PDS Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

79.87

(January 27, 2026)

52-Week High

942.80

(November 4, 2005)

All-Time High

78.86

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-14	767.40	775.50	756.20	774.00	31580
2005-05-31	780.50	792.70	767.50	789.10	48600
2005-10-31	902.00	921.60	901.40	920.00	42790
2005-11-04	924.60	942.80	909.00	919.60	69485
2005-11-07	548.00	570.80	548.00	564.80	8280
2005-11-08	564.80	569.00	561.40	564.00	2310
2005-11-09	564.00	567.40	545.20	545.20	4460
2005-11-10	545.20	545.60	519.20	520.00	4235
2005-11-11	520.00	534.80	519.00	526.00	3660
2005-11-14	526.00	532.00	521.80	522.20	4615
2005-11-15	522.20	526.20	517.60	522.40	6205
2005-11-16	522.40	542.00	515.40	542.00	37895
2005-11-17	543.40	569.00	543.40	557.00	129490
2005-11-18	560.00	600.40	556.60	585.60	92185
2005-11-21	596.00	596.80	584.00	588.80	39295
2005-11-22	598.00	603.20	592.80	595.40	36410
2005-11-23	597.40	614.60	597.20	612.60	34320
2005-11-25	644.00	650.00	628.60	635.00	20160
2005-11-28	636.20	636.40	616.00	620.00	34750
2005-11-29	625.20	627.80	618.20	618.20	11440
2005-11-30	619.80	626.40	619.40	623.60	16880
2005-12-01	627.60	636.20	618.40	635.00	20720
2005-12-02	641.80	643.20	628.00	637.40	9090
2005-12-05	643.00	650.60	642.00	647.80	210905
2005-12-06	649.40	651.40	636.40	640.40	22280
2005-12-07	641.00	649.60	640.40	647.00	103050
2005-12-08	647.60	662.00	639.60	659.40	20425
2005-12-09	661.40	661.40	656.00	658.80	11075
2005-12-12	673.00	673.00	660.00	670.00	15500
2005-12-13	672.00	678.40	664.00	665.60	21265
2005-12-14	665.80	680.20	664.80	673.20	13880
2005-12-15	673.20	673.20	659.00	661.80	14690
2005-12-16	666.80	670.20	645.00	647.20	15890
2005-12-19	646.20	656.80	634.40	636.20	12970
2005-12-20	645.00	658.40	641.20	657.40	15880
2005-12-21	657.40	666.40	651.20	666.40	17545
2005-12-22	666.40	672.00	662.60	663.20	7940
2005-12-23	663.00	665.00	650.40	664.60	6050
2005-12-27	663.00	668.60	655.20	658.00	11480
2005-12-28	664.00	664.00	652.60	655.80	13235
2005-12-29	658.20	658.20	652.20	654.00	16295
2005-12-30	659.00	661.00	650.20	660.00	10290
2006-01-03	671.80	697.80	669.00	696.00	26610
2006-01-04	690.20	702.80	688.80	700.00	45015
2006-01-05	700.00	700.00	672.80	693.00	27135
2006-01-06	699.40	699.40	688.40	691.60	24430
2006-01-09	689.80	690.20	672.00	675.00	13690
2006-01-10	679.80	682.00	668.60	678.00	15310
2006-01-11	666.00	688.20	665.20	688.20	14385
2006-01-12	692.20	692.20	672.60	672.80	10670
2006-01-13	673.00	677.00	661.00	663.20	19515
2006-01-17	673.20	687.60	665.20	687.40	20330
2006-01-18	687.60	687.60	664.40	668.40	17350
2006-01-19	672.60	686.60	670.60	683.20	60425
2006-01-20	690.00	701.80	685.80	699.60	19090
2006-01-23	703.00	703.00	689.40	694.00	19495
2006-01-24	694.00	694.00	685.00	685.80	13305
2006-01-25	686.00	695.60	665.00	670.00	37885
2006-01-26	672.00	678.80	662.00	670.00	21910
2006-01-27	669.20	673.40	667.80	670.00	25360
2006-01-30	674.20	674.20	667.20	672.00	37965
2006-01-31	671.80	675.40	669.00	670.60	16705
2006-02-01	670.00	682.40	667.80	677.20	29240
2006-02-02	678.20	680.80	673.40	676.00	19615
2006-02-03	679.40	679.40	670.80	673.00	15880
2006-02-06	676.20	679.20	665.00	668.60	21735
2006-02-07	658.00	661.40	638.40	645.20	28600
2006-02-08	647.00	672.20	631.20	643.60	21970
2006-02-09	650.00	660.00	644.40	650.60	19695
2006-02-10	650.00	650.60	624.00	633.00	26255
2006-02-13	632.80	634.00	612.20	621.00	26430
2006-02-14	599.60	613.80	595.80	613.40	27685
2006-02-15	616.00	623.60	595.60	606.00	46445
2006-02-16	619.40	619.40	607.80	609.60	45755
2006-02-17	626.20	633.60	612.40	613.80	31845
2006-02-21	640.40	644.40	625.60	632.00	54625
2006-02-22	632.00	639.80	629.00	636.20	49090
2006-02-23	639.80	641.60	634.00	638.80	32690
2006-02-24	650.00	650.00	630.00	633.80	30735
2006-02-27	638.00	638.00	628.00	631.20	26330
2006-02-28	632.00	632.20	625.20	629.80	21600
2006-03-01	631.80	635.00	626.20	631.40	36125
2006-03-02	636.00	642.80	631.80	634.80	26850
2006-03-03	638.00	639.60	621.20	630.80	17490
2006-03-06	630.80	630.80	608.80	609.00	24455
2006-03-07	608.40	608.40	595.60	596.00	22895
2006-03-08	594.20	640.40	582.20	587.60	29245
2006-03-09	595.40	610.00	580.00	580.00	46300
2006-03-10	585.20	591.20	576.60	586.00	96255
2006-03-13	592.00	620.00	592.00	611.00	43235
2006-03-14	620.00	621.40	611.00	618.00	65850
2006-03-15	618.00	625.40	616.00	616.80	41275
2006-03-16	625.00	635.80	620.80	632.40	68550
2006-03-17	637.00	638.00	624.60	626.00	27540
2006-03-20	645.20	645.20	610.80	615.00	23550
2006-03-21	615.00	615.00	602.00	611.00	27935
2006-03-22	618.40	630.20	612.20	624.40	25860
2006-03-23	630.40	643.80	628.20	640.60	27250
2006-03-24	644.40	652.00	639.20	651.00	49205
2006-03-27	651.20	651.20	644.40	648.00	35505
2006-03-28	653.00	664.00	648.80	650.00	48590
2006-03-29	655.20	655.20	646.00	649.80	33545
2006-03-30	655.40	664.80	643.20	661.60	32415
2006-03-31	661.60	661.60	642.80	646.80	23325
2006-04-03	649.00	661.20	646.40	654.00	19630
2006-04-04	654.20	666.80	650.00	665.00	20405
2006-04-05	667.60	669.00	656.60	667.00	38280
2006-04-06	673.00	673.60	661.00	667.60	51075
2006-04-07	667.60	670.80	659.60	666.80	21445
2006-04-10	671.20	677.00	666.60	667.80	32115
2006-04-11	677.00	677.00	655.80	658.00	26315
2006-04-12	660.00	671.20	653.20	668.00	29675
2006-04-13	668.00	670.00	660.40	668.80	14085
2006-04-17	675.00	675.00	666.60	667.60	22960
2006-04-18	672.60	678.00	669.40	675.40	27345
2006-04-19	675.00	677.80	667.00	675.20	64805
2006-04-20	674.80	692.60	673.40	689.80	41925
2006-04-21	694.60	709.60	689.80	706.60	41160
2006-04-24	709.00	713.20	699.20	709.80	30820
2006-04-25	718.00	725.60	713.00	722.40	42500
2006-04-26	730.00	764.00	723.80	733.20	72320
2006-04-27	732.00	732.20	699.20	700.60	52660
2006-04-28	715.00	721.20	709.40	710.80	37095
2006-05-01	730.00	730.00	715.00	722.60	32855
2006-05-02	725.00	730.00	720.00	720.00	31870
2006-05-03	730.00	730.00	714.00	720.80	26720
2006-05-04	720.00	720.00	707.20	714.20	33525
2006-05-05	720.00	726.20	714.40	714.60	23250
2006-05-08	714.80	726.00	706.80	718.00	22435
2006-05-09	718.00	724.40	718.00	719.80	23970
2006-05-10	720.20	729.80	719.20	721.40	18975
2006-05-11	730.00	737.60	720.80	721.20	24270
2006-05-12	721.40	721.80	704.60	707.80	20630
2006-05-15	700.00	700.20	670.40	676.80	44030
2006-05-16	687.00	692.80	669.00	675.00	38640
2006-05-17	679.00	685.60	655.60	659.00	38270
2006-05-18	655.80	669.00	647.00	650.20	27985
2006-05-19	648.80	652.80	637.00	649.40	32665
2006-05-22	649.40	656.40	635.40	652.40	19010
2006-05-23	670.00	672.60	656.00	657.00	40735
2006-05-24	654.40	662.80	647.00	662.60	28465
2006-05-25	672.00	685.60	672.00	683.00	22170
2006-05-26	681.60	687.40	681.00	684.40	17395
2006-05-30	690.00	691.80	679.80	680.00	28250
2006-05-31	700.00	702.20	680.00	681.00	112660
2006-06-01	681.00	688.00	675.80	685.80	42330
2006-06-02	690.20	700.60	690.00	700.60	26160
2006-06-05	712.00	712.60	683.60	687.80	31425
2006-06-06	687.80	691.60	664.80	674.40	33870
2006-06-07	674.60	674.60	652.40	654.40	20885
2006-06-08	647.00	647.00	619.40	645.20	44960
2006-06-09	657.40	659.80	649.20	653.40	20615
2006-06-12	660.00	660.80	638.40	643.60	25380
2006-06-13	638.60	638.60	594.80	614.60	42840
2006-06-14	610.00	617.60	596.20	600.60	81415
2006-06-15	607.60	623.60	607.60	616.00	76970
2006-06-16	616.20	624.20	613.00	619.80	23375
2006-06-19	619.80	620.20	602.00	603.00	24430
2006-06-20	613.00	613.00	602.80	605.40	26935
2006-06-21	612.00	623.60	611.00	619.00	29040
2006-06-22	620.00	627.00	618.60	620.60	24845
2006-06-23	615.00	629.60	615.00	620.00	25815
2006-06-26	623.00	631.00	621.00	628.20	20975
2006-06-27	633.80	644.40	630.40	635.80	29050
2006-06-28	634.60	639.00	629.00	638.80	32215
2006-06-29	646.80	660.00	645.60	658.20	27505
2006-06-30	664.20	665.60	658.20	664.00	20345
2006-07-03	675.00	677.00	665.00	676.20	7435
2006-07-05	676.20	677.00	647.60	656.40	40180
2006-07-06	660.00	670.80	658.00	669.40	24310
2006-07-07	674.60	677.20	658.80	661.20	26740
2006-07-10	653.20	658.60	640.40	646.20	26410
2006-07-11	647.20	651.60	640.40	649.00	24080
2006-07-12	650.40	661.40	649.20	656.00	20580
2006-07-13	657.00	657.00	644.20	646.00	20280
2006-07-14	650.20	656.80	641.40	651.20	20295
2006-07-17	651.20	651.60	638.20	639.00	23560
2006-07-18	644.40	645.40	625.80	628.60	23625
2006-07-19	630.40	636.20	621.60	625.60	29790
2006-07-20	635.00	635.00	626.40	627.80	18705
2006-07-21	630.40	631.40	614.60	615.00	29615
2006-07-24	617.20	636.00	617.00	630.80	26515
2006-07-25	640.40	663.40	639.40	660.00	27960
2006-07-26	660.00	672.00	654.00	671.00	50450
2006-07-27	677.80	691.40	673.00	681.20	50920
2006-07-28	688.00	693.00	681.20	688.40	28355
2006-07-31	692.00	697.80	691.60	694.20	25960
2006-08-01	694.00	702.60	694.00	700.00	27885
2006-08-02	705.80	717.80	704.40	705.60	35810
2006-08-03	705.60	712.40	694.00	707.80	23830
2006-08-04	707.80	710.60	701.40	705.20	18300
2006-08-07	718.00	724.80	711.60	720.00	19395
2006-08-08	720.00	723.00	713.00	721.00	24650
2006-08-09	724.40	739.40	721.80	727.00	26825
2006-08-10	727.00	727.00	716.40	720.00	17260
2006-08-11	725.00	728.00	706.80	710.20	19680
2006-08-14	710.20	710.20	692.20	695.20	21405
2006-08-15	700.20	713.40	696.40	711.60	19580
2006-08-16	718.00	718.40	712.00	716.60	18195
2006-08-17	716.60	718.20	705.60	718.20	18855
2006-08-18	720.80	726.40	714.00	722.00	25800
2006-08-21	731.40	741.00	730.00	740.20	26430
2006-08-22	740.00	748.40	740.00	744.80	34300
2006-08-23	749.40	751.60	728.40	736.40	26885
2006-08-24	740.40	742.40	734.60	739.20	19595
2006-08-25	743.80	755.60	742.60	744.40	18670
2006-08-28	744.40	744.40	729.40	744.00	20395
2006-08-29	739.00	740.80	726.60	740.80	25365
2006-08-30	742.80	742.80	716.40	725.00	21095
2006-08-31	727.80	736.40	725.80	733.20	15905
2006-09-01	735.80	737.60	729.40	729.80	11015
2006-09-05	730.00	731.80	725.00	730.00	16065
2006-09-06	730.00	730.00	709.40	713.80	19080
2006-09-07	712.60	712.60	688.60	699.80	35225
2006-09-08	694.20	701.00	678.60	683.20	30655
2006-09-11	680.20	683.40	654.00	666.20	41415
2006-09-12	665.00	689.80	664.80	671.00	24785
2006-09-13	678.00	686.00	673.00	684.60	21115
2006-09-14	696.40	696.40	665.40	666.80	19015
2006-09-15	667.00	667.00	650.40	657.00	25945
2006-09-18	660.60	670.20	659.40	668.00	26235
2006-09-19	655.00	662.60	650.00	651.80	35770
2006-09-20	660.00	660.00	618.60	619.20	56805
2006-09-21	617.20	632.60	617.20	629.00	45730
2006-09-22	637.00	637.00	606.80	611.60	41630
2006-09-25	607.80	625.00	595.20	622.20	35820
2006-09-26	626.00	641.00	617.00	633.60	30130
2006-09-27	636.00	641.40	623.00	635.60	31895
2006-09-28	640.40	648.60	626.00	630.20	19455
2006-09-29	627.40	634.80	614.20	616.40	32100
2006-10-02	618.60	619.80	603.40	606.20	22555
2006-10-03	593.00	606.20	572.00	575.20	79740
2006-10-04	576.80	576.80	534.80	563.40	108350
2006-10-05	570.40	576.20	562.00	564.20	57240
2006-10-06	562.00	563.20	547.80	550.60	52695
2006-10-09	555.60	578.00	555.60	562.00	38380
