	32.74	34.60	1280737
2008-05-30	34.20	35.63	34.20	35.38	799937
2008-06-02	35.51	35.86	35.01	35.75	694110
2008-06-03	36.02	36.20	35.63	36.02	1135828
2008-06-04	36.12	36.50	35.80	35.89	283989
2008-06-05	35.79	36.50	35.67	36.03	372331
2008-06-06	36.01	36.01	33.77	34.20	683923
2008-06-09	34.43	34.43	33.63	34.06	231675
2008-06-10	33.80	34.38	33.75	33.93	401291
2008-06-11	33.55	34.30	33.55	33.92	856477
2008-06-12	33.73	34.28	33.56	33.69	318315
2008-06-13	34.03	34.55	33.30	33.50	495400
2008-06-16	33.24	34.74	33.15	34.35	549572
2008-06-17	34.43	34.95	34.03	34.21	477871
2008-06-18	34.30	34.30	33.27	33.49	301455
2008-06-19	33.53	33.90	33.40	33.70	358066
2008-06-20	33.79	33.79	32.57	33.46	338639
2008-06-23	33.51	33.70	32.03	32.16	284940
2008-06-24	32.09	32.34	31.76	31.89	686127
2008-06-25	32.57	33.09	31.28	31.58	523538
2008-06-26	30.81	31.45	30.00	30.12	610497
2008-06-27	30.10	30.14	29.44	29.44	788337
2008-06-30	29.67	29.67	28.95	29.37	532518
2008-07-01	29.01	29.98	28.92	29.58	449490
2008-07-02	29.77	30.04	29.02	29.83	405477
2008-07-03	29.80	30.16	29.45	30.01	315206
2008-07-07	29.69	30.77	29.14	29.87	502945
2008-07-08	29.73	30.30	29.12	29.87	620653
2008-07-09	28.61	28.81	26.38	26.42	1312080
2008-07-10	26.87	27.01	25.80	26.18	606713
2008-07-11	26.00	26.26	24.61	26.22	573885
2008-07-14	26.50	26.71	26.01	26.54	362315
2008-07-15	26.49	27.18	25.69	26.95	375739
2008-07-16	25.95	28.66	25.23	28.51	1177902
2008-07-17	28.90	29.82	28.26	29.73	719114
2008-07-18	29.48	30.19	28.66	29.39	313494
2008-07-21	29.80	30.07	29.23	29.48	438518
2008-07-22	29.45	31.36	28.93	31.31	1169774
2008-07-23	31.33	32.28	31.23	32.22	504567
2008-07-24	31.89	32.09	30.09	30.50	688936
2008-07-25	30.65	30.95	30.05	30.30	311125
2008-07-28	31.55	31.55	29.20	29.81	260058
2008-07-29	30.18	30.98	30.12	30.81	196549
2008-07-30	31.00	31.43	29.49	29.82	699364
2008-07-31	29.81	30.08	29.19	29.70	352737
2008-08-01	29.88	30.08	28.95	29.30	320178
2008-08-04	29.70	29.70	28.84	29.43	309475
2008-08-05	28.42	29.19	28.41	28.76	565896
2008-08-06	28.84	29.12	28.00	28.28	829817
2008-08-07	29.26	29.26	27.24	27.39	545100
2008-08-08	27.66	28.12	27.00	27.47	499478
2008-08-11	27.75	28.56	27.30	28.12	451233
2008-08-12	28.20	28.37	27.63	27.88	291398
2008-08-13	27.65	27.89	27.30	27.87	282726
2008-08-14	27.74	27.76	27.45	27.63	210358
2008-08-15	27.38	28.61	27.38	28.09	420022
2008-08-18	27.88	28.13	27.54	28.07	220386
2008-08-19	27.98	28.13	27.72	27.91	209190
2008-08-20	27.96	28.92	27.61	28.77	358933
2008-08-21	28.60	29.46	28.53	28.54	420992
2008-08-22	28.60	29.02	28.55	28.94	164271
2008-08-25	28.90	29.49	28.57	29.04	232285
2008-08-26	29.20	29.20	28.10	28.60	197462
2008-08-27	28.62	28.62	28.00	28.40	153912
2008-08-28	28.35	28.99	28.31	28.94	144703
2008-08-29	29.27	29.27	28.27	28.49	124729
2008-09-02	29.04	29.39	28.60	29.23	293365
2008-09-03	29.18	29.67	28.72	28.86	184040
2008-09-04	28.94	28.96	27.60	27.74	219213
2008-09-05	27.24	27.90	27.24	27.65	228067
2008-09-08	28.01	28.01	27.10	27.40	249058
2008-09-09	28.01	28.01	27.12	27.30	388766
2008-09-10	27.18	27.67	27.13	27.34	233339
2008-09-11	27.00	27.68	26.90	27.55	282201
2008-09-12	27.69	29.01	27.63	28.51	257015
2008-09-15	27.61	28.09	26.82	27.50	541672
2008-09-16	27.50	28.10	26.50	27.94	703264
2008-09-17	26.61	27.21	25.93	26.46	400542
2008-09-18	27.23	27.23	25.21	25.89	685011
2008-09-19	27.00	27.76	26.53	26.70	421288
2008-09-22	27.10	27.25	26.70	26.85	220813
2008-09-23	27.70	28.75	26.67	27.05	309517
2008-09-24	26.88	27.09	26.43	26.70	208238
2008-09-25	27.25	27.34	26.55	26.89	282641
2008-09-26	26.88	26.88	26.07	26.30	263901
2008-09-29	26.29	26.29	24.36	24.55	329384
2008-09-30	24.56	25.77	24.34	25.56	293676
2008-10-01	24.75	25.63	24.26	24.93	258338
2008-10-02	24.68	24.77	23.16	23.38	236400
2008-10-03	24.50	24.50	22.97	23.07	262598
2008-10-06	22.15	22.50	19.85	21.01	437803
2008-10-07	20.96	21.98	19.66	19.73	255804
2008-10-08	18.01	20.43	18.01	19.70	453891
2008-10-09	20.06	20.37	17.91	18.22	464405
2008-10-10	18.00	18.00	15.88	16.86	386511
2008-10-13	18.00	18.70	16.84	18.70	358472
2008-10-14	19.72	19.75	19.03	19.60	378968
2008-10-15	20.02	20.02	18.19	18.25	254706
2008-10-16	17.95	19.33	17.10	19.30	421544
2008-10-17	19.51	20.15	18.80	19.90	514252
2008-10-20	20.25	20.92	20.18	20.60	214336
2008-10-21	20.40	20.51	19.30	19.38	247069
2008-10-22	19.37	19.37	17.83	18.13	305055
2008-10-23	18.33	18.35	17.59	17.99	255196
2008-10-24	16.26	17.09	16.25	16.89	514385
2008-10-27	16.53	17.14	15.42	15.42	465923
2008-10-28	14.74	16.66	14.61	16.46	709315
2008-10-29	16.40	19.35	16.28	18.55	451556
2008-10-30	18.62	18.97	18.02	18.43	687150
2008-10-31	18.35	18.52	16.98	18.27	942432
2008-11-03	18.45	19.68	18.45	19.48	510055
2008-11-04	20.21	20.26	18.98	19.36	669612
2008-11-05	19.30	19.33	17.96	18.15	875400
2008-11-06	18.20	19.15	18.02	18.47	887757
2008-11-07	18.60	19.38	18.23	18.85	758501
2008-11-10	18.96	19.14	18.12	19.09	213611
2008-11-11	19.09	19.61	18.79	19.28	401407
2008-11-12	18.45	19.03	17.85	18.10	271155
2008-11-13	17.90	19.17	17.42	19.16	274183
2008-11-14	18.86	19.34	17.89	18.20	241139
2008-11-17	17.99	18.98	17.99	18.03	273068
2008-11-18	18.03	18.19	17.54	18.01	227379
2008-11-19	17.82	18.46	17.67	18.00	456132
2008-11-20	17.66	17.66	16.95	17.45	437747
2008-11-21	17.17	19.52	17.17	19.10	682858
2008-11-24	19.02	20.34	18.96	19.95	320083
2008-11-25	20.30	20.66	19.87	20.45	207427
2008-11-26	20.46	21.74	20.28	21.02	125272
2008-11-28	21.39	23.26	21.31	22.20	236944
2008-12-01	21.09	22.10	19.99	19.99	263986
2008-12-02	20.30	20.75	19.84	20.74	223518
2008-12-03	21.34	21.37	20.30	21.02	191183
2008-12-04	20.67	21.61	20.28	20.41	179157
2008-12-05	20.41	20.41	19.20	20.14	384337
2008-12-08	20.63	21.52	20.58	21.38	131825
2008-12-09	21.02	21.70	20.71	20.82	233223
2008-12-10	21.72	21.72	20.52	20.73	411099
2008-12-11	21.23	21.48	20.26	20.45	188935
2008-12-12	20.20	20.80	20.20	20.73	127228
2008-12-15	20.72	20.72	19.75	20.18	162198
2008-12-16	20.21	22.09	20.21	21.89	360501
2008-12-17	21.32	21.88	21.10	21.60	415429
2008-12-18	21.67	22.10	21.08	21.20	293943
2008-12-19	20.48	21.99	20.48	21.71	302041
2008-12-22	21.47	22.58	21.24	22.00	278171
2008-12-23	22.13	23.41	22.03	22.52	291543
2008-12-24	22.75	22.75	21.90	22.24	370503
2008-12-26	22.52	22.56	21.88	22.23	125751
2008-12-29	22.36	22.36	21.89	21.97	155661
2008-12-30	22.07	22.08	21.74	21.99	109969
2008-12-31	21.99	23.15	21.89	23.02	297036
2009-01-02	23.20	23.44	22.82	22.94	241869
2009-01-05	21.92	22.94	21.92	22.83	337937
2009-01-06	22.95	23.43	22.41	23.08	496316
2009-01-07	23.00	23.09	22.09	22.43	288885
2009-01-08	22.32	22.32	21.44	21.55	232566
2009-01-09	21.64	21.69	20.69	20.69	146955
2009-01-12	20.43	20.80	20.07	20.39	141045
2009-01-13	20.39	20.39	19.87	20.06	313765
2009-01-14	19.62	19.62	18.46	18.62	552298
2009-01-15	18.58	18.86	17.82	18.59	577154
2009-01-16	19.18	19.18	18.12	18.75	414654
2009-01-20	18.26	18.75	18.20	18.61	640304
2009-01-21	18.60	19.23	18.19	19.23	368367
2009-01-22	18.81	19.00	18.43	18.90	211262
2009-01-23	17.83	18.70	17.78	18.70	355563
2009-01-26	18.51	18.80	18.05	18.68	150402
2009-01-27	18.46	18.64	18.25	18.60	163906
2009-01-28	18.71	19.47	18.62	19.36	86800
2009-01-29	18.94	19.50	18.60	18.60	121293
2009-01-30	18.03	19.05	18.03	18.70	164973
2009-02-02	18.06	18.67	17.70	18.50	252538
2009-02-03	18.50	18.87	18.15	18.77	154531
2009-02-04	18.64	18.97	18.06	18.27	113147
2009-02-05	18.20	18.53	17.60	18.39	187944
2009-02-06	18.18	19.12	18.18	19.03	96002
2009-02-09	19.22	19.58	19.20	19.47	99917
2009-02-10	19.44	19.63	18.98	18.99	124257
2009-02-11	19.25	19.31	18.72	19.02	61630
2009-02-12	18.95	19.25	18.70	18.80	151319
2009-02-13	18.44	19.03	18.25	18.99	93500
2009-02-17	18.61	18.91	18.09	18.65	127991
2009-02-18	18.54	18.54	17.71	17.85	153220
2009-02-19	17.90	18.17	17.57	17.61	89444
2009-02-20	17.48	17.48	16.64	17.10	169167
2009-02-23	17.06	17.43	16.95	16.98	86344
2009-02-24	16.91	16.96	16.55	16.92	252404
2009-02-25	16.72	17.46	16.59	17.32	109923
2009-02-26	17.29	17.76	17.19	17.40	144155
2009-02-27	16.67	17.50	16.59	16.99	325049
2009-03-02	16.24	16.62	15.50	15.85	114951
2009-03-03	15.16	16.01	15.16	15.51	227712
2009-03-04	16.50	16.50	15.57	16.18	288279
2009-03-05	14.79	16.15	14.79	16.10	158624
2009-03-06	16.15	16.19	14.85	15.16	546163
2009-03-09	14.73	15.09	13.95	14.42	238563
2009-03-10	14.70	15.48	14.61	15.48	352337
2009-03-11	15.66	16.02	15.35	15.99	138195
2009-03-12	16.00	16.19	15.51	16.10	176513
2009-03-13	16.20	17.02	16.13	16.74	164770
2009-03-16	16.85	17.52	16.57	16.90	101509
2009-03-17	16.90	17.28	16.71	17.10	242393
2009-03-18	17.26	17.81	17.13	17.56	186359
2009-03-19	17.65	18.00	17.29	17.69	813628
2009-03-20	17.69	17.70	16.99	17.03	142226
2009-03-23	17.33	17.94	17.30	17.83	79465
2009-03-24	18.00	18.17	17.36	17.41	120911
2009-03-25	17.41	17.82	16.76	17.14	165780
2009-03-26	16.23	18.32	16.23	17.69	167306
2009-03-27	17.70	18.03	17.27	17.78	370902
2009-03-30	16.67	17.78	16.56	17.70	362966
2009-03-31	17.80	18.68	17.80	18.25	196218
2009-04-01	18.77	18.77	17.98	18.22	147064
2009-04-02	18.60	19.64	18.49	19.29	150300
2009-04-03	19.50	20.07	19.25	19.51	115797
2009-04-06	19.57	19.58	19.05	19.05	127691
2009-04-07	18.83	19.04	18.21	18.30	111831
2009-04-08	18.58	18.99	18.58	18.94	69870
2009-04-09	19.68	19.70	19.09	19.69	53890
2009-04-13	19.70	20.25	19.40	20.22	62252
2009-04-14	19.94	20.21	19.71	19.94	72544
2009-04-15	19.51	20.27	19.51	20.00	143398
2009-04-16	20.11	20.89	19.80	20.69	83332
2009-04-17	20.79	21.10	20.64	21.01	107251
2009-04-20	20.86	21.01	19.96	20.25	145656
2009-04-21	19.61	20.80	19.45	20.54	150387
2009-04-22	20.72	21.62	20.59	20.94	158921
2009-04-23	21.29	22.48	21.10	22.25	280468
2009-04-24	22.42	24.65	21.78	24.09	372933
2009-04-27	22.38	22.38	18.50	19.98	918434
2009-04-28	20.24	21.12	20.12	20.66	1109636
2009-04-29	20.37	21.11	20.03	20.95	352606
2009-04-30	20.89	21.22	20.05	20.56	292039
2009-05-01	20.40	20.54	20.00	20.26	147400
2009-05-04	20.93	21.30	20.62	20.80	236163
2009-05-05	21.10	21.30	20.80	21.04	271105
2009-05-06	21.17	21.17	20.50	20.90	231563
2009-05-07	21.47	21.76	20.95	21.36	389809
2009-05-08	21.69	22.09	21.00	21.85	297504
2009-05-11	21.95	22.05	21.50	21.94	1472146
2009-05-12	21.94	21.98	21.20	21.54	247654
2009-05-13	21.49	21.49	20.61	20.73	167507
2009-05-14	20.68	21.28	20.68	21.25	84221
2009-05-15	21.00	21.71	21.00	21.62	243269
2009-05-18	21.62	22.13	21.57	22.01	223389
2009-05-19	22.13	22.70	21.94	22.48	353684
2009-05-20	22.00	22.00	21.16	21.21	208876
2009-05-21	21.06	21.17	20.54	20.72	104247
2009-05-22	20.23	20.82	20.23	20.65	75968
2009-05-26	20.65	21.48	20.65	21.43	467431
2009-05-27	21.66	21.66	20.42	20.48	144255
2009-05-28	20.27	21.01	20.20	20.74	276392
2009-05-29	20.84	21.34	20.78	21.07	102492
2009-06-01	20.50	21.41	20.50	20.69	164759
2009-06-02	20.50	21.31	20.50	21.07	631113
2009-06-03	21.07	21.19	20.35	20.52	320885
2009-06-04	20.74	20.93	20.29	20.60	257818
2009-06-05	20.68	21.18	20.61	20.62	264484
2009-06-08	20.74	20.86	20.51	20.69	65740
2009-06-09	20.83	21.14	20.63	21.13	89649
2009-06-10	21.13	22.87	21.01	22.46	376979
2009-06-11	22.20	24.40	22.20	24.13	422602
2009-06-12	23.57	24.29	23.25	23.96	181375
2009-06-15	23.74	23.90	23.26	23.43	135303
2009-06-16	23.26	23.47	22.59	22.70	322304
2009-06-17	22.53	23.10	22.43	22.83	398521
2009-06-18	22.60	23.01	22.40	22.99	115699
2009-06-19	23.53	23.84	22.93	23.81	156448
2009-06-22	23.50	23.81	23.09	23.29	336830
2009-06-23	23.83	23.83	22.95	23.37	261756
2009-06-24	23.63	24.13	23.63	23.91	177000
2009-06-25	23.79	25.31	23.75	25.17	221365
2009-06-26	25.05	25.49	24.90	25.27	230826
2009-06-29	25.38	25.59	25.07	25.50	239651
2009-06-30	25.56	25.84	25.18	25.66	156213
2009-07-01	25.41	26.49	25.41	26.22	179712
2009-07-02	25.33	25.90	25.07	25.85	62734
2009-07-06	25.14	25.38	24.64	25.30	124763
2009-07-07	25.28	25.28	24.60	24.95	105767
2009-07-08	24.94	24.97	24.23	24.61	228269
2009-07-09	24.95	25.40	24.66	25.20	150926
2009-07-10	25.07	25.47	24.86	25.37	189868
2009-07-13	25.44	25.93	25.16	25.53	151584
2009-07-14	25.59	25.91	25.33	25.80	100136
2009-07-15	26.02	26.82	26.01	26.75	120972
2009-07-16	26.27	26.56	26.03	26.48	60195
2009-07-17	26.53	26.59	26.21	26.46	42922
2009-07-20	26.65	27.11	26.44	26.90	69600
2009-07-21	27.23	27.41	26.49	27.18	182755
2009-07-22	27.19	27.80	27.11	27.65	76295
2009-07-23	27.79	29.29	27.66	28.93	161843
2009-07-24	28.43	28.88	27.79	28.24	103316
2009-07-27	28.39	28.39	27.68	27.85	88955
2009-07-28	27.90	27.90	27.04	27.33	54142
2009-07-29	27.53	27.56	26.58	27.10	87592
2009-07-30	27.44	27.48	26.63	26.91	123179
2009-07-31	26.90	28.21	26.90	27.91	249934
2009-08-03	28.38	28.94	28.19	28.86	175995
2009-08-04	28.63	29.10	28.21	29.01	170114
2009-08-05	28.94	29.34	28.42	29.08	79695
2009-08-06	29.39	29.97	29.39	29.74	197226
2009-08-07	29.87	30.49	29.54	30.00	150091
2009-08-10	29.97	30.18	29.54	29.73	123032
2009-08-11	29.56	29.56	29.00	29.10	228195
2009-08-12	29.10	29.34	28.55	28.62	108810
2009-08-13	28.79	28.86	28.16	28.32	139690
2009-08-14	28.43	29.05	27.79	27.86	208139
2009-08-17	27.78	27.88	26.53	26.69	188155
2009-08-18	26.79	26.79	26.02	26.26	333271
2009-08-19	26.05	26.40	25.51	25.99	234959
2009-08-20	25.59	26.32	25.46	26.14	192906
2009-08-21	26.59	27.52	26.30	27.29	193712
2009-08-24	27.44	27.88	27.33	27.61	187115
2009-08-25	27.60	28.55	27.60	28.44	200569
2009-08-26	28.63	28.63	27.67	27.73	196449
2009-08-27	27.73	28.01	27.36	27.80	139149
2009-08-28	27.75	27.93	27.55	27.72	108090
2009-08-31	27.44	27.44	25.80	26.17	124134
2009-09-01	25.75	26.82	25.71	25.73	131761
2009-09-02	25.10	25.86	25.10	25.49	78296
2009-09-03	26.10	26.63	25.97	26.53	136114
2009-09-04	26.50	27.07	26.46	27.07	107991
2009-09-08	27.20	28.47	27.20	28.39	150021
2009-09-09	28.39	28.61	27.84	28.16	327142
2009-09-10	28.31	28.98	28.29	28.78	55252
2009-09-11	28.95	28.95	28.46	28.70	71593
2009-09-14	28.45	28.89	28.37	28.63	55964
2009-09-15	28.70	28.91	28.31	28.44	124528
2009-09-16	28.49	28.80	27.39	28.69	228242
2009-09-17	28.57	29.36	28.57	29.35	110614
2009-09-18	29.10	30.07	28.86	30.04	111459
2009-09-21	29.65	29.95	29.57	29.59	34864
2009-09-22	29.61	29.89	29.00	29.57	103509
2009-09-23	29.28	29.80	29.19	29.31	70771
2009-09-24	29.55	29.55	28.81	29.17	114956
2009-09-25	29.01	29.31	28.24	28.25	59557
2009-09-28	28.18	29.42	27.91	29.38	88281
2009-09-29	29.37	29.61	28.68	28.76	43972
2009-09-30	28.80	29.12	28.19	28.19	149184
2009-10-01	28.07	28.37	27.21	27.35	101790
2009-10-02	27.56	28.71	26.71	26.91	135203
2009-10-05	27.15	27.41	26.91	27.25	111629
2009-10-06	27.45	28.40	27.45	27.89	223136
2009-10-07	28.02	28.29	27.63	28.27	53207
2009-10-08	28.14	28.84	28.14	28.38	56880
2009-10-09	28.15	28.87	28.15	28.38	28123
2009-10-12	28.55	29.59	28.48	29.46	74339
2009-10-13	29.66	29.66	29.35	29.59	56848
2009-10-14	29.80	30.12	29.47	29.64	107552
2009-10-15	29.23	29.69	29.18	29.63	58303
2009-10-16	29.67	29.89	29.12	29.72	95614
2009-10-19	29.67	29.89	29.47	29.81	44944
2009-10-20	29.63	29.77	28.65	28.94	122750
2009-10-21	29.00	29.40	28.79	28.83	144611
2009-10-22	28.64	28.64	28.34	28.48	147146
2009-10-23	28.42	28.65	28.13	28.46	100775
2009-10-26	28.50	28.71	27.00	27.00	114163
2009-10-27	26.36	27.35	26.25	26.67	106429
2009-10-28	25.93	26.47	25.21	25.32	219152
2009-10-29	26.09	26.24	25.77	26.02	190335
2009-10-30	26.18	26.18	24.95	25.46	163268
2009-11-02	25.63	26.08	25.26	25.64	81375
2009-11-03	25.00	26.03	25.00	25.99	103332
2009-11-04	26.05	26.33	25.71	25.94	184414
2009-11-05	26.01	26.28	25.91	26.00	249277
2009-11-06	25.99	26.13	25.80	26.05	119701
2009-11-09	26.23	27.59	26.14	27.56	267615
2009-11-10	27.71	28.54	27.53	27.97	176523
2009-11-11	28.33	28.40	27.82	27.88	47675
2009-11-12	27.85	28.22	26.93	26.99	66514
2009-11-13	27.10	27.92	27.08	27.83	38145
2009-11-16	27.76	28.30	27.76	28.19	39780
2009-11-17	28.17	28.36	27.97	28.32	63506
2009-11-18	28.36	28.37	27.58	27.84	115706
2009-11-19	27.64	27.64	26.67	27.04	109611
2009-11-20	26.75	27.83	26.74	27.80	37810
2009-11-23	28.06	28.79	27.31	28.60	75674
2009-11-24	28.35	28.55	28.08	28.36	85460
2009-11-25	28.13	28.43	27.97	28.16	192958
2009-11-27	27.30	27.94	27.14	27.46	71327
2009-11-30	27.76	28.33	27.16	28.28	240133
2009-12-01	28.33	29.14	28.19	28.66	225058
2009-12-02	29.01	29.25	28.76	28.78	475816
2009-12-03	28.97	29.84	28.88	29.68	204013
2009-12-04	29.80	30.37	29.72	30.24	111958
2009-12-07	30.13	30.39	30.02	30.12	36748
2009-12-08	30.07	30.35	29.47	29.59	81932
2009-12-09	29.61	29.61	28.75	28.95	78033
2009-12-10	28.81	29.13	28.73	28.90	130726
2009-12-11	28.82	28.82	28.49	28.62	104850
2009-12-14	28.77	29.29	28.70	29.29	101313
2009-12-15	29.41	31.14	29.05	30.99	220806
2009-12-16	31.18	31.85	31.00	31.81	221294
2009-12-17	31.65	32.05	31.00	32.05	151618
2009-12-18	32.47	32.68	31.80	32.20	287858
2009-12-21	32.19	32.44	31.35	31.46	65683
2009-12-22	31.49	32.41	31.48	32.24	95504
2009-12-23	32.23	32.38	31.99	32.25	117383
2009-12-24	32.41	32.41	32.04	32.28	16282
2009-12-28	32.28	32.41	31.89	32.06	30078
2009-12-29	32.09	32.13	31.60	31.73	30782
2009-12-30	31.39	31.52	31.18	31.45	31680
2009-12-31	31.41	31.51	30.88	31.26	46126
2010-01-04	31.49	32.90	31.28	32.88	113817
2010-01-05	32.70	33.78	32.70	33.52	95627
2010-01-06	33.57	33.97	33.14	33.80	107155
2010-01-07	33.52	34.13	33.39	33.81	323889
2010-01-08	34.02	34.44	33.78	34.08	444391
2010-01-11	34.09	34.24	32.69	33.81	441241
2010-01-12	33.84	33.85	33.32	33.48	318005
2010-01-13	33.78	34.36	33.49	34.17	722977
2010-01-14	34.37	35.49	34.11	35.00	470904
2010-01-15	35.23	35.23	33.95	34.38	150617
2010-01-19	34.30	34.86	33.86	34.05	209763
2010-01-20	34.06	34.06	33.22	33.50	80991
2010-01-21	33.31	33.64	32.99	33.22	144526
2010-01-22	33.25	33.92	33.05	33.55	163370
2010-01-25	33.72	33.83	32.77	32.80	121638
2010-01-26	32.61	32.61	31.73	31.82	107090
2010-01-27	31.79	32.10	31.35	31.60	93777
2010-01-28	31.45	31.83	31.12	31.12	61752
2010-01-29	31.17	31.76	30.96	31.41	191519
2010-02-01	31.35	32.09	31.31	32.02	103715
2010-02-02	32.37	32.61	32.08	32.38	155289
2010-02-03	32.46	33.29	32.26	32.98	102167
2010-02-04	32.55	32.76	31.26	31.33	130062
2010-02-05	31.12	31.36	30.40	31.32	122969
2010-02-08	31.32	31.76	31.13	31.52	102127
2010-02-09	31.69	32.83	31.63	32.39	110513
2010-02-10	32.41	32.69	32.21	32.64	49498
2010-02-11	32.80	33.09	32.69	32.94	55317
2010-02-12	32.74	32.74	32.21	32.69	130811
2010-02-16	32.76	33.99	32.71	33.81	150576
2010-02-17	34.00	34.31	33.65	33.84	160363
2010-02-18	33.69	34.09	33.04	33.86	104273
2010-02-19	33.93	34.00	33.39	33.96	105063
2010-02-22	34.02	34.08	33.83	34.05	97442
2010-02-23	34.19	34.19	33.43	33.85	74413
2010-02-24	33.85	34.08	33.66	34.06	114733
2010-02-25	33.75	34.34	33.31	33.79	236168
2010-02-26	33.95	34.10	33.73	33.93	146910
2010-03-01	34.14	34.14	33.69	33.98	87409
2010-03-02	34.01	34.50	33.81	33.95	291646
2010-03-03	33.95	35.68	33.95	35.36	385449
2010-03-04	35.25	36.06	35.25	35.95	108898
2010-03-05	36.44	37.18	36.40	36.90	199773
2010-03-08	36.65	37.27	36.65	37.10	137208
2010-03-09	37.01	37.98	36.87	37.27	69796
2010-03-10	37.40	37.65	37.07	37.09	225508
2010-03-11	36.76	37.34	36.66	36.99	154770
2010-03-12	36.99	37.44	36.88	37.42	136290
2010-03-15	37.18	37.18	36.74	36.89	61959
2010-03-16	36.78	36.85	36.38	36.57	93189
2010-03-17	36.61	37.25	36.20	36.62	454719
2010-03-18	36.86	36.86	35.98	36.49	401116
2010-03-19	36.20	36.31	35.81	35.91	380400
2010-03-22	35.96	36.61	35.81	36.38	179208
2010-03-23	36.50	36.58	35.72	36.44	269104
2010-03-24	36.11	36.70	36.10	36.45	60345
2010-03-25	36.69	37.10	36.37	36.82	187016
2010-03-26	36.76	37.18	36.39	36.60	126589
2010-03-29	36.58	36.89	36.46	36.76	125997
2010-03-30	36.92	37.44	36.77	37.25	157324
2010-03-31	37.29	37.48	37.01	37.02	125503
2010-04-01	37.38	37.49	37.03	37.16	39218
2010-04-05	37.07	37.71	36.97	37.22	131941
2010-04-06	37.27	37.37	36.39	36.46	117988
2010-04-07	36.55	36.55	35.63	35.94	230945
2010-04-08	35.86	36.16	35.54	35.62	113089
2010-04-09	35.85	36.00	35.45	35.68	97916
2010-04-12	35.74	35.88	35.66	35.69	98845
2010-04-13	35.93	35.95	35.58	35.80	330153
2010-04-14	36.08	36.77	36.08	36.77	253310
2010-04-15	36.87	36.87	36.40	36.58	113697
2010-04-16	36.33	36.86	35.39	35.58	144676
2010-04-19	35.36	35.53	34.54	34.95	143764
2010-04-20	35.29	35.58	35.05	35.51	98571
2010-04-21	35.49	36.32	35.49	36.31	180067
2010-04-22	35.90	36.71	35.67	36.57	136390
2010-04-23	36.56	36.84	36.45	36.72	130698
2010-04-26	36.91	37.25	36.59	36.69	147403
2010-04-27	36.65	36.74	34.88	34.90	112736
2010-04-28	35.42	35.42	33.79	35.03	301783
2010-04-29	35.34	36.35	35.34	35.90	244840
2010-04-30	35.92	36.11	34.95	35.41	112972
2010-05-03	35.38	35.53	35.05	35.40	66589
2010-05-04	34.52	35.33	33.77	34.22	152664
2010-05-05	33.42	34.01	32.65	32.80	147283
2010-05-06	32.62	32.94	30.33	31.23	154180
2010-05-07	31.39	31.83	30.27	31.13	176984
2010-05-10	32.64	33.46	32.29	33.36	123128
2010-05-11	33.04	33.61	32.90	33.52	162972
2010-05-12	33.66	34.35	33.55	34.17	135630
2010-05-13	33.96	34.78	33.92	34.64	115378
2010-05-14	34.23	34.23	33.47	34.00	165083
2010-05-17	33.90	34.50	33.31	34.43	214671
2010-05-18	35.07	35.07	33.95	34.00	177732
2010-05-19	33.19	34.03	33.19	33.70	231846
2010-05-20	32.03	33.29	32.03	32.50	217938
2010-05-21	32.18	33.20	31.94	33.09	105431
2010-05-24	32.83	32.83	32.09	32.19	129164
2010-05-25	31.07	32.65	30.94	32.42	197330
2010-05-26	32.65	34.22	32.65	33.18	273036
2010-05-27	34.22	34.78	33.66	34.76	228596
2010-05-28	34.56	35.03	33.99	34.00	112558
2010-06-01	33.76	34.32	33.75	33.82	254194
2010-06-14	32.81	34.17	31.76	33.07	258740
2010-06-15	33.72	33.72	32.59	33.18	125142
2010-06-16	32.94	33.07	31.79	31.89	122778
2010-06-17	31.87	31.94	31.12	31.45	78138
2010-06-18	31.79	32.01	31.52	31.70	136800
2010-06-21	32.16	32.18	30.76	30.87	165279
2010-06-22	30.93	31.00	29.70	29.84	268561
2010-06-23	30.27	30.43	29.64	30.17	203968
2010-06-24	30.30	30.60	29.84	30.25	234471
2010-06-25	30.15	30.96	29.97	30.54	209268
2010-06-28	30.74	30.76	30.50	30.55	115101
2010-06-29	30.25	30.25	29.09	29.35	109692
2010-06-30	29.56	29.76	28.84	29.05	122594
2010-07-01	29.34	29.44	28.17	28.60	153714
2010-07-02	28.54	28.81	28.18	28.70	62400
2010-07-06	29.49	29.53	28.63	28.91	205087
2010-07-07	28.76	30.28	28.76	30.17	405294
2010-07-08	30.36	30.97	30.36	30.90	63722
2010-07-09	30.90	31.15	30.86	31.15	26433
2010-07-12	31.15	31.38	30.94	31.25	86168
2010-07-13	31.52	31.76	31.14	31.54	224030
2010-07-14	31.54	31.76	31.39	31.68	93105
2010-07-15	31.71	31.73	31.32	31.66	70080
2010-07-16	31.44	31.48	31.17	31.40	141982
2010-07-19	31.28	31.92	31.10	31.79	180169
2010-07-20	31.60	32.03	31.41	31.80	117294
2010-07-21	32.10	32.10	31.20	31.48	178791
2010-07-22	31.90	31.90	31.39	31.66	719199
2010-07-23	31.66	32.63	31.62	32.55	63100
2010-07-26	32.37	33.16	32.34	33.00	243551
2010-07-27	33.32	33.32	32.75	32.98	183831
2010-07-28	33.05	33.05	32.26	32.58	80281
2010-07-29	32.97	32.97	31.93	32.30	114450
2010-07-30	32.34	32.69	32.19	32.49	371968