2006-10-10	561.00	563.00	546.00	547.00	59180
2006-10-11	548.00	553.00	537.80	541.00	41260
2006-10-12	541.20	547.00	537.20	542.80	39215
2006-10-13	550.80	561.40	550.00	559.20	53030
2006-10-16	567.40	571.80	564.40	569.80	56375
2006-10-17	572.00	572.80	563.20	566.00	37965
2006-10-18	569.00	571.20	561.00	567.20	28970
2006-10-19	574.20	580.40	568.00	580.40	34310
2006-10-20	585.00	587.60	576.40	577.20	33445
2006-10-23	580.80	585.80	577.00	585.40	43885
2006-10-24	590.00	599.80	590.00	599.80	55560
2006-10-25	599.40	613.40	589.60	606.00	54350
2006-10-26	604.60	629.60	603.40	608.80	50750
2006-10-27	600.40	605.80	578.80	579.40	43865
2006-10-30	563.40	575.20	559.00	567.20	44475
2006-10-31	567.20	575.80	563.00	573.20	36295
2006-11-01	562.00	562.20	484.00	492.60	286005
2006-11-02	494.00	498.40	474.40	484.00	129580
2006-11-03	500.00	507.40	493.80	497.20	88070
2006-11-06	511.20	511.20	500.60	501.60	69935
2006-11-07	506.20	506.20	490.00	490.20	50935
2006-11-08	490.00	495.00	490.00	493.00	42650
2006-11-09	496.60	499.60	471.20	477.00	72875
2006-11-10	476.80	476.80	451.00	459.80	89295
2006-11-13	450.80	456.80	440.60	448.40	76820
2006-11-14	449.60	449.60	434.00	436.20	78150
2006-11-15	430.80	463.80	429.20	460.20	108185
2006-11-16	487.40	489.00	468.00	477.60	220405
2006-11-17	472.00	502.80	467.00	496.60	126840
2006-11-20	492.40	507.20	489.80	496.00	100280
2006-11-21	505.00	505.40	494.40	502.00	87370
2006-11-22	507.60	509.40	501.00	507.80	91180
2006-11-24	500.40	509.60	500.00	504.20	29780
2006-11-27	503.60	508.80	490.00	492.40	51685
2006-11-28	486.80	494.00	485.80	492.20	47675
2006-11-29	493.80	494.40	481.60	485.00	85090
2006-11-30	484.60	500.80	481.40	498.00	58420
2006-12-01	494.60	502.40	490.60	493.80	45080
2006-12-04	493.80	499.80	490.00	499.60	36180
2006-12-05	504.80	507.80	494.00	507.00	39840
2006-12-06	507.00	508.00	503.20	506.20	34485
2006-12-07	508.00	508.00	501.20	504.20	44845
2006-12-08	507.80	509.58	500.80	501.40	50055
2006-12-11	501.40	506.00	500.60	505.20	42485
2006-12-12	503.80	507.60	496.60	497.60	56660
2006-12-13	497.20	504.00	496.20	499.40	39440
2006-12-14	500.00	502.60	495.00	501.00	57960
2006-12-15	494.20	499.40	492.40	493.00	51765
2006-12-18	493.00	500.40	484.40	486.20	81030
2006-12-19	487.40	490.40	482.20	490.20	64920
2006-12-20	497.00	499.00	491.40	493.20	42280
2006-12-21	488.20	500.00	486.00	489.80	32200
2006-12-22	492.00	492.00	481.20	484.00	33345
2006-12-26	482.20	488.80	478.60	488.60	48805
2006-12-27	480.00	480.00	470.40	471.80	50675
2006-12-28	471.80	474.40	466.20	472.20	46650
2006-12-29	472.00	472.00	460.00	463.20	64420
2007-01-03	463.20	468.00	453.40	461.00	80125
2007-01-04	461.00	461.00	437.80	441.00	85680
2007-01-05	440.00	447.18	430.00	445.40	85135
2007-01-08	450.80	454.00	440.80	451.20	48415
2007-01-09	451.00	456.40	442.80	454.20	31890
2007-01-10	454.20	455.20	448.00	452.00	25750
2007-01-11	448.20	456.20	446.00	447.40	33035
2007-01-12	450.20	453.60	444.20	449.40	47330
2007-01-16	453.60	456.40	446.60	449.00	69500
2007-01-17	449.00	465.20	449.00	464.60	78485
2007-01-18	471.60	482.40	465.00	471.60	77785
2007-01-19	454.00	460.20	444.20	458.60	110395
2007-01-22	455.20	459.80	445.00	448.60	47345
2007-01-23	448.40	460.60	448.40	459.60	65980
2007-01-24	445.80	464.80	445.80	451.80	26410
2007-01-25	452.00	454.00	446.40	447.20	28415
2007-01-26	452.00	452.58	447.60	451.20	21165
2007-01-29	449.00	452.00	444.80	448.60	27915
2007-01-30	451.20	454.20	446.40	451.40	32790
2007-01-31	449.00	453.00	448.00	451.80	23910
2007-02-01	452.80	456.80	451.20	453.00	26700
2007-02-02	452.00	459.60	450.00	456.00	20585
2007-02-05	458.60	459.80	450.80	451.00	19370
2007-02-06	456.00	456.00	446.80	447.40	27195
2007-02-07	448.40	448.40	433.40	437.80	56330
2007-02-08	435.00	438.00	432.00	435.60	38310
2007-02-09	435.60	439.40	432.40	436.20	62270
2007-02-12	432.20	435.20	421.20	422.20	35295
2007-02-13	422.40	430.80	422.00	430.60	27706
2007-02-14	430.80	438.00	430.00	438.00	24051
2007-02-15	440.00	447.40	438.60	442.80	34670
2007-02-16	443.80	445.40	437.40	444.80	28685
2007-02-20	444.80	444.80	440.20	441.00	21700
2007-02-21	443.00	457.00	443.00	455.20	40370
2007-02-22	458.40	465.80	455.20	461.60	31585
2007-02-23	465.20	474.80	464.00	472.80	48710
2007-02-26	478.60	480.40	474.40	478.40	58601
2007-02-27	470.00	472.80	458.40	465.00	49145
2007-02-28	464.20	471.00	460.20	468.20	47535
2007-03-01	456.80	466.00	446.80	465.00	76031
2007-03-02	461.40	464.00	452.00	452.20	26030
2007-03-05	446.20	448.80	437.00	438.20	65970
2007-03-06	444.00	448.80	438.80	440.00	50660
2007-03-07	441.80	452.20	440.80	445.40	63470
2007-03-08	450.60	450.60	441.20	442.80	43530
2007-03-09	446.20	447.03	437.60	438.40	40165
2007-03-12	436.00	436.40	434.20	436.20	21635
2007-03-13	436.60	453.60	435.60	442.00	38385
2007-03-14	442.60	445.80	438.80	443.60	30570
2007-03-15	440.00	443.80	438.40	440.20	24520
2007-03-16	442.60	442.60	438.80	439.40	24015
2007-03-19	444.00	445.80	439.40	440.00	35615
2007-03-20	444.20	446.00	438.40	439.00	48875
2007-03-21	441.80	445.40	439.40	443.80	54770
2007-03-22	448.80	471.40	446.80	468.40	64140
2007-03-23	468.20	470.00	461.20	461.60	27905
2007-03-26	466.20	469.60	463.20	466.00	26855
2007-03-27	466.40	470.80	463.20	469.80	25550
2007-03-28	470.60	473.80	466.00	469.80	43505
2007-03-29	474.80	474.80	457.80	460.00	33270
2007-03-30	460.00	466.40	455.60	457.00	37960
2007-04-02	456.80	465.20	452.00	464.80	23020
2007-04-03	462.80	465.00	459.20	461.40	18750
2007-04-04	458.00	468.40	456.80	468.20	24740
2007-04-05	469.40	471.00	467.40	469.00	16195
2007-04-09	469.00	470.74	460.00	465.20	26640
2007-04-10	468.60	476.00	465.60	474.40	21320
2007-04-11	476.40	492.20	474.20	489.40	55660
2007-04-12	493.60	522.40	482.40	520.60	128475
2007-04-13	520.80	521.00	506.20	516.40	48667
2007-04-16	515.80	522.60	512.00	522.40	30164
2007-04-17	523.00	524.80	509.00	511.40	38690
2007-04-18	515.20	516.80	506.80	514.60	24420
2007-04-19	512.20	512.20	498.20	500.00	40460
2007-04-20	506.20	521.00	504.60	519.20	33115
2007-04-23	519.20	526.00	515.40	522.80	24640
2007-04-24	521.20	522.20	503.40	509.20	42539
2007-04-25	498.20	514.00	498.20	510.20	57955
2007-04-26	505.40	506.40	492.00	495.60	46555
2007-04-27	499.60	504.80	483.00	490.20	51795
2007-04-30	490.20	495.60	474.00	481.40	68212
2007-05-01	481.60	493.00	478.40	485.80	41695
2007-05-02	487.60	495.00	485.40	492.00	44070
2007-05-03	492.00	494.68	485.20	488.60	37909
2007-05-04	492.40	513.60	490.20	508.20	60524
2007-05-07	512.00	520.00	511.00	519.00	47069
2007-05-08	520.20	546.80	520.20	544.20	114545
2007-05-09	547.00	553.60	546.40	549.60	63990
2007-05-10	550.20	557.80	521.80	525.80	92025
2007-05-11	526.60	535.40	516.20	532.80	32780
2007-05-14	533.00	537.00	525.40	527.40	29590
2007-05-15	529.00	531.60	521.80	527.40	25485
2007-05-16	525.80	534.00	521.20	532.20	30860
2007-05-17	533.00	550.76	529.80	549.00	47330
2007-05-18	537.00	544.00	515.60	527.00	138355
2007-05-21	520.40	525.80	508.40	524.80	81329
2007-05-22	527.20	538.80	522.60	525.20	43315
2007-05-23	526.60	536.15	526.00	528.60	32950
2007-05-24	527.60	535.00	520.00	523.40	31710
2007-05-25	529.40	535.00	525.40	535.00	24450
2007-05-29	538.40	540.20	516.40	517.20	39395
2007-05-30	515.00	523.36	509.00	521.00	34970
2007-05-31	520.60	523.80	511.20	513.40	23675
2007-06-01	515.00	516.86	511.80	515.80	18655
2007-06-04	514.00	528.20	514.00	527.80	26121
2007-06-05	527.80	530.00	523.20	527.00	22600
2007-06-06	527.20	527.20	518.40	525.40	21760
2007-06-07	522.40	522.60	508.80	515.40	38615
2007-06-08	510.40	512.00	508.40	510.00	21340
2007-06-11	509.80	514.40	504.20	513.80	22985
2007-06-12	512.40	520.60	508.20	514.60	18340
2007-06-13	511.40	515.00	508.80	512.80	22890
2007-06-14	514.40	528.00	512.00	518.60	34663
2007-06-15	521.00	522.40	514.00	519.80	22970
2007-06-18	514.20	515.40	509.60	510.80	30285
2007-06-19	510.00	512.60	505.60	510.60	25595
2007-06-20	506.20	509.60	502.00	507.20	28385
2007-06-21	508.60	508.60	503.54	506.60	16120
2007-06-22	505.20	508.80	504.40	508.40	14570
2007-06-25	504.40	515.00	504.40	506.00	22358
2007-06-26	506.80	509.80	502.60	503.80	25090
2007-06-27	500.00	502.80	492.40	501.80	34575
2007-06-28	501.80	505.40	501.80	504.60	17605
2007-06-29	502.00	505.00	482.20	489.00	28140
2007-07-02	488.20	490.80	484.20	485.80	19430
2007-07-03	491.60	508.40	486.00	501.00	17275
2007-07-05	500.40	504.60	491.93	494.60	19840
2007-07-06	498.80	507.40	498.20	506.40	16060
2007-07-09	505.20	509.00	502.20	502.80	13805
2007-07-10	503.00	503.00	497.41	498.20	12310
2007-07-11	492.80	498.80	490.00	495.20	21220
2007-07-12	500.40	501.40	494.60	496.00	22775
2007-07-13	491.60	495.14	486.40	490.00	30345
2007-07-16	489.60	489.60	476.80	477.20	36110
2007-07-17	485.20	485.20	477.20	479.00	21262
2007-07-18	480.80	482.20	475.80	477.40	17105
2007-07-19	476.80	480.60	476.80	479.00	17975
2007-07-20	479.40	480.80	469.00	471.20	44585
2007-07-23	476.00	479.60	470.00	471.20	26933
2007-07-24	471.40	473.00	464.20	465.00	35782
2007-07-25	465.20	470.00	446.40	454.80	44460
2007-07-26	448.40	449.20	435.60	439.40	46797
2007-07-27	436.00	438.09	424.00	427.80	46274
2007-07-30	422.40	424.20	397.60	398.60	97235
2007-07-31	405.60	407.00	391.40	396.40	56325
2007-08-01	404.60	405.80	386.40	396.40	36240
2007-08-02	398.00	405.40	398.00	400.80	29200
2007-08-03	402.00	405.20	397.60	399.60	28770
2007-08-06	397.80	400.00	376.00	389.80	41448
2007-08-07	390.80	402.00	387.60	393.80	41833
2007-08-08	393.00	397.20	388.00	390.00	37300
2007-08-09	384.40	393.00	380.00	383.00	27046
2007-08-10	380.20	382.00	375.80	379.60	29160
2007-08-13	384.40	399.60	384.40	394.80	23555
2007-08-14	396.80	403.20	391.40	392.80	20675
2007-08-15	387.00	391.60	376.20	378.80	17966
2007-08-16	379.80	381.60	345.00	370.00	45106
2007-08-17	381.40	390.00	379.00	384.20	21840
2007-08-20	390.00	390.00	380.00	382.60	15535
2007-08-21	378.00	381.60	371.20	372.80	11325
2007-08-22	372.80	385.00	372.80	374.20	20584
2007-08-23	380.60	383.20	376.00	379.20	15110
2007-08-24	376.60	388.80	376.20	386.40	17430
2007-08-27	396.20	406.60	395.00	398.40	31630
2007-08-28	398.20	398.20	380.00	381.60	25245
2007-08-29	387.80	389.00	381.00	386.60	13120
2007-08-30	384.00	389.80	383.40	385.00	9140
2007-08-31	389.00	395.00	384.60	389.00	12970
2007-09-04	392.00	393.60	389.00	392.00	13085
2007-09-05	390.00	391.80	384.00	391.00	16707
2007-09-06	389.40	390.00	375.40	380.20	29830
2007-09-07	382.20	382.20	375.00	378.20	17815
2007-09-10	377.20	378.60	370.00	370.20	24887
2007-09-11	373.20	382.80	373.20	381.80	23373
2007-09-12	378.60	389.00	377.20	383.00	25600
2007-09-13	388.20	397.00	382.40	394.20	22751
2007-09-14	393.00	400.00	390.00	397.20	20125
2007-09-17	394.00	397.00	389.40	393.80	16692
2007-09-18	392.40	395.60	389.80	392.60	13545
2007-09-19	393.00	400.00	389.60	391.40	33555
2007-09-20	392.00	394.00	378.60	382.80	25610
2007-09-21	382.40	384.60	377.72	384.00	25610
2007-09-24	383.00	390.00	381.00	385.80	23075
2007-09-25	383.40	389.80	380.60	388.40	13040
2007-09-26	388.00	396.60	388.00	392.80	24205
2007-09-27	395.20	398.00	385.00	385.40	28640
2007-09-28	386.20	388.40	375.40	383.00	56085
2007-10-01	380.40	393.00	380.00	384.40	30261
2007-10-02	383.60	388.00	383.20	387.60	14210
2007-10-03	386.00	387.40	380.00	381.40	30240
2007-10-04	380.00	380.40	371.60	375.20	33935
2007-10-05	378.80	380.60	369.40	370.40	36827
2007-10-08	368.60	369.80	353.60	354.00	37212
2007-10-09	360.80	365.00	353.00	356.00	41505
2007-10-10	355.80	361.40	355.80	359.40	43635
2007-10-11	364.80	365.40	361.20	362.60	25665
2007-10-12	362.60	365.40	360.40	360.40	22310
2007-10-15	362.00	363.00	350.00	352.40	36435
2007-10-16	354.20	354.20	348.40	350.40	22995
2007-10-17	350.40	365.00	350.00	364.00	35285
2007-10-18	364.00	382.60	363.40	381.00	46135
2007-10-19	379.20	380.60	372.40	372.40	31389
2007-10-22	364.80	376.00	364.80	373.60	35190
2007-10-23	376.40	380.60	374.60	378.60	28565
2007-10-24	380.00	380.00	374.00	377.40	30015
2007-10-25	380.60	380.60	372.00	375.60	38425
2007-10-26	375.00	376.80	360.60	365.40	41507
2007-10-29	365.40	378.00	365.40	372.60	32772
2007-10-30	372.60	373.00	360.40	363.00	21355
2007-10-31	362.80	370.40	360.40	364.80	18355
2007-11-01	362.40	368.00	356.00	356.20	51200
2007-11-02	361.80	364.40	358.07	363.20	18720
2007-11-05	360.00	362.40	357.20	360.80	23901
2007-11-06	361.60	365.00	352.00	360.80	38345
2007-11-07	359.80	369.80	355.60	362.20	29729
2007-11-08	366.40	366.40	347.20	356.40	46097
2007-11-09	355.00	355.00	337.00	338.40	34690
2007-11-12	338.40	338.40	314.00	324.40	62925
2007-11-13	324.40	331.00	322.00	330.20	37193
2007-11-14	331.00	346.80	328.60	340.40	39895
2007-11-15	342.60	342.60	318.00	319.00	49608
2007-11-16	324.60	330.00	316.40	328.60	25430
2007-11-19	326.80	334.20	316.60	322.40	30904
2007-11-20	317.60	327.20	317.60	325.00	22415
2007-11-21	319.20	332.00	319.20	331.00	25471
2007-11-23	333.00	334.80	328.40	334.40	7700
2007-11-26	335.00	335.00	320.20	323.00	26087
2007-11-27	323.20	325.60	313.00	314.80	33110
2007-11-28	314.20	321.40	314.20	317.80	36303
2007-11-29	314.20	326.80	314.20	320.40	26109
2007-11-30	319.60	325.78	315.60	319.00	24254
2007-12-03	317.80	320.40	316.00	316.20	22777
2007-12-04	316.40	318.80	312.60	312.60	20455
2007-12-05	313.00	323.00	311.60	313.60	31140
2007-12-06	315.60	321.80	312.60	320.40	21165
2007-12-07	322.00	322.20	316.00	318.80	15170
2007-12-10	316.00	319.20	316.00	318.40	23508
2007-12-11	317.00	320.40	314.00	315.20	20458
2007-12-12	316.20	318.80	314.60	315.80	16610
2007-12-13	314.40	316.00	307.00	309.40	16445
2007-12-14	307.20	311.00	307.20	309.40	15954
2007-12-17	311.40	311.40	302.80	306.40	22355
2007-12-18	306.00	309.60	303.20	308.60	23920
2007-12-19	311.00	314.60	308.80	308.80	40270
2007-12-20	309.00	309.00	300.60	303.20	39273
2007-12-21	304.00	306.40	298.20	304.80	30802
2007-12-24	306.00	308.80	304.20	307.80	14751
2007-12-26	310.00	310.20	304.00	309.60	21340
2007-12-27	302.00	310.00	302.00	305.20	41420
2007-12-28	303.60	312.20	303.60	311.60	43830
2007-12-31	311.00	312.00	302.20	303.40	39275
2008-01-02	308.40	310.20	305.00	308.20	21052
2008-01-03	310.00	316.80	308.60	313.40	23663
2008-01-04	309.20	314.80	305.00	308.00	18837
2008-01-07	308.00	310.00	303.00	303.60	12881
2008-01-08	304.80	308.80	304.80	305.80	12352
2008-01-09	309.40	309.40	305.00	307.00	12988
2008-01-10	305.20	315.60	305.00	313.80	20911
2008-01-11	314.00	339.80	310.60	332.80	63670
2008-01-14	334.60	354.00	332.20	351.20	40666
2008-01-15	348.00	351.20	336.00	337.80	36121
2008-01-16	339.40	340.80	322.00	333.20	30112
2008-01-17	337.40	338.80	324.40	333.60	33484
2008-01-18	335.40	336.00	314.40	324.60	41316
2008-01-22	310.20	326.80	310.20	323.80	30084
2008-01-23	319.60	321.80	307.80	317.20	37353
2008-01-24	321.20	336.20	317.20	331.20	39088
2008-01-25	331.40	337.43	329.60	334.60	17463
2008-01-28	333.00	334.80	329.40	332.80	9727
2008-01-29	334.00	340.00	332.00	339.80	19601
2008-01-30	342.00	348.00	338.80	343.80	19395
2008-01-31	340.40	345.60	336.00	344.20	19666
2008-02-01	346.00	363.00	342.00	362.80	27836
2008-02-04	361.80	385.40	361.20	375.00	48397
2008-02-05	371.40	371.40	354.20	359.40	21047
2008-02-06	368.20	376.80	359.83	373.80	33858
2008-02-07	372.00	385.00	372.00	384.20	22433
2008-02-08	384.80	387.80	379.40	382.40	19080
2008-02-11	384.60	384.60	377.80	379.00	15547
2008-02-12	382.40	385.40	372.60	374.80	12611
2008-02-13	371.00	389.00	371.00	386.20	24808
2008-02-14	389.60	399.60	389.40	395.00	29975
2008-02-15	378.40	398.00	377.60	381.40	22383
2008-02-19	391.80	393.20	380.40	386.00	23904
2008-02-20	382.80	403.40	381.00	398.20	35538
2008-02-21	397.80	406.60	396.40	401.40	19062
2008-02-22	404.60	425.60	401.60	424.20	45201
2008-02-25	427.80	447.40	415.60	445.80	50205
2008-02-26	442.40	457.80	442.40	457.00	71749
2008-02-27	455.00	456.00	442.40	445.00	28046
2008-02-28	446.00	457.80	444.60	456.00	42721
2008-02-29	458.20	458.20	444.40	449.00	21893
2008-03-03	449.20	449.20	427.80	431.40	30211
2008-03-04	423.00	428.60	410.40	426.60	34319
2008-03-05	426.60	433.80	418.80	420.80	48055
2008-03-06	418.60	425.80	408.80	411.80	30994
2008-03-07	411.60	419.40	404.20	410.60	28119
2008-03-10	410.60	423.00	402.29	404.00	26687
2008-03-11	411.60	415.60	395.00	415.40	36381
2008-03-12	417.20	427.80	414.20	420.60	29674
2008-03-13	419.40	424.00	416.00	419.40	39416
2008-03-14	415.80	421.40	409.00	413.40	53199
2008-03-17	402.20	412.80	398.20	401.60	44495
2008-03-18	409.60	432.60	406.00	432.00	57490
2008-03-19	430.20	431.00	407.80	408.80	43538
2008-03-20	404.00	408.00	389.20	401.40	48180
2008-03-24	398.20	415.60	398.20	411.80	22594
2008-03-25	417.80	437.29	411.80	436.20	59359
2008-03-26	437.80	470.60	436.80	455.60	69839
2008-03-27	450.40	468.00	450.40	459.80	33471
2008-03-28	460.00	470.40	456.00	457.80	27370
2008-03-31	456.80	467.60	453.80	464.00	14431
2008-04-01	466.20	466.20	437.80	454.00	37555
2008-04-02	458.00	461.40	448.40	456.40	16800
2008-04-03	459.20	462.00	450.40	458.60	13137
2008-04-04	458.00	479.60	455.80	478.60	30503
2008-04-07	480.00	486.80	479.60	480.80	29258
2008-04-08	480.00	486.80	479.80	482.00	10263
2008-04-09	481.00	483.20	473.80	475.80	14870
2008-04-10	474.00	490.00	471.20	480.28	42574
2008-04-11	480.00	480.00	462.40	469.20	18848
2008-04-14	468.00	498.80	468.00	495.00	183350
2008-04-15	495.00	498.40	483.40	494.00	45897
2008-04-16	495.60	511.20	495.60	508.80	37899
2008-04-17	505.80	532.80	504.00	530.60	51126
2008-04-18	525.20	531.00	514.20	529.00	47187
2008-04-21	529.80	545.00	529.60	543.00	43762
2008-04-22	540.00	540.00	525.60	532.00	50128
2008-04-23	510.20	521.80	494.60	508.40	55037
2008-04-24	504.80	504.80	473.00	484.00	52193
2008-04-25	483.00	512.20	478.00	510.80	33805
2008-04-28	510.00	513.20	503.00	509.80	21426
2008-04-29	509.20	509.20	495.00	498.40	22456
2008-04-30	498.40	510.00	493.00	501.20	24578
2008-05-01	501.20	501.60	480.60	491.00	38845
2008-05-02	488.60	509.40	487.40	508.00	22231
2008-05-05	507.00	512.00	499.60	509.00	18075
2008-05-06	510.60	528.20	509.00	518.80	31587
2008-05-07	516.60	529.40	511.20	521.20	25101
2008-05-08	523.20	550.00	518.60	545.40	47127
2008-05-09	538.20	554.80	538.20	554.00	29065
2008-05-12	552.00	552.00	538.00	544.40	20175
2008-05-13	540.00	562.40	532.60	560.80	28727
2008-05-14	562.00	567.60	554.40	554.80	31401
2008-05-15	554.20	559.60	531.80	544.60	30419
2008-05-16	546.60	557.00	533.00	541.20	31830
2008-05-19	545.20	551.00	532.20	535.40	18944
2008-05-20	546.00	559.00	541.00	558.00	39890
2008-05-21	561.80	566.00	542.00	547.00	38364
2008-05-22	548.60	554.00	542.00	543.80	19980
2008-05-23	543.80	547.60	526.20	531.20	26141
2008-05-27	531.20	531.20	512.40	519.20	30949
2008-05-28	513.40	531.20	508.40	528.80	22306
2008-05-29	527.40	539.00	514.00	538.20	35587
2008-05-30	536.60	542.80	529.80	533.60	25716
2008-06-02	529.00	557.20	523.20	556.20	44082
2008-06-03	556.20	556.20	538.20	543.40	40030
2008-06-04	542.40	542.40	523.00	527.60	24023
2008-06-05	528.40	545.00	520.00	541.40	29476
2008-06-06	540.00	550.00	534.20	547.40	29889
2008-06-09	547.40	553.20	539.40	550.00	27931
2008-06-10	539.20	548.00	515.20	529.20	73813
2008-06-11	534.40	540.60	521.60	539.00	60916
2008-06-12	539.80	546.20	530.80	538.20	42082
2008-06-13	534.40	538.40	527.00	534.40	20139
2008-06-16	538.80	553.40	534.00	548.60	27329
2008-06-17	552.00	553.20	540.60	550.80	30681
2008-06-18	552.80	564.80	548.60	563.20	45092
2008-06-19	567.20	571.80	545.00	551.00	58975
2008-06-20	551.00	555.40	534.20	534.80	24271
2008-06-23	533.80	561.20	530.00	559.60	58888
2008-06-24	556.40	564.60	546.60	557.20	43295
2008-06-25	556.80	556.80	534.40	546.00	44700
2008-06-26	540.20	551.20	525.20	532.60	47795
2008-06-27	535.40	551.00	535.00	546.80	40987
2008-06-30	555.80	555.80	537.00	544.80	38788
2008-07-01	539.00	563.00	539.00	553.20	23439
2008-07-02	553.20	553.20	523.20	530.40	66577
2008-07-03	526.00	533.80	507.40	523.00	35678
2008-07-07	507.60	518.40	472.20	494.00	57904
2008-07-08	481.00	481.20	454.60	477.60	43018
2008-07-09	477.60	511.40	477.60	488.00	51242
2008-07-10	499.20	499.80	480.20	491.80	34140
2008-07-11	488.20	499.40	476.40	484.40	24522
2008-07-14	493.80	503.00	489.60	500.00	21557
2008-07-15	505.80	507.40	475.00	492.00	55124
2008-07-16	490.20	490.20	463.20	473.80	42231
2008-07-17	468.20	488.20	447.40	459.20	45129
2008-07-18	458.40	485.80	458.40	472.80	33825
2008-07-21	473.40	493.00	468.40	479.60	34440
2008-07-22	488.00	488.00	461.40	467.80	23606
2008-07-23	460.00	460.00	431.00	431.40	69839
2008-07-24	439.80	447.60	420.20	426.40	58414
2008-07-25	429.80	443.40	429.20	439.40	29575
2008-07-28	444.00	462.00	440.80	442.80	25894
2008-07-29	440.00	450.00	421.60	424.00	58854
2008-07-30	433.40	446.80	424.00	444.40	45407
2008-07-31	460.20	460.20	441.80	450.40	54593
2008-08-01	445.20	457.80	443.20	449.80	26006
2008-08-04	447.60	451.40	418.00	423.60	23330
2008-08-05	428.80	450.40	414.00	415.60	35691
2008-08-06	423.40	436.60	413.40	417.40	33357
2008-08-07	421.40	429.60	414.00	416.00	25235
2008-08-08	416.00	416.00	394.00	406.80	42349
2008-08-11	413.00	417.80	386.00	396.20	48716
2008-08-12	398.00	402.60	393.20	397.60	34612
2008-08-13	401.40	414.00	394.40	412.20	34248
2008-08-14	415.60	415.60	399.40	401.20	18605
2008-08-15	400.00	409.60	393.00	407.20	41654
2008-08-18	403.80	411.00	386.20	389.60	45208
2008-08-19	389.40	400.00	388.60	397.20	52084
2008-08-20	400.60	410.00	392.00	401.80	36025
2008-08-21	408.60	447.40	408.40	441.00	46164
2008-08-22	436.80	437.80	423.00	427.00	17481
2008-08-25	420.00	420.20	392.20	403.60	285751
2008-08-26	407.80	418.00	406.40	416.60	120804
2008-08-27	425.60	437.30	420.20	434.00	129902
2008-08-28	433.40	439.80	421.00	424.80	94724
2008-08-29	431.80	431.80	420.00	423.20	73619
2008-09-02	421.00	421.00	389.00	390.00	116536
2008-09-03	392.20	398.20	383.40	392.00	114035
2008-09-04	393.00	396.80	374.20	383.20	57954
2008-09-05	388.20	388.20	370.60	379.20	56606
2008-09-08	388.60	396.80	357.60	364.60	66512