2010-08-02	32.97	33.49	32.62	33.25	320040
2010-08-03	33.18	33.50	32.78	33.01	489690
2010-08-04	33.05	33.17	32.16	32.25	113839
2010-08-05	31.92	32.23	31.86	32.01	365758
2010-08-06	31.72	31.79	31.21	31.56	231548
2010-08-09	31.59	31.79	31.40	31.44	121820
2010-08-10	31.00	31.32	29.92	30.35	230555
2010-08-11	29.65	30.07	29.16	29.74	138668
2010-08-12	29.28	30.31	29.18	30.23	353750
2010-08-13	30.29	30.80	30.29	30.77	102129
2010-08-16	30.45	31.03	29.82	31.03	115490
2010-08-17	31.32	31.32	30.84	31.23	284738
2010-08-18	31.10	31.51	31.07	31.40	204197
2010-08-19	31.39	31.39	30.99	31.12	559701
2010-08-20	30.97	30.97	30.48	30.78	205795
2010-08-23	30.98	30.98	30.11	30.18	100625
2010-08-24	29.72	29.74	28.99	29.22	847462
2010-08-25	29.18	29.22	28.77	29.05	163143
2010-08-26	28.83	29.25	28.70	28.72	254040
2010-08-27	29.35	29.35	28.79	29.09	165358
2010-08-30	29.06	29.06	28.08	28.18	193335
2010-08-31	27.90	28.51	27.55	28.39	575211
2010-09-01	28.60	29.43	28.41	29.18	293997
2010-09-02	29.08	29.50	29.05	29.49	163550
2010-09-03	29.92	30.41	29.92	30.16	246160
2010-09-07	30.10	30.13	29.69	29.97	210593
2010-09-08	30.15	30.30	29.78	29.84	275069
2010-09-09	30.30	30.30	29.78	30.14	169694
2010-09-10	30.23	30.39	29.90	30.30	460722
2010-09-13	30.62	31.09	30.46	31.00	409120
2010-09-14	31.02	31.56	30.82	31.33	153904
2010-09-15	31.39	32.32	31.30	32.02	103037
2010-09-16	32.04	32.28	31.91	32.24	54130
2010-09-17	32.49	32.84	31.55	32.01	56818
2010-09-20	32.25	32.59	32.04	32.58	67878
2010-09-21	32.71	33.35	32.71	33.21	141050
2010-09-22	33.25	33.43	33.01	33.40	146170
2010-09-23	33.01	33.51	32.93	33.36	108066
2010-09-24	33.52	33.84	33.46	33.74	224687
2010-09-27	33.79	33.84	33.05	33.15	182670
2010-09-28	33.35	34.00	33.02	33.96	251966
2010-09-29	34.23	34.38	33.81	34.14	248836
2010-09-30	34.38	34.70	34.19	34.44	140091
2010-10-01	34.66	34.93	34.51	34.75	146016
2010-10-04	34.78	34.78	34.38	34.50	188364
2010-10-05	34.67	35.36	34.60	35.34	151097
2010-10-06	35.30	35.47	34.85	34.97	91934
2010-10-07	34.99	35.09	34.47	34.75	174450
2010-10-08	34.74	35.32	34.65	35.31	197534
2010-10-11	35.48	35.48	34.76	35.05	165686
2010-10-12	34.83	35.32	34.77	35.18	328086
2010-10-13	35.25	36.44	35.25	36.42	134671
2010-10-14	36.11	36.25	35.55	35.88	117860
2010-10-15	36.16	36.16	34.90	35.47	139168
2010-10-18	35.43	35.92	35.01	35.87	70497
2010-10-19	35.30	35.81	35.04	35.69	104208
2010-10-20	35.80	36.36	35.65	36.05	110984
2010-10-21	36.34	36.39	35.57	36.33	91048
2010-10-22	36.49	36.49	35.69	35.98	104469
2010-10-25	36.35	36.55	35.70	35.96	120714
2010-10-26	35.72	36.23	35.70	35.90	80974
2010-10-27	35.95	36.07	35.40	35.94	109273
2010-10-28	36.23	36.52	36.01	36.25	95015
2010-10-29	36.35	37.18	36.35	37.08	88469
2010-11-01	37.40	37.87	37.29	37.85	88436
2010-11-02	37.78	38.00	37.32	37.78	44884
2010-11-03	37.98	38.20	37.76	38.13	78068
2010-11-04	38.29	38.69	36.62	37.10	205324
2010-11-05	37.11	37.64	36.89	37.20	93114
2010-11-08	37.40	37.76	37.14	37.54	63559
2010-11-09	37.64	37.75	36.65	36.99	77294
2010-11-10	36.95	37.53	36.72	37.50	72826
2010-11-11	37.40	37.75	37.19	37.66	101681
2010-11-12	37.35	37.64	36.63	36.82	42119
2010-11-15	36.85	37.08	36.32	36.64	31022
2010-11-16	35.98	36.58	35.43	35.53	101360
2010-11-17	35.70	36.77	35.65	36.69	46486
2010-11-18	36.92	37.52	36.28	36.82	101729
2010-11-19	36.84	37.50	36.60	37.43	31602
2010-11-22	37.20	37.88	37.18	37.83	60822
2010-11-23	37.29	37.29	36.20	36.52	72419
2010-11-24	36.85	37.42	36.75	36.92	93699
2010-11-26	36.66	37.18	35.68	35.86	47616
2010-11-29	35.29	37.75	35.29	37.64	120553
2010-11-30	37.49	38.30	37.49	38.14	91188
2010-12-01	38.35	39.04	38.31	38.53	109812
2010-12-02	38.75	39.00	38.25	38.26	106936
2010-12-03	38.26	38.44	37.92	38.25	61124
2010-12-06	38.45	38.65	38.12	38.61	51061
2010-12-07	38.72	39.25	38.66	38.73	48770
2010-12-08	38.92	39.15	38.51	39.14	34613
2010-12-09	39.25	39.31	38.30	38.94	45198
2010-12-10	38.93	39.27	38.70	39.17	61463
2010-12-13	39.33	39.71	39.19	39.57	61809
2010-12-14	39.73	39.74	38.50	38.85	113301
2010-12-15	38.57	38.81	38.31	38.57	43041
2010-12-16	38.43	39.42	38.21	39.42	41523
2010-12-17	39.45	39.67	38.97	39.54	74071
2010-12-20	39.48	39.74	39.20	39.66	40020
2010-12-21	39.79	39.95	39.65	39.66	50844
2010-12-22	39.75	40.44	39.65	40.28	38439
2010-12-23	40.19	40.50	39.89	40.23	42814
2010-12-27	40.14	40.97	40.04	40.90	47346
2010-12-28	40.91	41.01	40.34	40.59	43895
2010-12-29	40.77	41.29	40.77	41.29	76675
2010-12-30	41.35	41.35	40.45	40.65	74238
2010-12-31	40.75	40.99	40.60	40.61	59739
2011-01-03	40.72	41.22	40.72	41.08	64021
2011-01-04	41.03	41.43	40.99	41.34	41579
2011-01-05	41.27	42.20	40.72	41.99	209662
2011-01-06	42.15	42.20	41.20	41.51	56151
2011-01-07	41.43	41.67	40.62	41.54	78028
2011-01-10	41.34	41.35	40.44	40.57	84931
2011-01-11	40.30	41.89	40.26	41.76	91640
2011-01-12	41.89	41.89	40.22	40.24	103303
2011-01-13	40.20	40.26	39.65	40.26	102450
2011-01-14	40.02	40.71	39.80	40.18	60289
2011-01-18	40.10	40.63	39.72	40.25	77123
2011-01-19	40.32	40.73	40.27	40.42	35951
2011-01-20	40.25	40.76	39.89	40.68	65585
2011-01-21	40.85	41.05	39.53	39.64	75633
2011-01-24	39.40	40.35	39.39	40.30	74666
2011-01-25	39.87	40.15	39.40	39.85	333041
2011-01-26	39.76	40.33	39.58	39.98	180951
2011-01-27	39.83	40.09	39.50	39.63	73974
2011-01-28	39.75	39.92	37.56	38.81	171812
2011-01-31	39.20	39.39	38.48	39.15	107697
2011-02-01	39.51	39.51	38.75	39.33	69813
2011-02-02	39.16	40.82	39.01	40.59	91841
2011-02-03	40.56	40.81	40.23	40.33	42468
2011-02-04	40.28	40.42	39.70	39.79	37657
2011-02-07	39.73	40.18	39.60	40.17	40128
2011-02-08	40.06	40.22	38.84	40.18	104514
2011-02-09	40.58	40.86	39.85	39.85	122251
2011-02-10	39.45	39.45	38.34	38.59	435613
2011-02-11	38.35	38.70	37.93	38.29	244247
2011-02-14	38.14	38.51	38.09	38.26	142885
2011-02-15	38.01	38.55	37.62	38.45	176507
2011-02-16	38.52	38.67	38.22	38.36	101051
2011-02-17	38.20	38.47	37.93	38.17	145538
2011-02-18	38.18	38.36	37.98	38.06	123534
2011-02-22	38.00	38.00	36.80	37.39	221438
2011-02-23	37.51	37.51	36.26	37.19	106951
2011-02-24	37.01	37.94	36.54	36.92	176259
2011-02-25	37.06	37.50	36.60	37.14	83666
2011-02-28	37.08	38.19	37.08	38.04	129096
2011-03-01	38.13	39.01	37.98	39.01	152001
2011-03-02	38.83	39.33	37.75	37.99	288631
2011-03-03	38.32	39.55	38.06	39.50	201234
2011-03-04	39.15	39.93	38.96	39.87	68991
2011-03-07	40.00	40.97	39.80	40.70	111891
2011-03-08	40.70	41.45	40.49	41.26	112468
2011-03-09	41.15	41.26	40.81	40.92	98840
2011-03-10	40.16	41.05	40.01	40.55	137435
2011-03-11	40.27	41.08	39.92	40.99	220702
2011-03-14	40.67	41.16	40.17	40.94	155367
2011-03-15	40.12	40.83	40.08	40.61	121158
2011-03-16	40.49	40.49	39.45	39.77	114348
2011-03-17	40.17	40.49	39.59	39.66	171105
2011-03-18	39.89	39.99	39.00	39.85	198533
2011-03-21	39.81	40.73	39.28	40.50	64935
2011-03-22	40.50	40.75	39.94	40.41	158798
2011-03-23	40.43	40.74	40.25	40.58	61355
2011-03-24	40.64	41.15	40.30	41.15	80380
2011-03-25	41.15	41.35	40.52	40.97	71786
2011-03-28	40.94	41.20	40.51	41.13	61672
2011-03-29	40.95	41.90	40.25	41.56	71202
2011-03-30	41.54	42.10	41.12	41.84	117966
2011-03-31	41.71	42.65	41.71	42.49	61720
2011-04-01	42.54	43.55	42.54	42.72	74717
2011-04-04	42.71	42.73	42.08	42.24	43386
2011-04-05	42.18	42.29	41.51	41.62	67364
2011-04-06	41.80	42.20	41.59	42.11	75311
2011-04-07	42.07	42.07	40.64	40.86	99473
2011-04-08	41.10	42.06	40.81	41.40	78076
2011-04-11	41.22	41.36	39.88	40.12	140870
2011-04-12	39.93	40.83	39.39	39.90	114829
2011-04-13	39.99	40.37	39.90	40.27	66056
2011-04-14	40.15	40.49	39.78	40.33	72492
2011-04-15	40.27	40.90	40.11	40.67	52730
2011-04-18	40.48	40.48	39.50	40.14	33960
2011-04-19	39.98	40.43	39.98	40.20	21751
2011-04-20	40.68	41.31	40.38	41.18	35871
2011-04-21	41.27	42.60	41.20	41.28	35413
2011-04-25	41.20	41.25	40.57	40.68	48766
2011-04-26	40.67	41.56	40.21	41.09	102241
2011-04-27	41.04	41.69	41.00	41.59	78037
2011-04-28	41.52	41.58	41.08	41.29	29314
2011-04-29	41.29	41.84	41.23	41.71	47509
2011-05-02	41.60	42.00	41.21	41.60	55811
2011-05-03	41.60	41.78	40.87	41.37	110023
2011-05-04	41.34	41.56	41.25	41.50	23449
2011-05-05	41.34	41.93	40.02	41.64	113793
2011-05-06	41.96	42.44	41.68	41.83	43337
2011-05-09	41.83	41.92	41.32	41.51	55088
2011-05-10	41.65	42.06	41.51	41.95	80365
2011-05-11	41.79	42.02	39.52	41.33	34961
2011-05-12	41.19	41.80	39.47	41.77	21549
2011-05-13	41.79	42.50	39.93	41.47	121931
2011-05-16	41.16	41.82	41.16	41.35	74401
2011-05-17	41.30	41.35	40.33	41.04	51618
2011-05-18	41.15	41.55	40.72	40.84	52807
2011-05-19	41.10	41.74	41.00	41.70	92047
2011-05-20	41.65	41.65	40.23	40.99	147011
2011-05-23	40.79	41.57	38.94	40.97	118143
2011-05-24	41.12	41.16	40.77	40.89	147904
2011-05-25	39.95	40.49	39.63	40.42	89922
2011-05-26	40.01	40.67	40.01	40.28	56066
2011-05-27	40.24	40.87	40.24	40.66	32828
2011-05-31	40.85	40.95	40.70	40.83	93813
2011-06-01	40.92	40.92	39.29	40.64	85988
2011-06-02	40.63	40.96	40.32	40.59	38166
2011-06-03	40.44	40.92	39.87	40.72	79833
2011-06-06	40.65	41.07	40.16	40.56	126830
2011-06-07	40.80	41.45	40.77	40.93	169147
2011-06-08	40.86	41.27	40.38	40.48	42731
2011-06-09	40.73	40.89	39.77	40.19	65829
2011-06-10	40.28	40.30	39.20	39.43	38549
2011-06-13	39.52	40.13	39.52	39.91	34331
2011-06-14	40.70	41.90	40.49	41.63	146471
2011-06-15	41.34	41.34	40.38	40.75	91225
2011-06-16	40.60	40.62	40.23	40.40	74840
2011-06-17	40.55	41.17	40.32	40.88	197826
2011-06-20	40.83	41.14	40.64	41.12	137625
2011-06-21	41.30	41.51	41.13	41.38	118793
2011-06-22	41.13	41.60	41.13	41.23	89338
2011-06-23	40.75	41.20	40.57	40.69	113644
2011-06-24	40.68	40.86	40.50	40.70	58819
2011-06-27	40.59	40.86	40.52	40.69	61701
2011-06-28	41.00	41.00	40.53	40.63	120826
2011-06-29	40.77	41.11	40.37	40.87	43784
2011-06-30	40.89	41.18	40.79	40.96	142061
2011-07-01	40.90	41.25	40.56	40.93	127585
2011-07-05	40.84	41.26	40.80	40.97	148349
2011-07-06	41.02	41.19	40.58	40.68	128380
2011-07-07	40.95	41.03	40.68	40.78	460710
2011-07-08	40.52	40.80	40.07	40.40	187044
2011-07-11	40.04	40.27	39.82	40.22	54639
2011-07-12	40.16	40.26	39.62	39.97	243294
2011-07-13	40.00	40.35	39.72	40.14	337813
2011-07-14	40.31	40.31	39.91	40.05	176219
2011-07-15	40.07	40.44	39.89	40.40	92539
2011-07-18	40.25	40.47	39.90	40.10	123417
2011-07-19	40.34	40.38	39.90	40.20	88205
2011-07-20	40.03	40.16	39.44	39.95	66104
2011-07-21	39.96	40.64	39.50	40.58	56955
2011-07-22	40.44	41.00	40.25	40.86	55824
2011-07-25	40.51	41.31	40.29	40.79	66832
2011-07-26	40.73	41.23	40.17	41.08	84698
2011-07-27	40.18	40.98	40.18	40.71	76901
2011-07-28	40.71	41.34	40.50	40.65	62598
2011-07-29	40.25	41.11	40.17	40.94	51776
2011-08-01	41.10	41.10	40.40	40.94	71455
2011-08-02	40.61	40.92	38.96	40.35	59255
2011-08-03	40.26	40.44	38.28	40.37	104160
2011-08-04	39.93	40.05	38.90	38.90	121874
2011-08-05	39.19	39.88	38.19	39.43	123858
2011-08-08	38.97	38.97	35.88	37.17	228491
2011-08-09	37.39	38.79	36.80	38.72	152109
2011-08-10	38.26	39.41	37.22	37.29	84628
2011-08-11	37.44	38.33	36.57	37.95	253699
2011-08-12	38.33	39.14	38.13	38.54	171545
2011-08-15	38.96	39.37	38.92	39.28	61177
2011-08-16	38.89	39.15	38.46	38.88	173541
2011-08-17	39.02	39.68	38.49	39.68	50960
2011-08-18	39.19	39.19	37.66	38.49	81155
2011-08-19	38.03	38.48	37.10	37.45	94125
2011-08-22	38.58	38.77	36.50	36.97	113654
2011-08-23	37.15	37.24	36.83	37.14	129881
2011-08-24	37.04	38.42	37.04	38.28	42763
2011-08-25	38.28	38.65	37.59	37.84	37854
2011-08-26	37.71	37.81	36.76	37.20	55486
2011-08-29	37.68	38.63	37.08	38.62	34076
2011-08-30	38.33	38.95	38.16	38.67	42495
2011-08-31	38.92	39.09	38.05	38.29	206846
2011-09-01	38.23	39.32	38.06	38.64	63112
2011-09-02	38.22	39.11	37.82	37.96	68493
2011-09-06	37.52	37.61	36.75	37.27	70187
2011-09-07	37.70	37.99	37.41	37.99	27949
2011-09-08	37.36	37.97	37.36	37.68	30568
2011-09-09	37.19	37.53	36.63	36.97	27419
2011-09-12	36.49	36.81	36.15	36.69	46060
2011-09-13	36.62	37.07	36.18	36.75	32887
2011-09-14	36.79	36.91	36.23	36.53	40334
2011-09-15	36.89	38.35	36.79	36.99	34686
2011-09-16	37.10	37.67	36.97	37.13	32385
2011-09-19	36.45	37.06	36.05	36.53	18489
2011-09-20	36.60	36.60	35.38	35.66	44617
2011-09-21	35.62	35.87	34.89	35.00	62526
2011-09-22	34.53	34.53	33.46	33.80	81590
2011-09-23	33.69	34.57	33.57	34.53	35601
2011-09-26	34.72	34.88	34.14	34.75	39671
2011-09-27	35.19	35.74	34.46	34.66	413255
2011-09-28	34.72	34.99	34.18	34.37	40781
2011-09-29	34.84	34.95	33.96	34.13	34515
2011-09-30	33.67	33.95	33.19	33.21	69017
2011-10-03	32.96	33.36	31.71	32.48	161437
2011-10-04	32.30	32.40	31.53	32.36	175621
2011-10-05	32.53	32.92	32.07	32.64	82201
2011-10-06	32.63	33.89	32.52	33.79	50036
2011-10-07	33.99	34.74	33.25	33.47	33140
2011-10-10	33.91	34.66	33.68	34.49	46552
2011-10-11	34.28	34.81	33.85	34.22	26179
2011-10-12	34.52	35.24	34.44	34.81	30040
2011-10-13	34.62	35.21	34.42	34.88	56379
2011-10-14	35.39	35.57	34.95	35.43	137272
2011-10-17	35.26	35.73	34.50	34.69	45547
2011-10-18	34.53	35.17	34.53	34.98	56378
2011-10-19	34.91	35.30	34.49	34.73	35334
2011-10-20	34.72	34.72	33.80	34.30	26734
2011-10-21	34.71	34.71	34.18	34.30	71255
2011-10-24	34.34	35.03	34.21	35.00	96385
2011-10-25	34.84	34.98	34.62	34.73	106465
2011-10-26	35.15	35.15	34.42	34.89	54055
2011-10-27	35.48	35.75	35.30	35.70	396762
2011-10-28	35.50	35.78	35.41	35.66	141138
2011-10-31	35.25	35.60	34.65	34.66	53407
2011-11-01	33.86	34.50	33.68	34.05	48304
2011-11-02	34.50	34.89	34.02	34.28	49423
2011-11-03	34.59	35.13	34.45	34.97	130989
2011-11-04	34.82	34.99	34.63	34.68	77517
2011-11-07	34.59	34.92	34.46	34.86	41712
2011-11-08	34.91	35.15	34.47	35.03	68291
2011-11-09	34.11	34.82	33.75	34.22	43293
2011-11-10	34.51	34.78	34.20	34.32	76748
2011-11-11	34.49	36.00	34.34	34.68	209143
2011-11-14	34.69	34.96	34.40	34.46	412796
2011-11-15	34.37	34.91	34.29	34.75	36923
2011-11-16	34.57	35.09	34.38	34.44	45903
2011-11-17	34.46	34.54	33.68	33.86	80142
2011-11-18	33.94	34.20	33.87	34.13	41865
2011-11-21	33.81	33.81	33.01	33.40	30585
2011-11-22	33.37	33.63	33.01	33.42	39751
2011-11-23	32.71	32.89	32.41	32.57	39021
2011-11-25	32.37	32.94	32.05	32.18	58730
2011-11-28	32.81	33.60	32.62	33.36	39450
2011-11-29	33.36	33.77	33.27	33.51	42080
2011-11-30	32.94	34.70	32.94	34.56	46471
2011-12-01	34.49	34.89	34.30	34.39	211818
2011-12-02	34.49	34.93	34.49	34.57	26817
2011-12-05	34.82	34.93	34.32	34.73	33423
2011-12-06	34.75	35.28	34.73	35.13	15496
2011-12-07	35.02	35.24	34.94	35.05	24689
2011-12-08	34.83	35.00	34.39	34.82	24055
2011-12-09	34.81	35.36	34.79	35.27	24237
2011-12-12	34.73	34.80	34.38	34.61	35256
2011-12-13	34.45	35.00	33.53	33.83	46926
2011-12-14	33.65	34.01	33.43	33.74	22398
2011-12-15	34.19	34.19	33.51	33.88	26946
2011-12-16	33.88	34.03	33.24	33.66	42669
2011-12-19	33.83	34.19	33.15	33.65	35084
2011-12-20	34.28	34.46	33.80	33.88	62415
2011-12-21	33.83	34.23	33.35	34.22	19303
2011-12-22	34.18	34.33	34.07	34.26	16825
2011-12-23	34.23	34.43	34.11	34.36	17963
2011-12-27	34.28	34.29	33.99	34.10	30902
2011-12-28	34.18	34.18	33.51	33.65	19396
2011-12-29	33.56	34.14	33.56	33.99	13245
2011-12-30	33.94	34.04	33.65	33.76	20352
2012-01-03	34.30	34.84	33.92	34.34	40653
2012-01-04	34.32	34.51	34.17	34.48	24135
2012-01-05	34.32	34.73	34.13	34.71	22226
2012-01-06	34.68	34.98	34.48	34.72	13057
2012-01-09	34.78	35.00	34.10	34.78	20499
2012-01-10	35.00	35.32	34.95	35.14	60857
2012-01-11	34.93	34.93	34.49	34.51	70376
2012-01-12	34.51	35.00	34.51	34.90	26035
2012-01-13	34.69	34.97	34.34	34.51	17485
2012-01-17	34.72	35.47	34.69	35.32	20440
2012-01-18	35.18	36.36	35.18	36.21	65125
2012-01-19	36.11	36.47	35.76	36.42	34622
2012-01-20	36.17	36.72	36.00	36.65	28260
2012-01-23	36.61	36.87	36.61	36.71	13261
2012-01-24	36.61	36.95	36.34	36.42	16304
2012-01-25	36.31	36.98	35.33	36.95	370370
2012-01-26	37.10	37.61	37.10	37.57	32614
2012-01-27	37.39	37.65	37.10	37.33	20145
2012-01-30	37.17	37.22	36.80	37.11	20207
2012-01-31	37.09	37.87	36.60	37.47	50019
2012-02-01	37.62	38.35	37.51	38.07	37776
2012-02-02	38.03	38.71	37.96	38.15	52748
2012-02-03	38.36	39.00	38.29	38.40	26640
2012-02-06	38.25	38.25	37.04	37.87	36901
2012-02-07	38.23	38.47	37.78	37.99	43491
2012-02-08	38.11	38.12	37.53	37.59	36644
2012-02-09	37.75	38.05	37.05	37.91	31082
2012-02-10	37.49	38.40	37.18	37.93	56676
2012-02-13	38.14	38.14	37.51	37.67	47063
2012-02-14	37.61	37.63	37.11	37.51	46269
2012-02-15	37.51	38.10	37.40	37.80	14201
2012-02-16	37.70	37.94	37.52	37.84	5881
2012-02-17	37.89	38.18	37.51	37.60	33969
2012-02-21	37.47	38.04	37.43	37.46	21351
2012-02-22	37.34	38.03	37.34	37.89	29164
2012-02-23	37.85	38.17	37.38	38.13	61413
2012-02-24	38.08	38.23	37.72	38.01	13527
2012-02-27	37.75	38.41	37.75	38.31	13253
2012-02-28	38.00	38.17	37.46	37.61	19391
2012-02-29	37.75	38.05	37.15	37.38	29898
2012-03-01	37.48	38.18	37.41	37.96	53953
2012-03-02	37.93	38.48	37.74	37.84	59051
2012-03-05	37.88	37.94	37.52	37.75	30379
2012-03-06	37.42	37.42	36.77	36.86	47124
2012-03-07	36.95	37.38	36.77	37.19	33975
2012-03-08	37.41	38.08	37.31	37.70	38873
2012-03-09	37.75	38.26	37.75	38.13	32649
2012-03-12	38.03	38.04	37.68	37.81	11305
2012-03-13	37.89	38.31	37.55	38.28	20071
2012-03-14	38.13	38.83	38.13	38.54	28655
2012-03-15	38.54	39.48	38.45	39.18	40743
2012-03-16	39.19	39.19	38.48	38.71	29070
2012-03-19	38.68	38.95	38.60	38.73	20113
2012-03-20	38.66	39.11	38.43	38.73	38719
2012-03-21	38.65	38.65	38.19	38.33	27363
2012-03-22	38.31	38.60	38.31	38.54	29598
2012-03-23	38.58	38.89	37.72	38.83	36709
2012-03-26	38.89	39.63	38.28	39.56	50587
2012-03-27	39.45	40.00	39.23	39.53	39363
2012-03-28	39.42	39.42	38.78	39.26	16088
2012-03-29	39.24	39.24	37.02	37.89	139511
2012-03-30	38.06	38.06	36.35	36.38	308434
2012-04-02	36.45	37.40	36.13	37.21	119911
2012-04-03	37.25	37.94	37.25	37.85	52593
2012-04-04	37.54	37.75	37.53	37.66	42801
2012-04-05	37.38	37.69	37.38	37.50	34632
2012-04-09	37.35	37.52	37.25	37.35	37942
2012-04-10	37.15	37.63	36.60	36.80	45653
2012-04-11	36.88	37.27	36.59	37.09	21518
2012-04-12	36.93	37.73	36.93	37.66	25963
2012-04-13	37.46	37.63	36.84	37.00	47043
2012-04-16	37.59	37.85	37.23	37.41	28689
2012-04-17	37.62	38.85	37.39	38.48	39545
2012-04-18	38.44	38.57	38.23	38.42	29843
2012-04-19	38.27	39.04	38.13	38.17	50749
2012-04-20	38.51	38.84	38.10	38.22	53395
2012-04-23	37.89	38.35	37.24	38.23	68255
2012-04-24	38.29	38.63	37.87	38.46	48763
2012-04-25	38.78	39.23	38.58	38.95	29229
2012-04-26	39.02	39.22	38.84	39.12	20191
2012-04-27	39.11	40.41	38.89	39.91	139055
2012-04-30	35.68	39.77	35.68	38.71	62378
2012-05-01	38.72	39.30	38.72	39.08	20591
2012-05-02	38.83	39.04	38.36	38.62	73425
2012-05-03	38.54	38.75	38.04	38.16	61415
2012-05-04	38.03	38.14	37.30	37.83	68602
2012-05-07	37.68	38.39	37.52	37.56	73058
2012-05-08	37.54	38.28	37.34	37.72	66153
2012-05-09	37.20	37.33	36.59	36.69	43804
2012-05-10	36.84	37.36	36.83	36.95	16924
2012-05-11	36.75	37.36	36.64	36.69	28891
2012-05-14	36.49	37.14	36.45	36.81	24554
2012-05-15	36.59	36.65	35.92	36.05	32999
2012-05-16	36.03	36.03	34.16	34.96	162267
2012-05-17	34.93	34.95	34.67	34.70	36884
2012-05-18	34.85	34.85	34.60	34.65	40268
2012-05-21	34.85	35.26	34.73	35.15	29662
2012-05-22	35.08	35.33	34.92	35.16	25317
2012-05-23	34.93	35.15	34.35	34.84	42440
2012-05-24	35.06	35.30	34.81	35.17	55435
2012-05-25	35.36	35.99	34.70	35.33	376217
2012-05-29	35.53	36.18	35.53	36.16	57569
2012-05-30	35.77	36.09	35.51	35.73	48412
2012-05-31	34.69	36.05	34.12	35.56	168144
2012-06-01	35.11	35.37	34.62	35.30	77614
2012-06-04	35.24	35.71	35.20	35.47	67566
2012-06-05	35.35	35.68	35.20	35.53	28328
2012-06-06	35.68	35.96	35.56	35.87	26805
2012-06-07	36.07	36.53	35.73	35.73	29345
2012-06-08	35.84	36.28	35.78	36.13	36666
2012-06-11	36.53	36.53	35.00	35.20	26611
2012-06-12	35.08	35.69	35.03	35.45	24036
2012-06-13	35.53	35.72	35.10	35.24	25167
2012-06-14	35.22	37.01	34.46	34.76	49664
2012-06-15	34.69	35.23	34.15	34.42	61373
2012-06-18	34.50	35.84	34.16	35.79	79580
2012-06-19	35.86	36.73	35.51	36.53	27977
2012-06-20	36.43	36.86	36.25	36.62	27693
2012-06-21	36.87	36.91	36.00	36.01	31866
2012-06-22	36.12	36.75	36.08	36.73	51167
2012-06-25	36.17	36.43	36.15	36.27	31299
2012-06-26	36.27	37.57	36.27	36.86	40081
2012-06-27	37.11	38.76	36.91	38.40	38275
2012-06-28	38.40	38.89	38.20	38.69	47555
2012-06-29	39.08	39.72	38.28	39.46	49249
2012-07-02	38.94	39.10	38.15	38.64	24370
2012-07-03	38.58	39.74	34.87	39.64	17084
2012-07-05	39.33	39.56	38.83	39.16	20216
2012-07-06	38.85	39.12	38.46	38.89	17087
2012-07-09	38.83	39.01	38.53	38.91	10725
2012-07-10	38.84	39.37	38.47	38.62	13213
2012-07-11	38.63	39.28	38.51	39.04	28074
2012-07-12	38.69	38.75	37.53	38.20	46159
2012-07-13	38.16	39.02	38.16	38.99	11860
2012-07-16	38.80	39.37	38.10	39.31	17099
2012-07-17	39.33	40.08	38.95	39.40	20139
2012-07-18	39.23	40.22	38.81	39.43	32907
2012-07-19	39.36	39.51	38.98	39.19	44014
2012-07-20	38.77	39.85	38.77	39.60	44929
2012-07-23	38.98	39.04	38.19	38.26	40274
2012-07-24	38.24	38.24	37.58	37.76	38192
2012-07-25	37.86	38.03	37.82	37.97	15128
2012-07-26	38.29	38.85	38.29	38.68	14164
2012-07-27	38.93	40.09	38.93	39.60	53199
2012-07-30	39.39	40.33	39.39	39.43	21971
2012-07-31	39.63	39.71	39.02	39.36	40918
2012-08-01	39.49	39.49	38.86	38.88	14438
2012-08-02	38.58	38.85	38.44	38.76	11982
2012-08-03	39.06	39.69	39.06	39.64	20629
2012-08-06	39.68	39.78	39.36	39.38	21273
2012-08-07	39.39	39.79	39.10	39.25	24633
2012-08-08	39.25	39.42	38.72	39.22	34635
2012-08-09	38.97	39.57	38.97	39.40	7323
2012-08-10	39.19	39.63	38.93	39.59	14725
2012-08-13	39.34	39.34	38.45	38.59	15526
2012-08-14	38.65	39.49	38.65	39.03	12415
2012-08-15	38.79	39.46	38.47	39.46	7334
2012-08-16	39.42	41.91	37.75	38.54	57954
2012-08-17	38.44	39.36	38.06	38.88	34940
2012-08-20	38.78	39.50	38.23	39.35	25938
2012-08-21	39.63	39.97	39.25	39.59	35860
2012-08-22	39.34	39.85	39.13	39.71	14798
2012-08-23	39.71	40.12	39.46	39.99	44383
2012-08-24	39.90	39.97	39.30	39.82	15514
2012-08-27	39.73	39.95	39.45	39.46	6860
2012-08-28	39.31	39.65	39.31	39.53	29119
2012-08-29	39.37	39.45	39.11	39.25	23919
2012-08-30	39.25	39.45	39.02	39.08	28174
2012-08-31	38.94	40.47	38.94	40.07	63413
2012-09-04	40.02	40.85	39.70	40.59	32028
2012-09-05	40.40	40.72	39.95	40.36	29132
2012-09-06	40.43	41.09	40.06	40.17	34007
2012-09-07	40.31	41.65	40.26	41.53	33865
2012-09-10	41.56	41.56	40.45	41.09	37238
2012-09-11	41.08	41.35	40.26	40.39	61327
2012-09-12	40.45	40.46	39.50	40.06	293813
2012-09-13	39.96	40.80	39.93	40.71	38879
2012-09-14	40.48	41.34	40.48	41.14	30804
2012-09-17	41.09	41.33	40.80	41.29	28620
2012-09-18	41.04	41.13	40.01	40.01	71805
2012-09-19	40.51	42.32	40.50	42.17	92678
2012-09-20	41.99	42.49	40.81	40.85	67776
2012-09-21	41.09	41.09	39.47	39.70	468408
2012-09-24	39.48	40.65	39.48	40.54	154643
2012-09-25	40.85	41.45	40.55	41.03	62034
2012-09-26	41.32	42.49	41.00	42.09	110587
2012-09-27	42.44	42.79	41.81	42.34	32364