2008-09-09	361.60	361.80	341.60	345.80	88335
2008-09-10	347.40	358.62	332.80	345.40	81515
2008-09-11	347.00	348.00	330.00	347.40	68528
2008-09-12	353.20	373.20	353.20	360.80	56889
2008-09-15	331.40	350.20	331.00	338.20	78845
2008-09-16	335.00	351.40	315.20	322.20	159901
2008-09-17	332.60	332.60	310.00	316.40	112536
2008-09-18	320.60	339.00	308.40	323.20	94906
2008-09-19	337.00	370.80	335.80	353.40	70191
2008-09-22	354.00	372.00	353.00	355.60	58629
2008-09-23	363.60	364.00	341.80	346.00	73937
2008-09-24	353.00	356.40	344.40	345.20	38800
2008-09-25	346.80	356.80	343.20	349.80	61988
2008-09-26	338.20	347.20	328.00	336.20	28131
2008-09-29	331.80	331.80	308.40	315.60	79502
2008-09-30	315.00	333.80	313.40	331.40	32955
2008-10-01	336.40	336.40	308.40	311.60	44880
2008-10-02	312.00	312.00	260.20	268.80	87069
2008-10-03	277.00	294.40	265.60	267.80	68756
2008-10-06	258.00	261.80	229.00	249.80	101718
2008-10-07	254.60	263.60	234.00	235.00	62946
2008-10-08	229.00	239.00	205.00	233.60	98173
2008-10-09	237.80	241.80	206.00	212.40	65941
2008-10-10	207.40	216.84	179.00	187.00	123728
2008-10-13	195.80	220.00	186.00	218.40	94636
2008-10-14	220.00	235.60	188.60	197.80	134617
2008-10-15	197.00	200.00	168.20	177.20	112027
2008-10-16	180.00	206.00	176.00	196.00	167801
2008-10-17	191.40	239.40	189.60	211.20	91822
2008-10-20	222.80	244.20	212.00	219.20	80668
2008-10-21	215.00	241.20	211.20	231.00	82176
2008-10-22	218.60	220.20	196.20	205.20	111921
2008-10-23	216.40	225.20	193.00	214.00	101218
2008-10-24	200.00	219.60	185.80	202.20	87974
2008-10-27	200.00	203.20	177.80	178.00	75179
2008-10-28	200.00	200.00	174.00	193.80	92498
2008-10-29	207.80	220.00	194.00	209.60	93121
2008-10-30	222.00	228.00	206.00	213.40	75077
2008-10-31	214.00	220.00	199.00	214.80	78401
2008-11-03	214.80	220.00	207.60	209.60	50998
2008-11-04	215.00	241.20	215.00	232.20	91593
2008-11-05	232.00	232.00	214.00	221.60	110504
2008-11-06	219.80	229.60	194.20	208.20	105028
2008-11-07	212.20	221.80	199.00	205.00	53321
2008-11-10	219.80	219.80	194.20	200.20	72587
2008-11-11	197.40	201.40	182.20	187.20	99177
2008-11-12	185.00	187.40	166.80	173.00	89273
2008-11-13	174.20	192.60	167.20	191.20	81096
2008-11-14	191.00	193.00	174.00	176.80	62731
2008-11-17	179.00	190.80	169.80	181.40	72452
2008-11-18	197.20	197.20	175.00	182.60	90220
2008-11-19	177.80	182.00	158.20	160.40	89730
2008-11-20	160.00	160.00	127.20	129.80	182365
2008-11-21	136.60	153.40	128.52	153.20	124237
2008-11-24	154.00	169.20	154.00	163.00	90962
2008-11-25	160.00	170.20	156.40	170.00	77221
2008-11-26	174.80	174.80	154.00	165.20	149616
2008-11-28	163.60	168.80	158.20	160.80	28851
2008-12-01	155.20	162.80	150.00	156.60	75489
2008-12-02	158.80	163.60	133.60	152.00	281161
2008-12-03	144.60	144.80	125.00	142.40	207830
2008-12-04	143.00	143.40	119.20	125.80	100867
2008-12-05	126.00	127.80	111.40	126.40	116712
2008-12-08	136.20	140.40	130.60	139.40	63835
2008-12-09	140.00	142.60	126.60	130.00	67624
2008-12-10	135.60	138.00	129.80	134.40	75095
2008-12-11	134.60	134.60	117.00	122.20	133987
2008-12-12	124.60	135.00	114.20	133.20	81399
2008-12-15	132.40	137.00	129.00	131.20	60412
2008-12-16	130.20	142.20	130.20	142.20	58558
2008-12-17	141.20	143.00	131.00	134.00	79376
2008-12-18	131.60	134.00	125.80	127.20	125012
2008-12-19	125.80	137.00	122.60	135.00	56907
2008-12-22	141.80	147.60	131.60	139.80	148887
2008-12-23	144.40	147.00	132.00	146.40	105360
2008-12-24	148.00	153.80	143.60	153.00	32577
2008-12-26	158.00	169.60	151.00	169.00	62932
2008-12-29	164.00	174.80	159.00	174.80	74436
2008-12-30	168.60	176.20	162.40	173.60	72478
2008-12-31	174.60	193.00	165.40	167.80	139860
2009-01-02	167.80	170.80	158.40	159.40	125350
2009-01-05	162.00	164.00	151.00	155.00	115505
2009-01-06	158.60	160.00	149.20	152.00	157552
2009-01-07	150.00	152.20	140.40	144.00	117458
2009-01-08	143.00	147.00	139.60	145.60	126220
2009-01-09	146.00	149.20	143.00	145.80	94578
2009-01-12	145.00	145.00	135.20	137.20	106613
2009-01-13	138.00	140.00	135.00	137.20	77964
2009-01-14	134.40	137.40	128.20	129.40	77122
2009-01-15	129.00	130.40	119.20	126.00	87581
2009-01-16	129.80	132.99	123.00	125.00	91143
2009-01-20	126.00	128.00	118.40	118.40	90776
2009-01-21	128.60	128.60	115.00	120.40	113158
2009-01-22	118.00	118.40	104.40	109.20	105131
2009-01-23	109.00	115.60	103.20	111.40	75561
2009-01-26	114.00	118.40	112.40	115.00	74665
2009-01-27	117.00	120.20	114.00	115.00	59004
2009-01-28	117.20	119.80	107.00	108.00	94528
2009-01-29	106.60	108.60	102.60	102.80	51195
2009-01-30	102.40	108.00	98.40	99.40	49059
2009-02-02	97.20	99.60	84.21	85.40	99594
2009-02-03	88.40	89.00	81.40	82.20	129544
2009-02-04	83.80	84.80	78.20	78.20	117436
2009-02-05	78.00	78.20	70.60	73.80	174670
2009-02-06	73.80	84.40	73.00	79.60	137266
2009-02-09	77.00	83.60	71.00	76.00	362294
2009-02-10	75.40	75.80	69.60	75.00	534814
2009-02-11	73.60	74.00	67.00	73.00	215929
2009-02-12	69.00	71.00	65.20	69.00	221459
2009-02-13	68.80	68.80	62.20	64.40	204559
2009-02-17	63.00	63.00	47.00	50.00	368876
2009-02-18	51.40	52.00	47.00	48.20	225932
2009-02-19	50.00	50.00	40.00	47.00	471323
2009-02-20	44.40	46.00	42.60	45.20	233661
2009-02-23	45.60	52.00	45.60	47.60	130455
2009-02-24	48.00	51.40	46.60	48.80	153174
2009-02-25	50.00	54.20	45.20	51.20	141095
2009-02-26	53.20	58.20	51.00	52.00	172800
2009-02-27	53.20	56.80	48.60	55.20	127732
2009-03-02	52.20	55.20	47.80	48.80	158702
2009-03-03	49.20	51.00	43.80	44.40	108737
2009-03-04	47.20	48.80	44.80	46.60	96305
2009-03-05	46.60	46.60	43.00	43.40	91272
2009-03-06	43.00	45.40	41.40	42.80	57431
2009-03-09	41.60	44.40	40.60	40.80	78106
2009-03-10	42.00	45.00	41.80	43.00	111923
2009-03-11	45.40	47.00	43.00	44.20	100783
2009-03-12	44.00	48.80	43.20	48.60	116420
2009-03-13	49.40	51.00	45.20	46.40	108574
2009-03-16	48.00	49.80	46.40	47.80	123324
2009-03-17	48.60	50.00	46.60	50.00	64343
2009-03-18	50.20	50.20	46.20	49.20	87246
2009-03-19	52.00	53.00	48.40	49.80	104016
2009-03-20	49.60	49.60	46.80	46.80	74434
2009-03-23	49.60	52.40	48.40	52.00	100251
2009-03-24	52.80	53.40	51.20	52.20	82251
2009-03-25	54.00	60.00	52.00	56.80	154579
2009-03-26	60.00	64.40	60.00	62.60	133025
2009-03-27	61.40	62.40	59.20	59.20	88538
2009-03-30	58.80	58.80	53.80	53.80	80211
2009-03-31	55.00	56.80	53.60	53.60	63426
2009-04-01	52.80	58.60	52.00	57.20	63047
2009-04-02	61.60	64.80	61.60	63.60	154576
2009-04-03	63.60	69.20	62.60	69.00	131972
2009-04-06	68.80	71.00	66.00	67.80	124367
2009-04-07	67.00	67.00	63.00	64.20	64625
2009-04-08	64.00	66.80	63.60	65.20	83719
2009-04-09	67.00	70.80	67.00	70.00	158139
2009-04-13	69.80	74.00	66.80	71.00	82862
2009-04-14	72.40	76.00	70.78	74.60	131438
2009-04-15	74.60	76.00	71.60	73.20	71042
2009-04-16	74.60	76.20	72.60	74.60	53934
2009-04-17	77.60	82.00	77.40	80.40	160480
2009-04-20	77.20	77.20	64.00	73.40	189765
2009-04-21	72.80	85.40	69.00	83.80	234094
2009-04-22	83.80	95.60	80.60	90.60	231506
2009-04-23	93.00	96.60	87.00	88.60	169565
2009-04-24	90.60	95.20	90.60	93.80	134080
2009-04-27	91.20	92.00	86.60	87.80	70518
2009-04-28	89.80	89.80	85.80	87.40	153856
2009-04-29	89.80	95.00	89.60	95.00	110909
2009-04-30	98.80	103.00	92.80	94.20	273752
2009-05-01	97.00	97.20	91.00	93.60	93166
2009-05-04	93.00	99.60	93.00	98.80	75773
2009-05-05	98.80	101.00	95.60	99.80	133321
2009-05-06	101.00	112.00	101.00	112.00	124616
2009-05-07	119.80	120.00	104.20	109.00	159499
2009-05-08	115.40	122.00	112.00	122.00	243946
2009-05-11	118.00	121.80	115.60	117.00	180011
2009-05-12	120.80	123.20	115.60	118.60	142605
2009-05-13	118.00	118.00	98.80	100.40	275792
2009-05-14	97.40	105.20	91.00	103.20	172333
2009-05-15	100.40	103.40	93.00	96.00	138767
2009-05-18	96.20	102.60	96.20	102.00	90850
2009-05-19	102.20	105.20	101.70	102.60	126255
2009-05-20	105.40	109.20	100.60	102.20	116627
2009-05-21	98.40	100.00	96.20	98.80	127439
2009-05-22	99.40	106.00	98.00	99.40	135364
2009-05-26	97.40	102.40	94.40	102.00	201276
2009-05-27	102.20	111.60	100.20	103.40	162809
2009-05-28	106.60	112.60	104.80	110.00	126921
2009-05-29	115.00	123.20	114.60	117.20	244349
2009-06-01	126.20	129.60	122.00	126.80	113140
2009-06-02	126.20	130.00	123.40	127.20	101260
2009-06-03	125.80	125.80	113.80	117.40	132484
2009-06-04	119.00	125.80	119.00	123.40	100826
2009-06-05	124.00	124.40	116.40	118.40	107514
2009-06-08	116.20	117.80	111.00	116.00	86164
2009-06-09	117.80	119.60	114.80	118.40	54757
2009-06-10	122.00	122.40	118.40	120.40	89518
2009-06-11	120.80	127.00	119.80	123.60	116751
2009-06-12	120.40	120.80	117.20	118.60	85016
2009-06-15	114.60	117.80	110.00	110.40	95219
2009-06-16	113.60	114.80	107.60	108.00	95644
2009-06-17	106.80	107.40	100.80	102.60	118616
2009-06-18	103.00	106.20	101.20	103.40	62640
2009-06-19	105.80	108.00	102.00	103.60	114697
2009-06-22	96.80	97.60	87.00	88.00	212200
2009-06-23	88.60	90.80	85.00	85.80	156942
2009-06-24	89.20	93.00	87.60	92.40	166399
2009-06-25	94.40	97.00	92.60	95.00	117639
2009-06-26	95.60	98.60	94.20	97.40	66384
2009-06-29	97.60	100.60	97.20	100.60	63570
2009-06-30	100.80	102.20	95.60	97.60	75659
2009-07-01	98.20	100.60	97.20	99.20	37483
2009-07-02	97.20	97.20	92.60	96.00	60008
2009-07-06	90.60	90.80	85.00	88.80	83616
2009-07-07	88.40	88.60	86.20	86.40	46005
2009-07-08	86.40	87.00	80.20	82.80	107909
2009-07-09	85.40	90.80	85.00	89.60	101466
2009-07-10	87.00	89.00	84.80	86.20	51329
2009-07-13	86.20	87.40	82.40	87.00	45663
2009-07-14	89.20	91.60	87.41	90.20	35091
2009-07-15	94.80	96.60	92.00	95.20	109169
2009-07-16	94.00	98.80	94.00	98.60	61747
2009-07-17	99.80	99.80	94.60	96.80	49233
2009-07-20	97.20	99.60	97.20	98.20	28464
2009-07-21	99.80	100.60	97.60	98.80	84800
2009-07-22	100.20	102.60	98.80	99.60	99815
2009-07-23	101.40	111.00	100.00	108.60	124869
2009-07-24	109.40	113.00	106.60	111.00	91041
2009-07-27	111.00	118.80	107.00	118.60	156186
2009-07-28	117.40	119.80	114.00	115.20	112925
2009-07-29	113.20	113.80	108.00	109.40	93483
2009-07-30	113.80	115.80	112.00	112.80	75049
2009-07-31	112.00	114.80	112.00	112.80	56086
2009-08-03	115.00	121.00	114.40	119.00	78688
2009-08-04	118.00	119.80	114.00	116.80	79430
2009-08-05	116.20	118.80	114.00	116.60	55372
2009-08-06	116.00	117.40	110.40	112.40	63702
2009-08-07	115.60	115.60	112.00	114.80	43864
2009-08-10	114.20	116.80	112.40	116.00	75488
2009-08-11	114.20	114.20	111.60	112.20	66862
2009-08-12	111.40	115.20	111.20	114.40	60693
2009-08-13	116.00	117.60	113.80	117.60	82625
2009-08-14	118.60	118.80	112.80	114.40	45766
2009-08-17	111.40	111.40	106.00	108.40	98865
2009-08-18	110.40	111.60	107.60	111.60	41552
2009-08-19	108.20	112.00	107.40	112.00	39875
2009-08-20	111.20	112.40	110.00	111.60	35348
2009-08-21	112.20	115.20	111.60	112.80	56129
2009-08-24	113.20	115.80	113.00	115.60	58267
2009-08-25	116.20	117.00	113.20	114.40	61358
2009-08-26	114.40	114.40	111.60	112.80	39106
2009-08-27	112.00	113.40	109.60	113.20	41240
2009-08-28	114.20	115.00	111.60	113.60	43916