2012-09-28	42.22	43.62	41.54	43.30	210732
2012-10-01	43.55	44.08	43.54	43.73	16315
2012-10-02	43.82	43.90	43.27	43.34	43733
2012-10-03	42.72	43.00	41.77	41.88	142781
2012-10-04	41.91	44.01	41.81	42.24	94641
2012-10-05	42.32	43.10	42.32	42.56	121845
2012-10-08	42.43	44.44	42.23	43.65	110369
2012-10-09	43.43	43.84	42.55	43.37	434929
2012-10-10	43.52	44.40	43.41	43.64	29501
2012-10-11	43.87	43.89	43.29	43.46	24457
2012-10-12	43.36	43.50	42.97	43.23	45126
2012-10-15	43.17	45.77	43.17	45.45	47320
2012-10-16	45.45	47.00	45.45	46.59	66832
2012-10-17	46.76	48.45	46.73	48.18	109971
2012-10-18	47.95	48.19	47.15	47.33	59920
2012-10-19	46.45	47.06	46.11	47.05	45710
2012-10-22	46.91	47.17	46.14	46.50	42843
2012-10-23	46.33	46.96	46.06	46.74	25265
2012-10-24	46.87	46.87	46.30	46.43	13983
2012-10-25	46.54	46.96	46.18	46.83	32068
2012-10-26	46.80	47.03	46.58	46.96	12180
2012-10-31	46.80	48.26	46.49	47.62	44513
2012-11-01	47.65	48.14	47.33	47.55	25200
2012-11-02	47.76	47.78	46.97	47.18	8526
2012-11-05	46.90	48.11	46.90	47.94	28169
2012-11-06	48.21	49.74	47.76	49.38	54143
2012-11-07	49.10	49.30	47.70	48.75	18671
2012-11-08	49.03	49.38	46.89	48.80	60918
2012-11-09	48.47	48.96	47.99	48.95	33055
2012-11-12	48.76	48.76	47.39	47.84	19256
2012-11-13	47.45	48.89	47.44	48.38	46820
2012-11-14	48.21	48.48	47.02	47.37	18150
2012-11-15	47.73	47.93	46.76	47.43	9609
2012-11-16	47.69	48.95	47.13	48.84	17978
2012-11-19	49.03	49.03	48.57	48.95	28992
2012-11-20	48.78	50.85	48.78	50.56	97608
2012-11-21	50.53	51.60	50.06	51.30	29633
2012-11-23	51.35	51.57	49.64	50.38	27098
2012-11-26	49.98	50.88	48.94	49.28	95594
2012-11-27	49.48	51.24	49.22	50.28	33340
2012-11-28	49.85	51.27	49.79	51.07	42683
2012-11-29	51.13	51.40	50.05	50.93	18067
2012-11-30	50.66	52.14	50.49	51.02	50851
2012-12-03	51.20	52.10	50.89	51.52	149704
2012-12-04	51.35	52.36	50.78	51.94	21871
2012-12-05	52.03	52.72	51.68	51.98	35363
2012-12-06	51.58	52.80	51.58	52.46	31795
2012-12-07	52.92	53.18	52.72	52.92	32912
2012-12-10	52.95	53.21	52.31	52.40	30220
2012-12-11	52.40	53.18	52.30	52.90	43367
2012-12-12	53.17	53.18	52.91	52.99	15730
2012-12-13	53.00	53.35	52.50	52.73	30045
2012-12-14	52.48	54.45	52.48	54.17	29930
2012-12-17	54.30	56.23	54.30	56.19	67359
2012-12-18	56.33	57.02	55.80	56.07	50487
2012-12-19	56.01	56.48	56.00	56.08	36557
2012-12-20	56.40	56.63	56.00	56.13	37912
2012-12-21	56.00	57.03	55.87	56.48	70538
2012-12-24	57.00	57.42	56.65	56.93	15750
2012-12-26	57.15	57.49	56.00	56.16	45837
2012-12-27	55.96	57.19	55.96	56.30	27709
2012-12-28	56.26	56.52	55.90	56.23	17821
2012-12-31	56.48	57.43	56.30	57.17	14399
2013-01-02	57.92	60.45	57.92	60.45	47049
2013-01-03	60.81	61.46	58.88	59.37	144850
2013-01-04	59.63	59.63	58.51	58.55	58926
2013-01-07	58.89	59.16	57.08	57.30	84241
2013-01-08	57.30	57.48	56.69	56.75	28653
2013-01-09	57.02	58.30	56.93	58.12	96509
2013-01-10	58.45	60.46	58.14	59.65	72709
2013-01-11	59.70	59.90	58.39	59.48	100992
2013-01-14	59.82	60.85	59.65	60.23	30514
2013-01-15	60.51	60.51	58.68	59.30	66770
2013-01-16	59.28	62.15	59.18	61.98	43303
2013-01-17	62.18	62.18	61.10	61.10	34222
2013-01-18	61.07	62.06	60.83	61.36	65273
2013-01-22	61.71	62.58	61.55	62.56	27983
2013-01-23	62.11	62.14	61.26	61.45	36541
2013-01-24	61.77	62.54	61.65	62.21	17020
2013-01-25	61.95	62.30	61.13	62.17	33365
2013-01-28	62.20	62.33	61.69	61.98	29739
2013-01-29	62.03	62.28	61.45	61.56	30699
2013-01-30	62.23	62.23	59.96	61.65	35557
2013-01-31	61.24	62.39	60.90	62.24	36727
2013-02-01	62.59	63.48	62.23	62.77	36741
2013-02-04	62.99	63.00	62.11	62.11	10508
2013-02-05	62.15	63.24	62.15	62.50	30128
2013-02-06	62.50	63.49	62.50	63.28	21960
2013-02-07	63.40	63.83	62.96	63.26	40477
2013-02-08	63.54	64.16	61.49	61.86	32346
2013-02-11	61.98	61.98	60.30	60.60	44530
2013-02-12	60.48	61.28	60.08	61.22	39467
2013-02-13	61.22	62.70	60.90	62.41	29528
2013-02-14	62.53	62.58	61.75	62.35	18656
2013-02-15	62.51	64.09	62.51	62.96	44607
2013-02-19	63.34	63.69	62.61	63.11	18695
2013-02-20	63.15	63.31	62.70	62.74	25954
2013-02-21	62.50	62.65	62.10	62.51	20549
2013-02-22	62.61	62.85	62.29	62.78	14932
2013-02-25	63.10	63.10	62.04	62.04	22561
2013-02-26	62.19	62.19	61.02	61.22	21669
2013-02-27	61.30	62.09	60.85	61.94	52033
2013-02-28	62.05	62.07	61.12	61.95	45841
2013-03-01	61.61	61.90	61.32	61.69	52043
2013-03-04	61.60	61.79	61.18	61.18	70856
2013-03-05	61.73	61.74	61.08	61.42	83969
2013-03-06	61.50	61.50	60.38	60.86	21381
2013-03-07	60.50	61.21	60.50	61.06	13375
2013-03-08	61.28	62.05	60.94	61.68	45335
2013-03-11	61.13	61.71	60.68	61.07	70531
2013-03-12	61.42	61.51	60.37	60.37	31322
2013-03-13	60.68	60.92	59.22	59.46	46572
2013-03-14	59.73	59.73	57.21	57.60	65930
2013-03-15	57.17	57.51	54.62	54.76	75546
2013-03-18	54.47	55.09	54.26	54.89	93114
2013-03-19	55.10	55.50	54.22	54.52	59751
2013-03-20	54.59	55.91	54.59	55.74	85755
2013-03-21	55.63	56.28	55.26	55.67	51911
2013-03-22	55.63	56.55	55.63	55.82	64913
2013-03-25	55.79	56.34	55.25	55.83	91079
2013-03-26	55.93	59.50	55.93	59.13	83030
2013-03-27	58.94	59.30	58.50	58.91	53550
2013-03-28	58.77	59.09	58.49	58.61	40791
2013-04-01	58.33	60.97	58.33	60.75	62317
2013-04-02	61.19	62.74	60.75	62.37	81261
2013-04-03	62.35	63.55	62.34	63.17	112930
2013-04-04	63.31	64.15	62.76	64.03	129097
2013-04-05	63.43	65.95	63.11	65.95	180146
2013-04-08	66.11	66.19	63.16	64.02	64222
2013-04-09	64.41	64.60	63.87	64.22	136481
2013-04-10	64.39	64.63	64.15	64.31	45063
2013-04-11	64.04	64.65	64.04	64.55	38696
2013-04-12	64.06	64.53	63.46	63.71	83342
2013-04-15	63.90	63.90	62.40	62.51	58699
2013-04-16	62.80	63.14	60.64	60.88	167038
2013-04-17	60.43	60.82	57.75	58.19	110400
2013-04-18	58.57	58.57	56.20	57.10	138729
2013-04-19	57.06	57.71	56.30	56.62	114776
2013-04-22	56.75	58.04	56.60	57.61	101834
2013-04-23	57.61	58.45	57.61	58.00	48976
2013-04-24	58.02	58.10	56.82	57.37	91380
2013-04-25	56.24	56.47	54.73	54.95	35536
2013-04-26	54.69	55.42	54.62	55.08	30093
2013-04-29	54.90	56.47	54.84	56.19	55907
2013-04-30	56.35	58.08	56.23	57.88	109641
2013-05-01	57.90	57.90	55.91	56.05	33683
2013-05-02	57.00	59.92	57.00	57.35	90586
2013-05-03	58.84	58.84	56.55	56.58	36618
2013-05-06	56.42	57.62	56.27	56.96	32464
2013-05-07	56.98	57.84	56.90	57.21	50606
2013-05-08	57.31	57.86	57.20	57.56	323083
2013-05-09	57.70	58.60	56.56	56.70	66197
2013-05-10	56.85	56.85	56.16	56.34	20921
2013-05-13	56.18	56.70	55.80	56.09	28936
2013-05-14	56.18	56.50	55.75	56.12	53804
2013-05-15	55.98	56.30	55.11	55.36	40602
2013-05-16	55.39	55.44	54.91	54.91	38931
2013-05-17	54.92	55.05	54.52	54.57	24134
2013-05-20	54.67	54.88	52.67	53.48	67396
2013-05-21	53.58	54.91	53.35	54.05	48636
2013-05-22	54.24	55.16	51.80	52.32	76731
2013-05-23	52.00	54.08	51.80	53.89	25575
2013-05-24	54.02	54.30	53.19	53.47	31406
2013-05-28	53.53	54.02	52.98	53.08	31239
2013-05-29	52.90	53.21	52.53	52.81	30410
2013-05-30	52.79	52.95	52.21	52.28	28152
2013-05-31	52.03	53.12	51.80	52.57	61133
2013-06-03	52.84	52.84	50.93	52.21	62617
2013-06-04	52.45	52.84	51.47	52.52	47191
2013-06-05	52.50	52.76	50.41	50.62	51778
2013-06-06	50.43	51.39	49.78	51.24	33455
2013-06-07	51.52	52.99	50.08	50.35	43295
2013-06-10	50.71	51.46	49.31	51.17	35294
2013-06-11	50.54	51.19	49.55	49.85	50541
2013-06-12	50.24	50.47	47.43	47.87	60918
2013-06-13	47.75	48.00	47.05	47.38	74011
2013-06-14	47.73	47.73	46.19	46.37	81114
2013-06-17	46.35	47.37	45.62	45.99	90649
2013-06-18	46.11	46.20	45.46	45.87	65558
2013-06-19	45.58	45.96	43.81	44.07	94125
2013-06-20	43.19	43.91	41.92	42.55	118336
2013-06-21	42.60	44.29	41.83	43.60	119418
2013-06-24	43.27	43.34	41.45	42.56	142010
2013-06-25	42.79	46.45	42.46	45.90	107832
2013-06-26	46.04	48.47	46.04	48.33	108935
2013-06-27	49.21	50.30	47.51	48.03	171840
2013-06-28	47.95	50.88	47.95	50.83	107394
2013-07-01	50.88	51.38	49.89	50.08	63888
2013-07-02	50.13	50.85	49.72	50.13	53274
2013-07-03	50.08	50.84	49.69	50.15	45971
2013-07-05	50.18	50.49	48.01	48.57	64761
2013-07-08	48.59	50.70	48.59	49.75	73431
2013-07-09	50.39	50.85	49.25	49.80	51923
2013-07-10	50.05	50.18	49.30	49.38	44676
2013-07-11	50.62	51.30	49.80	50.49	32750
2013-07-12	50.41	51.28	49.84	51.16	54726
2013-07-15	51.24	51.50	50.52	51.00	48350
2013-07-16	51.31	52.22	50.41	51.16	36193
2013-07-17	51.73	52.79	51.58	52.58	38247
2013-07-18	52.53	52.99	51.25	51.63	45971
2013-07-19	51.58	51.59	50.12	50.49	30773
2013-07-22	50.90	50.94	49.15	49.73	39863
2013-07-23	49.98	50.71	49.98	50.43	32459
2013-07-24	50.45	50.45	49.47	49.81	58976
2013-07-25	49.82	51.20	49.82	50.84	66365
2013-07-26	50.64	52.55	50.59	51.42	55618
2013-07-29	51.45	51.52	50.80	51.04	36803
2013-07-30	51.08	51.30	50.38	50.86	45677
2013-07-31	50.42	52.50	50.27	52.23	87241
2013-08-01	52.32	54.96	51.80	54.48	95045
2013-08-02	54.73	57.70	54.11	56.73	73051
2013-08-05	56.77	57.44	55.73	55.87	70234
2013-08-06	56.28	57.41	55.82	55.87	53161
2013-08-07	55.68	56.47	55.52	56.25	57856
2013-08-08	56.39	57.17	55.87	56.63	96419
2013-08-09	56.42	57.07	56.32	56.44	77160
2013-08-12	56.30	56.90	55.92	55.97	41220
2013-08-13	55.95	56.80	54.63	56.62	49808
2013-08-14	56.81	58.90	56.58	57.33	43639
2013-08-15	56.95	56.95	54.72	55.05	81121
2013-08-16	55.10	55.10	53.45	53.60	68737
2013-08-19	53.44	53.44	52.31	52.64	46308
2013-08-20	52.59	53.30	52.27	52.97	81229
2013-08-21	52.61	53.30	51.48	52.71	63980
2013-08-22	52.72	53.05	51.55	52.43	86358
2013-08-23	52.67	53.00	51.38	51.72	43323
2013-08-26	51.98	51.98	50.39	50.77	40798
2013-08-27	50.07	51.23	49.15	50.76	84553
2013-08-28	50.54	50.59	48.76	49.19	62835
2013-08-29	49.11	49.15	48.33	48.56	61751
2013-08-30	48.88	50.20	48.30	50.04	85044
2013-09-03	50.32	50.91	49.50	50.22	50228
2013-09-04	50.40	51.40	50.30	51.12	62872
2013-09-05	51.17	51.17	50.74	51.08	62853
2013-09-06	51.60	52.40	51.19	52.28	85082
2013-09-09	52.46	52.46	52.05	52.30	61255
2013-09-10	52.89	53.09	50.75	52.01	97488
2013-09-11	52.17	52.51	51.58	52.27	68975
2013-09-12	52.10	52.30	51.71	51.79	39272
2013-09-13	52.06	53.30	51.89	52.25	199317
2013-09-16	52.92	53.33	52.56	52.75	16724
2013-09-17	52.95	53.00	52.37	52.70	61905
2013-09-18	52.89	54.29	52.08	54.13	115044
2013-09-19	54.41	54.41	53.18	53.86	41831
2013-09-20	53.79	53.84	51.60	51.96	39043
2013-09-23	52.00	52.49	51.81	52.18	26635
2013-09-24	52.20	52.20	51.40	51.43	32983
2013-09-25	51.39	52.28	50.90	52.10	54930
2013-09-26	52.49	52.84	51.49	51.71	33645
2013-09-27	51.49	52.21	51.46	51.71	47657
2013-09-30	51.40	51.51	50.60	51.15	51193
2013-10-01	51.25	53.13	50.00	53.05	60520
2013-10-02	52.72	52.72	51.43	52.30	34134
2013-10-03	52.27	52.52	51.74	52.37	33405
2013-10-04	52.49	52.94	51.85	52.83	29227
2013-10-07	52.30	52.79	52.22	52.79	43496
2013-10-08	52.95	52.95	52.01	52.33	43074
2013-10-09	52.19	52.61	52.02	52.44	37027
2013-10-10	52.87	53.50	52.51	53.24	64490
2013-10-11	53.07	55.12	52.43	54.09	46020
2013-10-14	53.40	54.39	53.32	54.29	54371
2013-10-15	54.20	54.20	53.48	53.60	63978
2013-10-16	53.94	54.25	52.72	53.51	21000
2013-10-17	53.91	53.95	53.20	53.56	19280
2013-10-18	53.89	53.89	52.95	53.45	67352
2013-10-21	53.03	53.82	52.75	53.30	33321
2013-10-22	53.65	54.40	53.48	53.83	41047
2013-10-23	53.79	54.07	53.03	53.54	113448
2013-10-24	53.34	53.59	53.00	53.52	114187
2013-10-25	53.30	54.33	52.40	54.07	33524
2013-10-28	54.08	54.62	53.01	53.69	27388
2013-10-29	53.68	53.85	52.41	52.69	56195
2013-10-30	52.68	52.68	51.59	52.43	44239
2013-10-31	52.43	52.47	51.30	51.99	63324
2013-11-01	51.99	52.72	51.75	52.54	37144
2013-11-04	52.78	53.28	52.31	52.40	29916
2013-11-05	51.82	51.90	50.20	51.09	61633
2013-11-06	51.45	51.87	50.84	51.38	34090
2013-11-07	51.58	52.07	50.70	50.91	27460
2013-11-08	50.68	50.68	49.34	49.81	29350
2013-11-11	50.03	50.65	49.48	49.51	43001
2013-11-12	49.54	50.77	48.90	49.49	59926
2013-11-13	49.25	50.96	49.14	50.35	66929
2013-11-14	50.54	51.05	49.90	50.48	32184
2013-11-15	50.64	51.61	50.64	50.90	27705
2013-11-18	51.18	51.18	49.51	50.73	23080
2013-11-19	50.88	51.39	50.24	50.32	33437
2013-11-20	50.63	51.01	48.45	49.42	45716
2013-11-21	48.94	49.70	48.32	48.74	33566
2013-11-22	49.17	51.33	46.61	50.61	113917
2013-11-25	50.60	52.08	49.48	50.15	51404
2013-11-26	50.61	50.61	49.52	50.16	35818
2013-11-27	49.87	50.87	49.76	50.40	41578
2013-11-29	51.01	52.69	50.78	52.14	36360
2013-12-02	52.09	52.13	50.15	50.31	45570
2013-12-03	50.25	51.48	49.59	51.21	24901
2013-12-04	50.74	52.49	50.22	52.15	32616
2013-12-05	52.43	53.94	52.40	53.76	79885
2013-12-06	54.12	55.10	54.12	54.57	24220
2013-12-09	54.68	55.80	53.96	54.34	26722
2013-12-10	54.25	54.48	52.70	53.19	25956
2013-12-11	53.07	53.65	52.72	53.10	46040
2013-12-12	53.09	54.87	52.56	53.49	34043
2013-12-13	53.74	53.80	52.87	53.25	36838
2013-12-16	53.72	53.77	52.65	53.45	52065
2013-12-17	53.60	53.60	52.44	52.78	61405
2013-12-18	52.82	53.75	51.70	53.09	41114
2013-12-19	52.47	53.29	52.47	53.19	21976
2013-12-20	53.17	53.39	52.21	52.61	46191
2013-12-23	52.90	52.90	52.10	52.41	18299
2013-12-24	52.71	53.02	51.74	52.44	6342
2013-12-26	52.23	52.48	51.85	52.48	73871
2013-12-27	52.22	53.07	52.21	52.72	16291
2013-12-30	52.80	52.95	52.01	52.60	26212
2013-12-31	52.98	53.50	52.51	53.22	13866
2014-01-02	52.73	52.83	51.65	51.65	14982
2014-01-03	51.93	52.39	49.85	50.56	38920
2014-01-06	50.71	50.83	48.15	48.65	49000
2014-01-07	48.85	50.95	48.47	50.43	123486
2014-01-08	50.53	52.03	50.21	51.98	56996
2014-01-09	52.25	52.88	51.26	52.46	43165
2014-01-10	52.69	54.43	52.69	54.22	58689
2014-01-13	54.20	54.99	53.35	54.35	89225
2014-01-14	54.49	55.65	54.37	55.48	64792
2014-01-15	55.22	56.34	54.66	55.01	46296
2014-01-16	54.54	55.02	53.39	53.63	44974
2014-01-17	53.63	54.64	52.66	53.12	78946
2014-01-21	53.14	53.89	52.08	53.31	16968
2014-01-22	52.52	53.55	52.52	53.47	24600
2014-01-23	53.42	53.54	52.25	52.93	51862
2014-01-24	52.46	53.19	51.91	53.06	31219
2014-01-27	53.18	53.52	52.31	53.14	32861
2014-01-28	53.33	53.57	52.67	52.92	46278
2014-01-29	52.30	53.68	52.30	53.44	30487
2014-01-30	53.85	54.21	53.09	53.88	36142
2014-01-31	53.41	54.51	53.41	54.19	32575
2014-02-03	54.26	55.16	52.97	53.57	24863
2014-02-04	54.17	54.60	53.70	54.04	51071
2014-02-05	53.97	54.59	53.69	53.82	45439
2014-02-06	54.43	54.92	53.00	53.17	39311
2014-02-07	53.54	53.58	52.07	52.94	46948
2014-02-10	53.06	53.06	52.15	52.54	26303
2014-02-11	52.69	53.79	52.69	53.14	95769
2014-02-12	53.26	53.29	51.65	52.01	71637
2014-02-13	51.75	52.02	51.52	51.88	38020
2014-02-14	51.95	54.28	51.75	53.56	23385
2014-02-18	53.86	54.08	52.91	53.39	28198
2014-02-19	53.20	54.56	52.38	52.38	38511
2014-02-20	52.50	52.84	52.21	52.46	21646
2014-02-21	52.73	53.44	52.60	52.60	53556
2014-02-24	52.83	53.61	52.80	53.02	41171
2014-02-25	53.18	53.85	52.35	52.85	47742
2014-02-26	53.21	53.76	52.11	52.36	58416
2014-02-27	52.77	54.13	52.56	53.68	63916
2014-02-28	53.87	54.39	53.46	53.61	41309
2014-03-03	53.63	53.89	52.76	53.56	46173
2014-03-04	54.27	54.99	53.65	54.65	96542
2014-03-05	55.00	55.34	54.28	54.90	110306
2014-03-06	55.29	55.29	53.00	53.18	92126
2014-03-07	53.41	54.05	52.46	52.80	43141
2014-03-10	52.81	53.33	52.01	53.22	79194
2014-03-11	53.20	53.35	52.43	52.74	35755
2014-03-12	52.55	53.30	51.66	51.81	158264
2014-03-13	52.09	53.15	51.52	51.83	92573
2014-03-14	51.84	53.42	51.84	53.22	49667
2014-03-17	53.58	54.39	53.56	54.20	34042
2014-03-18	53.79	54.33	53.50	53.61	109276
2014-03-19	53.77	54.45	53.26	53.40	89748
2014-03-20	53.21	54.23	53.00	53.60	61889
2014-03-21	53.60	55.34	53.57	55.34	117960
2014-03-24	55.38	56.14	55.09	55.75	87905
2014-03-25	56.09	56.39	55.64	56.24	153169
2014-03-26	56.20	57.26	56.00	57.10	121603
2014-03-27	57.18	57.84	56.91	57.37	139428
2014-03-28	57.06	58.75	57.06	58.51	43085
2014-03-31	58.60	59.86	58.17	58.49	112838
2014-04-01	58.14	58.54	58.04	58.32	61625
2014-04-02	58.32	59.09	58.04	59.01	118864
2014-04-03	58.90	59.33	58.19	58.62	109866
2014-04-04	59.08	59.18	57.95	58.68	54525
2014-04-07	58.44	58.64	58.11	58.34	20043
2014-04-08	58.48	58.70	57.80	58.12	53425
2014-04-09	58.39	58.39	57.08	57.51	45726
2014-04-10	57.61	58.67	57.35	57.91	63142
2014-04-11	57.74	58.35	57.45	58.14	35086
2014-04-14	58.35	58.80	57.65	58.51	29970
2014-04-15	58.49	58.49	57.24	57.77	41249
2014-04-16	58.20	59.58	57.85	59.22	51238
2014-04-17	59.31	59.31	58.28	58.65	13158
2014-04-21	58.66	59.29	58.63	58.89	40780
2014-04-22	59.09	59.75	58.30	59.55	65823
2014-04-23	59.53	60.55	59.14	60.09	47144
2014-04-24	60.32	61.00	59.71	60.21	42371
2014-04-25	60.08	61.00	60.08	60.35	71309
2014-04-28	60.60	60.60	59.38	59.68	48999
2014-04-29	59.76	61.05	59.76	60.13	63152
2014-04-30	60.18	60.50	59.64	60.30	94938
2014-05-01	60.49	60.90	59.64	59.74	25603
2014-05-02	60.01	61.70	60.01	61.46	37358
2014-05-05	61.04	61.90	60.55	61.61	92283
2014-05-06	61.61	63.10	60.28	62.75	68436
2014-05-07	63.08	63.87	62.91	63.85	44992
2014-05-08	62.00	62.04	60.78	61.11	60347
2014-05-09	61.12	61.47	60.79	60.85	22908
2014-05-12	60.77	61.75	60.25	61.01	24400
2014-05-13	61.24	61.94	61.08	61.58	17493
2014-05-14	61.68	62.33	61.15	61.76	42831
2014-05-15	61.78	62.08	60.60	61.18	33300
2014-05-16	61.47	62.44	61.47	62.38	62139
2014-05-19	62.41	64.99	62.41	64.46	46172
2014-05-20	64.55	64.59	62.38	62.73	39664
2014-05-21	63.13	63.29	62.48	62.88	15301
2014-05-22	63.05	64.01	62.95	63.43	27934
2014-05-23	63.70	64.27	63.42	64.10	30244
2014-05-27	62.19	63.45	62.15	62.16	46931
2014-05-28	62.42	63.05	62.17	62.36	53405
2014-05-29	62.92	63.07	61.32	61.73	78959
2014-05-30	61.98	62.31	60.96	61.96	90088
2014-06-02	61.88	62.80	61.88	62.59	21724
2014-06-03	62.57	62.72	61.78	62.54	18596
2014-06-04	62.57	63.05	62.00	62.84	51635
2014-06-05	62.99	64.10	62.99	64.08	59360
2014-06-06	64.12	66.61	64.00	66.23	62178
2014-06-09	66.21	68.22	64.77	64.92	28726
2014-06-10	64.88	65.40	64.51	65.18	51941
2014-06-11	65.11	65.64	65.11	65.46	38697
2014-06-12	65.64	65.80	64.96	65.70	30823
2014-06-13	65.60	66.87	64.88	65.20	32526
2014-06-16	64.98	67.30	64.76	66.90	42344
2014-06-17	66.68	68.91	66.31	67.60	43929
2014-06-18	67.79	68.79	67.37	68.16	34174
2014-06-19	68.39	68.84	68.02	68.45	27350
2014-06-20	68.75	69.10	68.35	68.74	55969
2014-06-23	67.83	68.56	67.83	68.42	33143
2014-06-24	68.58	68.73	67.64	68.08	38679
2014-06-25	68.11	69.15	67.88	69.02	60632
2014-06-26	69.20	69.20	66.58	67.03	51507
2014-06-27	67.16	68.38	65.57	65.75	58264
2014-06-30	65.77	68.09	65.66	67.62	55408
2014-07-01	67.95	68.19	67.03	67.49	55513
2014-07-02	67.04	68.08	66.41	67.92	41996
2014-07-03	67.94	68.70	67.87	68.56	43917
2014-07-07	68.15	68.90	68.15	68.77	65107
2014-07-08	68.87	69.44	68.09	68.64	107440
2014-07-09	68.45	68.86	67.23	67.63	46000
2014-07-10	67.25	67.30	65.53	66.08	54699
2014-07-11	66.18	67.94	65.81	67.08	34149
2014-07-14	67.07	68.07	67.07	68.03	20644
2014-07-15	68.25	68.69	67.55	68.64	38218
2014-07-16	68.73	69.55	68.30	68.95	52650
2014-07-17	68.52	69.35	68.33	68.76	54289
2014-07-18	69.13	71.41	68.76	70.97	91193
2014-07-21	70.74	71.10	70.32	70.49	46297
2014-07-22	70.71	71.20	70.30	70.58	26822
2014-07-23	70.43	71.58	70.35	70.80	72250
2014-07-24	70.73	71.30	70.56	71.23	50103
2014-07-25	70.94	71.13	69.87	69.97	62406
2014-07-28	70.34	70.58	68.70	69.23	65510
2014-07-29	69.66	70.20	69.10	69.37	56996
2014-07-30	69.38	69.38	67.58	68.99	40121
2014-07-31	68.60	68.60	66.60	67.32	90418
2014-08-01	67.66	67.73	66.38	67.61	47223
2014-08-04	67.60	67.80	66.71	67.30	66881
2014-08-05	67.44	67.80	66.15	66.51	49226
2014-08-06	66.53	68.16	65.12	67.83	50546
2014-08-07	68.03	68.18	66.43	66.76	69361
2014-08-08	67.12	67.84	67.12	67.33	37302
2014-08-11	67.55	69.57	67.55	68.71	101482
2014-08-12	68.79	70.78	68.54	70.50	79696
2014-08-13	70.64	70.67	69.57	69.68	106250
2014-08-14	70.09	71.05	70.08	70.37	60332
2014-08-15	70.76	70.88	69.88	70.30	41276
2014-08-18	70.79	71.17	70.41	70.85	55297
2014-08-19	71.00	71.25	70.49	71.05	49672
2014-08-20	70.76	70.76	69.80	70.09	36565
2014-08-21	70.28	70.58	69.64	70.45	34886
2014-08-22	69.96	71.00	69.96	70.76	57671
2014-08-25	71.09	71.12	70.37	70.76	38790
2014-08-26	70.96	71.14	70.38	70.64	39103
2014-08-27	70.94	71.12	70.19	70.92	31646
2014-08-28	70.93	71.40	70.12	70.59	35991
2014-08-29	70.88	71.37	69.18	69.71	98013
2014-09-02	70.27	72.17	69.94	71.55	60270
2014-09-03	72.01	72.97	71.52	72.50	74886
2014-09-04	72.91	75.62	72.89	75.13	115931
2014-09-05	75.27	77.43	74.06	74.41	58887
2014-09-08	74.52	74.52	73.11	73.26	51829
2014-09-09	73.16	73.41	71.76	72.05	86132
2014-09-10	71.98	72.75	71.57	71.68	66498
2014-09-11	71.41	71.99	70.98	71.14	95982
2014-09-12	70.87	71.24	70.52	70.67	76488
2014-09-15	70.80	72.31	69.90	72.26	49102
2014-09-16	72.10	73.20	72.01	73.20	25059
2014-09-17	73.48	73.53	69.90	70.57	89781
2014-09-18	70.54	70.61	66.90	67.33	107528
2014-09-19	67.37	69.45	66.45	66.57	143816
2014-09-22	66.27	67.05	65.90	66.52	65736
2014-09-23	66.24	67.34	66.08	66.52	67889
2014-09-24	66.79	67.55	66.35	67.31	95267
2014-09-25	66.89	67.49	66.89	67.15	79203
2014-09-26	67.27	67.65	67.00	67.36	59161
2014-09-29	66.88	67.27	66.43	66.99	74843
2014-09-30	67.04	67.85	66.95	67.44	132536
2014-10-01	67.06	67.67	67.06	67.48	74247
2014-10-02	67.44	67.95	66.72	66.99	42134
2014-10-03	67.39	68.23	66.90	67.48	95412
2014-10-06	68.27	68.27	67.72	68.01	69015
2014-10-07	67.79	68.40	67.68	68.01	42311
2014-10-08	68.19	69.43	67.73	68.89	134424
2014-10-09	69.00	70.44	68.46	68.48	91175
2014-10-10	68.22	68.32	65.80	65.82	70773
2014-10-13	65.85	66.46	65.57	65.73	63637
2014-10-14	65.88	66.96	65.55	66.74	98352
2014-10-15	65.84	66.08	64.22	65.07	102459
2014-10-16	65.01	66.90	64.40	66.10	74591
2014-10-17	66.48	69.37	66.24	68.50	153261
2014-10-20	67.97	69.46	67.43	68.45	121865
2014-10-21	68.92	69.52	68.09	69.22	77909
2014-10-22	69.16	69.54	68.19	68.20	65807
2014-10-23	68.99	70.19	68.51	69.47	81465
2014-10-24	69.64	70.35	69.16	70.22	49123
2014-10-27	69.76	69.76	68.42	69.04	67226
2014-10-28	69.13	69.84	69.00	69.25	84394
2014-10-29	69.58	69.97	66.19	66.96	131076
2014-10-30	66.91	68.32	66.91	68.00	71397
2014-10-31	67.71	68.35	67.71	68.15	124223
2014-11-03	68.28	69.25	67.80	69.04	70290
2014-11-04	69.02	70.50	68.94	70.38	91130
2014-11-05	70.06	71.01	69.59	70.60	56136
2014-11-06	70.34	70.56	69.22	69.84	84197
2014-11-07	69.88	70.70	69.35	69.97	58676
2014-11-10	70.56	71.13	69.83	70.14	40932
2014-11-11	70.30	70.77	69.90	70.67	85892
2014-11-12	70.32	70.55	69.30	69.56	53283
2014-11-13	69.38	69.38	68.80	68.71	7813
2014-11-14	68.44	70.38	68.40	69.26	76653
2014-11-17	68.95	70.35	68.33	68.77	35426
2014-11-18	69.03	69.45	67.56	68.00	102626
2014-11-19	67.85	70.47	67.85	69.72	56136
2014-11-20	69.54	70.25	68.70	69.27	75075
2014-11-21	70.04	70.50	69.55	70.04	37595
2014-11-24	70.04	71.80	69.82	70.70	127130
2014-11-25	70.95	71.10	69.37	69.71	120648
2014-11-26	69.91	70.05	69.25	69.41	49655
2014-11-28	69.41	69.41	68.16	68.55	40482
2014-12-01	68.37	68.37	67.65	67.80	80942
2014-12-02	67.95	67.95	65.69	65.97	150063
2014-12-03	66.06	66.71	64.12	66.55	111239
2014-12-04	66.33	66.45	64.99	65.95	65761