2009-08-31	111.60	113.80	110.40	113.80	44038
2009-09-01	113.20	115.00	108.60	109.40	75672
2009-09-02	108.00	108.40	106.20	106.40	56527
2009-09-03	108.20	109.00	106.00	108.20	31485
2009-09-04	108.60	111.60	108.60	111.60	29590
2009-09-08	114.60	117.20	113.40	115.20	44552
2009-09-09	115.80	125.00	115.60	123.80	117229
2009-09-10	124.20	128.60	124.00	128.60	99368
2009-09-11	130.20	134.00	130.20	132.80	99567
2009-09-14	131.20	139.60	130.00	137.00	87140
2009-09-15	140.80	145.60	139.00	143.60	119623
2009-09-16	148.40	150.80	141.60	144.00	164740
2009-09-17	141.80	147.80	138.40	143.40	86776
2009-09-18	145.00	147.00	139.20	141.20	78936
2009-09-21	137.80	138.00	132.20	136.80	76270
2009-09-22	138.80	141.00	136.00	138.80	105563
2009-09-23	139.80	140.00	135.80	136.80	109227
2009-09-24	137.00	137.00	130.60	132.00	75206
2009-09-25	132.00	134.20	128.40	129.80	69363
2009-09-28	130.00	130.97	126.20	130.20	90443
2009-09-29	129.60	130.80	127.80	129.00	80802
2009-09-30	130.00	134.80	126.40	132.60	127029
2009-10-01	133.00	133.00	123.20	123.80	92186
2009-10-02	121.40	124.80	116.80	121.40	105551
2009-10-05	122.20	127.00	120.80	126.60	123823
2009-10-06	130.00	132.40	124.60	126.40	103939
2009-10-07	126.60	127.80	123.40	126.60	87831
2009-10-08	127.20	130.80	126.20	130.00	132764
2009-10-09	129.20	131.20	127.60	130.80	55996
2009-10-12	132.60	140.00	132.00	138.40	62680
2009-10-13	138.80	139.00	133.60	137.20	72682
2009-10-14	140.00	140.60	137.60	137.80	91192
2009-10-15	137.40	140.60	136.80	140.60	102691
2009-10-16	142.20	142.60	137.80	138.40	126104
2009-10-19	140.20	144.80	139.00	143.40	76704
2009-10-20	144.80	145.00	140.20	142.00	70938
2009-10-21	140.80	150.00	140.60	145.60	130488
2009-10-22	148.20	152.20	142.20	152.20	145453
2009-10-23	152.60	153.20	147.60	148.80	158204
2009-10-26	148.20	152.80	142.40	145.40	125980
2009-10-27	145.60	145.60	136.80	138.20	130163
2009-10-28	136.10	137.20	131.00	132.20	116360
2009-10-29	132.60	138.00	130.40	137.40	107652
2009-10-30	137.00	137.00	129.40	131.00	103110
2009-11-02	132.80	134.40	127.00	129.40	72579
2009-11-03	128.20	135.00	126.60	133.40	62224
2009-11-04	134.80	140.40	134.60	135.80	79901
2009-11-05	138.40	138.40	134.00	138.40	52859
2009-11-06	137.80	139.00	133.60	135.40	38869
2009-11-09	140.80	144.60	140.60	143.00	71522
2009-11-10	144.40	144.80	139.80	140.40	73265
2009-11-11	144.20	145.00	139.80	141.20	68783
2009-11-12	140.40	141.80	134.40	135.20	91430
2009-11-13	137.00	139.80	135.80	139.20	37541
2009-11-16	140.40	142.20	139.20	140.00	46129
2009-11-17	139.80	145.40	137.80	144.00	57638
2009-11-18	144.80	145.60	141.20	142.20	41175
2009-11-19	140.20	141.60	137.40	139.20	44739
2009-11-20	137.00	137.80	134.60	136.80	45309
2009-11-23	139.40	141.60	136.60	137.60	42545
2009-11-24	137.20	137.80	135.40	136.00	33379
2009-11-25	137.00	137.40	133.60	134.60	74155
2009-11-27	130.00	131.40	125.80	130.20	42529
2009-11-30	130.00	133.80	129.00	131.80	56529
2009-12-01	133.20	136.00	133.20	136.00	29450
2009-12-02	138.20	138.20	135.20	137.60	67066
2009-12-03	137.80	138.20	134.80	134.80	62234
2009-12-04	137.60	138.40	132.00	134.00	107755
2009-12-07	132.80	142.00	132.80	140.80	142523
2009-12-08	139.40	139.40	136.80	138.20	49598
2009-12-09	137.00	137.80	130.60	133.20	95881
2009-12-10	134.60	135.80	133.00	133.20	55351
2009-12-11	134.20	135.00	131.60	133.40	34763
2009-12-14	135.00	137.80	133.00	137.60	65310
2009-12-15	137.80	140.00	137.40	138.00	51820
2009-12-16	138.20	141.60	138.00	140.20	125496
2009-12-17	139.00	144.60	138.80	144.60	116090
2009-12-18	144.80	147.00	141.60	145.40	78342
2009-12-21	145.20	147.00	141.80	143.60	51783
2009-12-22	144.00	145.00	141.60	144.40	35782
2009-12-23	145.00	146.80	143.60	146.40	50426
2009-12-24	146.80	147.00	144.00	147.00	36393
2009-12-28	147.20	148.00	142.40	146.80	54282
2009-12-29	147.40	147.80	144.60	146.40	33645
2009-12-30	145.00	146.20	143.60	145.40	24800
2009-12-31	145.20	147.20	144.80	145.00	44413
2010-01-04	146.40	152.20	146.40	151.60	90579
2010-01-05	153.40	170.00	153.40	167.20	249427
2010-01-06	168.20	173.00	165.80	172.60	134963
2010-01-07	172.00	172.60	168.00	169.60	73523
2010-01-08	170.40	176.80	170.00	174.40	88781
2010-01-11	178.00	186.00	173.62	176.80	149387
2010-01-12	175.20	178.20	170.00	173.60	91861
2010-01-13	173.00	184.40	172.00	183.40	137202
2010-01-14	182.00	186.80	181.40	184.60	116282
2010-01-15	184.60	184.60	178.60	182.80	79501
2010-01-19	183.80	186.60	180.80	182.80	167986
2010-01-20	180.20	180.90	175.60	180.40	57680
2010-01-21	181.60	181.60	173.00	177.00	98870
2010-01-22	174.80	177.00	168.00	171.80	140114
2010-01-25	172.20	176.20	170.60	173.00	46975
2010-01-26	171.80	175.00	166.40	172.00	71470
2010-01-27	169.80	171.80	163.80	170.00	82613
2010-01-28	170.20	172.00	161.20	163.40	103235
2010-01-29	161.20	166.60	154.20	155.40	122653
2010-02-01	156.00	161.40	154.60	161.40	49866
2010-02-02	163.80	170.20	160.80	167.80	106931
2010-02-03	167.00	168.60	163.80	164.80	63931
2010-02-04	162.00	162.00	154.60	155.80	61786
2010-02-05	155.40	160.40	153.00	158.80	119553
2010-02-08	159.00	165.00	157.80	159.00	58777
2010-02-09	160.60	164.60	159.80	161.00	54288
2010-02-10	161.20	164.00	157.00	160.00	86099
2010-02-11	161.60	169.40	160.60	167.60	98941
2010-02-12	160.00	166.00	155.40	163.20	137151
2010-02-16	164.80	168.80	164.00	164.80	73417
2010-02-17	165.20	166.60	161.80	164.40	84670
2010-02-18	165.60	169.40	163.80	167.40	52049
2010-02-19	167.20	168.40	165.60	166.40	44865
2010-02-22	167.00	169.40	160.40	161.20	95455
2010-02-23	160.80	160.80	154.40	156.80	79456
2010-02-24	156.00	158.60	153.40	156.20	53488
2010-02-25	152.80	156.60	150.20	156.40	67226
2010-02-26	157.00	157.60	153.60	154.40	50758
2010-03-01	155.00	159.00	154.60	159.00	47671
2010-03-02	160.20	166.00	159.40	165.40	92345
2010-03-03	166.60	170.00	165.80	166.60	52655
2010-03-04	167.40	169.60	165.40	166.60	69164
2010-03-05	169.00	171.60	168.20	171.40	87933
2010-03-08	173.60	174.40	169.70	170.20	68823
2010-03-09	169.40	172.20	165.60	168.40	55494
2010-03-10	167.60	169.80	167.20	169.20	56404
2010-03-11	168.40	169.40	165.40	167.40	32709
2010-03-12	170.20	170.40	165.80	167.60	40900
2010-03-15	167.80	167.80	159.20	161.40	62962
2010-03-16	162.80	163.40	160.60	162.40	72428
2010-03-17	162.20	163.20	160.60	162.00	41993
2010-03-18	161.80	163.00	154.60	156.00	155324
2010-03-19	156.20	156.60	149.00	149.00	115613
2010-03-22	146.00	149.20	144.60	148.60	97730
2010-03-23	150.00	151.20	147.40	150.80	59360
2010-03-24	150.00	150.40	147.60	147.60	60050
2010-03-25	149.20	149.80	143.60	143.80	91320
2010-03-26	144.20	147.00	143.20	145.00	53755
2010-03-29	147.00	152.60	145.40	152.60	64415
2010-03-30	153.80	154.40	149.80	152.60	46133
2010-03-31	152.40	156.80	152.20	153.40	74049
2010-04-01	155.00	158.60	153.40	157.40	41981
2010-04-05	158.40	165.00	157.60	162.60	111354
2010-04-06	162.20	165.20	160.80	161.60	63588
2010-04-07	161.80	161.80	156.20	158.80	48868
2010-04-08	156.60	164.00	155.40	160.00	63689
2010-04-09	161.00	161.80	156.60	157.60	51437
2010-04-12	158.20	158.60	154.20	155.20	44184
2010-04-13	155.00	155.80	152.00	154.80	39437
2010-04-14	155.80	156.60	151.00	154.00	106274
2010-04-15	154.00	154.60	152.40	153.80	52878
2010-04-16	152.20	152.60	146.40	148.00	92616
2010-04-19	146.20	148.40	143.00	146.00	189057
2010-04-20	149.80	154.40	149.00	152.20	83870
2010-04-21	151.40	155.80	150.60	153.00	112082
2010-04-22	152.80	157.60	146.00	154.20	137876
2010-04-23	153.40	161.80	153.40	161.00	149486
2010-04-26	161.00	165.00	160.40	162.60	99182
2010-04-27	162.00	162.40	156.00	157.00	134783
2010-04-28	158.00	161.20	155.40	156.00	142504
2010-04-29	157.40	161.20	156.20	157.60	113558
2010-04-30	158.20	158.20	151.60	152.40	98366
2010-05-03	152.40	153.20	148.60	152.60	55120
2010-05-04	149.60	150.60	146.00	147.40	83686
2010-05-05	144.40	145.60	138.80	142.40	75924
2010-05-06	140.20	144.00	120.00	133.40	108098
2010-05-07	134.60	138.40	128.80	132.20	96297
2010-05-10	141.20	141.20	135.00	138.00	70025
2010-05-11	136.80	141.10	135.00	139.80	72810
2010-05-12	140.20	142.40	137.00	139.40	113637
2010-05-13	138.60	141.00	136.00	137.00	71351
2010-05-14	135.40	135.60	128.00	130.20	90022
2010-05-17	132.00	132.00	121.80	123.00	110827
2010-05-18	125.40	128.60	123.40	124.20	116762
2010-05-19	122.60	122.80	116.00	121.20	70220
2010-05-20	115.40	120.00	112.40	117.00	101058
2010-05-21	114.20	121.80	113.00	121.60	112812
2010-05-24	120.20	122.00	115.60	116.80	46597
2010-05-25	111.40	117.40	110.80	116.80	104319
2010-05-26	118.80	121.40	116.00	116.80	64670
2010-05-27	122.40	128.40	120.40	127.60	71456
2010-05-28	130.60	139.40	127.80	138.20	159515
2010-06-01	138.20	140.00	134.80	135.60	114222
2010-06-02	136.00	147.00	136.00	146.60	121619
2010-06-03	147.20	148.60	142.60	147.80	94288
2010-06-04	142.00	147.00	139.20	140.60	119564
2010-06-07	139.00	141.80	136.40	137.20	65517
2010-06-08	137.40	140.00	134.60	139.80	74657
2010-06-09	142.80	146.00	136.00	138.80	88240
2010-06-10	140.40	145.00	140.20	143.80	85919
2010-06-11	140.80	146.00	140.80	146.00	43065
2010-06-14	147.00	150.40	146.40	147.60	66834
2010-06-15	147.60	154.40	147.60	154.40	91070
2010-06-16	151.20	154.60	150.20	151.00	118910
2010-06-17	151.40	152.80	147.00	150.40	68064
2010-06-18	150.40	155.80	148.20	155.00	98478
2010-06-21	156.80	158.40	150.60	151.00	64958
2010-06-22	151.60	151.60	142.60	144.40	63794
2010-06-23	146.80	147.00	138.60	141.80	67543
2010-06-24	140.60	140.60	136.00	137.80	46856
2010-06-25	138.80	144.00	137.60	143.20	44464
2010-06-28	142.00	144.00	140.20	141.80	44648
2010-06-29	137.40	137.40	133.60	134.80	67656
2010-06-30	132.20	137.40	132.00	132.80	50473
2010-07-01	131.00	133.84	126.20	131.80	49899
2010-07-02	131.60	135.40	129.60	130.80	36795
2010-07-06	132.40	133.60	127.80	130.60	57443
2010-07-07	131.20	136.40	130.87	135.80	32678
2010-07-08	137.60	141.80	137.00	141.00	55586
2010-07-09	139.60	146.60	139.40	144.00	45548
2010-07-12	143.00	144.40	139.20	140.60	29764
2010-07-13	142.00	144.20	140.80	142.80	50344
2010-07-14	141.00	143.70	140.40	141.20	33439
2010-07-15	140.80	146.00	138.40	145.20	62262
2010-07-16	143.20	144.60	141.00	141.60	38986
2010-07-19	141.20	143.80	140.20	143.20	42533
2010-07-20	141.60	151.00	141.40	150.40	51416
2010-07-21	148.00	153.60	146.60	148.60	90851
2010-07-22	147.00	149.00	141.20	145.20	124355
2010-07-23	144.20	147.60	143.80	145.60	46395
2010-07-26	145.20	147.60	144.80	146.80	35953
2010-07-27	148.00	148.80	144.20	146.40	32832
2010-07-28	146.00	146.60	142.40	142.60	48006
2010-07-29	142.60	149.60	141.20	148.80	66762
2010-07-30	146.60	152.40	146.60	151.00	45736
2010-08-02	153.80	157.20	152.40	153.20	49168
2010-08-03	149.60	152.80	148.20	150.60	31163
2010-08-04	150.40	150.80	146.20	148.60	35340
2010-08-05	148.80	149.00	145.00	146.40	34694
2010-08-06	144.00	146.80	142.60	144.00	23392
2010-08-09	144.00	148.40	143.60	147.80	27862
2010-08-10	145.60	146.80	143.00	145.20	32260
2010-08-11	142.00	142.80	137.60	137.80	34984