2014-12-05	66.15	66.24	64.29	64.61	85063
2014-12-08	64.31	64.86	64.06	64.45	68706
2014-12-09	64.01	64.78	64.01	64.13	80429
2014-12-10	64.00	64.00	62.67	63.01	194736
2014-12-11	62.82	63.18	61.05	62.29	88404
2014-12-12	61.64	61.87	60.34	60.67	65962
2014-12-15	60.82	61.91	60.33	61.17	82870
2014-12-16	60.74	61.80	60.08	60.88	90315
2014-12-17	60.79	63.41	59.58	61.70	191039
2014-12-18	62.01	64.32	61.69	63.40	67115
2014-12-19	63.60	64.11	62.44	62.55	55114
2014-12-22	62.50	63.46	62.48	62.59	31655
2014-12-23	63.00	64.24	62.64	64.12	28336
2014-12-24	63.96	64.84	63.96	64.81	10129
2014-12-26	64.82	64.82	64.10	64.55	12964
2014-12-29	64.45	64.95	63.33	63.59	29333
2014-12-30	63.67	64.52	63.67	64.24	45008
2014-12-31	64.10	64.25	62.65	63.20	74010
2015-01-02	63.29	63.44	61.17	61.63	62178
2015-01-05	61.40	62.70	61.40	62.45	66061
2015-01-06	62.60	64.70	62.60	64.25	119391
2015-01-07	64.29	64.75	63.97	64.72	76944
2015-01-08	64.98	65.09	64.39	64.60	48451
2015-01-09	64.52	65.26	64.18	64.18	110678
2015-01-12	63.95	64.23	63.44	64.18	53104
2015-01-13	64.63	65.37	64.06	64.95	82601
2015-01-14	64.24	64.55	63.21	63.51	38517
2015-01-15	63.86	64.95	63.65	64.80	77846
2015-01-16	64.66	66.88	64.44	66.86	42608
2015-01-20	67.04	69.39	66.98	68.37	79920
2015-01-21	68.44	68.54	66.79	67.61	52718
2015-01-22	67.88	70.30	67.88	69.32	66959
2015-01-23	69.11	69.19	67.92	68.03	37812
2015-01-26	68.34	69.12	67.70	68.95	39825
2015-01-27	68.42	70.18	68.39	69.61	38747
2015-01-28	70.00	70.28	67.70	68.67	40956
2015-01-29	68.47	68.97	66.95	67.96	46047
2015-01-30	67.64	67.64	66.05	66.41	81443
2015-02-02	66.52	67.28	65.32	66.44	47267
2015-02-03	66.55	68.20	65.50	66.30	70530
2015-02-04	66.13	67.93	66.13	67.40	45934
2015-02-05	67.70	69.23	67.35	68.27	59194
2015-02-06	67.97	68.51	67.54	68.41	38515
2015-02-09	68.44	69.67	68.44	69.03	35744
2015-02-10	69.23	69.23	67.63	67.90	39650
2015-02-11	67.64	67.84	65.00	65.10	57607
2015-02-12	65.55	67.90	65.50	67.22	38285
2015-02-13	67.52	67.80	66.36	66.94	28930
2015-02-17	66.51	67.57	66.51	67.30	24528
2015-02-18	66.69	67.59	65.12	65.32	46051
2015-02-19	65.00	65.95	64.95	65.26	28378
2015-02-20	65.00	66.30	65.00	65.76	27367
2015-02-23	65.49	65.58	65.00	65.54	35109
2015-02-24	65.28	67.65	65.28	67.64	53882
2015-02-25	67.49	67.80	67.28	67.46	40200
2015-02-26	67.84	67.84	66.75	67.44	35464
2015-02-27	67.61	67.90	67.01	67.70	56613
2015-03-02	67.64	67.73	66.17	66.46	36086
2015-03-03	66.35	67.22	65.60	66.24	88879
2015-03-04	65.89	66.60	64.93	66.07	64787
2015-03-05	65.98	65.98	63.04	63.69	73926
2015-03-06	63.25	63.25	62.14	62.22	67100
2015-03-09	62.33	62.64	61.18	61.62	45612
2015-03-10	61.16	61.28	60.02	60.33	55311
2015-03-11	59.85	62.36	59.82	62.15	67130
2015-03-12	63.46	63.46	61.88	62.50	52848
2015-03-13	62.45	62.80	62.19	62.54	52853
2015-03-16	62.64	63.29	62.58	62.76	50075
2015-03-17	62.22	63.89	62.22	63.71	53810
2015-03-18	63.37	66.10	62.84	65.59	107342
2015-03-19	65.22	65.45	63.88	64.26	78415
2015-03-20	64.48	65.98	64.23	65.61	60844
2015-03-23	65.95	66.31	65.35	65.56	38792
2015-03-24	65.68	67.14	65.60	66.76	40356
2015-03-25	66.55	66.92	65.25	66.37	52233
2015-03-26	65.77	65.96	64.61	65.37	32305
2015-03-27	65.21	66.10	64.90	65.97	69616
2015-03-30	66.12	66.42	65.80	66.27	62572
2015-03-31	66.07	66.40	65.35	65.54	107828
2015-04-01	65.67	66.90	65.67	66.48	42312
2015-04-02	66.66	67.83	66.44	66.99	23749
2015-04-06	66.73	67.65	66.73	66.95	38257
2015-04-07	66.76	67.21	66.60	67.21	37820
2015-04-08	67.39	67.65	66.70	67.18	53080
2015-04-09	67.08	67.11	66.16	66.72	47891
2015-04-10	66.76	66.76	66.30	66.36	31706
2015-04-13	65.96	66.50	65.51	65.65	55394
2015-04-14	65.97	66.18	65.71	65.80	26453
2015-04-15	65.87	66.08	65.33	65.87	71036
2015-04-16	65.87	66.35	65.25	66.16	26306
2015-04-17	65.39	65.63	65.00	65.18	22216
2015-04-20	65.44	65.86	64.75	65.61	38880
2015-04-21	66.00	67.78	65.62	67.51	50861
2015-04-22	67.30	67.75	66.58	67.20	56099
2015-04-23	67.38	70.11	67.01	69.57	47085
2015-04-24	69.91	74.37	69.47	74.07	112283
2015-04-27	74.53	76.64	73.80	74.58	79224
2015-04-28	74.88	74.97	73.52	73.66	77585
2015-04-29	73.26	73.98	73.15	73.46	63461
2015-04-30	73.03	73.38	71.00	71.05	66996
2015-05-01	71.27	71.46	70.65	71.11	35832
2015-05-04	70.66	72.58	70.63	72.40	73885
2015-05-05	72.49	74.76	72.49	74.09	55232
2015-05-06	74.41	74.41	73.12	73.56	44818
2015-05-07	73.33	73.52	71.32	71.59	60462
2015-05-08	72.38	73.37	72.26	73.02	52319
2015-05-11	72.76	74.70	72.41	72.71	54824
2015-05-12	72.83	73.89	72.30	73.55	45829
2015-05-13	73.73	74.35	73.40	74.33	65390
2015-05-14	73.23	74.30	73.00	73.27	81408
2015-05-15	73.08	74.25	72.74	74.05	52994
2015-05-18	73.60	73.76	71.89	72.78	48619
2015-05-19	72.72	72.72	71.26	71.63	41681
2015-05-20	71.82	72.60	71.55	72.01	36720
2015-05-21	71.80	72.65	71.30	72.42	94355
2015-05-22	71.89	73.10	71.42	72.19	62770
2015-05-26	71.78	72.35	71.40	72.12	33956
2015-05-27	73.28	73.28	71.63	72.73	33284
2015-05-28	72.42	72.51	71.46	72.35	78843
2015-05-29	71.98	72.52	70.89	71.20	57457
2015-06-01	71.38	71.38	69.95	70.42	63740
2015-06-02	70.26	71.46	70.26	70.55	56955
2015-06-03	70.80	72.47	70.49	71.42	55392
2015-06-04	71.08	71.21	70.20	70.26	48802
2015-06-05	69.95	70.25	68.99	69.10	45005
2015-06-08	69.41	70.00	69.35	69.76	48924
2015-06-09	69.98	71.27	69.00	69.61	71149
2015-06-10	70.21	70.37	68.51	69.47	84681
2015-06-11	69.59	71.46	69.38	71.27	85591
2015-06-12	70.38	70.95	70.03	70.83	75721
2015-06-15	70.06	70.90	69.58	70.13	85094
2015-06-16	70.23	71.05	69.80	71.04	58253
2015-06-17	70.99	72.40	69.57	70.31	137847
2015-06-18	70.31	70.58	69.60	69.78	50868
2015-06-19	69.93	70.25	69.55	69.80	66011
2015-06-22	69.95	70.87	69.55	70.53	52756
2015-06-23	70.79	70.79	69.46	70.11	54248
2015-06-24	69.79	70.20	69.26	70.12	62718
2015-06-25	69.75	70.35	69.52	69.75	72009
2015-06-26	69.71	70.15	69.41	69.94	38772
2015-06-29	69.13	70.11	68.61	68.86	49842
2015-06-30	68.93	69.20	68.25	68.49	86540
2015-07-01	68.58	70.14	68.26	69.76	89968
2015-07-02	70.03	72.55	70.03	72.01	59991
2015-07-06	71.19	71.55	70.06	71.32	47495
2015-07-07	70.81	72.31	70.06	72.11	77196
2015-07-08	71.22	73.15	71.00	73.05	58937
2015-07-09	73.53	74.95	73.53	74.16	48134
2015-07-10	75.49	75.49	73.40	73.59	41496
2015-07-13	73.82	74.55	73.28	74.05	66873
2015-07-14	74.43	74.90	74.12	74.31	42130
2015-07-15	74.42	74.99	72.95	73.29	72676
2015-07-16	73.35	76.42	73.35	76.00	50399
2015-07-17	76.22	77.30	75.55	77.30	53136
2015-07-20	77.24	77.31	76.55	76.83	29874
2015-07-21	76.94	79.09	76.94	78.62	48700
2015-07-22	78.41	78.41	75.95	76.47	91182
2015-07-23	76.92	78.92	76.80	78.28	95870
2015-07-24	77.79	78.30	75.40	76.55	77111
2015-07-27	76.58	77.80	76.27	77.36	97476
2015-07-28	78.08	78.63	77.58	77.96	50749
2015-07-29	78.01	78.13	76.65	77.31	110086
2015-07-30	77.08	77.40	75.35	77.31	108991
2015-07-31	78.13	79.31	77.67	78.88	114444
2015-08-03	78.82	79.56	78.67	79.49	57945
2015-08-04	79.53	81.45	79.15	80.68	99826
2015-08-05	80.87	81.74	80.32	81.51	78710
2015-08-06	81.85	82.32	81.09	81.93	86189
2015-08-07	81.62	83.88	81.30	83.57	65372
2015-08-10	83.51	83.77	82.64	83.65	58341
2015-08-11	82.77	83.30	82.36	82.70	58777
2015-08-12	82.75	82.75	80.75	81.50	44298
2015-08-13	81.53	82.63	81.25	81.30	54139
2015-08-14	81.10	83.17	80.85	82.45	77640
2015-08-17	82.25	82.67	81.60	81.72	45686
2015-08-18	82.06	82.06	80.55	81.26	60514
2015-08-19	81.12	81.12	78.84	79.08	110298
2015-08-20	78.01	78.59	77.08	78.01	69948
2015-08-21	77.57	77.65	74.66	74.70	87894
2015-08-24	72.12	74.10	70.84	72.01	137143
2015-08-25	74.15	75.50	72.90	74.62	115968
2015-08-26	75.64	76.29	73.90	75.38	86894
2015-08-27	76.19	79.72	76.19	79.50	147000
2015-08-28	79.38	81.16	79.01	80.59	111174
2015-08-31	79.98	84.26	79.12	83.64	146361
2015-09-01	82.26	83.95	80.74	81.68	172848
2015-09-02	82.18	82.93	81.06	82.18	70253
2015-09-03	82.23	83.80	82.15	83.48	47132
2015-09-04	83.05	83.59	81.63	82.80	62723
2015-09-08	83.90	85.96	83.83	85.66	51824
2015-09-09	86.22	87.19	85.01	85.19	81415
2015-09-10	85.35	86.80	83.72	85.05	127788
2015-09-11	85.75	86.84	84.35	86.84	219921
2015-09-14	86.68	88.55	86.68	87.70	86271
2015-09-15	88.22	88.50	86.58	88.35	96583
2015-09-16	88.50	90.23	88.35	89.86	70714
2015-09-17	89.51	90.33	88.13	89.19	102780
2015-09-18	89.00	89.68	88.68	88.73	79314
2015-09-21	89.25	89.35	87.34	88.19	67475
2015-09-22	87.17	87.55	86.73	87.25	94510
2015-09-23	87.27	87.27	85.69	86.11	186387
2015-09-24	85.06	87.25	84.90	87.12	100238
2015-09-25	87.55	87.55	85.95	86.15	48621
2015-09-28	85.33	86.25	84.90	85.19	80128
2015-09-29	85.21	85.41	82.55	83.59	95465
2015-09-30	85.74	87.10	83.82	86.84	155579
2015-10-01	86.90	87.55	86.37	86.93	62627
2015-10-02	86.46	87.89	85.40	87.46	45979
2015-10-05	87.95	88.27	87.42	87.70	55835
2015-10-06	87.63	88.35	87.31	88.14	89312
2015-10-07	88.56	89.49	88.56	89.30	99835
2015-10-08	89.05	89.80	88.44	89.61	87323
2015-10-09	89.70	90.40	89.35	89.71	124403
2015-10-12	89.93	89.98	89.15	89.78	40730
2015-10-13	88.85	90.61	88.37	90.11	88567
2015-10-14	90.18	90.55	89.26	90.18	90763
2015-10-15	90.43	91.32	89.84	91.02	55559
2015-10-16	91.29	91.29	89.66	89.96	68233
2015-10-19	89.46	89.54	88.15	89.08	99533
2015-10-20	88.73	90.74	88.46	90.74	102006
2015-10-21	90.74	91.90	90.42	90.48	44353
2015-10-22	91.00	93.43	91.00	93.32	59252
2015-10-23	92.00	92.10	86.00	87.76	200324
2015-10-26	88.52	92.61	88.41	92.27	92148
2015-10-27	91.48	91.85	90.82	91.28	52658
2015-10-28	91.31	91.73	88.68	89.30	47615
2015-10-29	88.84	90.45	88.84	89.44	43773
2015-10-30	89.85	91.15	89.25	91.07	76826
2015-11-02	90.55	92.36	90.36	90.52	64626
2015-11-03	90.33	93.83	90.08	93.24	108109
2015-11-04	93.38	94.68	93.02	94.58	101169
2015-11-05	93.97	94.85	93.33	94.74	60396
2015-11-06	93.74	93.74	91.34	92.53	41640
2015-11-09	92.31	93.48	91.50	92.25	102891
2015-11-10	92.02	92.60	90.50	92.00	48743
2015-11-11	91.60	93.55	91.60	93.47	28994
2015-11-12	92.50	93.69	91.42	92.14	37914
2015-11-13	91.89	92.88	90.83	92.42	121835
2015-11-16	92.19	92.72	91.32	92.05	39904
2015-11-17	92.18	93.75	92.00	93.23	110372
2015-11-18	93.64	95.20	92.56	94.58	82416
2015-11-19	94.68	96.22	94.32	94.45	54554
2015-11-20	94.95	97.05	94.95	96.58	73831
2015-11-23	96.54	96.76	95.92	96.30	78539
2015-11-24	96.00	96.28	94.55	94.75	72466
2015-11-25	94.63	95.82	93.36	93.53	70503
2015-11-27	93.21	94.67	93.21	93.84	24710
2015-11-30	93.55	93.96	90.82	90.84	52534
2015-12-01	91.24	93.32	91.14	92.94	47085
2015-12-02	92.98	92.98	90.51	90.82	61154
2015-12-03	90.71	91.64	87.89	88.00	34607
2015-12-04	88.25	89.51	88.03	88.30	63925
2015-12-07	87.91	89.23	87.53	89.04	106871
2015-12-08	88.55	92.47	87.91	92.27	84147
2015-12-09	92.07	94.25	91.95	93.25	43872
2015-12-10	93.86	93.86	89.81	89.91	45859
2015-12-11	88.85	89.04	86.21	86.72	73183
2015-12-14	86.75	89.12	86.11	88.85	48107
2015-12-15	89.00	92.41	89.00	92.08	86984
2015-12-16	92.21	93.10	92.08	92.35	40763
2015-12-17	92.24	95.63	92.24	94.79	61676
2015-12-18	94.90	94.97	93.05	93.33	95490
2015-12-21	93.73	93.73	89.67	89.76	91500
2015-12-22	90.37	93.16	90.37	92.71	99171
2015-12-23	92.97	93.16	91.55	92.57	23115
2015-12-24	92.21	92.70	90.96	91.33	14897
2015-12-28	90.89	91.79	90.00	90.65	33777
2015-12-29	90.89	91.82	90.33	90.59	21213
2015-12-30	89.99	89.99	88.25	88.47	47369
2015-12-31	88.37	89.62	87.98	88.28	43429
2016-01-04	86.64	86.64	84.95	85.68	70475
2016-01-05	85.78	86.34	84.87	85.19	63282
2016-01-06	83.02	84.84	83.00	83.67	70100
2016-01-07	82.46	82.72	79.10	79.11	121087
2016-01-08	80.26	80.74	79.02	80.06	238718
2016-01-11	80.06	81.51	80.06	80.71	110750
2016-01-12	80.70	81.45	80.33	80.60	64208
2016-01-13	81.03	82.83	80.65	81.79	86194
2016-01-14	81.51	82.41	80.37	81.31	45604
2016-01-15	79.56	80.00	78.92	79.30	75041
2016-01-19	80.60	80.60	78.06	78.97	62644
2016-01-20	78.33	78.66	77.14	78.02	80842
2016-01-21	77.75	78.58	76.65	76.79	67373
2016-01-22	79.04	79.28	77.90	78.15	106534
2016-01-25	78.20	80.15	77.40	78.79	68241
2016-01-26	79.25	81.35	78.47	81.08	79556
2016-01-27	80.84	83.59	80.66	83.16	86607
2016-01-28	83.25	83.90	81.50	82.13	46711
2016-01-29	82.27	84.29	82.27	84.04	77049
2016-02-01	83.16	84.35	83.12	84.17	47739
2016-02-02	81.49	82.70	79.65	79.85	78992
2016-02-03	80.27	82.46	79.71	81.92	74466
2016-02-04	82.03	83.00	81.75	82.50	37807
2016-02-05	82.54	82.54	79.92	80.84	29991
2016-02-08	80.20	80.38	78.32	79.39	25194
2016-02-09	78.80	79.57	77.86	79.04	28165
2016-02-10	79.41	80.22	78.71	78.99	28653
2016-02-11	78.10	78.56	76.80	78.01	43938
2016-02-12	77.53	79.83	77.53	79.73	30154
2016-02-16	80.08	81.28	79.78	80.39	32426
2016-02-17	80.52	83.90	80.38	82.02	60692
2016-02-18	81.95	83.96	81.95	82.94	32387
2016-02-19	82.67	82.71	80.71	81.46	29623
2016-02-22	82.02	83.06	81.78	81.96	45910
2016-02-23	81.59	81.80	79.08	79.33	90403
2016-02-24	78.49	78.73	77.24	77.67	55866
2016-02-25	77.82	80.04	77.82	79.99	49206
2016-02-26	80.28	80.57	78.85	79.55	45487
2016-02-29	79.71	80.20	78.56	78.88	58391
2016-03-01	79.34	80.39	79.20	79.71	97783
2016-03-02	79.61	80.40	79.21	79.38	150298
2016-03-03	79.45	80.71	79.09	79.90	115710
2016-03-04	79.59	81.40	78.91	79.27	64432
2016-03-07	78.96	80.00	77.80	79.05	37147
2016-03-08	78.73	79.02	77.67	78.61	152793
2016-03-09	78.98	81.87	78.98	81.79	56823
2016-03-10	81.76	81.95	79.43	81.72	76619
2016-03-11	81.79	83.03	80.96	82.70	67778
2016-03-14	82.97	83.97	82.03	83.36	125950
2016-03-15	82.29	82.65	80.80	81.06	92457
2016-03-16	80.63	83.93	80.63	83.68	60571
2016-03-17	84.48	86.50	84.40	86.34	71665
2016-03-18	86.67	86.98	84.49	85.88	258721
2016-03-21	85.95	86.58	85.03	85.03	62895
2016-03-22	84.54	86.60	84.54	86.53	84625
2016-03-23	86.09	86.09	85.10	85.32	64412
2016-03-24	84.57	85.59	84.48	84.74	70101
2016-03-28	85.23	87.31	85.19	86.98	70578
2016-03-29	86.68	88.07	86.25	87.71	93779
2016-03-30	88.32	89.09	88.19	88.24	144893
2016-03-31	88.39	89.44	87.91	88.71	142870
2016-04-01	87.67	89.04	87.61	88.42	100103
2016-04-04	88.17	89.23	87.94	88.63	81992
2016-04-05	87.67	88.35	86.96	87.83	68333
2016-04-06	87.93	88.41	87.45	88.12	92705
2016-04-07	87.77	88.56	87.09	88.09	68636
2016-04-08	88.73	91.69	88.73	90.92	130586
2016-04-11	92.34	92.97	91.18	91.18	57328
2016-04-12	91.97	92.11	89.21	89.25	90133
2016-04-13	90.29	91.19	89.82	90.75	65496
2016-04-14	90.82	92.91	90.82	91.33	65203
2016-04-15	91.15	92.13	89.56	90.07	50138
2016-04-18	90.12	92.11	89.70	91.74	61469
2016-04-19	92.90	93.68	90.45	91.96	70141
2016-04-20	91.70	93.07	89.91	90.04	68901
2016-04-21	89.98	90.86	88.32	88.70	33344
2016-04-22	88.66	90.80	88.66	90.04	76113
2016-04-25	89.85	90.75	89.28	90.43	53770
2016-04-26	90.90	91.12	89.84	90.03	75285
2016-04-27	90.17	90.93	89.52	90.72	57539
2016-04-28	91.21	92.72	90.42	91.35	81827
2016-04-29	92.95	94.48	92.38	94.42	76820
2016-05-02	94.31	98.42	94.31	98.12	164954
2016-05-03	97.20	100.78	96.03	97.83	288939
2016-05-04	97.34	97.82	96.23	97.53	105464
2016-05-05	97.27	98.86	96.20	96.52	105055
2016-05-06	96.11	97.97	96.11	97.22	64557
2016-05-09	96.99	96.99	95.23	96.62	50843
2016-05-10	97.00	99.09	96.99	98.77	63333
2016-05-11	98.85	101.44	98.74	100.82	80162
2016-05-12	98.78	102.12	97.35	100.80	88644
2016-05-13	100.56	101.75	100.35	101.14	62859
2016-05-16	99.08	102.81	99.08	101.97	70545
2016-05-17	101.70	103.84	100.58	102.47	66871
2016-05-18	102.00	102.50	100.50	100.95	109285
2016-05-19	100.57	100.59	98.95	99.43	42025
2016-05-20	99.52	100.68	99.52	100.31	35289
2016-05-23	100.57	100.57	98.55	98.61	47936
2016-05-24	99.06	99.68	97.46	98.31	51977
2016-05-25	98.63	99.99	98.63	98.90	39070
2016-05-26	99.54	99.67	98.49	99.07	20217
2016-05-27	98.96	100.42	98.69	100.30	41664
2016-05-31	100.35	102.86	100.35	100.91	80752
2016-06-01	100.59	101.05	99.77	99.89	58421
2016-06-02	98.89	98.89	95.59	96.82	90390
2016-06-03	97.35	99.59	97.32	99.08	70869
2016-06-06	97.27	99.54	97.24	97.73	37635
2016-06-07	98.10	100.46	98.10	100.46	78765
2016-06-08	100.43	101.53	100.09	100.69	45270
2016-06-09	100.32	100.68	98.70	99.32	63963
2016-06-10	98.46	98.48	96.54	97.41	60140
2016-06-13	95.30	97.27	95.00	96.37	76364
2016-06-14	96.01	96.01	93.15	95.76	72577
2016-06-15	95.05	97.82	94.70	97.08	48330
2016-06-16	96.63	97.51	94.66	97.08	56319
2016-06-17	97.61	98.89	96.57	98.26	114527
2016-06-20	99.43	104.31	98.42	102.73	130368
2016-06-21	104.09	104.09	101.59	103.21	69403
2016-06-22	103.57	103.57	101.18	101.90	45144
2016-06-23	104.80	104.80	102.50	103.67	41922
2016-06-24	98.60	101.13	98.00	98.04	47766
2016-06-27	97.31	97.70	94.78	96.24	69031
2016-06-28	97.57	99.57	97.05	99.15	45035
2016-06-29	100.44	101.12	98.62	100.65	48412
2016-06-30	100.90	103.23	100.90	102.63	51392
2016-07-01	102.86	104.10	102.10	103.40	58213
2016-07-05	102.71	102.81	99.38	100.46	75640
2016-07-06	100.46	100.51	97.84	100.07	69391
2016-07-07	99.92	101.64	99.61	101.33	43287
2016-07-08	102.52	104.14	100.91	102.97	49546
2016-07-11	103.45	103.90	102.41	103.65	31284
2016-07-12	104.19	104.58	103.67	104.34	37346
2016-07-13	104.97	104.97	103.77	104.21	26526
2016-07-14	105.04	105.89	103.68	104.39	40392
2016-07-15	104.76	104.76	102.77	103.90	58376
2016-07-18	103.42	104.34	103.33	104.12	40273
2016-07-19	103.77	104.31	103.22	104.16	37393
2016-07-20	103.93	105.50	103.30	105.26	67621
2016-07-21	105.10	106.98	104.02	106.22	41864
2016-07-22	106.56	106.79	104.83	106.07	50490
2016-07-25	106.42	106.42	101.67	101.67	101931
2016-07-26	101.70	102.52	101.26	101.80	130841
2016-07-27	102.27	102.27	100.25	100.83	21517
2016-07-28	101.06	101.06	98.45	99.73	32069
2016-07-29	99.86	99.86	97.22	98.27	55853
2016-08-01	97.64	98.24	95.11	97.81	84146
2016-08-02	98.15	98.34	97.00	97.04	73524
2016-08-03	96.82	98.09	96.41	97.66	36636
2016-08-04	97.98	98.51	97.36	97.82	54746
2016-08-05	97.93	98.60	97.47	98.35	31915
2016-08-08	98.58	100.38	98.58	99.87	68858
2016-08-09	100.01	101.31	100.01	101.17	59790
2016-08-10	100.87	102.96	100.74	102.55	43420
2016-08-11	102.57	103.81	102.34	103.35	75357
2016-08-12	103.73	104.69	102.71	103.31	64328
2016-08-15	103.82	106.40	103.82	104.39	30414
2016-08-16	104.62	104.62	103.74	104.02	29178
2016-08-17	103.42	105.94	103.42	105.69	64206
2016-08-18	105.95	108.24	105.67	108.17	57543
2016-08-19	107.41	108.09	105.80	105.42	40615
2016-08-22	105.69	105.69	103.65	104.74	61694
2016-08-23	105.63	105.63	100.50	100.77	40474
2016-08-24	100.80	102.18	98.82	102.01	27491
2016-08-25	102.19	103.69	101.41	103.28	22946
2016-08-26	103.47	103.78	99.91	100.46	34670
2016-08-29	100.62	100.62	99.21	100.01	26870
2016-08-30	100.49	100.55	99.08	99.74	25536
2016-08-31	99.42	99.42	97.56	99.31	39081
2016-09-01	99.58	99.90	98.48	99.47	41798
2016-09-02	99.82	101.29	99.40	101.06	44129
2016-09-06	101.66	102.98	101.36	102.88	40890
2016-09-07	102.92	104.19	100.74	101.95	30602
2016-09-08	101.87	101.87	99.38	99.39	75881
2016-09-09	98.20	98.42	95.92	96.21	50755
2016-09-12	96.12	96.50	93.65	95.69	96000
2016-09-13	95.53	95.53	91.45	92.54	51983
2016-09-14	92.97	93.09	89.25	90.55	72323
2016-09-15	91.01	92.15	90.10	90.48	48266
2016-09-16	89.93	90.00	88.75	89.07	93844
2016-09-19	89.78	89.78	87.87	88.38	104711
2016-09-20	89.00	89.00	87.13	87.61	75769
2016-09-21	87.82	89.43	87.55	89.19	73069
2016-09-22	90.23	91.35	89.44	91.08	45084
2016-09-23	90.73	91.63	90.31	90.70	59858
2016-09-26	90.15	90.42	89.10	89.24	68836
2016-09-27	89.15	92.79	89.15	92.50	120002
2016-09-28	92.87	94.30	91.71	94.30	49269
2016-09-29	94.21	95.57	92.93	93.34	73019
2016-09-30	93.88	95.92	93.37	94.97	88020
2016-10-03	94.83	95.37	93.09	94.58	47790
2016-10-04	94.82	97.73	94.82	97.29	81498
2016-10-05	97.66	99.12	96.85	98.40	46473
2016-10-06	97.98	98.49	96.79	97.39	34361
2016-10-07	97.25	98.61	96.79	96.99	69674
2016-10-10	97.79	99.24	97.79	98.46	109043
2016-10-11	97.79	99.74	97.79	99.31	43509
2016-10-12	99.30	101.77	98.02	98.98	38245
2016-10-13	97.96	99.52	96.58	98.87	56746
2016-10-14	99.60	100.08	98.30	98.90	53272
2016-10-17	98.92	99.29	97.13	98.98	48382
2016-10-18	100.13	102.36	98.98	101.95	37788
2016-10-19	101.98	103.08	101.62	102.76	77334
2016-10-20	102.52	103.21	101.76	102.48	37050
2016-10-21	102.27	104.60	101.50	104.27	211993
2016-10-24	106.11	107.99	104.09	104.65	135552
2016-10-25	107.94	107.94	102.01	102.17	136493
2016-10-26	104.93	104.93	100.83	100.97	96897
2016-10-27	101.87	102.29	99.05	99.76	126003
2016-10-28	99.73	101.01	95.60	96.72	133709
2016-10-31	97.47	97.81	96.29	96.63	53224
2016-11-01	97.18	97.34	92.17	93.00	140429
2016-11-02	92.75	92.98	91.92	92.06	58507
2016-11-03	92.91	94.11	92.81	92.99	106542
2016-11-04	93.05	94.57	92.01	93.12	73344
2016-11-07	96.70	99.99	96.62	98.21	136587
2016-11-08	98.88	99.77	96.22	98.89	60375
2016-11-09	91.57	96.95	89.44	90.87	244592
2016-11-10	90.91	90.92	81.06	82.00	309985
2016-11-11	80.84	81.15	77.46	78.43	244487
2016-11-14	79.35	82.96	78.72	81.90	261788
2016-11-15	83.35	86.44	82.03	85.75	188116
2016-11-16	85.81	85.81	84.53	85.33	82950
2016-11-17	86.53	86.53	84.89	85.52	94917
2016-11-18	85.90	86.39	84.33	84.79	85868
2016-11-21	85.12	85.95	85.06	85.51	43542
2016-11-22	86.28	87.58	84.41	87.45	114216
2016-11-23	86.90	87.19	85.25	86.13	95877
2016-11-25	85.85	87.25	85.01	86.17	46922
2016-11-28	86.33	87.18	85.57	86.00	72342
2016-11-29	85.72	86.48	85.05	85.98	104368
2016-11-30	86.80	86.80	84.95	85.13	141627
2016-12-01	84.88	84.88	82.11	82.51	228196
2016-12-02	82.01	82.75	79.36	79.65	154915
2016-12-05	80.22	81.23	80.00	80.48	348678
2016-12-06	80.76	83.84	80.76	83.57	156473
2016-12-07	83.77	84.54	83.31	84.24	68064
2016-12-08	83.78	85.68	82.95	85.58	56883
2016-12-09	85.13	86.73	84.24	86.31	87696
2016-12-12	86.47	87.05	84.52	85.02	56585
2016-12-13	85.92	88.35	85.92	88.24	100394
2016-12-14	87.77	88.71	85.96	86.03	131695
2016-12-15	85.16	86.85	83.76	86.33	130690
2016-12-16	86.39	86.39	82.55	83.31	205979
2016-12-19	83.03	85.11	83.03	84.34	75943
2016-12-20	84.34	85.32	83.05	83.44	67259
2016-12-21	83.69	83.69	81.11	81.53	60027
2016-12-22	81.17	81.85	80.45	80.58	51863
2016-12-23	80.53	81.86	80.53	80.87	39563
2016-12-27	80.95	81.40	80.42	80.60	33279
2016-12-28	80.66	81.06	80.41	80.90	34391
2016-12-29	80.73	83.03	80.73	82.00	44691
2016-12-30	82.20	82.79	81.53	82.52	45379
2017-01-03	83.40	83.40	79.43	79.78	75015
2017-01-04	79.75	80.17	78.25	79.63	94781
2017-01-05	80.17	81.36	79.43	79.71	103327
2017-01-06	79.63	80.23	77.68	78.16	97542
2017-01-09	78.39	78.39	75.64	75.92	103819
2017-01-10	75.87	76.97	75.11	75.72	90293
2017-01-11	75.47	75.52	73.04	73.82	104658
2017-01-12	74.00	74.89	73.44	73.51	76041
2017-01-13	73.39	76.41	73.39	75.94	272361
2017-01-17	77.30	77.36	74.18	74.60	183025
2017-01-18	74.62	75.38	72.52	72.98	132221
2017-01-19	73.70	74.04	72.76	73.10	104893
2017-01-20	73.84	75.50	72.90	75.38	189083
2017-01-23	76.91	79.74	76.01	79.68	164487
2017-01-24	80.48	80.74	78.71	80.00	157371
2017-01-25	80.40	80.59	78.11	79.66	226230
2017-01-26	79.60	80.72	78.25	78.64	199931
2017-01-27	79.50	80.00	77.31	78.76	107308
2017-01-30	78.74	80.09	78.65	79.38	79475
2017-01-31	79.34	79.34	76.71	77.32	72590