2010-08-12	136.20	139.72	136.00	137.40	22252
2010-08-13	138.40	138.60	133.60	134.60	22594
2010-08-16	133.60	138.00	133.20	136.80	28713
2010-08-17	140.00	140.40	134.60	136.40	49883
2010-08-18	136.20	137.00	134.20	135.40	16788
2010-08-19	135.40	136.80	132.40	134.00	19380
2010-08-20	132.00	132.20	128.40	130.80	19111
2010-08-23	130.60	132.00	128.00	129.00	22109
2010-08-24	126.60	127.20	124.40	126.20	29004
2010-08-25	124.40	125.40	121.40	123.60	58566
2010-08-26	125.00	130.00	125.00	126.20	43891
2010-08-27	127.40	128.20	125.00	127.80	25332
2010-08-30	127.60	128.40	125.00	125.40	23287
2010-08-31	124.00	125.40	123.00	124.80	27573
2010-09-01	126.20	131.60	126.20	130.80	38342
2010-09-02	130.60	132.60	130.00	131.60	15425
2010-09-03	134.00	134.40	131.20	132.20	17485
2010-09-07	131.40	131.60	129.00	129.80	23497
2010-09-08	130.20	132.20	129.60	130.60	15760
2010-09-09	132.00	132.00	128.00	128.60	19796
2010-09-10	129.40	130.00	125.60	128.20	91864
2010-09-13	128.40	133.00	126.60	132.60	62717
2010-09-14	132.60	132.60	129.00	129.40	23620
2010-09-15	128.80	129.00	126.00	126.00	42676
2010-09-16	126.20	127.00	124.40	124.60	41206
2010-09-17	124.40	125.40	123.20	123.60	28985
2010-09-20	123.40	126.20	122.80	125.40	52717
2010-09-21	125.40	127.43	124.00	126.60	32736
2010-09-22	127.80	128.60	123.40	124.00	28434
2010-09-23	123.20	123.40	120.40	120.60	22553
2010-09-24	122.00	125.00	122.00	123.80	38646
2010-09-27	124.20	125.00	123.40	124.20	35395
2010-09-28	122.80	125.00	121.40	124.80	32934
2010-09-29	124.20	131.60	123.80	130.80	52283
2010-09-30	132.00	138.20	131.80	137.00	99031
2010-10-01	139.40	142.40	139.00	139.60	95032
2010-10-04	141.00	141.40	137.60	138.60	25276
2010-10-05	140.20	141.60	139.27	140.60	53448
2010-10-06	141.20	144.00	140.40	142.20	29558
2010-10-07	143.00	143.60	141.00	142.40	26607
2010-10-08	141.40	143.00	139.40	142.00	23611
2010-10-11	141.60	141.80	139.60	141.40	9985
2010-10-12	140.60	143.60	138.80	142.40	37857
2010-10-13	143.80	145.40	143.40	144.20	44950
2010-10-14	143.40	144.80	141.80	144.00	26938
2010-10-15	143.20	144.00	142.20	142.80	35238
2010-10-18	142.20	150.00	142.20	149.80	53999
2010-10-19	145.20	145.80	142.00	144.20	47633
2010-10-20	143.60	147.80	143.00	146.80	41998
2010-10-21	150.00	157.00	148.00	151.00	102493
2010-10-22	152.20	156.80	152.20	155.20	39036
2010-10-25	157.40	159.00	154.00	156.60	53333
2010-10-26	156.60	158.00	154.80	154.80	27964
2010-10-27	154.40	155.40	151.60	155.20	38416
2010-10-28	155.80	156.86	153.80	155.40	43325
2010-10-29	154.60	157.20	154.60	156.00	54560
2010-11-01	157.40	161.60	157.20	158.40	54816
2010-11-02	160.20	164.20	159.80	162.20	54977
2010-11-03	162.00	163.80	160.40	162.40	31424
2010-11-04	164.20	165.80	159.20	159.60	89896
2010-11-05	159.80	160.20	152.20	156.40	95953
2010-11-08	156.00	162.00	156.00	161.40	30633
2010-11-09	163.00	164.80	158.10	159.20	71914
2010-11-10	161.20	165.80	159.00	164.00	64540
2010-11-11	164.60	165.60	161.19	164.60	53800
2010-11-12	163.40	164.00	158.40	159.20	40012
2010-11-15	160.00	163.40	159.20	160.00	30938
2010-11-16	157.80	159.20	156.00	159.20	31290
2010-11-17	159.00	160.00	157.00	158.00	19483
2010-11-18	160.40	168.80	159.60	167.20	66099
2010-11-19	167.40	167.80	163.00	166.20	26116
2010-11-22	166.80	167.40	163.00	167.00	27762
2010-11-23	164.80	164.80	160.40	162.20	50966
2010-11-24	163.20	169.60	163.20	169.20	38770
2010-11-26	167.40	169.20	165.20	168.20	25153
2010-11-29	167.20	173.40	165.80	172.80	37866
2010-11-30	170.60	173.70	170.20	171.80	32318
2010-12-01	174.00	177.80	173.40	176.80	38901
2010-12-02	177.20	179.80	176.20	178.80	50953
2010-12-03	177.80	182.80	177.00	181.80	40475
2010-12-06	181.40	185.40	180.60	183.80	73638
2010-12-07	184.20	185.20	179.00	179.80	64284
2010-12-08	181.60	182.00	177.80	178.80	41037
2010-12-09	179.00	180.60	177.00	180.20	38125
2010-12-10	180.20	186.00	180.20	184.40	42138
2010-12-13	185.60	194.80	185.20	192.20	58502
2010-12-14	193.20	193.20	187.20	189.20	39721
2010-12-15	188.20	193.60	188.20	190.80	28385
2010-12-16	192.00	193.20	188.60	189.60	33478
2010-12-17	188.40	194.80	187.00	194.60	77130
2010-12-20	192.80	195.00	189.60	192.40	35439
2010-12-21	192.40	195.00	191.00	192.40	27271
2010-12-22	192.20	194.60	192.20	193.80	21275
2010-12-23	195.40	197.00	192.80	195.60	28135
2010-12-27	195.20	195.60	192.60	193.00	11959
2010-12-28	195.20	195.20	191.00	195.00	14358
2010-12-29	195.40	196.20	193.20	195.80	23693
2010-12-30	196.40	197.00	192.60	192.60	14062
2010-12-31	192.20	197.80	191.80	193.80	23920
2011-01-03	196.20	199.40	194.90	197.00	31517
2011-01-04	197.40	198.00	192.00	194.20	35458
2011-01-05	193.40	200.80	192.00	200.40	44791
2011-01-06	199.80	201.40	195.00	197.60	39157
2011-01-07	197.60	197.60	189.80	193.60	50443
2011-01-10	194.80	195.20	189.60	193.80	23391
2011-01-11	194.40	195.60	191.20	194.40	35849
2011-01-12	195.40	197.60	195.40	197.40	26202
2011-01-13	198.60	198.60	196.20	197.40	32944
2011-01-14	197.40	199.40	196.20	198.00	38793
2011-01-18	198.20	204.80	195.80	203.60	81993
2011-01-19	203.80	204.00	200.80	201.80	63177
2011-01-20	199.80	200.00	193.00	199.20	51849
2011-01-21	202.60	209.60	202.40	206.60	91618
2011-01-24	206.40	209.20	205.60	206.00	39526
2011-01-25	204.30	205.20	201.00	202.80	30958
2011-01-26	201.60	209.00	201.00	208.00	79607
2011-01-27	207.00	211.60	207.00	211.00	64826
2011-01-28	207.20	210.80	205.20	205.80	65129
2011-01-31	206.80	210.60	206.00	210.20	76896
2011-02-01	211.60	214.80	211.20	214.20	34892
2011-02-02	214.80	217.00	212.60	213.80	44776
2011-02-03	214.20	214.40	208.60	210.00	80688
2011-02-04	210.00	211.00	206.60	208.80	44740
2011-02-07	209.60	214.20	207.60	211.20	53101
2011-02-08	211.20	212.40	204.80	211.80	47242
2011-02-09	211.00	212.80	210.00	211.60	80702
2011-02-10	206.80	210.40	205.20	210.00	55303
2011-02-11	216.80	223.00	214.20	222.20	164116
2011-02-14	223.00	227.00	222.00	225.40	86037
2011-02-15	226.60	227.00	216.40	218.40	84550
2011-02-16	220.80	227.20	218.60	225.40	82719
2011-02-17	224.40	228.40	224.20	226.00	62906
2011-02-18	226.40	228.80	224.60	228.80	66072
2011-02-22	226.80	230.60	221.60	222.60	57872
2011-02-23	222.60	227.40	222.20	227.00	77065
2011-02-24	227.60	237.55	224.00	224.20	140523
2011-02-25	226.40	234.60	224.00	231.80	70179
2011-02-28	236.00	238.00	230.00	236.20	82190
2011-03-01	237.80	246.60	237.60	241.40	155921
2011-03-02	241.00	245.40	239.40	244.40	68979
2011-03-03	246.40	246.40	240.20	241.80	61059
2011-03-04	242.60	243.00	238.80	241.80	66543
2011-03-07	242.80	244.60	239.80	244.00	60854
2011-03-08	243.20	245.35	239.60	240.00	71815
2011-03-09	239.60	241.00	229.50	232.40	78848
2011-03-10	226.80	227.40	216.40	223.20	106227
2011-03-11	219.00	231.20	217.80	229.00	52052
2011-03-14	226.80	230.00	224.00	228.40	39011
2011-03-15	216.20	226.20	208.80	223.80	78136
2011-03-16	223.80	229.60	218.00	221.20	87271
2011-03-17	224.00	244.80	223.60	241.60	126478
2011-03-18	244.40	246.20	239.00	245.80	81915
2011-03-21	251.40	259.80	249.80	256.40	64849
2011-03-22	258.40	259.40	253.40	255.40	39975
2011-03-23	255.20	259.20	253.40	257.00	53033
2011-03-24	259.20	262.00	255.60	257.80	52708
2011-03-25	258.80	265.80	258.80	263.20	62443
2011-03-28	265.60	268.20	259.80	260.60	57852
2011-03-29	258.80	264.80	253.40	263.60	69012
2011-03-30	262.20	269.20	261.40	268.60	110954
2011-03-31	268.80	272.60	268.60	270.80	64656
2011-04-01	272.60	280.40	272.60	278.20	61100
2011-04-04	281.00	286.40	280.60	285.80	80299
2011-04-05	285.80	288.00	284.00	284.60	45752
2011-04-06	288.80	289.40	279.80	281.60	57812
2011-04-07	284.60	290.00	284.00	289.40	76441
2011-04-08	292.60	303.40	292.60	301.20	87936
2011-04-11	301.00	304.60	295.22	299.20	92921
2011-04-12	293.40	293.80	271.60	274.20	149413
2011-04-13	278.60	290.00	276.80	284.00	78836
2011-04-14	282.40	285.80	280.20	284.80	73434
2011-04-15	285.40	294.80	285.20	291.80	101606
2011-04-18	290.80	290.80	277.00	287.20	67225
2011-04-19	287.40	297.60	287.40	297.00	67010
2011-04-20	302.60	311.80	301.60	305.60	110252
2011-04-21	305.60	310.40	302.60	309.20	73991
2011-04-25	310.00	313.20	307.80	310.80	62199
2011-04-26	305.40	309.80	300.80	305.60	76374
2011-04-27	305.90	308.80	297.80	299.60	100025
2011-04-28	299.80	302.60	295.00	300.80	57894
2011-04-29	299.80	303.60	298.40	302.80	49971
2011-05-02	301.40	306.60	297.20	300.20	79909
2011-05-03	298.80	299.60	287.00	289.80	97477
2011-05-04	286.80	287.80	276.80	282.20	74290
2011-05-05	279.60	281.20	268.40	271.60	104482
2011-05-06	273.80	285.80	273.00	276.40	90334
2011-05-09	278.20	288.40	278.20	287.00	61980
2011-05-10	288.40	291.20	285.20	289.40	55892
2011-05-11	290.00	290.00	277.60	278.40	88562
2011-05-12	282.80	285.00	276.20	280.00	95188
2011-05-13	282.20	289.60	280.40	286.20	101659
2011-05-16	280.20	288.00	278.40	279.20	64721
2011-05-17	276.80	283.60	273.40	275.60	63718
2011-05-18	277.60	288.00	277.60	285.60	73691
2011-05-19	286.20	292.40	284.40	287.40	65265
2011-05-20	285.20	289.80	282.40	287.00	57853
2011-05-23	280.80	281.40	275.60	279.20	32337
2011-05-24	283.60	291.00	280.20	287.80	76018
2011-05-25	284.40	295.20	284.40	293.00	47696
2011-05-26	291.20	293.60	285.00	292.60	78867
2011-05-27	293.80	298.40	292.60	295.60	59268
2011-05-31	304.60	312.20	300.20	310.40	129244
2011-06-01	309.20	311.00	297.00	297.80	106646
2011-06-02	300.00	306.22	298.80	302.80	106827
2011-06-03	298.00	304.50	293.40	301.40	65827
2011-06-06	301.20	304.80	295.00	295.80	116355
2011-06-07	298.20	299.00	287.60	288.00	80430
2011-06-08	287.00	287.00	278.80	279.20	108139
2011-06-09	279.80	287.60	276.20	284.60	99991
2011-06-10	285.60	285.60	273.60	274.20	72245
2011-06-13	272.20	274.20	261.80	265.40	73048
2011-06-14	268.00	277.40	267.60	275.20	59499
2011-06-15	271.40	274.00	263.40	265.80	72694
2011-06-16	263.40	265.80	258.20	261.20	59507
2011-06-17	263.40	264.40	254.40	257.00	93195
2011-06-20	256.20	261.80	253.80	257.60	80913
2011-06-21	259.20	270.00	259.00	268.80	63469
2011-06-22	266.60	278.80	266.60	274.00	67134
2011-06-23	266.80	272.80	260.60	272.80	89794
2011-06-24	274.00	277.00	266.60	269.00	103174
2011-06-27	266.60	269.80	264.00	269.40	69982
2011-06-28	271.00	272.60	262.40	271.60	182716
2011-06-29	275.20	279.60	269.00	275.00	80032
2011-06-30	276.20	288.00	276.20	287.20	77690
2011-07-01	286.80	291.60	281.87	291.20	53074
2011-07-05	288.40	294.80	287.60	294.80	71937
2011-07-06	293.80	295.00	288.80	290.40	44280
2011-07-07	296.00	297.00	288.90	289.80	55108
2011-07-08	284.60	289.60	280.00	289.40	69021
2011-07-11	283.60	285.60	276.80	279.80	54874
2011-07-12	277.80	283.60	275.60	281.60	69886
2011-07-13	282.40	292.60	281.80	285.40	60106
2011-07-14	287.40	292.80	285.00	286.60	70978
2011-07-15	289.80	304.40	289.60	304.00	93879
2011-07-18	301.60	310.20	301.20	305.20	110841
2011-07-19	309.20	315.20	308.00	311.00	111450
2011-07-20	311.20	321.20	311.20	320.80	109033
2011-07-21	325.20	330.20	323.60	327.40	135683
2011-07-22	329.80	352.20	324.60	352.00	147333
2011-07-25	344.20	363.60	344.20	357.80	161793
2011-07-26	359.20	362.20	353.60	356.40	106333
2011-07-27	353.60	358.40	347.60	348.00	129896
2011-07-28	346.00	357.80	345.80	350.00	85326
2011-07-29	345.00	349.80	340.00	344.60	95569
2011-08-01	353.20	356.98	336.80	340.00	71375
2011-08-02	337.60	343.20	325.40	325.60	123505
2011-08-03	327.00	337.20	321.20	335.00	177540
2011-08-04	329.20	329.20	299.60	302.60	190709
2011-08-05	303.60	307.00	268.00	284.80	171146
2011-08-08	265.00	269.80	241.60	242.40	165325
2011-08-09	247.60	263.00	241.80	263.00	215331
2011-08-10	255.60	278.60	254.80	264.40	214925
2011-08-11	265.40	284.60	263.80	279.60	174289
2011-08-12	283.80	288.00	276.80	284.00	108302
2011-08-15	289.40	296.20	288.60	295.40	64349
2011-08-16	293.00	293.00	276.80	279.40	118742
2011-08-17	286.20	289.60	280.60	281.00	136416
2011-08-18	269.60	269.60	246.80	250.40	124976
2011-08-19	245.40	252.20	233.00	234.80	177814
2011-08-22	244.80	244.80	225.40	229.60	137084
2011-08-23	231.60	246.20	227.40	246.00	105333
2011-08-24	247.00	247.20	236.80	243.40	102394
2011-08-25	246.00	247.60	239.40	241.80	143457
2011-08-26	242.40	258.60	237.80	253.80	161151
2011-08-29	262.20	270.20	258.80	270.00	130340
2011-08-30	269.60	275.00	266.20	273.40	113036
2011-08-31	277.20	282.80	271.40	278.20	233416
2011-09-01	280.60	287.20	278.80	280.00	154283
2011-09-02	268.80	271.60	258.90	263.60	108129
2011-09-06	251.40	253.80	244.20	249.80	124860
2011-09-07	257.40	267.00	256.00	266.60	102934
2011-09-08	264.60	268.20	256.80	258.40	79495
2011-09-09	255.20	256.00	236.20	238.60	116865
2011-09-12	235.00	237.60	227.80	233.80	183411
2011-09-13	235.80	246.20	232.80	240.80	123317
2011-09-14	243.40	245.40	235.60	236.80	128686
2011-09-15	239.40	244.60	239.20	243.80	77626
2011-09-16	245.20	245.20	238.00	239.40	86777
2011-09-19	236.60	236.60	226.20	229.80	102474
2011-09-20	232.00	235.20	230.00	232.00	91271
2011-09-21	230.80	232.40	215.00	215.40	100590
2011-09-22	196.40	203.00	188.00	193.80	144392
2011-09-23	194.60	197.40	187.80	188.20	72582
2011-09-26	190.60	193.40	177.00	193.20	135719
2011-09-27	202.80	209.40	191.80	192.00	120452
2011-09-28	192.20	197.20	181.40	181.40	105530
2011-09-29	189.20	191.80	175.40	180.80	192604
2011-09-30	175.00	175.40	165.19	165.80	135845
2011-10-03	164.20	164.20	153.40	157.60	159111
2011-10-04	154.00	172.80	150.40	172.00	236372
2011-10-05	174.80	182.20	167.60	182.00	172342
2011-10-06	181.60	197.00	181.00	187.60	220765
2011-10-07	195.80	201.80	184.00	184.80	208935
2011-10-10	189.20	199.20	189.20	192.20	110773
2011-10-11	192.20	202.80	190.40	201.40	146655
2011-10-12	207.20	218.00	206.00	213.60	160057
2011-10-13	211.80	214.00	200.60	211.00	140740
2011-10-14	221.60	226.20	214.22	221.60	98612
2011-10-17	222.00	223.60	212.40	216.60	109062
2011-10-18	216.00	236.60	211.60	234.60	192742
2011-10-19	235.00	235.80	220.40	223.20	155488
2011-10-20	223.20	227.40	213.60	227.20	184996
2011-10-21	239.40	241.40	216.60	219.40	272694
2011-10-24	223.00	238.40	221.20	237.40	171390
2011-10-25	236.40	240.80	228.00	233.00	161007
2011-10-26	236.80	242.00	226.00	236.60	165580
2011-10-27	247.20	257.60	247.00	253.60	144665
2011-10-28	252.00	258.60	249.20	251.80	158516
2011-10-31	247.60	251.60	231.00	231.40	229666
2011-11-01	212.40	225.60	206.20	222.00	169384
2011-11-02	231.00	234.20	221.50	228.40	107457
2011-11-03	230.20	235.20	221.60	229.80	207290
2011-11-04	228.40	231.60	221.20	227.20	97780
2011-11-07	228.20	232.20	224.20	231.00	105617
2011-11-08	233.60	242.00	231.60	242.00	131657
2011-11-09	231.40	234.70	224.60	225.40	124855
2011-11-10	231.00	232.40	221.80	229.20	115146
2011-11-11	232.60	239.00	230.20	238.80	103931
2011-11-14	236.40	241.40	232.40	235.80	100649
2011-11-15	232.60	239.00	229.40	237.40	76906
2011-11-16	234.00	245.00	234.00	241.40	146116
2011-11-17	239.80	244.21	219.20	222.20	177000
2011-11-18	226.20	229.80	219.80	225.40	104218
2011-11-21	216.60	217.80	207.20	213.60	103318
2011-11-22	213.00	214.40	209.00	211.00	90638
2011-11-23	207.20	207.20	198.40	200.00	121870
2011-11-25	196.20	202.60	195.60	196.80	36970
2011-11-28	208.60	214.00	207.40	211.40	89725
2011-11-29	212.20	215.00	208.80	212.20	105933
2011-11-30	228.00	231.20	223.40	231.00	112103
2011-12-01	231.60	234.40	225.20	228.60	112225
2011-12-02	232.00	234.00	225.80	232.40	121976
2011-12-05	238.80	241.80	229.20	231.20	88091
2011-12-06	229.00	232.00	221.40	222.80	120443
2011-12-07	219.60	221.80	212.60	218.80	109439
2011-12-08	216.40	218.00	205.60	206.20	79310
2011-12-09	207.00	219.80	207.00	219.20	113143
2011-12-12	211.60	213.20	200.80	205.60	75594
2011-12-13	208.40	211.20	197.60	199.20	83732
2011-12-14	195.20	196.60	184.70	186.40	154435
2011-12-15	191.60	195.40	187.00	187.60	100055
2011-12-16	191.00	192.70	188.00	191.80	119301
2011-12-19	194.00	194.80	185.00	186.60	102520
2011-12-20	193.20	203.20	193.20	201.80	69738
2011-12-21	202.40	204.00	196.00	203.40	90035
2011-12-22	204.80	207.60	202.20	205.40	49998
2011-12-23	206.20	212.60	205.60	211.40	52709
2011-12-27	208.80	213.40	208.40	211.20	31370
2011-12-28	212.20	213.00	202.20	203.00	45931
2011-12-29	202.00	208.00	201.80	206.20	37286
2011-12-30	205.60	208.40	204.40	205.20	30746
2012-01-03	212.00	220.60	211.80	219.00	64061
2012-01-04	218.20	218.90	211.00	212.80	65010
2012-01-05	211.00	216.20	207.40	213.60	66864
2012-01-06	214.20	215.80	210.80	214.40	39832
2012-01-09	216.40	220.00	215.40	216.60	57193
2012-01-10	222.40	229.05	221.80	225.00	112193
2012-01-11	225.00	225.20	207.80	208.60	120917
2012-01-12	211.00	211.60	196.60	197.20	268006
2012-01-13	195.60	197.00	191.00	193.80	89446
2012-01-17	200.00	200.20	187.00	187.60	82546
2012-01-18	188.40	197.00	188.40	193.80	80388
2012-01-19	196.20	198.60	194.40	195.20	83181
2012-01-20	195.00	196.20	192.00	194.20	43740
2012-01-23	195.60	197.00	190.80	191.60	101674
2012-01-24	189.80	197.00	185.40	196.60	120845
2012-01-25	197.40	204.00	192.60	203.60	78561
2012-01-26	205.80	207.40	196.40	197.20	192762
2012-01-27	196.60	201.00	196.60	199.60	85770
2012-01-30	196.40	201.20	195.60	200.00	59292
2012-01-31	200.60	205.20	199.40	204.40	98624
2012-02-01	207.40	210.60	206.00	208.00	120955
2012-02-02	207.60	214.20	205.80	213.40	84175
2012-02-03	216.40	218.60	212.80	218.40	81448
2012-02-06	214.80	221.80	212.40	221.20	92949
2012-02-07	219.80	226.60	217.20	225.60	72147
2012-02-08	226.40	228.40	220.80	227.00	65161
2012-02-09	232.40	237.20	223.60	228.40	219448
2012-02-10	221.00	230.60	220.80	225.80	127217
2012-02-13	227.40	230.00	224.20	226.20	150816
2012-02-14	225.80	228.00	220.00	223.60	83595
2012-02-15	224.80	226.20	218.70	226.20	100683
2012-02-16	224.00	232.40	221.00	228.80	126223
2012-02-17	229.60	235.80	229.40	235.40	69326
2012-02-21	238.20	241.60	235.20	239.60	117956
2012-02-22	239.40	242.80	236.20	241.20	78145
2012-02-23	242.40	247.80	240.00	243.00	74938
2012-02-24	245.00	246.80	243.00	243.40	54210
2012-02-27	244.00	244.00	237.20	242.20	70806
2012-02-28	243.20	245.00	240.80	243.80	67477
2012-02-29	245.60	247.40	240.00	242.20	65284
2012-03-01	242.40	257.80	242.00	256.00	113640
2012-03-02	254.60	255.80	247.00	253.00	97036
2012-03-05	250.60	250.60	243.40	244.60	42887
2012-03-06	240.00	240.00	228.40	230.00	73270
2012-03-07	231.20	237.40	230.00	234.80	49192
2012-03-08	239.00	239.60	236.40	238.00	66815
2012-03-09	239.00	239.60	234.46	235.20	68955
2012-03-12	234.80	236.40	226.40	227.00	61529
2012-03-13	228.20	232.20	224.00	228.40	58855
2012-03-14	228.20	228.20	218.20	220.40	129247
2012-03-15	220.40	221.00	215.20	217.60	106767
2012-03-16	219.20	220.00	217.00	217.80	101243
2012-03-19	218.00	218.60	214.20	214.60	79907
2012-03-20	212.00	214.40	208.60	214.00	44737
2012-03-21	211.60	213.80	205.60	212.60	98882
2012-03-22	207.60	211.00	202.20	206.00	108421
2012-03-23	206.60	207.00	202.80	206.40	114469
2012-03-26	210.00	211.00	207.20	208.20	76998
2012-03-27	209.40	209.60	200.60	200.80	65785
2012-03-28	200.60	201.80	192.20	193.80	101306
2012-03-29	195.00	196.60	189.65	193.00	81208
2012-03-30	194.40	201.40	192.40	200.60	64914
2012-04-02	200.80	202.40	199.20	199.80	84156
2012-04-03	199.80	199.80	192.00	194.20	89544
2012-04-04	191.40	191.80	188.50	190.80	105807
2012-04-05	190.40	194.80	189.60	190.60	83233
2012-04-09	186.80	188.80	182.20	185.80	69182
2012-04-10	184.80	186.80	175.80	176.40	89846
2012-04-11	178.80	180.84	176.80	177.40	63410
2012-04-12	179.60	190.20	179.20	190.00	113444
2012-04-13	188.40	188.40	182.00	182.00	65814
2012-04-16	183.60	185.60	176.80	177.00	100178
2012-04-17	181.20	185.00	179.60	180.80	68758
2012-04-18	179.80	183.80	177.40	178.60	74411
2012-04-19	178.60	185.80	178.60	181.80	124448
2012-04-20	184.60	186.80	183.20	183.80	109230
2012-04-23	179.00	182.40	177.20	182.40	68093
2012-04-24	182.80	185.40	180.40	184.40	66569
2012-04-25	186.20	196.20	185.20	196.20	126241
2012-04-26	193.20	195.40	188.60	189.80	108967
2012-04-27	189.80	190.60	184.80	185.40	80536
2012-04-30	185.00	185.20	180.80	184.80	76012
2012-05-01	184.80	191.60	184.00	188.80	55731
2012-05-02	187.20	187.20	183.60	184.80	35493
2012-05-03	184.80	185.00	176.60	177.80	53322
2012-05-04	176.00	176.80	168.70	171.60	66860
2012-05-07	170.00	172.40	164.80	172.40	66648
2012-05-08	170.80	170.80	161.70	168.40	109487
2012-05-09	164.00	169.20	162.00	167.40	86731
2012-05-10	169.60	174.20	166.80	167.00	65720
2012-05-11	166.40	170.00	163.97	164.60	34816
2012-05-14	161.80	161.80	156.80	157.00	69647
2012-05-15	156.40	157.60	149.40	149.40	69378
2012-05-16	149.40	154.00	144.20	144.80	103300
2012-05-17	145.00	151.20	144.20	146.60	85434
2012-05-18	148.40	150.40	143.80	144.80	47054
2012-05-21	145.20	155.00	145.20	154.80	38064
2012-05-22	153.00	154.80	150.40	152.20	73216
2012-05-23	150.40	158.00	147.40	156.20	70563
2012-05-24	157.40	161.20	151.00	154.00	91501
2012-05-25	154.00	160.20	153.00	159.00	53547
2012-05-29	164.80	167.60	162.20	163.60	43178
2012-05-30	159.00	159.00	152.80	154.40	67818
2012-05-31	154.40	155.60	148.00	154.60	67159
2012-06-01	152.00	152.60	147.80	150.40	77585
2012-06-04	152.40	152.40	143.20	148.60	93938
2012-06-05	148.20	155.60	147.40	152.20	88645
2012-06-06	155.60	161.00	155.00	158.60	103879
2012-06-07	162.60	163.80	157.00	157.80	74983
2012-06-08	155.80	157.80	152.80	155.20	75135
2012-06-11	158.60	159.40	146.20	146.20	85540
2012-06-12	148.00	150.00	146.80	148.60	125527
2012-06-13	147.20	147.40	141.00	141.80	188691
2012-06-14	142.40	145.50	138.60	141.00	146998
2012-06-15	141.60	144.20	140.80	144.20	69377
2012-06-18	143.20	143.20	138.20	138.80	110326
2012-06-19	140.60	142.20	139.20	139.40	115750
2012-06-20	140.20	141.20	136.00	137.80	117271
2012-06-21	137.60	138.20	126.80	126.80	230989
2012-06-22	129.40	129.60	125.00	126.20	154944
2012-06-25	125.00	125.00	119.80	121.00	111956
2012-06-26	120.60	121.00	116.40	117.20	110122
2012-06-27	119.60	126.80	118.80	125.80	181703
2012-06-28	123.80	126.40	121.60	125.60	135229
2012-06-29	132.80	136.40	131.40	136.40	167218
2012-07-02	135.40	137.40	132.80	136.80	48973
2012-07-03	139.00	142.80	138.20	141.00	57008