2017-02-01	77.99	78.66	77.01	78.43	74451
2017-02-02	78.49	78.95	77.15	78.47	74312
2017-02-03	79.00	80.42	78.65	80.21	77061
2017-02-06	81.16	81.16	78.00	78.55	71412
2017-02-07	79.07	81.30	79.07	81.18	113262
2017-02-08	81.79	82.67	80.94	82.40	133921
2017-02-09	82.40	84.41	82.25	83.96	103985
2017-02-10	84.15	86.17	83.14	84.74	124643
2017-02-13	84.76	84.88	83.11	84.23	58459
2017-02-14	84.00	84.70	82.82	83.80	46472
2017-02-15	83.85	84.47	82.36	84.40	66781
2017-02-16	84.49	84.49	83.18	83.52	40407
2017-02-17	83.63	86.56	82.95	86.19	81073
2017-02-21	86.00	87.64	84.73	87.13	73814
2017-02-22	86.80	87.91	85.36	87.14	62037
2017-02-23	87.51	87.74	85.80	86.23	41661
2017-02-24	87.12	87.12	83.32	85.06	82351
2017-02-27	85.26	86.73	85.26	86.61	64854
2017-02-28	86.36	87.05	85.12	86.45	51476
2017-03-01	87.24	89.98	87.02	89.09	113701
2017-03-02	88.51	88.58	86.90	87.27	51400
2017-03-03	87.74	89.73	87.74	89.16	61781
2017-03-06	88.72	90.96	87.61	90.28	54491
2017-03-07	90.57	91.10	89.17	90.73	61912
2017-03-08	91.42	91.42	88.83	88.92	59305
2017-03-09	88.76	88.76	87.69	88.24	46956
2017-03-10	88.95	89.35	86.35	88.94	41247
2017-03-13	89.01	89.39	87.20	87.86	98634
2017-03-14	87.43	87.43	86.08	86.47	49732
2017-03-15	86.47	88.78	86.20	88.51	64034
2017-03-16	88.69	91.00	87.29	89.86	61737
2017-03-17	89.46	92.60	89.46	91.83	182272
2017-03-20	91.90	93.20	91.54	92.64	72016
2017-03-21	93.00	95.83	91.00	92.02	105168
2017-03-22	91.48	93.60	90.78	93.13	74478
2017-03-23	93.10	95.10	92.48	94.83	99602
2017-03-24	95.00	98.40	94.45	97.76	143632
2017-03-27	97.33	97.50	95.56	96.00	78194
2017-03-28	96.00	97.47	95.61	95.77	72646
2017-03-29	95.50	97.75	95.41	97.68	96314
2017-03-30	96.55	98.90	96.49	97.92	50079
2017-03-31	98.01	98.04	96.50	97.10	66976
2017-04-03	96.99	100.09	96.99	99.57	49563
2017-04-04	99.00	100.95	97.65	100.60	102016
2017-04-05	100.86	101.63	100.26	101.01	76695
2017-04-06	101.00	101.42	99.47	100.27	93635
2017-04-07	100.18	101.18	100.14	100.90	58849
2017-04-10	101.38	101.77	99.93	101.40	41066
2017-04-11	101.20	101.98	99.86	100.97	52123
2017-04-12	101.00	101.00	97.79	99.23	61626
2017-04-13	98.63	100.95	97.07	100.60	44308
2017-04-17	101.95	103.91	100.19	102.08	122702
2017-04-18	101.92	102.03	100.11	100.18	60670
2017-04-19	101.09	101.46	98.85	99.54	102213
2017-04-20	99.68	100.34	99.24	99.79	47971
2017-04-21	99.79	100.46	99.07	100.42	45589
2017-04-24	102.23	102.23	100.84	101.25	60467
2017-04-25	101.15	102.00	100.01	101.47	84049
2017-04-26	101.07	101.40	98.62	99.81	148440
2017-04-27	100.69	101.64	99.58	101.18	74663
2017-04-28	101.31	102.99	100.77	102.89	111220
2017-05-01	104.17	104.17	102.16	103.49	42459
2017-05-02	104.06	110.46	103.42	110.08	112226
2017-05-03	108.61	109.16	105.61	104.27	70948
2017-05-04	103.65	104.88	101.59	102.05	77314
2017-05-05	102.09	104.15	102.09	103.53	90680
2017-05-08	104.31	104.31	101.70	102.19	66687
2017-05-09	102.16	104.79	102.16	103.77	53015
2017-05-10	104.62	106.84	104.35	106.79	74892
2017-05-11	107.15	107.53	105.62	107.34	67792
2017-05-12	107.37	107.39	106.43	107.32	55339
2017-05-15	107.73	108.34	106.96	107.40	37419
2017-05-16	107.50	108.23	107.00	108.17	76067
2017-05-17	105.99	106.08	103.82	104.46	79018
2017-05-18	103.79	105.24	101.22	102.15	87524
2017-05-19	103.35	109.39	103.35	107.52	81408
2017-05-22	108.16	108.96	103.31	103.68	88704
2017-05-23	103.88	105.95	102.99	105.35	38667
2017-05-24	104.91	108.72	102.72	108.52	55686
2017-05-25	109.00	109.20	105.11	105.73	62068
2017-05-26	105.76	107.48	105.76	107.08	35625
2017-05-30	105.49	105.70	102.14	102.79	117341
2017-05-31	102.40	103.73	99.27	100.27	166840
2017-06-01	100.34	103.28	99.98	101.74	76893
2017-06-02	101.77	102.31	100.87	101.77	42676
2017-06-05	101.75	104.50	101.70	103.71	40437
2017-06-06	103.63	104.26	102.01	102.71	26986
2017-06-07	102.97	103.45	101.60	102.71	62840
2017-06-08	102.23	103.11	101.91	102.01	31679
2017-06-09	102.13	102.40	100.62	101.34	59691
2017-06-12	100.98	103.46	100.95	103.23	54290
2017-06-13	103.87	105.95	103.87	105.75	67033
2017-06-14	105.89	108.13	105.11	107.92	54609
2017-06-15	106.67	107.77	104.07	107.43	68070
2017-06-16	108.36	109.36	104.60	105.70	213468
2017-06-19	106.34	108.68	105.57	108.41	77979
2017-06-20	107.77	107.79	106.05	106.13	61771
2017-06-21	106.38	106.61	105.81	106.36	79082
2017-06-22	106.91	110.25	106.85	109.75	42715
2017-06-23	109.71	110.95	108.53	109.74	87398
2017-06-26	110.45	112.30	107.57	110.48	55931
2017-06-27	110.02	110.75	108.95	110.29	52198
2017-06-28	110.43	113.58	109.88	113.32	47713
2017-06-29	112.51	114.30	109.46	113.22	79665
2017-06-30	114.22	114.44	112.22	112.30	45020
2017-07-03	113.03	113.03	110.70	111.47	18976
2017-07-05	111.40	111.50	109.69	110.81	38871
2017-07-06	111.13	111.13	108.03	109.66	48841
2017-07-07	109.99	111.57	106.97	111.15	52655
2017-07-10	111.21	113.19	110.53	112.59	38544
2017-07-11	113.52	113.52	111.38	111.81	56943
2017-07-12	112.91	115.25	112.91	114.97	57482
2017-07-13	114.96	115.77	114.43	115.48	50713
2017-07-14	115.77	117.35	115.77	116.24	71666
2017-07-17	116.24	117.52	115.41	117.25	64015
2017-07-18	117.20	118.75	116.03	117.88	89370
2017-07-19	118.83	119.10	115.90	116.63	41065
2017-07-20	117.24	117.80	116.19	117.07	71458
2017-07-21	117.10	117.95	116.65	117.23	36996
2017-07-24	117.90	119.29	115.81	118.81	72903
2017-07-25	119.59	119.87	116.05	116.41	52276
2017-07-26	115.88	117.50	115.35	116.51	32683
2017-07-27	119.00	119.00	114.57	115.21	39330
2017-07-28	114.91	117.15	112.73	114.29	54612
2017-07-31	114.76	115.07	112.90	114.60	52357
2017-08-01	115.58	115.58	112.78	113.21	58646
2017-08-02	113.22	114.38	113.18	114.18	49773
2017-08-03	114.19	115.13	113.30	115.10	37987
2017-08-04	114.95	115.16	114.26	114.92	22652
2017-08-07	114.95	114.95	113.22	114.69	46002
2017-08-08	114.70	114.99	114.17	114.71	23386
2017-08-09	113.54	114.01	110.84	110.31	81836
2017-08-10	110.31	110.99	109.09	110.41	71974
2017-08-11	107.43	110.49	106.45	110.36	95496
2017-08-14	111.00	112.75	110.62	111.31	68513
2017-08-15	111.53	112.01	110.63	111.30	45096
2017-08-16	112.28	112.95	110.79	112.22	68149
2017-08-17	112.23	112.30	109.30	109.50	64084
2017-08-18	109.51	111.61	108.44	110.39	54704
2017-08-21	110.11	111.26	108.71	110.43	45103
2017-08-22	110.76	111.80	110.08	110.52	40977
2017-08-23	110.00	111.43	109.58	110.89	58269
2017-08-24	111.48	111.72	110.08	110.38	26592
2017-08-25	111.18	111.62	110.52	111.43	73352
2017-08-28	111.57	111.95	110.40	111.22	133480
2017-08-29	110.72	111.39	110.59	111.30	88961
2017-08-30	111.53	112.20	110.27	110.69	45733
2017-08-31	111.01	111.45	109.42	110.55	67745
2017-09-01	111.03	112.28	109.90	110.91	40722
2017-09-05	110.90	110.90	107.19	107.83	96349
2017-09-06	108.19	109.76	107.81	108.69	35819
2017-09-07	110.02	112.06	109.00	110.34	76094
2017-09-08	110.29	110.29	107.42	108.33	83337
2017-09-11	108.96	109.66	107.03	107.33	75176
2017-09-12	107.55	107.67	106.38	107.45	58089
2017-09-13	107.46	107.46	105.55	106.88	43178
2017-09-14	106.48	107.23	106.18	106.83	49473
2017-09-15	106.77	108.35	106.77	108.20	45162
2017-09-18	108.21	108.35	107.12	107.36	26672
2017-09-19	107.34	107.66	106.09	106.21	30196
2017-09-20	106.28	108.13	105.43	107.11	56345
2017-09-21	106.96	107.30	105.15	106.69	43161
2017-09-22	107.00	108.89	106.67	108.46	57819
2017-09-25	108.80	108.80	106.36	107.36	84274
2017-09-26	107.61	107.61	104.73	104.84	95023
2017-09-27	104.69	104.69	102.16	102.62	95250
2017-09-28	102.50	103.13	100.83	102.59	58337
2017-09-29	102.60	103.15	101.80	102.53	141273
2017-10-02	102.15	102.53	101.65	101.87	52826
2017-10-03	101.92	103.47	100.92	103.33	49135
2017-10-04	103.78	103.98	102.10	103.27	49539
2017-10-05	103.79	103.79	100.14	100.52	87125
2017-10-06	101.50	101.68	99.50	99.58	82923
2017-10-09	99.77	100.38	98.00	98.68	699199
2017-10-10	99.00	99.42	96.42	96.82	66861
2017-10-11	97.51	98.94	95.52	98.83	54531
2017-10-12	98.69	99.52	96.98	97.38	94244
2017-10-13	97.56	98.26	96.42	97.13	73500
2017-10-16	97.29	97.85	95.86	96.07	65516
2017-10-17	95.92	98.75	95.36	98.45	87107
2017-10-18	99.26	99.26	97.50	97.93	124443
2017-10-19	97.60	98.55	96.57	98.04	61561
2017-10-20	98.12	98.12	95.60	96.00	49031
2017-10-23	95.48	96.30	93.52	93.64	86149
2017-10-24	94.00	95.18	93.56	94.51	81041
2017-10-25	94.60	96.23	93.52	95.23	91210
2017-10-26	95.31	96.36	93.09	93.30	87085
2017-10-27	93.61	96.84	93.61	95.45	94467
2017-10-30	95.33	96.20	94.65	95.40	98445
2017-10-31	95.61	96.26	94.82	94.92	79801
2017-11-01	95.79	95.97	94.83	94.84	74099
2017-11-02	95.03	96.40	94.96	93.89	92745
2017-11-03	94.59	95.50	90.60	95.21	77531
2017-11-06	95.25	96.36	94.62	95.49	39145
2017-11-07	95.92	96.01	93.95	94.79	66819
2017-11-08	95.07	97.31	94.72	96.01	86053
2017-11-09	95.94	95.94	93.47	94.31	76659
2017-11-10	94.48	94.48	92.00	92.13	54879
2017-11-13	91.62	91.62	88.56	89.37	125931
2017-11-14	89.63	90.30	88.42	89.18	100484
2017-11-15	88.82	89.88	87.66	89.66	64765
2017-11-16	90.39	91.42	90.07	91.20	44743
2017-11-17	91.07	91.83	90.22	91.63	45309
2017-11-20	92.14	92.33	90.62	91.69	42677
2017-11-21	92.48	94.81	92.48	93.98	104413
2017-11-22	94.14	96.80	94.14	96.15	141308
2017-11-24	96.98	97.00	94.39	96.89	63977
2017-11-27	97.32	97.32	95.51	96.15	145571
2017-11-28	97.02	97.46	94.38	96.90	110484
2017-11-29	96.91	98.48	95.90	98.29	104516
2017-11-30	98.74	100.11	97.88	99.55	177004
2017-12-01	100.15	104.73	99.41	104.58	136335
2017-12-04	104.86	104.86	103.31	104.44	261138
2017-12-05	104.58	104.58	103.00	104.01	76084
2017-12-06	103.20	103.90	102.29	103.55	72288
2017-12-07	103.93	104.55	103.27	103.63	79943
2017-12-08	104.05	104.05	102.51	103.26	60144
2017-12-11	103.59	105.00	102.96	104.25	88707
2017-12-12	104.49	105.06	103.09	104.41	68569
2017-12-13	104.44	106.54	103.85	105.91	111581
2017-12-14	106.18	106.81	105.01	105.93	98275
2017-12-15	106.04	106.88	104.81	106.16	161805
2017-12-18	107.18	108.55	105.32	106.00	118679
2017-12-19	106.16	106.20	104.25	104.62	56327
2017-12-20	104.80	105.44	104.26	104.75	88202
2017-12-21	104.94	105.66	101.35	102.17	77727
2017-12-22	102.11	102.29	100.81	101.46	51107
2017-12-26	101.57	102.63	100.78	101.45	49140
2017-12-27	101.56	101.72	100.68	101.46	47325
2017-12-28	102.10	102.10	100.89	101.65	72297
2017-12-29	102.14	104.60	101.42	102.76	73292
2018-01-02	103.18	104.92	102.97	104.57	121687
2018-01-03	104.62	106.05	104.31	105.95	73710
2018-01-04	106.40	107.41	105.43	106.35	70907
2018-01-05	107.06	107.64	106.09	107.64	70703
2018-01-08	108.06	108.06	106.65	107.31	55924
2018-01-09	107.65	107.65	105.56	106.05	62734
2018-01-10	105.73	105.74	102.61	102.64	79541
2018-01-11	103.21	103.21	100.76	101.67	57591
2018-01-12	102.00	102.47	101.26	102.12	63682
2018-01-16	103.44	104.53	102.73	104.18	66473
2018-01-17	104.85	107.90	104.78	107.27	72632
2018-01-18	107.19	108.35	107.11	107.96	43710
2018-01-19	108.38	109.27	108.04	108.40	54649
2018-01-22	108.73	108.73	104.66	106.39	80652
2018-01-23	106.53	108.20	105.64	107.78	68667
2018-01-24	108.17	109.48	107.35	108.89	75682
2018-01-25	108.57	110.73	107.82	108.05	79900
2018-01-26	108.52	109.11	106.30	107.45	58294
2018-01-29	107.50	107.68	106.01	106.73	30553
2018-01-30	106.51	106.51	104.09	104.58	37829
2018-01-31	105.51	105.51	103.34	104.85	67700
2018-02-01	104.67	106.44	104.66	106.43	65414
2018-02-02	106.14	107.17	102.59	102.93	80275
2018-02-05	102.60	103.33	98.53	98.99	51277
2018-02-06	96.89	101.00	95.78	100.67	109452
2018-02-07	100.69	102.87	100.58	100.87	92840
2018-02-08	103.92	104.42	96.40	97.23	93266
2018-02-09	98.03	98.50	93.81	96.70	98207
2018-02-12	98.70	99.31	96.01	98.45	49899
2018-02-13	99.08	99.08	97.46	97.86	45488
2018-02-14	98.11	99.92	97.55	99.23	68661
2018-02-15	100.28	102.15	99.60	101.45	64011
2018-02-16	101.65	101.95	99.46	99.49	42143
2018-02-20	101.33	101.33	99.18	101.12	48015
2018-02-21	102.18	104.31	100.62	100.89	102840
2018-02-22	100.83	103.12	100.80	102.90	58025
2018-02-23	103.75	103.75	99.22	100.02	82315
2018-02-26	100.65	100.97	97.42	98.45	137865
2018-02-27	98.43	98.43	94.05	94.37	150793
2018-02-28	95.18	97.20	94.39	96.55	112791
2018-03-01	96.55	98.58	95.01	97.91	107387
2018-03-02	97.05	97.05	94.66	95.98	92649
2018-03-05	95.19	97.65	95.00	97.32	68472
2018-03-06	98.55	99.30	97.97	98.71	48912
2018-03-07	98.34	98.81	96.21	98.50	48868
2018-03-08	98.58	99.86	98.01	99.80	91551
2018-03-09	100.06	100.97	99.07	99.68	82281
2018-03-12	100.00	100.77	99.17	100.33	72511
2018-03-13	100.50	100.93	99.68	100.49	74784
2018-03-14	101.06	102.05	99.29	99.63	118976
2018-03-15	100.01	100.59	97.86	98.04	79333
2018-03-16	98.63	99.72	97.71	98.91	184600
2018-03-19	98.90	98.92	97.25	98.50	47708
2018-03-20	99.00	99.50	96.39	97.01	68104
2018-03-21	97.11	101.50	96.46	101.28	93321
2018-03-22	100.73	102.80	97.68	101.79	70706
2018-03-23	101.99	102.21	96.65	96.83	90989
2018-03-26	97.85	100.80	97.29	100.03	71865
2018-03-27	100.57	100.57	97.86	98.88	62116
2018-03-28	99.48	99.48	97.83	98.06	58566
2018-03-29	98.31	100.41	98.31	99.64	64632
2018-04-02	100.02	100.57	98.41	98.93	56071
2018-04-03	99.55	101.95	99.47	100.55	80094
2018-04-04	99.10	103.00	99.10	102.79	129026
2018-04-05	103.00	104.86	102.70	103.86	54800
2018-04-06	102.83	104.95	102.83	104.03	42268
2018-04-09	104.04	104.93	103.50	103.56	72812
2018-04-10	104.15	105.36	103.80	105.27	65464
2018-04-11	105.27	107.21	105.25	106.72	51186
2018-04-12	106.83	107.05	105.60	105.85	71238
2018-04-13	106.46	108.31	106.39	107.86	51964
2018-04-16	108.77	108.96	107.80	108.85	41905
2018-04-17	109.85	110.93	108.70	109.60	62831
2018-04-18	110.23	111.60	109.80	110.48	58167
2018-04-19	110.82	110.82	106.62	107.11	60989
2018-04-20	106.58	106.58	103.65	105.45	84180
2018-04-23	105.77	106.27	104.60	105.13	65989
2018-04-24	105.34	105.79	104.31	104.88	41339
2018-04-25	104.87	104.89	102.70	103.92	68228
2018-04-26	104.76	105.49	103.55	105.00	33938
2018-04-27	104.85	106.19	104.16	105.04	36721
2018-04-30	105.13	105.13	103.58	104.17	52546
2018-05-01	103.88	104.20	101.41	102.01	48896
2018-05-02	102.36	103.38	101.34	101.64	74000
2018-05-03	101.46	101.46	99.31	99.76	57091
2018-05-04	98.75	99.24	96.22	96.49	94146
2018-05-07	96.99	97.25	92.50	92.84	228706
2018-05-08	94.91	94.91	92.25	93.36	78436
2018-05-09	93.75	95.24	92.25	92.45	42071
2018-05-10	92.43	95.24	92.41	93.96	43217
2018-05-11	94.50	94.52	92.04	92.54	34538
2018-05-14	92.72	92.92	90.80	91.07	38451
2018-05-15	90.75	92.55	89.50	92.41	93715
2018-05-16	92.56	92.84	89.82	90.29	92620
2018-05-17	90.00	90.00	88.27	88.52	159272
2018-05-18	88.91	88.91	85.48	85.78	150710
2018-05-21	86.19	86.79	85.41	85.76	106516
2018-05-22	85.62	86.65	83.63	84.13	137697
2018-05-23	84.10	86.58	83.35	85.97	105107
2018-05-24	85.87	86.14	84.02	84.79	75804
2018-05-25	84.35	86.65	84.20	84.66	71243
2018-05-29	84.66	84.78	82.19	82.68	81310
2018-05-30	83.07	85.27	83.07	84.51	77588
2018-05-31	84.33	85.24	82.64	85.15	151959
2018-06-01	85.26	86.75	84.19	84.55	88239
2018-06-04	84.47	85.17	84.10	84.51	108866
2018-06-05	84.67	84.93	82.30	82.48	89545
2018-06-06	82.97	84.95	82.97	84.11	86104
2018-06-07	84.18	84.18	82.79	83.77	46809
2018-06-08	84.81	86.04	82.78	85.87	69071
2018-06-11	85.47	86.28	84.73	85.48	82359
2018-06-12	85.56	87.24	85.56	85.63	59014
2018-06-13	86.79	88.14	86.14	86.68	81458
2018-06-14	87.00	87.67	87.00	87.25	58910
2018-06-15	87.50	89.13	86.86	89.13	154763
2018-06-18	88.27	89.56	87.53	89.55	81242
2018-06-19	88.86	90.05	88.32	89.53	113633
2018-06-20	90.40	92.21	89.35	91.48	116442
2018-06-21	91.45	92.44	90.63	91.56	79329
2018-06-22	92.35	93.19	90.61	92.58	49914
2018-06-25	92.65	93.66	92.26	93.31	81144
2018-06-26	93.49	93.59	92.61	93.25	66255
2018-06-27	93.08	93.79	92.64	93.16	155418
2018-06-28	92.85	95.78	92.69	95.07	79481
2018-06-29	95.29	95.35	92.43	92.91	84957
2018-07-02	92.37	92.83	89.69	90.85	107409
2018-07-03	91.86	95.87	91.85	95.87	42173
2018-07-05	96.24	98.31	95.04	98.01	63777
2018-07-06	98.01	100.80	98.01	99.47	61708
2018-07-09	99.45	100.20	98.03	99.67	116032
2018-07-10	99.70	100.89	99.02	99.93	94636
2018-07-11	99.71	100.52	99.30	99.95	62078
2018-07-12	100.37	100.64	99.13	99.38	55273
2018-07-13	99.46	100.23	98.89	99.71	68501
2018-07-16	99.17	100.70	99.06	99.93	91661
2018-07-17	100.02	100.22	98.82	99.88	80542
2018-07-18	99.86	101.02	99.29	100.26	118724
2018-07-19	99.69	100.12	97.85	98.45	97394
2018-07-20	99.71	100.44	98.69	99.56	76589
2018-07-23	99.47	100.26	98.52	100.06	57516
2018-07-24	100.65	103.37	100.65	102.48	57535
2018-07-25	103.17	104.12	102.18	102.84	53428
2018-07-26	102.75	104.31	101.42	102.97	50472
2018-07-27	103.02	103.56	99.28	99.87	61324
2018-07-30	99.39	101.79	97.19	97.65	92840
2018-07-31	98.00	101.43	94.33	94.55	95233
2018-08-01	94.33	98.42	93.27	97.58	119580
2018-08-02	96.79	99.17	96.79	97.83	80720
2018-08-03	98.33	99.09	96.97	97.70	62333
2018-08-06	97.49	97.49	96.21	96.32	35577
2018-08-07	96.38	97.80	96.24	96.24	51818
2018-08-08	96.60	97.01	95.30	95.73	34205
2018-08-09	95.74	96.10	94.30	95.65	60663
2018-08-10	95.46	95.46	93.01	93.48	32868
2018-08-13	93.64	94.28	92.62	93.08	38097
2018-08-14	92.91	94.99	92.91	94.90	82401
2018-08-15	94.00	94.00	92.68	93.30	61698
2018-08-16	93.62	94.48	93.62	91.88	63771
2018-08-17	91.73	92.34	90.79	92.08	78890
2018-08-20	92.37	93.00	91.40	92.30	45988
2018-08-21	92.67	93.76	92.40	92.93	40290
2018-08-22	93.29	96.90	92.71	96.86	35654
2018-08-23	96.80	97.91	95.91	95.96	43165
2018-08-24	97.32	99.27	96.70	98.96	56257
2018-08-27	99.73	102.94	99.73	102.03	49618
2018-08-28	102.32	102.81	101.60	101.85	69523
2018-08-29	101.35	104.56	100.76	104.52	84348
2018-08-30	104.20	104.20	102.62	103.53	55841
2018-08-31	103.40	103.55	101.57	103.31	36689
2018-09-04	103.00	103.00	98.61	99.31	69306
2018-09-05	98.50	100.46	98.33	100.19	87841
2018-09-06	96.19	101.78	95.74	101.63	66712
2018-09-07	101.27	101.82	99.46	101.43	44577
2018-09-10	101.51	101.89	100.47	100.77	36752
2018-09-11	100.21	102.12	99.27	102.12	45465
2018-09-12	101.96	106.36	101.54	105.93	81188
2018-09-13	106.29	108.20	106.11	107.07	78249
2018-09-14	107.31	107.50	105.26	105.99	48666
2018-09-17	106.01	106.12	104.29	105.92	52076
2018-09-18	106.13	107.50	105.82	107.14	48097
2018-09-19	107.50	107.50	106.32	106.46	79458
2018-09-20	106.85	107.04	105.87	106.54	47776
2018-09-21	106.75	106.75	103.78	105.12	199088
2018-09-24	105.19	105.49	104.29	104.29	59725
2018-09-25	103.96	104.69	103.96	104.34	27737
2018-09-26	103.96	106.81	103.96	106.23	62470
2018-09-27	105.87	107.98	105.87	107.63	31160
2018-09-28	107.45	109.72	106.62	109.18	144293
2018-10-01	109.20	111.27	108.48	110.60	45582
2018-10-02	110.09	110.51	107.52	108.46	35108
2018-10-03	109.11	110.06	106.74	107.08	56198
2018-10-04	107.77	107.77	104.21	105.42	40396
2018-10-05	105.81	106.67	105.51	106.39	27823
2018-10-08	106.85	106.91	105.52	105.84	34423
2018-10-09	105.31	105.88	103.64	104.57	73218
2018-10-10	104.90	104.90	102.73	103.08	41040
2018-10-11	103.00	104.18	99.87	100.56	58867
2018-10-12	102.18	103.88	99.70	101.23	67212
2018-10-15	100.97	101.69	100.76	101.10	23401
2018-10-16	102.12	105.24	101.27	104.28	36722
2018-10-17	104.34	104.34	101.62	102.23	38507
2018-10-18	102.16	102.16	96.80	97.80	58546
2018-10-19	98.62	99.15	97.08	98.08	78181
2018-10-22	98.72	98.72	97.25	98.01	63648
2018-10-23	96.53	98.16	96.35	97.29	53223
2018-10-24	97.24	97.46	93.94	93.94	107217
2018-10-25	95.02	96.03	92.87	95.23	58844
2018-10-26	96.08	96.08	93.26	94.13	49261
2018-10-29	95.37	95.37	86.35	86.80	67561
2018-10-30	86.35	86.35	79.54	81.39	125154
2018-10-31	81.84	83.18	80.39	82.88	79524
2018-11-01	83.39	86.45	83.31	86.16	93374
2018-11-02	86.56	86.91	84.53	84.99	58309
2018-11-05	85.03	89.59	85.03	89.42	79841
2018-11-06	89.39	90.40	86.54	87.08	60928
2018-11-07	87.60	88.18	83.92	85.06	92571
2018-11-08	84.92	84.95	78.53	79.14	81249
2018-11-09	79.04	79.17	72.60	76.81	172899
2018-11-12	76.70	77.00	73.72	73.92	107146
2018-11-13	73.85	73.86	70.89	72.63	112319
2018-11-14	73.44	74.67	70.96	71.98	125912
2018-11-15	71.64	74.36	71.36	73.05	95720
2018-11-16	72.68	74.48	72.68	73.83	73581
2018-11-19	73.69	73.90	72.84	73.45	40347
2018-11-20	72.74	74.66	71.81	70.44	103776
2018-11-21	71.33	72.09	70.03	70.27	82415
2018-11-23	71.14	71.14	69.07	69.37	31904
2018-11-26	69.54	70.43	64.45	65.87	97025
2018-11-27	66.09	68.87	66.09	67.78	61349
2018-11-28	67.68	69.21	67.68	69.21	55983
2018-11-29	69.47	71.08	68.79	70.01	59750
2018-11-30	69.87	69.90	68.42	69.62	61518
2018-12-03	70.72	73.41	70.69	71.52	110849
2018-12-04	71.48	71.82	70.37	70.58	62661
2018-12-06	69.82	72.37	68.71	71.75	127211
2018-12-07	71.79	73.78	71.44	71.76	54490
2018-12-10	71.38	72.01	69.37	70.68	81850
2018-12-11	71.42	71.50	69.74	70.56	57991
2018-12-12	71.76	72.49	71.10	71.11	50757
2018-12-13	71.20	72.00	70.56	71.26	70808
2018-12-14	70.51	73.03	70.51	70.86	70270
2018-12-17	70.40	74.06	70.40	71.84	145606
2018-12-18	72.09	74.01	72.09	73.33	92235
2018-12-19	75.82	78.20	74.29	77.56	158714
2018-12-20	77.75	81.49	77.75	80.81	146533
2018-12-21	80.47	82.33	78.98	81.03	409737
2018-12-24	80.33	82.63	80.33	81.22	32385
2018-12-26	80.41	82.00	78.85	81.91	67682
2018-12-27	81.20	83.92	81.20	83.82	67882
2018-12-28	83.79	83.79	82.29	83.04	60861
2018-12-31	83.00	83.00	81.27	81.55	60787
2019-01-02	80.73	84.93	80.73	84.59	53238
2019-01-03	84.13	84.49	81.92	82.89	62347
2019-01-04	83.47	86.84	83.38	86.37	47767
2019-01-07	88.07	90.00	85.76	87.59	112875
2019-01-08	87.68	91.03	87.68	90.09	66101
2019-01-09	90.20	92.90	89.52	90.06	80165
2019-01-10	89.88	92.06	88.31	91.95	95329
2019-01-11	91.81	92.70	89.46	91.62	51697
2019-01-14	91.36	92.42	90.25	90.76	44440
2019-01-15	91.06	93.48	90.68	93.13	34119
2019-01-16	93.31	94.47	92.14	93.08	54557
2019-01-17	93.21	93.21	91.19	92.24	54407
2019-01-18	92.44	94.67	91.89	93.95	63290
2019-01-22	93.86	93.86	89.13	89.87	96323
2019-01-23	90.50	91.37	88.96	90.00	69776
2019-01-24	90.54	91.34	88.59	88.98	60063
2019-01-25	89.66	90.24	88.89	89.83	70950
2019-01-28	89.47	89.47	88.10	88.94	41332
2019-01-29	89.27	90.13	88.30	88.35	101924
2019-01-30	89.54	89.96	86.13	87.84	94428
2019-01-31	88.56	91.49	88.56	90.14	70568
2019-02-01	89.76	90.98	89.07	89.85	46120
2019-02-04	89.67	91.19	89.43	90.64	28544
2019-02-05	91.30	92.94	90.38	92.41	40525
2019-02-06	92.41	93.32	91.66	91.69	39781
2019-02-07	91.21	91.75	89.90	91.08	30539
2019-02-08	90.28	91.77	88.14	88.42	47040
2019-02-11	88.30	88.35	86.13	87.90	75836
2019-02-12	89.68	89.72	87.30	88.63	65113
2019-02-13	88.61	88.61	86.35	87.04	53782
2019-02-14	86.56	88.59	85.87	88.18	57677
2019-02-15	88.13	88.31	86.35	88.20	51546
2019-02-19	88.11	91.28	87.88	91.20	64469
2019-02-20	91.68	93.29	91.20	91.76	75858
2019-02-21	91.27	94.00	90.57	93.45	111997
2019-02-22	94.50	98.62	93.56	97.49	115895
2019-02-25	98.34	98.34	97.20	97.45	73018
2019-02-26	97.66	98.48	97.20	97.86	69810
2019-02-27	97.85	97.85	95.77	97.05	89538
2019-02-28	97.12	97.12	92.53	93.25	72577
2019-03-01	94.03	94.57	91.37	91.95	63496
2019-03-04	92.10	93.12	91.46	92.67	43584