2012-07-05	139.60	141.80	136.60	140.40	63875
2012-07-06	137.40	138.20	135.20	136.60	35311
2012-07-09	136.60	138.70	134.40	136.40	41459
2012-07-10	137.20	138.20	130.00	131.80	50435
2012-07-11	132.20	135.40	132.00	134.40	57593
2012-07-12	132.00	132.80	127.00	127.60	64787
2012-07-13	128.80	129.40	125.65	127.80	56961
2012-07-16	127.60	130.20	125.60	129.00	47964
2012-07-17	130.20	138.00	128.60	137.20	87908
2012-07-18	136.60	143.20	135.20	142.60	93075
2012-07-19	144.60	154.00	144.00	150.60	155075
2012-07-20	148.20	151.20	147.40	150.20	69741
2012-07-23	148.00	149.80	144.60	149.00	66012
2012-07-24	149.40	150.20	144.60	146.40	92681
2012-07-25	148.80	152.00	143.00	146.60	103303
2012-07-26	149.60	158.20	149.60	157.80	107468
2012-07-27	158.20	161.80	156.00	159.20	92149
2012-07-30	159.60	162.40	157.20	162.20	78731
2012-07-31	162.00	165.60	159.60	159.80	82361
2012-08-01	161.20	168.00	160.60	166.40	83983
2012-08-02	162.60	166.40	158.20	159.40	91976
2012-08-03	163.60	165.60	159.40	161.20	99495
2012-08-06	161.00	167.80	160.40	167.00	53391
2012-08-07	165.80	172.80	164.80	170.60	146603
2012-08-08	169.60	172.40	167.60	169.00	61286
2012-08-09	168.40	178.00	168.20	176.20	115332
2012-08-10	174.40	178.60	171.80	178.00	107544
2012-08-13	176.60	179.20	169.20	170.80	151104
2012-08-14	172.40	175.80	171.20	173.60	114500
2012-08-15	173.40	174.20	172.00	172.80	53335
2012-08-16	173.80	176.40	173.18	175.60	73239
2012-08-17	175.00	176.40	173.80	174.40	69011
2012-08-20	173.80	177.40	172.40	176.20	109612
2012-08-21	177.40	180.20	174.20	174.60	109588
2012-08-22	173.80	175.00	168.80	173.00	85388
2012-08-23	172.60	172.60	167.00	167.80	62693
2012-08-24	167.20	167.60	162.40	165.00	108385
2012-08-27	165.20	166.20	157.20	157.80	126169
2012-08-28	158.80	160.00	156.60	157.80	57882
2012-08-29	157.80	159.00	151.00	154.80	56706
2012-08-30	153.60	154.40	147.40	148.00	85692
2012-08-31	149.80	152.20	148.00	148.80	84440
2012-09-04	149.00	149.68	146.20	148.80	105421
2012-09-05	149.40	151.20	146.99	150.80	72582
2012-09-06	153.00	158.80	152.50	156.40	86064
2012-09-07	155.60	169.70	155.60	166.40	190831
2012-09-10	165.80	172.00	164.80	167.80	89064
2012-09-11	168.40	176.00	168.40	173.80	88094
2012-09-12	175.20	176.40	172.40	173.60	51814
2012-09-13	177.00	181.80	174.90	180.80	188890
2012-09-14	183.60	192.00	183.60	185.80	137794
2012-09-17	184.80	185.40	177.80	180.60	61139
2012-09-18	178.80	179.80	175.20	177.80	100551
2012-09-19	176.60	179.60	174.60	176.60	84812
2012-09-20	174.00	181.20	172.00	179.20	88847
2012-09-21	183.20	184.60	179.00	179.80	131338
2012-09-24	177.40	177.40	170.40	171.40	111619
2012-09-25	172.60	173.40	162.20	164.60	138382
2012-09-26	163.20	163.40	157.00	159.00	124866
2012-09-27	161.20	162.20	158.00	159.40	117174
2012-09-28	158.40	158.80	154.60	156.80	65440
2012-10-01	158.00	161.80	155.40	156.60	105453
2012-10-02	157.60	161.40	153.40	159.80	122241
2012-10-03	159.20	159.20	155.00	155.80	125364
2012-10-04	157.80	163.00	157.20	159.60	107988
2012-10-05	159.00	160.40	155.40	156.20	61194
2012-10-08	154.80	157.60	153.60	156.20	33857
2012-10-09	156.80	162.20	156.80	160.40	106994
2012-10-10	159.00	161.80	157.00	158.40	84828
2012-10-11	160.40	162.20	157.80	160.40	86579
2012-10-12	160.40	161.80	157.60	161.60	70235
2012-10-15	160.60	161.80	157.20	160.00	46208
2012-10-16	160.20	163.40	159.60	162.40	134474
2012-10-17	163.20	170.20	163.20	169.20	111499
2012-10-18	167.80	169.80	166.00	166.60	117923
2012-10-19	166.00	167.80	161.00	163.00	113873
2012-10-22	159.80	161.80	157.80	160.00	76396
2012-10-23	157.00	157.20	154.00	155.40	52880
2012-10-24	155.40	157.20	151.20	151.20	130163
2012-10-25	152.80	155.20	148.30	151.00	149794
2012-10-26	148.60	150.60	145.40	145.60	111756
2012-10-31	146.00	146.80	143.40	144.00	69284
2012-11-01	143.20	152.00	143.20	151.60	91754
2012-11-02	151.60	151.80	148.80	149.60	98010
2012-11-05	149.20	154.20	148.40	151.40	57138
2012-11-06	149.40	152.20	147.60	148.60	74017
2012-11-07	146.80	146.80	141.20	141.80	69114
2012-11-08	142.00	144.40	137.60	137.80	86018
2012-11-09	138.60	142.60	136.54	140.80	93273
2012-11-12	142.00	142.20	139.60	140.00	36269
2012-11-13	138.40	141.60	137.20	139.40	56586
2012-11-14	139.60	140.40	137.40	138.00	77081
2012-11-15	136.80	138.60	133.60	135.40	143591
2012-11-16	135.40	136.40	132.80	135.40	100357
2012-11-19	138.20	147.60	137.90	147.60	104915
2012-11-20	146.80	146.80	142.00	143.80	41250
2012-11-21	143.80	144.60	142.60	144.60	30687
2012-11-23	145.60	145.89	143.00	145.00	21582
2012-11-26	144.00	144.00	139.90	140.20	42082
2012-11-27	139.80	141.40	138.60	139.40	46469
2012-11-28	135.80	141.00	135.80	140.60	51069
2012-11-29	141.40	147.20	141.40	145.20	96133
2012-11-30	146.00	152.00	145.80	151.20	492049
2012-12-03	152.20	152.20	148.00	149.20	120716
2012-12-04	149.20	150.60	147.60	148.80	85578
2012-12-05	148.60	152.40	148.40	151.40	88140
2012-12-06	150.00	152.60	147.80	148.40	83841
2012-12-07	149.00	150.80	146.80	147.20	59816
2012-12-10	147.60	157.40	147.00	156.80	110176
2012-12-11	160.40	167.20	160.00	163.20	168576
2012-12-12	165.20	170.00	163.80	164.00	152718
2012-12-13	164.80	164.80	158.00	158.60	157750
2012-12-14	158.20	162.20	156.60	162.00	64357
2012-12-17	162.40	164.20	161.40	162.40	71737
2012-12-18	160.80	165.80	159.60	165.80	61695
2012-12-19	166.80	170.00	165.80	168.40	110281
2012-12-20	168.20	168.40	164.60	165.60	54912
2012-12-21	161.00	162.20	159.80	161.60	55993
2012-12-24	160.80	161.60	158.20	160.80	19954
2012-12-26	161.40	162.00	155.40	157.00	51744
2012-12-27	158.40	160.80	156.60	160.20	62627
2012-12-28	158.40	159.46	157.60	158.20	26339
2012-12-31	156.60	166.70	156.60	165.60	78287
2013-01-02	171.00	174.80	168.40	171.60	95958
2013-01-03	171.20	174.80	168.60	172.20	56034
2013-01-04	171.60	179.60	170.80	179.00	69513
2013-01-07	174.80	177.00	173.00	176.40	56603
2013-01-08	177.40	177.80	174.80	175.80	45581
2013-01-09	175.60	176.80	168.40	170.80	58531
2013-01-10	172.80	173.40	169.60	170.20	52793
2013-01-11	170.60	172.60	168.80	169.20	61253
2013-01-14	168.80	169.50	164.60	166.20	45925
2013-01-15	165.60	173.60	164.20	173.60	44644
2013-01-16	172.00	174.80	171.10	174.40	73830
2013-01-17	175.20	178.20	173.60	178.00	73907
2013-01-18	177.80	182.80	176.80	181.40	82255
2013-01-22	175.40	181.00	173.40	180.80	128772
2013-01-23	180.00	184.80	178.40	184.60	87341
2013-01-24	184.20	188.40	183.20	184.20	69962
2013-01-25	185.00	188.20	184.00	186.20	38569
2013-01-28	186.80	187.00	180.00	180.40	63370
2013-01-29	181.20	182.40	177.80	181.80	31911
2013-01-30	182.40	184.20	179.60	181.00	34945
2013-01-31	180.80	184.60	180.40	183.00	59141
2013-02-01	183.80	188.20	182.80	186.40	63926
2013-02-04	184.00	186.40	181.40	181.40	42357
2013-02-05	182.60	185.20	182.60	184.00	23279
2013-02-06	182.60	185.60	180.60	181.80	38547
2013-02-07	181.80	185.20	181.80	183.60	53240
2013-02-08	183.80	184.80	180.20	182.00	46436
2013-02-11	180.80	180.80	175.80	176.80	50697
2013-02-12	176.40	180.20	175.40	176.20	82325
2013-02-13	176.60	180.00	175.80	179.80	54452
2013-02-14	178.00	185.50	177.00	183.00	107380
2013-02-15	183.80	186.60	180.80	182.00	78255
2013-02-19	181.80	183.40	178.80	179.80	55161
2013-02-20	179.00	180.80	169.80	170.80	70277
2013-02-21	168.60	169.80	164.60	168.20	61680
2013-02-22	169.00	170.40	166.20	169.60	35947
2013-02-25	171.00	173.20	167.60	167.80	81144
2013-02-26	168.40	168.40	160.40	164.20	75542
2013-02-27	163.40	168.00	162.80	165.80	53496
2013-02-28	165.20	169.00	163.40	166.80	45772
2013-03-01	165.60	166.00	161.90	163.60	46451
2013-03-04	162.40	162.80	156.20	159.20	54166
2013-03-05	159.80	163.80	158.00	161.00	46469
2013-03-06	161.40	163.80	160.60	163.00	36140
2013-03-07	163.20	169.40	163.20	167.80	35700
2013-03-08	171.00	171.40	166.20	166.20	27029
2013-03-11	166.40	170.00	164.58	167.60	48488
2013-03-12	167.60	170.10	167.20	168.60	73087
2013-03-13	168.80	168.80	165.00	168.20	30347
2013-03-14	169.20	172.50	167.60	172.40	57040
2013-03-15	173.00	181.80	172.80	181.80	103992
2013-03-18	177.20	182.90	177.00	181.60	73592
2013-03-19	179.40	182.20	172.80	173.60	77844
2013-03-20	175.00	177.00	170.00	173.40	158349
2013-03-21	172.40	173.70	171.40	173.00	104265
2013-03-22	173.20	175.60	172.40	173.00	70595
2013-03-25	174.40	178.00	173.40	176.00	83870
2013-03-26	176.00	182.30	176.00	180.60	68985
2013-03-27	179.00	183.40	178.60	183.40	53179
2013-03-28	183.40	185.60	182.57	184.60	47563
2013-04-01	183.40	184.60	180.80	182.40	69712
2013-04-02	182.80	185.00	179.20	180.00	92065
2013-04-03	179.60	180.82	175.20	175.60	191429
2013-04-04	175.00	175.80	170.60	173.00	181724
2013-04-05	169.60	170.20	166.10	168.40	167110
2013-04-08	169.00	170.80	166.40	167.60	79621
2013-04-09	168.00	172.60	166.40	171.00	77339
2013-04-10	170.80	174.00	170.60	174.00	50694
2013-04-11	175.00	175.80	171.00	173.80	63630
2013-04-12	172.00	172.00	167.20	169.40	61256
2013-04-15	166.20	167.20	159.20	159.40	135940
2013-04-16	161.40	163.00	158.00	159.80	50311
2013-04-17	156.80	157.00	148.40	149.40	128142
2013-04-18	150.00	154.40	145.80	152.40	101001
2013-04-19	153.40	153.60	147.00	150.00	55963
2013-04-22	151.00	156.20	149.60	155.60	35334
2013-04-23	156.40	156.40	151.90	154.80	50946
2013-04-24	155.20	160.20	154.80	156.40	43365
2013-04-25	158.00	161.20	153.60	159.20	85910
2013-04-26	159.40	160.20	155.20	156.20	33533
2013-04-29	158.00	162.80	158.00	161.40	35321
2013-04-30	161.80	163.00	160.40	162.00	26337
2013-05-01	160.60	160.60	154.60	156.00	68273
2013-05-02	156.20	161.00	155.10	159.60	29596
2013-05-03	161.80	164.00	161.80	162.60	27794
2013-05-06	162.80	165.00	161.80	162.80	25127
2013-05-07	164.00	164.20	159.80	161.20	55329
2013-05-08	161.40	162.40	158.80	159.60	66485
2013-05-09	160.00	164.60	159.00	163.40	28553
2013-05-10	160.40	165.20	159.20	164.80	44686
2013-05-13	164.60	164.60	160.80	161.40	16657
2013-05-14	160.40	161.80	157.80	160.40	50638
2013-05-15	158.40	160.60	157.80	159.80	30014
2013-05-16	159.60	165.00	159.40	165.00	38639
2013-05-17	165.20	168.40	163.80	167.00	51738
2013-05-20	166.20	171.80	165.80	169.80	28474
2013-05-21	168.40	174.40	167.20	173.60	54095
2013-05-22	172.60	174.60	170.00	170.00	81890
2013-05-23	165.60	169.60	164.20	169.20	42499
2013-05-24	167.20	168.20	164.80	166.00	38649
2013-05-28	168.60	171.80	166.20	166.80	31730
2013-05-29	165.60	167.80	164.20	167.40	11677
2013-05-30	166.80	174.00	165.20	172.60	43812
2013-05-31	171.40	174.40	170.00	172.00	92762
2013-06-03	172.40	180.40	172.40	180.00	76020
2013-06-04	179.20	179.80	177.00	177.40	39807
2013-06-05	176.60	179.00	175.00	178.60	47595
2013-06-06	179.00	180.40	177.00	177.60	118735
2013-06-07	178.60	188.20	177.40	187.60	113097
2013-06-10	188.00	190.80	187.20	188.60	84122
2013-06-11	185.60	187.00	181.20	181.40	68721
2013-06-12	182.80	185.80	175.60	176.20	66346
2013-06-13	175.80	177.40	174.80	176.20	74844
2013-06-14	176.20	179.20	175.30	177.60	48895
2013-06-17	178.60	184.20	177.20	182.80	31373
2013-06-18	183.00	186.70	181.80	182.20	