2019-03-05	93.07	93.07	90.33	90.67	72716
2019-03-06	90.13	90.83	88.39	90.23	77406
2019-03-07	90.32	90.45	87.83	87.83	62129
2019-03-08	87.30	88.94	85.58	88.19	73547
2019-03-11	88.57	90.09	88.06	88.76	109329
2019-03-12	88.89	89.56	87.60	87.70	61135
2019-03-13	88.09	88.45	86.10	86.93	67317
2019-03-14	86.50	87.23	85.02	86.96	56586
2019-03-15	86.78	89.46	86.78	88.63	290036
2019-03-18	89.07	90.08	88.94	89.88	35810
2019-03-19	90.39	91.34	90.06	90.32	65480
2019-03-20	90.46	92.83	89.79	91.75	75579
2019-03-21	91.64	92.29	90.37	90.58	53427
2019-03-22	90.31	90.31	87.40	88.05	176761
2019-03-25	88.14	90.73	87.97	88.79	91655
2019-03-26	89.40	90.29	88.57	89.41	40468
2019-03-27	89.05	89.51	88.06	88.12	77795
2019-03-28	88.12	88.64	86.89	88.01	65375
2019-03-29	88.79	89.78	88.30	88.97	120884
2019-04-01	89.82	91.65	89.23	90.69	74880
2019-04-02	91.27	91.27	90.21	90.72	73992
2019-04-03	90.72	94.21	90.72	92.96	128027
2019-04-04	93.15	95.40	92.70	95.40	102588
2019-04-05	95.05	98.46	94.95	98.07	88470
2019-04-08	97.60	100.74	97.60	98.89	85102
2019-04-09	98.90	101.27	98.32	100.60	82729
2019-04-10	100.96	102.64	100.66	101.46	116552
2019-04-11	101.10	101.96	99.67	101.04	81204
2019-04-12	101.67	102.08	100.62	101.29	40648
2019-04-15	101.81	103.15	100.81	101.17	54774
2019-04-16	101.23	102.08	101.06	102.08	54623
2019-04-17	102.21	103.76	102.00	103.68	85361
2019-04-18	104.13	104.53	102.92	103.24	47127
2019-04-22	102.39	103.98	102.39	103.13	108208
2019-04-23	103.39	103.39	99.04	101.57	89142
2019-04-24	101.71	102.31	100.32	102.04	67125
2019-04-25	101.60	102.26	101.25	101.75	56992
2019-04-26	101.06	101.78	100.03	100.91	50026
2019-04-29	101.16	101.16	98.30	98.83	89991
2019-04-30	99.11	101.81	98.20	101.37	86029
2019-05-01	101.92	102.24	99.47	99.92	58231
2019-05-02	99.93	100.16	99.06	99.15	31003
2019-05-03	99.68	100.82	99.30	99.71	32801
2019-05-06	98.01	99.08	97.65	98.88	31831
2019-05-07	98.41	99.50	96.97	99.41	73244
2019-05-08	100.33	100.49	97.92	98.15	72088
2019-05-09	97.52	97.58	95.90	96.72	50674
2019-05-10	96.93	99.35	95.42	98.70	35604
2019-05-13	96.86	99.35	96.33	98.76	101826
2019-05-14	99.43	99.95	97.79	99.14	43837
2019-05-15	98.44	101.13	98.44	100.46	37186
2019-05-16	100.12	101.20	99.85	100.03	51151
2019-05-17	99.33	101.68	99.33	100.50	52044
2019-05-20	100.10	102.34	100.10	101.88	29978
2019-05-21	102.37	102.81	101.58	102.14	27354
2019-05-22	102.44	103.71	102.26	102.91	29075
2019-05-23	102.65	104.97	102.65	103.78	67758
2019-05-24	104.83	104.83	102.03	102.19	23661
2019-05-28	102.29	103.79	101.26	99.67	60809
2019-05-29	99.80	100.63	98.50	100.37	62024
2019-05-30	100.63	100.77	99.62	99.73	37833
2019-05-31	96.44	97.88	95.59	97.88	49319
2019-06-03	98.29	98.81	95.72	96.06	59660
2019-06-04	96.65	97.90	95.58	97.34	51466
2019-06-05	97.39	99.75	97.35	99.43	60912
2019-06-06	99.46	100.02	97.37	99.54	45519
2019-06-07	99.56	102.04	99.33	101.19	60830
2019-06-10	101.51	106.00	101.51	104.64	35904
2019-06-11	105.09	108.40	104.87	107.93	54080
2019-06-12	107.89	108.70	105.83	105.83	40103
2019-06-13	106.31	108.57	106.31	108.13	75936
2019-06-14	107.62	107.62	103.99	105.57	35327
2019-06-17	105.26	105.45	103.53	103.53	42309
2019-06-18	104.79	107.45	104.39	105.36	47024
2019-06-19	105.50	105.69	104.37	105.36	39234
2019-06-20	106.86	108.89	106.86	108.50	40644
2019-06-21	107.98	109.18	105.69	105.70	81972
2019-06-24	105.73	107.95	105.73	107.95	22768
2019-06-25	107.28	108.73	106.88	107.62	67098
2019-06-26	107.92	108.90	107.92	108.36	28270
2019-06-27	107.12	108.54	106.74	106.83	37362
2019-06-28	107.69	107.69	103.86	104.31	78255
2019-07-01	105.75	106.10	104.21	104.30	28381
2019-07-02	104.30	106.73	104.30	106.03	36742
2019-07-03	106.11	108.53	106.11	107.41	26449
2019-07-05	107.02	107.76	106.42	107.72	27437
2019-07-08	107.89	108.84	107.11	107.40	35542
2019-07-09	107.25	108.84	105.86	107.28	38512
2019-07-10	108.18	108.18	104.76	105.63	28379
2019-07-11	106.37	106.37	104.34	105.47	31305
2019-07-12	106.23	106.23	103.89	105.35	23841
2019-07-15	105.03	107.24	105.03	106.42	27963
2019-07-16	106.00	106.99	105.30	106.40	28490
2019-07-17	106.25	106.25	105.35	105.86	38984
2019-07-18	105.51	106.05	103.09	104.17	51986
2019-07-19	104.57	105.59	103.33	104.28	51408
2019-07-22	104.95	104.95	101.40	101.71	102438
2019-07-23	101.83	102.20	97.93	99.13	53763
2019-07-24	100.13	101.02	99.43	100.20	46874
2019-07-25	99.44	99.98	97.44	99.18	37331
2019-07-26	99.49	99.49	95.78	96.32	57130
2019-07-29	96.07	100.27	96.07	99.77	47251
2019-07-30	99.94	103.32	99.13	101.66	62172
2019-07-31	101.69	101.69	99.99	100.09	70504
2019-08-01	99.97	102.06	99.89	100.24	53845
2019-08-02	99.50	100.35	99.03	99.13	43847
2019-08-05	97.50	97.50	96.21	96.85	41720
2019-08-06	96.48	97.12	93.10	93.77	55311
2019-08-07	93.45	96.95	92.53	95.39	38357
2019-08-08	95.31	96.60	94.32	95.03	31021
2019-08-09	94.79	96.40	94.79	95.82	38153
2019-08-12	95.43	95.43	93.80	94.19	19555
2019-08-13	93.25	95.19	92.86	94.00	29361
2019-08-14	92.69	93.08	88.40	88.41	104512
2019-08-15	88.56	90.58	87.33	89.84	106588
2019-08-16	90.11	92.65	89.95	92.48	161058
2019-08-19	92.83	93.20	90.86	91.07	45944
2019-08-20	91.07	92.13	90.91	91.15	55799
2019-08-21	91.72	93.12	91.24	92.61	40052
2019-08-22	92.91	92.91	90.58	91.16	57892
2019-08-23	91.13	91.13	88.62	88.97	60471
2019-08-26	90.00	91.77	90.00	91.37	37283
2019-08-27	92.63	93.61	90.94	91.13	56961
2019-08-28	91.00	91.91	90.30	90.46	32475
2019-08-29	90.93	94.00	90.40	91.11	67976
2019-08-30	91.60	95.44	91.44	95.11	90695
2019-09-03	95.13	95.13	91.40	91.96	51886
2019-09-04	92.51	93.84	92.14	92.56	46422
2019-09-05	93.12	94.91	93.12	94.37	36618
2019-09-06	94.69	97.00	94.69	96.53	130774
2019-09-09	97.93	97.93	94.32	94.93	38825
2019-09-10	95.49	97.66	94.30	96.15	64325
2019-09-11	96.71	96.90	94.84	95.40	54412
2019-09-12	95.25	97.11	94.54	95.46	80308
2019-09-13	96.03	96.63	95.22	96.23	56698
2019-09-16	95.62	97.70	95.13	95.36	55528
2019-09-17	94.76	97.25	94.76	96.93	64539
2019-09-18	96.54	97.62	96.13	97.22	45252
2019-09-19	97.47	98.40	95.17	95.29	88124
2019-09-20	95.17	98.27	95.11	97.78	71465
2019-09-23	97.35	98.00	96.58	96.67	56737
2019-09-24	96.44	98.00	96.44	96.75	46261
2019-09-25	96.89	96.89	93.63	94.38	58568
2019-09-26	94.39	94.70	93.85	94.22	29985
2019-09-27	94.38	95.33	93.92	94.32	29719
2019-09-30	94.35	96.57	94.35	96.52	99125
2019-10-01	96.33	98.50	96.33	98.29	65947
2019-10-02	96.59	97.51	95.99	96.75	49502
2019-10-03	96.55	98.62	96.48	98.32	48542
2019-10-04	99.24	100.11	98.55	100.07	125997
2019-10-07	99.55	99.98	98.39	98.68	68937
2019-10-08	99.56	99.56	98.42	98.66	161190
2019-10-09	99.30	102.03	99.30	99.82	103910
2019-10-10	100.19	101.91	99.78	100.72	80280
2019-10-11	101.81	102.92	100.81	101.76	42894
2019-10-14	102.02	102.96	101.82	102.42	24621
2019-10-15	103.03	103.03	100.77	100.92	55145
2019-10-16	101.09	101.35	100.62	100.72	59986
2019-10-17	101.16	102.38	100.71	100.78	72830
2019-10-18	100.43	102.20	100.43	101.74	41498
2019-10-21	102.04	102.07	100.68	101.40	34186
2019-10-22	101.14	101.88	99.92	100.11	64155
2019-10-23	99.90	100.43	99.22	100.26	56185
2019-10-24	100.00	102.14	99.93	102.14	43240
2019-10-25	101.67	102.47	100.73	101.99	66529
2019-10-28	101.94	104.95	101.70	104.57	53340
2019-10-29	104.57	106.02	104.21	105.42	85278
2019-10-30	105.67	106.39	104.82	106.22	59037
2019-10-31	106.09	106.28	104.50	104.51	54942
2019-11-01	104.61	105.57	104.35	105.38	71215
2019-11-04	104.79	105.91	104.14	104.56	31788
2019-11-05	104.97	105.23	103.21	104.93	83776
2019-11-06	105.25	107.61	104.95	106.51	51332
2019-11-07	106.42	108.31	106.42	107.31	70619
2019-11-08	107.20	107.28	105.57	105.87	53497
2019-11-11	105.47	106.67	105.47	106.47	60695
2019-11-12	106.43	107.10	105.33	105.55	77983
2019-11-13	104.83	106.52	104.83	105.92	73164
2019-11-14	105.41	106.61	104.80	106.30	52343
2019-11-15	106.50	108.01	106.50	107.35	32519
2019-11-18	107.01	108.16	106.80	107.65	26997
2019-11-19	107.44	109.77	106.94	109.64	63513
2019-11-20	109.50	109.50	106.79	105.74	37166
2019-11-21	106.14	107.03	102.55	103.01	84653
2019-11-22	102.99	103.35	101.97	102.93	46495
2019-11-25	102.87	104.87	102.59	104.62	46241
2019-11-26	103.83	103.89	101.82	102.79	62744
2019-11-27	103.29	103.74	102.00	102.92	50288
2019-11-29	103.25	103.80	100.73	101.18	19726
2019-12-02	101.34	101.39	99.30	99.67	55338
2019-12-03	99.19	100.31	98.89	99.69	70210
2019-12-04	99.53	101.11	99.53	100.42	52782
2019-12-05	100.02	100.94	99.50	99.86	52516
2019-12-06	100.90	100.90	97.81	99.26	54129
2019-12-09	99.60	101.00	99.22	99.40	74598
2019-12-10	99.25	103.73	98.76	103.49	63605
2019-12-11	103.71	106.14	102.78	106.02	115934
2019-12-12	106.30	108.54	106.30	108.25	112869
2019-12-13	110.28	119.17	110.06	118.81	246231
2019-12-16	119.51	124.15	119.20	123.78	171269
2019-12-17	124.06	124.06	119.58	121.46	141280
2019-12-18	121.65	123.79	121.60	122.23	120670
2019-12-19	123.13	123.13	121.05	121.89	113219
2019-12-20	122.65	122.65	118.36	118.59	92319
2019-12-23	119.36	119.48	118.36	118.98	111790
2019-12-24	118.96	119.89	118.71	119.78	30853
2019-12-26	120.10	120.58	118.37	120.35	40264
2019-12-27	120.95	121.00	119.40	120.29	46181
2019-12-30	120.55	120.80	118.51	119.02	44362
2019-12-31	119.05	119.54	118.61	118.61	52322
2020-01-02	119.18	121.27	118.82	121.27	50456
2020-01-03	119.71	122.06	119.25	120.95	43941
2020-01-06	120.26	120.84	119.08	120.01	36664
2020-01-07	119.30	121.09	119.30	120.90	53803
2020-01-08	120.63	124.80	120.38	124.48	61009
2020-01-09	125.01	126.54	124.27	126.12	104254
2020-01-10	126.48	127.87	126.19	127.19	54112
2020-01-13	127.19	127.85	125.86	127.38	56706
2020-01-14	126.89	128.36	126.22	127.87	77185
2020-01-15	127.66	134.50	127.53	133.15	84980
2020-01-16	133.01	135.31	132.03	132.45	81035
2020-01-17	133.01	133.11	130.88	132.72	80699
2020-01-21	131.70	131.70	128.59	130.68	58203
2020-01-22	131.24	132.57	130.39	131.15	80484
2020-01-23	130.39	130.39	127.67	128.39	52072
2020-01-24	128.52	129.02	124.03	127.49	64666
2020-01-27	125.68	125.68	122.56	123.86	66970
2020-01-28	125.05	127.44	124.74	126.93	85890
2020-01-29	127.83	127.83	125.96	126.94	47303
2020-01-30	125.73	126.82	123.98	126.56	49053
2020-01-31	125.19	125.46	123.08	123.68	72682
2020-02-03	124.51	126.77	124.51	126.06	33090
2020-02-04	127.36	130.12	127.36	127.87	65286
2020-02-05	129.51	130.16	128.51	129.13	43624
2020-02-06	129.62	129.95	128.58	128.68	59849
2020-02-07	127.56	128.97	126.25	128.67	61226
2020-02-10	127.76	129.16	125.24	127.62	53430
2020-02-11	127.87	132.33	127.56	131.96	55674
2020-02-12	132.50	132.50	130.06	130.58	57535
2020-02-13	129.99	130.38	128.14	129.14	50148
2020-02-14	129.02	130.37	128.71	130.36	31188
2020-02-18	129.19	131.14	128.60	129.19	35598
2020-02-19	128.87	131.81	128.87	131.59	42667
2020-02-20	130.54	131.44	128.00	130.69	39992
2020-02-21	129.20	131.01	127.32	128.63	32344
2020-02-24	123.59	124.63	120.97	122.25	90366
2020-02-25	122.79	122.84	114.51	115.76	104594
2020-02-26	115.81	116.77	114.41	114.49	133888
2020-02-27	112.80	112.80	108.79	109.00	172613
2020-02-28	105.85	109.11	103.10	108.38	159573
2020-03-02	108.57	110.66	107.40	110.55	94684
2020-03-03	110.27	114.03	110.27	111.99	77739
2020-03-04	113.31	114.37	112.14	113.98	75046
2020-03-05	111.09	111.43	108.33	109.07	80836
2020-03-06	107.50	107.50	103.99	104.90	113331
2020-03-09	98.61	98.61	91.04	94.34	153131
2020-03-10	95.31	97.81	94.25	96.29	104811
2020-03-11	94.29	94.29	89.47	90.92	116766
2020-03-12	86.34	86.34	69.80	75.88	173700
2020-03-13	80.00	80.76	75.85	79.32	198147
2020-03-16	71.91	72.65	65.00	65.30	98683
2020-03-17	66.15	67.90	59.12	61.04	184675
2020-03-18	57.20	58.00	50.93	51.26	145327
2020-03-19	51.50	51.50	45.02	47.04	150914
2020-03-20	46.60	50.23	46.60	47.78	235828
2020-03-23	48.00	48.00	44.28	44.41	275274
2020-03-24	45.41	52.34	45.41	51.50	244782
2020-03-25	51.74	58.91	49.82	56.97	241761
2020-03-26	57.28	64.51	56.70	63.21	229914
2020-03-27	60.35	60.68	53.71	55.65	206497
2020-03-30	56.02	56.02	53.70	54.87	275678
2020-03-31	53.73	56.51	53.31	53.94	195636
2020-04-01	50.64	53.17	48.04	49.19	302781
2020-04-02	49.83	52.82	48.79	50.20	152003
2020-04-03	50.22	50.22	45.32	45.64	218225
2020-04-06	46.69	48.08	45.93	46.90	207023
2020-04-07	50.01	53.37	50.00	50.54	323999
2020-04-08	53.03	54.37	51.81	53.44	107821
2020-04-09	56.07	56.43	53.41	54.56	144929
2020-04-13	55.19	58.27	52.45	57.88	134220
2020-04-14	58.75	60.31	58.06	59.44	160460
2020-04-15	58.17	58.26	53.44	54.96	171467
2020-04-16	54.40	54.66	52.52	54.04	262660
2020-04-17	57.69	58.84	56.91	58.10	223383
2020-04-20	56.63	58.22	56.25	57.29	170712
2020-04-21	55.71	56.71	53.98	55.11	92554
2020-04-22	56.53	58.08	55.82	56.22	142444
2020-04-23	56.66	56.66	54.44	55.24	106627
2020-04-24	55.87	55.87	53.88	54.27	104132
2020-04-27	54.42	57.30	54.22	56.97	132625
2020-04-28	58.48	59.90	58.20	58.32	138531
2020-04-29	58.06	61.84	58.06	61.69	221546
2020-04-30	61.54	62.83	60.13	62.00	215357
2020-05-01	60.65	60.65	56.76	58.67	92099
2020-05-04	57.90	64.94	57.90	64.94	217609
2020-05-05	65.62	68.87	65.03	66.69	210110
2020-05-06	66.19	67.00	65.48	66.46	145538
2020-05-07	67.10	67.78	65.29	66.12	141978
2020-05-08	67.30	67.95	65.06	65.46	86960
2020-05-11	64.68	64.72	62.33	62.43	111850
2020-05-12	62.81	62.81	58.24	58.73	167568
2020-05-13	59.33	60.27	57.59	58.30	128595
2020-05-14	57.64	59.43	56.14	58.64	155435
2020-05-15	58.16	59.27	55.15	55.89	94232
2020-05-18	57.13	60.27	57.13	59.47	194264
2020-05-19	59.78	60.70	57.32	57.35	87811
2020-05-20	58.54	61.47	57.86	61.22	84514
2020-05-21	60.96	61.86	58.69	60.34	84431
2020-05-22	60.31	61.14	59.78	61.05	97592
2020-05-26	62.50	69.16	62.50	67.15	170821
2020-05-27	68.59	69.08	66.75	67.73	99582
2020-05-28	68.82	68.82	65.49	66.46	100810
2020-05-29	66.13	67.18	64.49	66.41	98006
2020-06-01	65.72	72.65	65.72	72.53	119072
2020-06-02	73.54	75.42	72.52	74.49	134435
2020-06-03	75.04	81.09	75.04	80.36	170582
2020-06-04	79.70	79.98	76.90	77.39	132450
2020-06-05	80.21	82.68	78.29	79.23	244276
2020-06-08	80.38	82.71	79.28	82.33	174233
2020-06-09	80.39	80.53	76.75	76.97	190757
2020-06-10	76.36	76.69	71.74	74.17	222460
2020-06-11	71.14	71.14	65.61	66.84	121413
2020-06-12	69.49	73.45	69.49	70.67	232075
2020-06-15	67.68	73.51	67.68	72.04	129073
2020-06-16	74.80	75.52	72.07	73.62	87664
2020-06-17	74.11	74.62	72.42	72.51	108643
2020-06-18	71.55	72.10	68.18	68.49	99203
2020-06-19	69.78	73.72	69.15	72.16	210792
2020-06-22	72.00	72.42	69.80	70.28	119545
2020-06-23	71.31	76.17	71.22	76.08	84553
2020-06-24	75.82	75.82	71.66	73.22	134477
2020-06-25	72.31	72.37	69.67	71.39	73652
2020-06-26	70.54	70.55	68.71	69.25	68595
2020-06-29	70.00	71.32	69.44	71.22	52204
2020-06-30	71.22	72.04	69.88	71.82	177934
2020-07-01	71.82	73.86	71.43	71.89	63550
2020-07-02	73.66	74.91	70.85	70.95	73856
2020-07-06	73.12	74.70	72.23	72.68	64655
2020-07-07	71.97	72.85	70.75	70.83	38019
2020-07-08	70.78	71.78	68.05	69.04	75631
2020-07-09	69.16	69.67	64.81	64.93	68130
2020-07-10	64.06	65.14	63.60	64.67	61372
2020-07-13	65.52	66.60	63.72	63.72	61968
2020-07-14	63.50	64.41	62.06	63.69	77733
2020-07-15	65.10	66.99	65.10	65.35	87781
2020-07-16	65.12	65.86	64.84	65.57	61470
2020-07-17	65.25	65.62	64.13	64.47	80221
2020-07-20	63.82	64.47	62.52	62.62	70554
2020-07-21	63.05	65.23	63.05	64.70	86644
2020-07-22	63.82	67.51	63.82	67.51	63498
2020-07-23	67.37	68.21	66.49	67.71	117052
2020-07-24	67.16	68.41	64.99	65.27	75624
2020-07-27	65.27	67.47	64.50	66.54	81627
2020-07-28	66.50	67.16	64.99	65.29	61347
2020-07-29	65.77	66.60	64.83	66.45	89860
2020-07-30	65.13	65.35	63.30	64.33	90771
2020-07-31	63.93	67.19	63.02	67.09	131591
2020-08-03	67.33	67.33	64.60	65.84	95149
2020-08-04	65.40	66.11	63.63	63.76	71078
2020-08-05	64.37	66.57	63.72	65.84	82586
2020-08-06	65.82	71.72	65.03	71.66	144713
2020-08-07	70.95	71.92	69.76	71.57	108070
2020-08-10	71.57	75.43	71.57	75.34	53169
2020-08-11	76.18	78.77	76.18	78.23	124020
2020-08-12	79.03	79.21	76.68	77.59	90860
2020-08-13	77.13	77.47	76.52	77.32	61622
2020-08-14	77.00	81.27	77.00	81.21	88203
2020-08-17	81.00	81.00	78.89	79.91	71098
2020-08-18	80.63	80.71	78.50	79.22	104929
2020-08-19	79.00	79.42	77.60	77.74	77916
2020-08-20	76.83	77.42	76.12	77.14	88946
2020-08-21	76.39	77.33	76.39	76.65	97851
2020-08-24	77.56	77.80	74.89	75.43	106050
2020-08-25	76.17	78.30	75.50	78.27	73072
2020-08-26	77.69	77.69	75.01	75.04	56467
2020-08-27	74.89	76.78	74.37	75.08	53495
2020-08-28	75.65	78.97	75.31	78.90	74836
2020-08-31	78.46	79.00	75.72	77.48	77611
2020-09-01	77.62	78.79	76.73	78.34	57975
2020-09-02	78.54	78.63	75.99	76.88	87407
2020-09-03	76.40	77.50	73.93	74.32	116081
2020-09-04	75.21	76.49	73.53	76.00	86951
2020-09-08	74.85	78.26	74.00	76.88	66956
2020-09-09	77.41	77.83	75.46	76.18	81484
2020-09-10	76.85	79.46	76.00	76.35	75386
2020-09-11	77.07	77.18	72.95	74.27	108421
2020-09-14	72.55	76.50	72.55	76.25	165603
2020-09-15	77.17	77.17	74.92	75.30	89319
2020-09-16	75.99	77.70	74.32	76.30	98973
2020-09-17	76.30	76.59	74.63	76.59	68956
2020-09-18	76.59	76.78	74.99	75.62	410696
2020-09-21	73.74	73.74	70.35	73.00	169708
2020-09-22	73.67	74.38	71.44	71.83	95387
2020-09-23	72.35	72.40	68.48	70.16	146923
2020-09-24	69.70	75.34	69.10	74.79	114503
2020-09-25	74.50	77.53	72.06	77.52	154563
2020-09-28	78.18	79.69	77.10	79.37	124872
2020-09-29	78.76	80.60	78.76	79.32	65303
2020-09-30	79.39	83.54	79.39	80.64	136062
2020-10-01	81.77	84.24	80.98	82.12	113522
2020-10-02	80.78	83.81	80.59	82.72	63704
2020-10-05	83.26	84.45	82.62	83.14	56598
2020-10-06	84.51	85.35	83.06	83.56	53947
2020-10-07	84.76	86.63	84.76	86.21	51170
2020-10-08	87.03	88.44	86.39	88.09	58387
2020-10-09	88.21	89.00	86.79	87.51	75082
2020-10-12	87.26	89.89	87.26	89.80	63137
2020-10-13	88.82	89.13	86.66	88.10	36580
2020-10-14	87.89	88.46	86.73	87.58	77034
2020-10-15	86.44	88.38	86.13	87.14	107673
2020-10-16	86.77	88.35	86.56	88.04	37876
2020-10-19	88.14	89.88	87.95	88.44	45520
2020-10-20	89.31	92.89	89.31	91.90	55223
2020-10-21	92.52	94.81	92.40	94.39	57448
2020-10-22	94.46	95.99	94.46	95.55	39797
2020-10-23	96.43	97.71	94.81	95.54	62262
2020-10-26	94.71	94.71	89.85	91.16	68885
2020-10-27	90.84	92.19	90.55	91.05	41809
2020-10-28	88.90	88.90	84.31	84.78	85661
2020-10-29	84.50	84.50	80.34	81.18	73028
2020-10-30	81.72	84.34	81.28	83.18	50207
2020-11-02	84.08	84.08	80.79	81.24	52303
2020-11-03	82.31	85.44	82.31	84.62	43209
2020-11-04	84.92	89.22	83.98	86.94	41777
2020-11-05	87.71	94.30	87.71	93.47	54952
2020-11-06	95.05	96.31	92.82	93.00	52611
2020-11-09	98.38	102.31	97.39	101.14	98110
2020-11-10	101.59	103.04	96.90	98.02	90857
2020-11-11	98.00	98.17	96.01	98.10	84135
2020-11-12	97.14	98.67	95.86	96.22	81866
2020-11-13	97.82	98.84	96.93	98.59	102664
2020-11-16	102.01	105.38	102.01	103.87	78892
2020-11-17	104.00	104.46	102.48	103.90	73358
2020-11-18	104.31	105.64	102.60	103.29	56531
2020-11-19	104.24	105.83	101.69	105.20	88256
2020-11-20	105.99	106.87	105.18	105.72	54377
2020-11-23	106.00	108.48	105.41	106.41	73898
2020-11-24	107.92	111.15	107.92	109.78	139713
2020-11-25	110.20	110.20	107.28	107.87	73504
2020-11-27	107.23	107.51	104.60	104.91	40360
2020-11-30	106.51	106.51	101.89	102.03	137039
2020-12-01	104.22	108.59	103.14	108.49	113659
2020-12-02	108.37	109.78	106.48	108.90	99924
2020-12-03	109.08	109.78	107.51	108.62	55602
2020-12-04	108.50	109.36	105.53	105.79	75981
2020-12-07	104.77	106.84	104.75	106.22	85930
2020-12-08	106.22	109.56	106.22	107.72	81973
2020-12-09	108.88	108.89	107.14	107.82	36658
2020-12-10	106.50	110.84	106.50	109.05	44591
2020-12-11	108.44	110.60	107.86	109.87	130433
2020-12-14	110.97	111.00	107.73	107.78	81520
2020-12-15	108.66	110.04	106.66	109.74	98687
2020-12-16	110.97	111.67	108.63	111.67	50597
2020-12-17	110.96	117.86	110.96	115.23	57857
2020-12-18	115.23	117.65	114.07	114.47	56754
2020-12-21	112.31	112.38	108.32	109.01	46222
2020-12-22	109.67	109.67	107.13	107.24	37457
2020-12-23	107.82	110.50	107.82	109.83	45489
2020-12-24	110.38	111.14	109.51	110.18	14378
2020-12-28	110.79	110.79	108.00	109.62	31652
2020-12-29	110.40	112.77	110.23	112.76	34275
2020-12-30	112.46	115.10	111.81	111.97	26705
2020-12-31	111.26	112.35	110.02	111.29	81666
2021-01-04	111.72	112.00	108.30	108.83	68685
2021-01-05	108.08	109.72	108.08	109.23	46625
2021-01-06	110.81	117.79	110.81	116.71	66014
2021-01-07	117.42	117.78	115.37	116.70	63329
2021-01-08	117.72	118.80	114.86	116.22	96755
2021-01-11	115.14	115.14	110.44	111.42	47677
2021-01-12	111.45	113.80	111.45	112.79	86011
2021-01-13	113.32	113.32	108.64	108.73	42752
2021-01-14	109.02	112.18	108.09	111.84	43745
2021-01-15	111.34	111.34	108.60	109.26	32212
2021-01-19	109.90	111.99	107.10	107.38	32253
2021-01-20	108.70	109.30	106.25	108.33	38658
2021-01-21	108.37	109.09	103.65	105.45	45205
2021-01-22	104.46	104.86	101.01	103.10	40456
2021-01-25	103.00	104.29	98.07	104.07	56015
2021-01-26	105.28	109.30	103.40	107.14	41712
2021-01-27	105.89	105.89	99.68	102.74	53085
2021-01-28	104.12	104.12	100.86	103.55	25176
2021-01-29	102.84	102.84	99.02	99.79	68212
2021-02-01	101.08	103.77	99.84	103.27	34160
2021-02-02	104.71	106.75	103.38	105.11	57080
2021-02-03	105.95	105.95	102.21	103.35	34229
2021-02-04	102.63	103.49	101.56	102.78	25677
2021-02-05	102.93	107.48	102.93	105.76	115432
2021-02-08	106.37	107.32	104.87	105.99	74167
2021-02-09	105.13	105.59	103.00	104.39	68962
2021-02-10	104.74	104.89	103.00	104.45	50910
2021-02-11	104.70	105.24	101.21	101.88	54948
2021-02-12	101.15	102.12	100.45	101.94	47671
2021-02-16	102.00	103.97	101.27	102.03	25605
2021-02-17	101.61	105.60	100.57	105.36	73495
2021-02-18	104.29	104.73	100.88	103.95	64214
2021-02-19	104.19	104.36	101.28	101.50	44506
2021-02-22	101.33	102.04	100.46	100.56	54912
2021-02-23	100.57	105.94	99.17	103.77	93184
2021-02-24	102.31	105.70	102.31	104.78	67384
2021-02-25	105.38	106.03	98.68	98.69	120992
2021-02-26	99.86	102.09	98.98	101.37	72273
2021-03-01	103.49	105.05	102.90	103.37	74318
2021-03-02	102.53	107.18	102.50	106.78	86154
2021-03-03	106.15	108.67	105.88	108.51	109007
2021-03-04	108.50	111.02	105.49	105.50	83303
2021-03-05	105.93	107.91	105.43	107.35	101044
2021-03-08	106.63	106.99	104.07	104.07	61355
2021-03-09	103.70	105.78	103.41	105.01	99305
2021-03-10	105.00	108.46	104.10	108.18	78198
2021-03-11	107.47	110.66	106.54	109.09	100461
2021-03-12	108.99	112.22	108.11	111.44	105305
2021-03-15	113.19	115.64	110.86	115.52	73026
2021-03-16	114.74	115.43	111.91	113.44	59014
2021-03-17	112.41	116.90	112.41	115.40	77624
2021-03-18	114.35	118.18	112.69	113.18	74545
2021-03-19	113.73	113.73	108.40	109.66	107172
2021-03-22	108.78	110.77	108.74	109.40	40576
2021-03-23	108.19	108.95	105.66	105.96	52893
2021-03-24	104.87	106.51	102.67	103.15	79157
2021-03-25	102.00	102.05	99.71	101.06	125215
2021-03-26	102.80	103.37	100.99	101.61	78997
2021-03-29	100.74	102.87	98.64	102.10	118316
2021-03-30	101.19	103.86	100.04	103.57	103873
2021-03-31	103.12	105.19	102.11	105.19	249424
2021-04-01	106.30	108.50	105.41	108.39	56659
2021-04-05	109.57	109.57	104.26	105.88	70860
2021-04-06	104.81	107.47	104.81	107.24	37171
2021-04-07	107.01	108.36	106.61	108.27	62270
2021-04-08	107.55	111.17	107.55	109.99	76795
2021-04-09	109.67	110.38	108.77	109.57	47708
2021-04-12	106.92	108.49	105.02	105.11	85414
2021-04-13	104.43	108.35	103.80	108.31	65995
2021-04-14	107.63	108.95	107.16	107.72	43169
2021-04-15	107.75	109.46	106.65	107.84	51301
2021-04-16	107.24	108.31	106.15	107.32	48340
2021-04-19	107.11	107.28	104.69	105.54	42852
2021-04-20	104.56	105.27	103.43	104.07	47037
2021-04-21	103.72	108.00	103.72	107.72	67392
2021-04-22	107.72	109.81	107.14	107.57	32701
2021-04-23	108.21	110.80	107.79	110.14	56319
2021-04-26	110.67	110.67	106.36	106.88	62821
2021-04-27	106.32	108.24	105.65	105.74	45387
2021-04-28	107.08	107.71	105.46	105.78	47729
2021-04-29	105.87	107.01	104.24	105.76	80142
2021-04-30	104.40	106.56	102.41	102.70	41694
2021-05-03	102.70	104.18	102.55	103.56	38936
2021-05-04	103.66	106.15	103.53	105.66	57385
2021-05-05	105.64	106.59	105.31	105.89	39984
2021-05-06	106.61	108.54	105.33	108.43	94921
2021-05-07	108.49	109.67	107.45	108.49	80699
2021-05-10	109.38	114.40	108.23	113.39	66257
2021-05-11	111.81	113.19	111.26	111.74	81541
2021-05-12	111.67	112.08	109.51	109.92	82108
2021-05-13	110.58	112.20	110.25	110.71	35916
2021-05-14	112.83	114.28	111.95	114.28	35462
2021-05-17	113.75	113.78	111.65	113.01	47003
2021-05-18	112.39	114.68	112.39	113.16	45897
2021-05-19	112.55	113.49	111.28	112.51	42315
2021-05-20	112.23	113.98	111.90	113.75	72535
2021-05-21	114.50	114.50	109.19	110.73	59083
2021-05-24	111.06	112.16	110.61	111.49	37723
2021-05-25	111.28	112.11	106.96	105.38	64756
2021-05-26	106.65	107.65	105.37	107.21	45631
2021-05-27	107.51	107.51	104.41	105.31	142148
2021-05-28	105.30	105.45	103.70	105.41	137790
2021-06-01	106.30	109.53	106.30	108.84	82739
2021-06-02	109.65	109.77	107.55	107.74	67682
2021-06-03	106.59	106.59	104.55	106.02	77577
2021-06-04	106.56	106.56	104.05	104.78	87080
2021-06-07	104.93	109.15	104.93	108.39	148803
2021-06-08	108.28	110.23	107.50	108.93	119744
2021-06-09	109.19	112.44	107.67	111.16	112835
2021-06-10	112.08	115.82	112.05	114.58	126376
2021-06-11	114.33	115.36	113.11	114.79	753826
2021-06-14	115.41	115.43	113.50	114.19	56840
2021-06-15	116.41	116.41	113.59	114.16	49226
2021-06-16	114.19	115.32	111.83	112.37	76058
2021-06-17	111.53	112.26	109.23	110.74	111889
2021-06-18	109.07	109.62	107.06	108.98	69085
2021-06-21	109.55	110.36	108.51	109.89	38218
2021-06-22	109.46	109.46	105.82	106.81	63975
2021-06-23	106.38	109.33	106.38	107.71	55936
2021-06-24	108.31	110.58	108.17	109.96	91406
2021-06-25	110.30	110.49	109.33	110.22	58084
2021-06-28	110.52	110.52	107.11	107.94	31463
2021-06-29	108.49	108.49	106.59	107.29	53884
2021-06-30	107.36	107.37	105.50	106.89	62017
2021-07-01	107.56	107.56	105.43	106.25	67458
2021-07-02	106.96	108.13	106.21	107.50	63922
2021-07-06	106.92	106.92	104.27	105.87	54410
2021-07-07	105.33	111.11	105.33	110.66	68213
2021-07-08	110.35	112.01	109.25	110.51	84910
2021-07-09	111.05	111.89	110.58	110.74	25012
2021-07-12	111.23	111.23	110.01	110.43	27312
2021-07-13	109.67	110.30	106.98	107.41	54182
2021-07-14	107.44	108.52	106.59	108.05	44053
2021-07-15	107.71	108.94	107.29	108.94	82263
2021-07-16	109.36	109.36	107.52	107.97	62617
2021-07-19	107.37	107.37	103.99	106.24	113460
2021-07-20	106.22	106.95	105.01	106.02	52916
2021-07-21	105.87	108.56	105.83	108.51	50940
2021-07-22	108.77	109.32	107.77	109.05	40826
2021-07-23	108.78	111.64	108.78	110.28	50108
2021-07-26	109.75	112.38	109.50	111.24	44544
2021-07-27	110.04	112.04	110.04	112.04	67662
2021-07-28	112.17	112.72	111.29	112.33	37793
2021-07-29	114.01	116.83	113.00	115.18	55163
2021-07-30	115.11	115.80	113.46	114.71	55357
2021-08-02	114.56	115.83	114.27	114.73	29000
2021-08-03	115.38	115.97	114.58	115.84	22200
2021-08-04	115.00	115.45	111.14	111.56	34338
2021-08-05	111.56	112.23	109.40	109.96	71857
2021-08-06	110.00	110.37	108.26	108.64	42103
2021-08-09	109.20	109.20	106.72	106.80	40937
2021-08-10	106.83	109.16	106.51	107.35	26697
2021-08-11	106.98	109.59	106.98	109.31	27235
2021-08-12	108.72	111.14	108.72	110.16	30969
2021-08-13	111.40	113.83	111.40	113.83	48555
2021-08-16	112.94	113.64	112.40	112.92	38382
2021-08-17	111.89	111.89	107.73	108.93	75335
2021-08-18	109.10	110.93	108.97	110.64	66172
2021-08-19	109.55	109.55	107.23	108.23	37118
2021-08-20	107.89	108.19	106.15	107.06	44773
2021-08-23	108.12	108.20	106.66	107.56	36298
2021-08-24	108.92	110.53	108.44	109.72	45920
2021-08-25	109.72	110.51	108.67	110.46	25192
2021-08-26	109.68	109.95	109.05	109.51	21063
2021-08-27	109.25	114.83	109.25	114.83	105363
2021-08-30	114.24	114.87	112.49	112.93	39442
2021-08-31	112.30	117.71	111.62	116.41	118196
2021-09-01	116.22	117.46	115.39	115.82	48755
2021-09-02	115.58	116.74	115.44	116.74	70891
2021-09-03	116.49	117.51	115.97	116.30	17060
2021-09-07	116.32	119.73	116.32	119.42	75929
2021-09-08	119.90	121.58	119.89	120.59	47526
2021-09-09	120.32	120.52	115.53	117.16	47660
2021-09-10	117.97	119.16	117.13	118.81	61151
2021-09-13	119.98	119.98	116.80	117.38	27438
2021-09-14	117.22	118.04	116.20	116.46	27577
2021-09-15	116.70	118.25	116.28	118.15	62816
2021-09-16	117.66	118.17	115.09	117.86	27652
2021-09-17	117.28	117.85	115.82	115.91	38559
2021-09-20	113.76	115.30	112.93	113.76	33395
2021-09-21	115.03	115.94	113.94	114.86	23323
2021-09-22	116.54	117.40	116.04	116.53	35346
2021-09-23	117.08	119.44	117.02	114.68	45904
2021-09-24	114.77	117.89	114.77	117.06	41678
2021-09-27	116.60	117.10	115.02	116.95	45857
2021-09-28	115.85	116.85	115.20	116.08	33263
2021-09-29	116.81	116.81	115.19	115.53	31460
2021-09-30	115.41	117.31	115.41	116.32	51632
2021-10-01	115.92	119.39	115.92	119.31	52669
2021-10-04	118.87	119.98	117.36	119.61	46565
2021-10-05	119.58	121.57	119.30	121.48	23565
2021-10-06	119.89	122.40	119.00	121.88	36550
2021-10-07	122.07	123.71	121.93	122.76	44149
2021-10-08	123.62	125.30	123.29	124.05	35440
2021-10-11	124.45	125.14	122.82	122.91	24331
2021-10-12	122.50	125.77	122.50	124.85	30887
2021-10-13	124.39	126.51	124.39	124.68	42814
2021-10-14	124.55	128.00	124.55	126.93	40984
2021-10-15	127.03	131.04	127.03	130.00	71645
2021-10-18	128.43	131.88	128.43	130.36	31792
2021-10-19	131.39	134.19	130.54	132.76	39909
2021-10-20	132.21	133.32	131.81	132.28	25789
2021-10-21	131.40	132.07	130.10	130.81	54239
2021-10-22	130.58	131.50	128.38	128.38	39101
2021-10-25	129.49	129.49	126.61	127.81	39914
2021-10-26	128.07	128.92	126.53	127.12	48164
2021-10-27	126.75	128.68	126.04	126.71	23720
2021-10-28	125.90	127.23	125.44	125.89	17465
2021-10-29	125.00	126.73	124.88	126.28	27497
2021-11-01	127.06	128.29	125.79	128.14	33608
2021-11-02	127.69	128.72	126.48	127.13	24117
2021-11-03	127.05	132.53	127.05	132.25	41109
2021-11-04	132.50	135.49	132.27	135.24	38592
2021-11-05	136.19	138.01	135.98	137.04	34438
2021-11-08	136.37	137.56	135.06	136.47	20999
2021-11-09	135.86	140.77	135.86	139.80	48820
2021-11-10	139.58	140.16	137.63	137.94	41385
2021-11-11	138.05	138.25	133.89	134.74	56206
2021-11-12	135.61	135.80	133.05	133.73	44182
2021-11-15	134.66	134.66	131.68	131.93	14990
2021-11-16	131.54	131.54	128.49	128.92	78761
2021-11-17	129.33	130.15	128.16	128.82	43225
2021-11-18	128.50	128.87	125.49	125.70	40569
2021-11-19	125.66	126.51	123.99	126.21	22649
2021-11-22	126.27	128.42	126.27	127.07	22249
2021-11-23	126.38	126.86	125.68	126.56	21204
2021-11-24	125.49	126.46	123.62	126.11	41327
2021-11-26	123.73	123.73	116.53	116.98	25465
2021-11-29	117.75	117.76	114.32	115.15	52047
2021-11-30	114.85	116.45	112.88	115.50	51724
2021-12-01	118.17	121.72	117.46	118.72	93460
2021-12-02	120.02	122.57	119.43	120.77	42694
2021-12-03	120.07	121.91	118.10	118.79	67896
2021-12-06	119.93	119.93	116.60	119.09	68714
2021-12-07	119.94	123.07	119.51	122.97	40596
2021-12-08	123.25	123.96	122.39	123.92	40454
2021-12-09	123.39	125.49	123.06	125.36	38521
2021-12-10	126.24	128.37	125.49	126.03	55434
2021-12-13	126.57	127.95	125.47	125.86	58272
2021-12-14	126.42	126.42	122.99	125.68	52482
2021-12-15	125.80	129.59	125.34	129.59	202175
2021-12-16	130.42	132.09	129.69	131.00	314032
2021-12-17	130.39	134.83	130.39	133.64	61026
2021-12-20	132.18	132.18	129.23	129.96	58891
2021-12-21	131.31	132.40	130.73	131.41	20306
2021-12-22	132.00	132.50	129.94	132.50	13376
2021-12-23	132.79	133.59	131.34	132.40	28259
2021-12-27	133.57	137.12	133.57	136.85	24358
2021-12-28	137.26	138.35	135.14	136.30	44265
2021-12-29	136.92	137.15	134.83	135.89	23733
2021-12-30	136.68	138.67	136.68	137.77	21316
2021-12-31	137.57	139.05	137.35	137.47	17252
2022-01-03	138.52	139.43	137.19	138.91	29552
2022-01-04	138.74	140.71	138.74	139.80	34467
2022-01-05	140.51	142.61	139.35	140.58	56194
2022-01-06	140.34	143.35	139.97	142.70	44765
2022-01-07	142.24	144.25	141.37	141.65	31796
2022-01-10	140.67	141.75	140.10	140.45	42099
2022-01-11	140.02	140.02	137.16	138.48	85670
2022-01-12	138.48	140.00	137.74	138.50	39400
2022-01-13	139.38	140.88	138.43	139.18	36187
2022-01-14	139.34	141.51	138.53	141.09	35044
2022-01-18	138.43	141.08	136.48	136.97	28657
2022-01-19	137.57	137.58	136.37	137.33	43435
2022-01-20	138.19	140.96	136.86	139.30	59916
2022-01-21	138.35	139.11	135.62	136.11	42587
2022-01-24	134.54	135.05	127.39	131.03	83356
2022-01-25	129.85	131.77	126.64	131.14	47641
2022-01-26	132.30	134.40	129.88	130.82	59857
2022-01-27	131.90	132.92	129.78	130.16	40985
2022-01-28	129.23	130.52	127.32	130.32	65369
2022-01-31	131.21	137.75	131.21	137.39	31803
2022-02-01	137.71	139.53	137.55	138.84	29718
2022-02-02	138.78	139.53	137.43	139.31	30701
2022-02-03	138.07	140.99	138.07	138.96	44691
2022-02-04	138.69	140.72	137.10	139.53	39467
2022-02-07	140.09	140.93	139.19	139.60	12123
2022-02-08	138.59	145.98	138.59	144.83	62544
2022-02-09	145.57	147.36	145.01	147.02	157357
2022-02-10	146.38	149.33	146.06	147.64	63039
2022-02-11	148.32	151.79	146.02	146.21	101480
2022-02-14	146.02	146.51	144.27	146.30	56418
2022-02-15	147.14	151.87	147.14	150.79	32796
2022-02-16	150.04	154.00	150.04	153.59	42801
2022-02-17	152.93	153.59	151.41	152.69	131662
2022-02-18	152.99	155.68	151.54	154.97	110883
2022-02-22	152.71	153.40	147.82	152.45	62096
2022-02-23	152.92	152.92	143.85	144.32	58752
2022-02-24	140.54	141.01	135.12	140.90	52668
2022-02-25	142.10	144.47	141.27	143.81	47576
2022-02-28	142.41	146.40	141.02	146.28	71800
2022-03-01	144.84	144.84	140.79	142.38	63187
2022-03-02	140.82	143.48	140.81	141.70	82587
2022-03-03	142.45	142.45	135.65	136.20	51592
2022-03-04	134.44	135.15	130.98	133.47	42787
2022-03-07	133.16	133.16	123.56	124.12	54818
2022-03-08	124.45	125.44	119.31	120.40	105311
2022-03-09	122.70	130.14	122.70	128.61	72148
2022-03-10	125.43	129.12	125.43	127.76	49504
2022-03-11	129.07	129.46	126.04	126.19	38091
2022-03-14	127.08	128.61	126.62	128.49	71820
2022-03-15	130.02	134.23	129.45	133.26	126735
2022-03-16	135.26	137.27	133.46	135.09	89714
2022-03-17	134.73	135.94	133.03	134.96	64414
2022-03-18	134.51	142.10	133.34	141.54	141374
2022-03-21	140.14	143.98	140.14	143.07	38181
2022-03-22	144.52	147.44	143.00	146.81	51876
2022-03-23	146.84	147.04	144.45	147.04	47230
2022-03-24	148.19	153.02	147.00	153.01	38543
2022-03-25	154.43	154.43	149.98	152.05	54403
2022-03-28	153.24	153.29	149.87	150.64	78114
2022-03-29	153.37	155.21	150.60	155.10	84217
2022-03-30	153.71	157.64	153.71	157.49	56246
2022-03-31	156.67	163.35	156.67	161.23	133692
2022-04-01	162.80	167.24	162.12	163.81	60900
2022-04-04	162.66	166.01	162.48	164.25	30573
2022-04-05	163.25	165.36	162.43	162.44	57355
2022-04-06	161.57	161.84	157.39	157.98	51724
2022-04-07	157.93	157.93	155.19	155.70	78213
2022-04-08	156.28	156.28	151.44	151.75	38687
2022-04-11	150.06	151.68	149.50	150.16	49529
2022-04-12	151.62	154.22	150.80	152.26	33979
2022-04-13	153.49	154.68	152.56	153.99	37110
2022-04-14	154.84	156.07	151.79	151.79	30743
2022-04-18	151.08	151.60	147.43	148.12	37125
2022-04-19	148.78	151.56	147.58	151.03	37515
2022-04-20	152.45	152.45	147.31	147.98	27450
2022-04-21	149.47	149.85	145.35	145.82	42790
2022-04-22	147.00	147.00	143.68	145.06	45775
2022-04-25	143.77	144.95	141.89	143.89	34877
2022-04-26	143.79	150.20	142.89	148.90	107590
2022-04-27	148.48	153.41	148.48	153.08	50216
2022-04-28	153.13	159.38	150.85	158.82	100450
2022-04-29	157.65	160.85	153.35	153.79	102277
2022-05-02	154.09	154.09	150.68	152.62	58234
2022-05-03	151.68	152.13	147.61	148.23	48494
2022-05-04	147.58	150.14	145.74	150.14	59968
2022-05-05	148.18	148.71	145.99	146.83	59676
2022-05-06	147.06	147.50	143.29	144.18	49402
2022-05-09	142.01	142.01	135.82	136.62	72008
2022-05-10	137.53	138.40	135.38	136.73	56866
2022-05-11	136.66	138.61	133.61	130.09	62504
2022-05-12	131.05	136.18	127.54	135.06	44823
2022-05-13	134.65	142.14	134.28	139.37	37004
2022-05-16	139.82	144.70	138.81	143.63	31319
2022-05-17	144.99	153.13	144.99	152.48	52718
2022-05-18	149.87	149.87	142.49	142.65	52073
2022-05-19	142.00	146.84	141.60	145.45	43047
2022-05-20	145.90	147.77	144.90	146.57	33537
2022-05-23	146.85	150.53	146.85	147.54	30471
2022-05-24	145.92	148.04	145.24	146.43	41283
2022-05-25	146.00	146.00	143.43	144.11	76759
2022-05-26	143.25	146.33	142.89	144.70	25680
2022-05-27	145.91	148.57	143.60	147.91	46164
2022-05-31	148.38	150.67	146.33	150.38	70700
2022-06-01	150.12	150.82	143.88	144.81	54555
2022-06-02	144.96	147.42	142.29	147.35	109003
2022-06-03	145.42	148.01	145.42	146.85	22189
2022-06-06	148.03	148.03	142.51	144.28	36429
2022-06-07	143.54	147.40	140.88	146.65	38530
2022-06-08	146.13	148.95	145.63	148.49	55628
2022-06-09	147.33	147.33	144.54	144.54	46977
2022-06-10	142.87	142.98	139.78	141.32	23078
2022-06-13	139.20	139.20	134.23	136.87	38100
2022-06-14	136.87	139.75	136.40	138.64	36512
2022-06-15	139.29	145.30	139.29	142.69	48819
2022-06-16	140.00	140.00	133.86	134.76	80991
2022-06-17	134.16	138.97	134.16	137.34	32804
2022-06-21	138.94	143.70	138.94	142.31	36213
2022-06-22	141.94	141.94	137.96	138.02	45156
2022-06-23	137.81	140.31	137.50	139.07	32126
2022-06-24	144.06	147.39	143.65	146.24	28134
2022-06-27	145.24	147.13	144.53	146.23	29270
2022-06-28	146.82	147.57	144.84	145.40	52822
2022-06-29	145.82	145.87	143.17	143.99	57773
2022-06-30	142.58	143.21	138.76	139.58	70968
2022-07-01	139.06	139.06	132.67	138.22	55371
2022-07-05	137.03	138.33	134.00	137.85	48599
2022-07-06	137.63	143.19	135.54	141.98	59373
2022-07-07	143.76	143.77	140.08	140.47	44230
2022-07-08	139.10	143.00	138.28	142.93	22881
2022-07-11	140.93	142.55	139.67	140.13	34697
2022-07-12	139.32	141.37	138.60	138.61	30348
2022-07-13	136.40	139.89	135.50	138.41	54794
2022-07-14	135.59	137.07	133.25	136.41	44561
2022-07-15	138.06	140.19	136.31	139.57	33938
2022-07-18	141.02	144.14	139.80	141.74	39739
2022-07-19	143.94	144.66	140.96	141.32	51302
2022-07-20	140.52	142.18	138.13	139.48	41393
2022-07-21	139.58	140.24	135.28	137.06	33617
2022-07-22	137.96	138.88	135.40	138.51	27065
2022-07-25	139.58	139.58	137.15	138.34	45262
2022-07-26	136.92	142.12	132.00	132.51	91094
2022-07-27	132.59	134.79	130.64	133.93	45993
2022-07-28	132.59	137.40	132.59	137.07	57975
2022-07-29	137.56	137.69	134.95	135.04	105361
2022-08-01	135.69	136.18	132.87	132.87	76763
2022-08-02	132.93	132.94	130.69	131.10	46041
2022-08-03	131.11	136.70	131.11	136.43	39810
2022-08-04	135.99	141.53	135.99	140.67	54840
2022-08-05	137.81	140.84	137.81	139.53	32340
2022-08-08	141.13	144.12	140.92	143.14	38127
2022-08-09	142.09	143.39	140.79	142.40	41102
2022-08-10	144.65	148.27	143.18	146.20	46859
2022-08-11	148.23	149.88	147.22	148.73	31443
2022-08-12	149.21	151.60	149.21	151.19	37162
2022-08-15	149.89	152.18	149.89	151.42	29261
2022-08-16	151.90	152.92	150.83	152.02	22068
2022-08-17	151.68	152.50	150.71	152.47	28318
2022-08-18	151.55	153.00	150.90	152.75	31945
2022-08-19	152.27	152.27	148.50	149.77	61897
2022-08-22	146.70	148.51	143.79	144.13	36013
2022-08-23	144.82	147.38	144.69	147.12	49265
2022-08-24	146.95	149.71	146.95	147.47	45034
2022-08-25	149.19	152.67	148.90	151.75	54240
2022-08-26	151.04	154.52	150.51	151.93	72304
2022-08-29	152.25	152.75	145.77	146.35	58309
2022-08-30	147.97	147.97	140.93	143.72	45464
2022-08-31	148.41	148.41	141.75	142.57	81222
2022-09-01	142.57	142.75	138.15	142.07	53829
2022-09-02	144.19	147.18	143.53	144.88	34993
2022-09-06	145.95	145.99	142.59	143.60	41575
2022-09-07	144.12	146.43	141.98	145.04	51214
2022-09-08	144.98	146.27	143.64	145.82	39955
2022-09-09	147.72	148.15	145.81	146.34	42105
2022-09-12	149.00	150.98	148.00	149.17	46896
2022-09-13	146.60	148.04	144.48	144.81	46640
2022-09-14	145.70	146.86	143.95	145.08	38054
2022-09-15	144.68	146.37	141.48	143.54	77286
2022-09-16	141.45	144.31	141.45	143.98	57780
2022-09-19	143.00	145.95	141.14	145.71	33167
2022-09-20	145.30	145.52	143.88	145.21	50776
2022-09-21	144.56	146.06	143.00	143.19	44741
2022-09-22	142.36	142.36	138.02	138.99	36422
2022-09-23	137.01	137.01	132.25	132.99	51812
2022-09-26	132.00	132.49	127.33	127.37	53237
2022-09-27	128.58	133.10	128.58	132.56	64230
2022-09-28	132.66	135.83	131.53	135.32	46521
2022-09-29	133.23	134.08	130.55	131.71	34441
2022-09-30	132.38	132.90	126.01	126.78	142201
2022-10-03	127.19	134.52	127.09	134.49	35763
2022-10-04	134.94	137.61	134.86	136.50	39639
2022-10-05	135.77	137.84	134.72	137.06	42911
2022-10-06	137.87	142.81	137.25	140.77	44320
2022-10-07	140.00	140.20	135.75	138.54	31924
2022-10-10	138.85	140.77	138.25	138.60	30297
2022-10-11	138.96	139.52	136.15	138.14	49181
2022-10-12	137.41	138.99	136.98	137.20	28702
2022-10-13	135.00	144.03	133.91	142.41	56364
2022-10-14	143.12	146.20	142.44	144.68	55342
2022-10-17	146.77	147.63	142.96	146.09	124556
2022-10-18	148.23	148.99	145.62	147.90	29187
2022-10-19	147.22	147.90	145.00	146.12	45016
2022-10-20	145.07	145.07	137.88	140.23	73989
2022-10-21	139.00	143.67	139.00	141.82	101067
2022-10-24	142.25	146.85	141.11	145.75	48419
2022-10-25	146.58	146.81	143.99	145.30	44227
2022-10-26	144.22	150.11	144.22	147.23	44449
2022-10-27	147.19	151.06	147.08	148.78	30740
2022-10-28	149.03	151.63	147.70	151.39	32055
2022-10-31	150.00	155.26	149.89	155.06	53497
2022-11-01	156.99	160.16	154.05	159.24	49765
2022-11-02	157.97	159.58	154.38	154.38	28860
2022-11-03	154.48	158.84	151.89	153.49	45400
2022-11-04	156.38	161.08	156.20	160.56	35912
2022-11-07	159.13	160.55	156.42	158.94	79846
2022-11-08	158.34	160.89	157.06	160.74	18047
2022-11-09	159.06	162.23	159.05	159.33	26140
2022-11-10	164.37	168.65	161.21	167.01	32121
2022-11-11	166.11	172.81	163.50	172.34	72880
2022-11-14	170.84	174.30	170.47	171.93	48990
2022-11-15	175.23	176.00	171.91	169.25	52401
2022-11-16	169.85	169.85	164.85	165.40	46799
2022-11-17	164.01	164.87	160.79	164.87	38118
2022-11-18	163.87	166.62	161.50	163.32	31637
2022-11-21	162.32	163.92	161.47	163.49	35908
2022-11-22	165.67	165.67	158.52	159.96	62800
2022-11-23	159.44	165.21	159.44	163.28	43187
2022-11-25	162.97	164.65	160.02	161.40	16308
2022-11-28	161.98	163.98	160.42	161.15	50124
2022-11-29	162.85	162.85	155.27	155.27	52466
2022-11-30	156.33	162.61	154.21	162.55	84601
2022-12-01	164.40	164.40	159.89	162.65	82636
2022-12-02	161.86	161.86	155.68	157.14	45228
2022-12-05	157.00	157.68	153.51	154.01	32684
2022-12-06	156.59	158.82	154.06	158.55	70436
2022-12-07	158.19	161.07	158.19	159.72	61943
2022-12-08	160.98	160.98	156.37	158.38	28662
2022-12-09	158.00	158.26	154.29	155.38	42708
2022-12-12	156.74	156.99	154.76	156.35	21806
2022-12-13	157.81	159.22	155.65	156.41	57858
2022-12-14	155.88	155.88	151.87	153.71	50134
2022-12-15	152.99	153.51	149.91	150.31	55748
2022-12-16	149.78	150.51	146.73	148.35	65207
2022-12-19	149.57	149.57	146.55	148.89	91310
2022-12-20	149.71	151.09	146.94	147.47	44568
2022-12-21	148.27	153.02	147.64	152.37	33354
2022-12-22	150.66	153.60	150.56	152.23	46116
2022-12-23	152.75	155.22	152.26	155.07	29578
2022-12-27	154.08	154.96	152.04	152.04	46319
2022-12-28	152.69	154.10	149.62	149.78	37809
2022-12-29	151.61	153.60	147.27	147.91	49069
2022-12-30	147.25	148.41	143.25	143.81	59736
2023-01-03	144.47	147.71	144.47	147.68	103276
2023-01-04	147.73	153.26	147.73	152.62	66010
2023-01-05	152.67	160.11	152.02	158.08	62218
2023-01-06	158.67	164.86	158.26	162.00	62361
2023-01-09	162.33	166.45	160.82	166.11	94185
2023-01-10	166.11	168.37	165.80	167.84	72503
2023-01-11	169.43	170.96	167.11	169.13	65662
2023-01-12	170.57	172.97	169.23	172.00	36506
2023-01-13	172.58	177.94	170.87	172.40	54514
2023-01-17	172.49	175.19	172.49	173.66	49837
2023-01-18	174.83	176.81	172.60	173.13	58394
2023-01-19	173.13	174.48	172.14	174.46	38832
2023-01-20	175.80	181.70	175.01	180.03	91966
2023-01-23	180.47	183.95	180.47	182.60	47613
2023-01-24	180.90	185.39	180.90	185.39	51512
2023-01-25	184.50	185.56	182.12	182.41	51459
2023-01-26	183.43	186.11	183.43	185.71	55580
2023-01-27	186.50	187.61	178.55	178.97	80773
2023-01-30	179.29	179.29	173.00	173.83	89126
2023-01-31	174.20	176.24	172.42	172.57	97734
2023-02-01	173.76	180.73	173.76	180.01	103161
2023-02-02	181.85	182.97	179.50	179.50	63235
2023-02-03	178.50	180.62	176.70	180.47	55207
2023-02-06	180.41	180.52	175.61	177.98	40612
2023-02-07	178.58	183.29	177.35	183.29	124338
2023-02-08	182.77	184.70	181.31	183.46	66379
2023-02-09	185.26	186.67	183.26	185.45	63957
2023-02-10	185.48	187.98	184.97	187.45	155577
2023-02-13	187.50	193.25	186.98	192.42	95657
2023-02-14	192.65	194.39	191.49	192.86	100164
2023-02-15	192.36	194.28	190.66	194.28	69709
2023-02-16	194.54	195.18	191.94	193.60	99569
2023-02-17	193.80	195.45	191.86	193.74	46960
2023-02-21	195.51	200.85	183.46	187.49	216427
2023-02-22	189.91	190.50	187.50	188.95	80504
2023-02-23	190.40	191.79	188.27	188.85	75475
2023-02-24	186.40	189.09	185.06	188.27	44273
2023-02-27	190.28	192.24	187.07	187.70	50937
2023-02-28	188.19	190.46	186.99	190.08	38049
2023-03-01	189.38	193.43	189.35	190.07	42825
2023-03-02	188.50	191.93	187.76	189.62	62405
2023-03-03	190.84	193.48	190.84	192.31	31369
2023-03-06	192.80	193.18	188.56	188.96	74632
2023-03-07	189.99	189.99	185.72	186.41	87950
2023-03-08	186.52	188.13	185.91	187.91	42181
2023-03-09	188.08	188.08	182.76	182.77	59377
2023-03-10	182.00	184.95	180.45	182.43	77348
2023-03-13	180.46	182.99	175.58	181.66	132238
2023-03-14	183.81	186.84	183.26	184.13	69484
2023-03-15	181.10	181.10	175.45	176.57	116683
2023-03-16	175.85	180.73	172.63	180.69	79483
2023-03-17	179.09	180.57	175.46	175.73	139553
2023-03-20	176.01	178.49	175.71	176.98	77812
2023-03-21	178.92	180.51	177.32	177.97	101548
2023-03-22	177.55	182.29	177.55	179.15	66181
2023-03-23	180.08	184.54	179.56	180.27	73352
2023-03-24	179.71	182.82	177.93	182.02	91165
2023-03-27	183.00	187.56	182.75	186.71	92015
2023-03-28	186.53	193.73	186.53	193.32	59613
2023-03-29	194.00	197.85	194.00	195.71	97940
2023-03-30	196.20	196.56	193.41	195.07	62681
2023-03-31	196.42	197.48	191.21	195.11	193980
2023-04-03	195.19	195.61	191.45	195.04	58156
2023-04-04	196.26	198.20	194.95	195.99	52411
2023-04-05	195.50	195.50	189.89	190.86	27266
2023-04-06	191.88	193.42	190.21	192.02	19546
2023-04-10	190.49	197.28	190.49	196.69	50787
2023-04-11	198.28	198.28	192.71	193.15	38120
2023-04-12	195.16	197.68	192.75	193.58	62738
2023-04-13	195.37	196.21	194.11	194.73	55114
2023-04-14	194.54	194.54	192.01	193.17	36354
2023-04-17	194.06	197.38	192.88	195.58	58283
2023-04-18	194.32	195.96	182.84	184.22	86981
2023-04-19	184.40	187.00	183.69	185.24	59400
2023-04-20	183.43	185.13	179.51	179.98	118619
2023-04-21	180.54	180.54	172.46	173.53	89686
2023-04-24	172.75	176.99	172.07	175.45	134299
2023-04-25	175.50	177.00	172.40	172.60	114271
2023-04-26	173.81	174.54	171.16	171.20	90802
2023-04-27	173.63	174.50	173.30	174.07	73770
2023-04-28	174.50	178.15	173.69	177.57	98417
2023-05-01	177.64	179.08	176.16	176.78	26050
2023-05-02	175.33	180.11	174.80	179.95	73063
2023-05-03	180.09	180.09	176.65	176.65	79445
2023-05-04	176.55	178.56	172.68	173.25	53709
2023-05-05	175.24	177.30	175.24	177.24	42410
2023-05-08	178.62	180.54	177.90	179.35	47445
2023-05-09	178.96	181.79	178.24	181.46	52673
2023-05-10	182.55	184.78	180.87	184.55	70986
2023-05-11	183.51	184.21	181.10	182.55	45399
2023-05-12	183.71	183.71	181.08	181.73	39379
2023-05-15	182.41	186.91	182.01	183.84	61498
2023-05-16	183.13	186.98	183.13	184.45	70568
2023-05-17	185.72	186.60	183.24	185.58	47387
2023-05-18	185.09	186.03	183.16	185.46	47948
2023-05-19	185.01	185.89	179.22	179.46	50582
2023-05-22	179.10	181.87	174.66	177.69	136772
2023-05-23	176.19	177.35	170.87	173.03	72446
2023-05-24	172.98	176.38	172.19	175.99	59846
2023-05-25	177.36	177.36	174.92	175.06	42589
2023-05-26	175.11	181.17	175.11	180.93	62362
2023-05-30	182.40	183.21	175.56	176.39	47767
2023-05-31	176.39	178.03	174.11	176.83	58019
2023-06-01	177.12	178.10	171.48	171.93	86738
2023-06-02	173.56	178.68	172.80	176.87	55263
2023-06-05	177.47	177.83	174.13	176.87	43746
2023-06-06	174.54	182.74	174.54	182.64	47739
2023-06-07	183.80	184.98	180.45	180.69	42809
2023-06-08	180.26	181.05	177.63	178.49	65713
2023-06-09	179.86	181.64	177.46	177.95	72613
2023-06-12	177.95	183.80	177.90	182.36	56727
2023-06-13	183.69	186.27	181.52	186.27	45739
2023-06-14	187.71	191.48	187.71	190.62	41024
2023-06-15	189.75	191.73	189.13	191.68	31951
2023-06-16	192.35	196.66	187.95	193.00	118248
2023-06-20	192.55	192.55	180.90	183.87	43867
2023-06-21	182.38	185.06	180.69	185.06	43913
2023-06-22	183.94	183.94	179.77	182.99	50545
2023-06-23	181.73	181.73	178.47	178.76	32117
2023-06-26	177.77	180.48	176.24	177.91	94635
2023-06-27	179.20	181.55	178.42	179.59	60273
2023-06-28	178.78	179.25	176.50	178.69	34744
2023-06-29	179.30	179.30	176.50	177.36	25632
2023-06-30	179.14	179.72	174.90	178.72	42387
2023-07-03	178.72	188.42	178.72	187.13	37713
2023-07-05	185.64	186.84	181.82	185.56	66088
2023-07-06	183.47	185.03	179.82	181.05	48395
2023-07-07	181.04	187.89	180.28	186.33	47767
2023-07-10	186.19	186.60	185.39	183.22	74170
2023-07-11	182.39	185.56	180.60	184.85	36015
2023-07-12	186.62	188.05	184.78	184.78	48312
2023-07-13	184.25	189.32	184.25	186.76	57575
2023-07-14	187.18	187.18	183.20	184.13	58606
2023-07-17	182.77	185.17	182.37	184.62	36350
2023-07-18	183.81	188.83	183.81	187.16	39776
2023-07-19	188.83	188.83	185.32	187.29	62356
2023-07-20	187.57	187.57	181.16	181.19	38122
2023-07-21	182.54	182.54	179.35	181.17	26961
2023-07-24	182.54	182.54	177.07	177.51	40667
2023-07-25	176.94	178.51	174.83	174.83	65741
2023-07-26	174.83	185.23	174.83	184.22	53011
2023-07-27	184.22	189.26	184.22	185.83	27557
2023-07-28	186.69	189.88	185.98	189.71	23180
2023-07-31	191.00	191.04	188.02	190.36	80305
2023-08-01	189.11	191.43	184.64	185.54	55033
2023-08-02	184.55	184.55	180.33	180.33	38906
2023-08-03	179.56	180.04	178.28	178.62	23639
2023-08-04	180.00	182.03	179.99	181.27	28399
2023-08-07	180.35	187.22	180.35	182.41	34672
2023-08-08	181.84	182.10	179.94	181.91	26860
2023-08-09	182.00	182.12	180.81	181.59	16456
2023-08-10	185.19	185.19	182.14	182.14	13579
2023-08-11	180.65	183.72	180.01	180.56	22971
2023-08-14	180.57	182.08	177.39	181.39	24657
2023-08-15	181.09	184.44	180.12	183.40	26840
2023-08-16	182.47	185.11	182.47	183.04	38427
2023-08-17	183.06	183.06	176.84	177.10	22456
2023-08-18	175.17	179.04	175.17	178.06	24727
2023-08-21	177.25	178.31	176.02	177.38	20585
2023-08-22	178.61	179.14	177.48	178.72	24530
2023-08-23	179.14	181.15	179.14	181.01	25016
2023-08-24	180.82	182.25	180.27	180.41	20617
2023-08-25	180.49	183.99	180.46	182.62	34302
2023-08-28	183.24	185.93	183.24	184.28	43175
2023-08-29	185.26	188.14	184.03	188.14	20022
2023-08-30	187.07	193.98	187.07	192.50	64554
2023-08-31	193.52	193.52	182.34	182.34	66331
2023-09-01	183.00	184.04	177.56	178.61	56211
2023-09-05	178.95	179.95	175.73	175.73	45125
2023-09-06	174.82	176.58	171.66	171.98	49830
2023-09-07	171.81	173.46	171.49	171.70	40884
2023-09-08	172.71	175.50	172.70	175.20	41444
2023-09-11	176.00	179.19	176.00	178.02	28547
2023-09-12	177.60	179.49	177.60	179.00	28863
2023-09-13	179.16	180.69	178.36	179.20	33259
2023-09-14	181.32	181.91	179.45	181.48	22003
2023-09-15	181.24	183.85	179.46	183.83	68403
2023-09-18	181.57	181.60	176.92	179.87	33530
2023-09-19	178.48	181.13	178.48	180.88	18099
2023-09-20	182.08	183.14	180.11	180.35	25572
2023-09-21	177.72	180.64	177.61	178.09	44176
2023-09-22	180.02	180.02	176.46	176.46	31810
2023-09-25	176.01	178.33	175.95	177.23	47861
2023-09-26	175.76	177.20	173.09	173.10	70273
2023-09-27	173.00	174.38	171.26	172.35	61129
2023-09-28	172.67	174.76	170.90	174.76	77459
2023-09-29	175.77	176.37	164.18	164.37	249802
2023-10-02	164.50	166.37	161.60	166.06	67176
2023-10-03	164.30	166.20	158.92	159.27	105109
2023-10-04	158.96	163.67	157.60	163.63	50974
2023-10-05	142.97	142.97	108.15	124.28	576002
2023-10-06	124.13	133.62	117.83	132.21	240605
2023-10-09	132.20	132.99	129.20	130.22	115644
2023-10-10	131.75	140.66	131.75	139.85	100572
2023-10-11	139.99	143.34	139.99	141.66	138893
2023-10-12	141.79	141.79	135.80	136.23	94447
2023-10-13	135.57	136.78	132.70	134.31	47199
2023-10-16	134.71	137.82	133.39	137.01	65342
2023-10-17	134.92	137.98	132.69	133.21	91726
2023-10-18	132.34	132.72	129.57	131.77	55066
2023-10-19	130.77	130.77	124.86	127.47	133480
2023-10-20	127.58	128.21	125.10	126.22	106517
2023-10-23	123.76	126.49	121.82	124.30	163667
2023-10-24	128.55	128.86	114.89	116.28	142970
2023-10-25	115.33	118.28	112.92	114.79	87838
2023-10-26	114.57	115.61	109.99	109.99	104007
2023-10-27	110.44	110.94	107.25	108.28	110653
2023-10-30	109.59	114.05	107.95	114.05	79319
2023-10-31	115.21	117.23	112.68	116.43	70088
2023-11-01	115.54	119.80	115.54	119.79	78787
2023-11-02	121.64	123.61	120.58	123.29	57410
2023-11-03	124.00	129.70	123.71	128.22	225770
2023-11-06	127.73	133.66	127.73	132.08	182878
2023-11-07	132.00	133.57	128.92	129.99	58182
2023-11-08	129.41	131.16	128.55	128.73	67925
2023-11-09	129.13	129.71	126.56	126.76	57298
2023-11-10	126.81	127.41	125.30	127.13	33066
2023-11-13	125.43	127.62	125.43	126.92	39010
2023-11-14	129.78	131.30	128.15	130.12	53255
2023-11-15	130.26	133.33	129.77	131.90	129233
2023-11-16	132.65	136.13	131.71	135.91	127962
2023-11-17	137.02	142.33	137.02	142.10	78047
2023-11-20	146.66	146.66	142.45	143.45	134769
2023-11-21	141.96	142.52	139.50	142.32	82298
2023-11-22	143.93	145.03	142.02	143.80	119598
2023-11-24	143.24	147.09	143.24	145.42	18631
2023-11-27	144.27	148.69	144.27	147.23	75158
2023-11-28	145.86	150.94	145.86	148.88	77038
2023-11-29	148.37	148.83	145.59	146.47	85133
2023-11-30	146.41	152.58	145.32	152.26	71758
2023-12-01	150.99	152.98	150.28	152.33	61448
2023-12-04	152.05	154.11	149.59	149.59	39054
2023-12-05	148.08	150.34	147.19	149.69	60984
2023-12-06	151.54	153.58	150.30	150.30	69257
2023-12-07	150.15	150.15	147.42	149.59	68981
2023-12-08	148.33	149.50	146.05	148.01	137900
2023-12-11	147.00	148.16	145.05	145.05	58912
2023-12-12	147.19	147.19	143.70	143.15	110891
2023-12-13	144.10	147.62	143.61	147.26	47233
2023-12-14	147.92	173.66	147.92	171.81	303704
2023-12-15	170.41	178.77	168.30	177.89	158533
2023-12-18	179.39	180.00	171.76	180.00	38633
2023-12-19	180.29	180.91	177.52	179.21	42422
2023-12-20	176.78	180.94	175.09	175.16	70623
2023-12-21	177.31	182.00	174.92	175.68	45868
2023-12-22	175.89	179.06	175.89	177.25	37197
2023-12-26	178.56	178.56	176.45	177.70	34806
2023-12-27	178.27	179.27	175.78	175.78	54497
2023-12-28	176.41	178.13	174.19	174.23	61389
2023-12-29	174.03	175.23	171.53	175.22	49568
2024-01-02	174.85	175.38	169.73	171.49	52682
2024-01-03	169.48	172.95	167.07	167.91	61793
2024-01-04	166.54	169.35	166.28	166.82	43962
2024-01-05	165.57	169.70	165.57	169.46	37568
2024-01-08	169.76	172.82	168.95	170.48	62632
2024-01-09	168.34	169.39	160.83	161.72	61285
2024-01-10	161.12	165.00	161.12	162.50	41102
2024-01-11	162.06	163.31	160.30	160.71	73734
2024-01-12	160.96	162.99	158.77	159.65	40496
2024-01-16	159.01	159.01	151.55	151.70	42301
2024-01-17	150.11	152.90	147.27	151.00	39455
2024-01-18	153.52	153.52	149.09	152.30	59630
2024-01-19	151.00	156.02	149.57	155.00	54957
2024-01-22	153.95	155.00	146.59	146.59	46225
2024-01-23	145.79	152.17	144.75	151.19	97829
2024-01-24	152.97	152.97	149.41	149.85	70913
2024-01-25	150.42	157.82	150.11	154.65	149005
2024-01-26	158.99	160.12	154.14	158.43	65911
2024-01-29	158.62	161.03	158.03	160.00	46810
2024-01-30	157.80	159.60	157.03	158.21	37997
2024-01-31	158.82	159.89	155.19	155.89	32289
2024-02-01	157.75	161.22	156.13	157.53	49890
2024-02-02	157.40	163.42	156.07	163.42	52600
2024-02-05	163.00	164.86	159.55	164.53	30032
2024-02-06	165.00	168.81	163.16	168.37	33926
2024-02-07	170.14	170.14	164.68	166.20	38861
2024-02-08	165.69	165.70	163.65	165.11	65263
2024-02-09	165.89	165.89	162.60	163.75	24515
2024-02-12	162.65	164.92	159.01	159.78	37676
2024-02-13	156.99	158.73	155.72	156.67	25946
2024-02-14	158.46	160.08	155.53	156.68	50549
2024-02-15	155.57	157.45	155.45	156.69	26665
2024-02-16	155.40	157.66	155.26	155.98	52180
2024-02-20	155.01	156.88	151.74	154.51	46140
2024-02-21	152.94	153.88	151.04	152.32	68548
2024-02-22	153.84	154.93	151.59	154.56	376624
2024-02-23	154.02	154.68	150.79	153.04	33159
2024-02-26	151.95	153.71	151.06	151.45	40591
2024-02-27	151.89	152.94	149.37	149.85	37409
2024-02-28	148.46	149.84	144.88	146.23	61614
2024-02-29	146.43	148.21	144.57	148.18	43442
2024-03-01	148.64	150.44	146.97	147.86	64894
2024-03-04	146.31	149.14	142.34	142.34	146485
2024-03-05	142.73	142.73	139.64	140.54	72037
2024-03-06	141.98	142.73	140.84	141.51	60613
2024-03-07	140.91	142.41	140.53	141.39	48241
2024-03-08	141.33	142.93	141.33	142.05	68281
2024-03-11	142.79	142.81	140.40	141.70	39498
2024-03-12	143.96	143.96	141.14	142.57	54318
2024-03-13	142.76	145.65	142.17	145.14	56325
2024-03-14	144.84	149.72	144.82	148.96	84337
2024-03-15	148.44	150.76	147.78	148.91	102070
2024-03-18	149.24	149.63	146.40	147.69	40107
2024-03-19	145.85	146.46	144.36	145.84	30847
2024-03-20	144.89	151.43	144.89	150.83	35378
2024-03-21	151.18	151.35	149.07	150.05	31983
2024-03-22	150.00	154.49	150.00	154.03	34018
2024-03-25	153.49	156.18	153.49	154.37	46520
2024-03-26	155.00	160.89	153.21	158.83	73308
2024-03-27	158.39	162.58	158.32	161.75	74789
2024-03-28	161.54	163.67	161.49	163.17	72371
2024-04-01	165.00	166.63	160.22	161.59	46646
2024-04-02	161.59	164.55	160.61	163.87	40113
2024-04-03	164.55	168.51	162.57	165.76	77291
2024-04-04	169.70	171.16	164.52	169.16	69906
2024-04-05	169.26	174.01	169.26	171.78	70463
2024-04-08	173.19	174.87	171.14	173.34	121259
2024-04-09	172.43	172.43	165.37	166.84	51210
2024-04-10	165.01	166.62	161.80	164.34	85829
2024-04-11	164.27	165.08	161.38	164.78	78064
2024-04-12	164.38	164.55	161.22	162.76	46423
2024-04-15	163.17	163.81	159.70	160.69	48207
2024-04-16	159.90	159.90	156.09	157.94	26570
2024-04-17	158.88	158.88	153.47	154.29	23586
2024-04-18	154.53	157.66	153.81	155.90	32604
2024-04-19	156.38	156.38	154.08	156.15	42193
2024-04-22	155.63	160.48	155.63	160.43	54037
2024-04-23	162.28	179.43	162.17	178.46	97643
2024-04-24	177.59	179.47	172.95	176.15	62711
2024-04-25	173.42	180.77	173.42	179.97	49067
2024-04-26	179.38	184.09	178.87	183.47	57397
2024-04-29	184.23	185.31	181.64	184.88	33939
2024-04-30	183.34	184.98	181.78	181.83	38030
2024-05-01	181.14	184.87	177.81	181.21	25473
2024-05-02	183.69	186.24	182.94	182.95	56588
2024-05-03	183.90	184.94	182.43	183.99	20537
2024-05-06	184.40	186.17	184.40	184.93	29617
2024-05-07	185.20	185.99	184.29	185.53	29818
2024-05-08	185.28	187.37	184.00	185.36	47279
2024-05-09	186.31	191.00	184.33	190.64	50785
2024-05-10	192.27	195.72	186.80	187.49	23583
2024-05-13	188.07	188.79	186.58	187.74	51566
2024-05-14	187.01	188.86	186.61	187.39	30496
2024-05-15	187.39	193.15	187.39	190.78	42055
2024-05-16	191.51	195.39	190.56	193.75	24104
2024-05-17	193.45	194.12	192.65	193.63	12212
2024-05-20	193.31	197.31	193.31	196.36	19524
2024-05-21	196.00	196.00	193.63	194.72	41071
2024-05-22	193.60	196.00	192.50	194.86	44182
2024-05-23	194.67	196.67	193.25	194.66	39458
2024-05-24	193.79	195.38	190.92	192.66	50609
2024-05-28	191.20	191.20	182.03	182.06	48271
2024-05-29	180.00	186.23	176.80	184.50	53560
2024-05-30	185.18	188.24	181.75	186.44	42226
2024-05-31	184.81	188.83	181.39	188.66	37111
2024-06-03	185.80	185.80	162.04	163.84	104089
2024-06-04	162.67	172.02	160.19	161.19	75453
2024-06-05	163.87	169.53	163.37	165.16	37913
2024-06-06	166.36	172.81	165.13	166.66	71639
2024-06-07	167.27	167.27	160.41	161.61	39108
2024-06-10	161.75	165.48	161.75	165.02	18837
2024-06-11	163.54	165.85	162.34	162.45	48772
2024-06-12	165.09	165.09	158.26	160.67	34603
2024-06-13	162.45	167.93	162.45	165.69	52311
2024-06-14	165.81	167.55	163.15	166.28	49337
2024-06-17	165.39	165.95	162.06	162.84	38631
2024-06-18	163.98	167.91	163.98	165.51	45666
2024-06-20	165.76	165.76	162.71	163.71	32207
2024-06-21	164.85	164.89	162.05	162.34	44703
2024-06-24	163.32	165.48	162.89	163.57	30620
2024-06-25	163.77	163.77	156.68	158.42	56174
2024-06-26	158.42	160.02	153.18	154.09	39048
2024-06-27	155.10	156.44	152.63	155.52	39018
2024-06-28	157.42	158.36	155.77	155.77	31760
2024-07-01	155.85	157.91	154.77	155.69	24908
2024-07-02	157.36	158.06	151.43	154.28	53642
2024-07-03	155.61	160.07	155.38	157.78	44052
2024-07-05	154.98	155.51	153.16	153.73	31153
2024-07-08	153.90	155.14	150.79	155.07	91145
2024-07-09	155.80	161.42	154.12	160.07	41625
2024-07-10	159.20	163.68	159.20	163.68	24595
2024-07-11	162.74	163.26	160.72	161.66	28076
2024-07-12	162.47	168.00	162.47	166.78	43426
2024-07-15	166.45	166.45	163.65	164.20	25756
2024-07-16	165.04	167.61	163.72	167.16	25501
2024-07-17	166.39	167.94	164.11	164.86	26473
2024-07-18	166.13	167.08	161.43	162.56	53830
2024-07-19	160.94	164.09	160.94	158.83	33507
2024-07-22	157.73	163.78	157.73	163.28	28219
2024-07-23	163.30	165.07	161.18	162.74	147960
2024-07-24	160.81	164.80	160.81	163.36	46189
2024-07-25	162.35	162.67	158.12	158.12	52247
2024-07-26	158.76	161.87	157.50	160.30	34447
2024-07-29	161.14	161.14	153.84	153.88	45875
2024-07-30	154.32	155.56	152.14	155.38	70877
2024-07-31	155.69	161.00	155.69	159.99	67803
2024-08-01	160.49	161.16	155.97	157.65	72937
2024-08-02	156.41	156.41	152.06	152.61	34908
2024-08-05	148.72	153.61	146.62	151.04	41486
2024-08-06	150.31	152.06	149.63	150.30	93744
2024-08-07	152.94	152.95	148.87	150.24	32880
2024-08-08	149.39	154.38	149.05	153.59	27415
2024-08-09	153.22	154.82	152.56	153.82	32426
2024-08-12	152.75	154.41	151.65	153.11	21767
2024-08-13	153.77	159.91	153.77	159.68	45058
2024-08-14	159.68	161.95	159.68	161.74	40230
2024-08-15	161.17	164.47	161.17	163.61	39756
2024-08-16	163.62	167.84	163.62	167.84	55227
2024-08-19	167.10	168.71	165.83	167.58	97952
2024-08-20	167.22	168.08	164.09	164.57	47685
2024-08-21	163.11	163.11	157.65	159.54	52137
2024-08-22	161.00	161.00	158.43	158.68	23016
2024-08-23	159.99	166.47	159.99	166.16	25981
2024-08-26	165.99	165.99	162.70	162.92	20198
2024-08-27	161.39	162.73	156.48	156.89	26942
2024-08-28	164.40	174.55	163.74	170.64	163146
2024-08-29	171.38	178.81	170.00	178.22	103438
2024-08-30	179.93	179.93	174.09	177.68	75392
2024-09-03	177.55	177.55	172.17	173.82	32273
2024-09-04	172.20	178.99	172.20	175.77	55363
2024-09-05	174.98	175.51	172.49	173.88	98938
2024-09-06	175.73	175.73	165.06	167.32	56172
2024-09-09	169.56	170.67	168.94	169.27	103220
2024-09-10	169.21	169.24	166.76	167.88	89913
2024-09-11	168.75	170.18	167.59	169.80	51107
2024-09-12	171.00	173.80	169.74	172.69	133098
2024-09-13	172.59	179.83	171.96	175.28	79930
2024-09-16	176.41	177.57	175.30	177.43	21151
2024-09-17	177.60	184.44	173.05	181.82	150343
2024-09-18	182.52	184.53	180.00	182.37	84465
2024-09-19	185.24	185.24	182.17	183.29	41297
2024-09-20	181.85	184.59	178.91	184.58	80543
2024-09-23	186.44	186.44	180.52	182.62	70415
2024-09-24	181.76	186.64	181.76	184.83	180707
2024-09-25	182.90	182.91	178.12	179.55	80252
2024-09-26	182.09	184.10	180.10	180.66	91400
2024-09-27	182.55	182.55	177.21	177.69	75146
2024-09-30	178.70	179.69	171.96	174.02	240888
2024-10-01	173.10	174.57	170.09	173.20	52678
2024-10-02	173.12	177.16	172.17	172.52	61146
2024-10-03	170.38	170.63	165.48	168.31	70358
2024-10-04	170.70	173.63	169.76	172.74	55413
2024-10-07	171.87	172.81	171.11	172.37	66091
2024-10-08	172.90	173.50	170.14	173.50	82046
2024-10-09	173.10	175.64	171.70	173.33	83947
2024-10-10	173.38	178.15	172.50	176.39	96737
2024-10-11	175.60	175.93	169.20	173.07	143085
2024-10-14	174.35	178.80	173.29	175.03	43977
2024-10-15	173.29	178.34	173.29	175.85	126691
2024-10-16	173.25	174.23	170.74	172.50	102774
2024-10-17	171.65	173.21	171.64	172.20	44690
2024-10-18	172.76	174.80	172.51	173.14	77299
2024-10-21	172.84	174.43	171.40	174.40	91736
2024-10-22	174.49	175.38	169.40	174.28	207123
2024-10-23	175.67	175.67	169.74	171.51	89648
2024-10-24	172.93	174.91	170.31	171.50	72067
2024-10-25	173.49	175.71	170.48	172.47	122843
2024-10-28	173.68	180.20	172.96	180.15	124854
2024-10-29	178.60	179.62	174.87	177.80	71579
2024-10-30	175.06	175.78	171.62	172.80	52700
2024-10-31	174.36	175.15	173.00	174.09	105588
2024-11-01	173.00	173.81	166.34	166.34	59431
2024-11-04	166.52	171.15	166.52	169.75	50446
2024-11-05	170.02	172.57	166.49	172.15	50953
2024-11-06	166.91	175.96	163.76	174.89	60257
2024-11-07	174.99	183.18	174.57	182.61	86360
2024-11-08	180.72	180.72	178.21	178.90	47287
2024-11-11	178.90	178.90	175.90	178.39	48440
2024-11-12	178.40	178.40	175.46	176.98	74785
2024-11-13	176.60	177.50	175.48	176.59	46143
2024-11-14	177.00	182.28	176.47	182.14	96664
2024-11-15	180.35	182.49	180.35	181.66	62471
2024-11-18	182.10	186.72	182.10	186.68	39100
2024-11-19	184.65	187.73	183.14	187.28	59938
2024-11-20	187.83	187.83	182.99	184.47	42267
2024-11-21	183.58	186.82	182.48	185.02	66458
2024-11-22	186.42	188.10	184.12	183.70	77564
2024-11-25	185.56	187.65	184.69	185.25	65431
2024-11-26	186.58	186.58	180.92	183.45	334718
2024-11-27	182.67	187.14	182.44	186.87	56194
2024-11-29	185.65	187.98	184.78	187.98	20510
2024-12-02	188.00	188.00	180.13	182.51	125271
2024-12-03	184.05	184.36	180.19	183.40	63746
2024-12-04	185.04	185.76	181.71	185.41	75071
2024-12-05	186.76	198.14	186.76	197.86	64190
2024-12-06	197.89	200.00	191.48	191.95	65617
2024-12-09	194.86	197.77	192.29	196.27	50388
2024-12-10	196.18	197.42	194.46	196.28	28129
2024-12-11	198.47	198.47	188.49	191.27	94587
2024-12-12	191.27	193.97	188.92	189.15	26558
2024-12-13	190.16	190.45	183.84	188.80	103025
2024-12-16	188.50	190.32	186.88	188.38	71794
2024-12-17	186.34	191.01	186.20	186.20	65140
2024-12-18	185.75	187.57	182.60	182.89	58821
2024-12-19	183.35	187.15	179.44	180.56	39273
2024-12-20	179.09	184.17	179.09	181.12	42276
2024-12-23	179.60	182.33	177.68	182.32	34639
2024-12-24	180.93	185.33	180.56	181.63	20263
2024-12-26	182.65	182.88	179.84	179.84	32451
2024-12-27	180.53	181.06	177.61	178.71	28048
2024-12-30	178.00	178.00	172.46	175.34	89069
2024-12-31	174.34	176.35	173.75	174.99	38048
2025-01-02	177.55	182.41	177.13	181.97	37375
2025-01-03	181.44	181.75	177.54	178.82	44448
2025-01-06	181.30	186.97	181.30	184.51	24975
2025-01-07	186.76	190.21	185.88	188.44	38199
2025-01-08	187.73	188.48	181.96	183.84	31309
2025-01-10	182.50	185.31	181.37	182.85	43621
2025-01-13	179.95	187.58	179.95	187.32	65243
2025-01-14	187.32	191.82	187.32	190.85	39738
2025-01-15	192.00	194.21	190.50	194.21	44209
2025-01-16	193.11	193.11	189.31	189.44	28828
2025-01-17	190.31	193.02	188.90	190.32	139663
2025-01-21	189.63	191.12	185.15	188.36	115030
2025-01-22	189.55	191.33	188.24	189.53	148990
2025-01-23	188.43	191.31	187.99	189.37	139897
2025-01-24	188.00	190.08	186.57	189.40	131028
2025-01-27	188.33	188.58	184.82	187.84	71734
2025-01-28	187.24	187.54	185.01	187.04	108213
2025-01-29	187.79	187.90	182.43	187.90	90374
2025-01-30	188.42	193.74	187.45	192.70	64984
2025-01-31	191.51	193.24	184.19	185.35	97691
2025-02-03	180.08	187.54	178.19	186.25	79546
2025-02-04	187.92	189.70	184.39	186.48	77228
2025-02-05	186.33	189.22	182.28	183.59	81719
2025-02-06	185.27	191.28	183.25	189.37	102490
2025-02-07	190.10	190.26	184.00	187.22	88079
2025-02-10	188.19	190.20	186.98	188.89	43781
2025-02-11	188.00	195.70	186.47	195.00	70283
2025-02-12	194.29	204.37	193.61	203.45	83339
2025-02-13	201.70	203.85	198.72	199.08	77336
2025-02-14	198.43	200.70	195.26	196.18	121563
2025-02-18	197.84	201.12	196.79	201.12	71303
2025-02-19	201.84	203.34	197.31	201.46	66943
2025-02-20	202.63	205.35	200.60	203.81	101444
2025-02-21	202.65	202.85	191.46	195.06	105247
2025-02-24	195.86	197.48	194.33	195.08	119418
2025-02-25	196.56	196.56	188.96	190.19	114631
2025-02-26	190.00	194.50	186.29	194.43	131864
2025-02-27	194.37	194.37	185.80	189.07	67820
2025-02-28	188.76	193.56	187.72	190.05	77140
2025-03-03	191.15	194.07	185.92	186.76	63269
2025-03-04	185.77	188.84	179.88	185.51	140952
2025-03-05	188.16	188.31	185.35	188.00	51913
2025-03-06	187.87	190.01	185.31	187.62	97953
2025-03-07	187.25	190.10	184.11	188.50	131577
2025-03-10	187.77	188.90	181.36	183.42	95878
2025-03-11	182.83	184.56	178.60	181.69	49171

Explore More About PAC

Coins representing dividend payouts and trends

PAC Dividend History

Discover Grupo Aeroportuario Del'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

PAC Stock Split History

Discover Grupo Aeroportuario Del'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

PAC Historical Prices

Explore Grupo Aeroportuario Del's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics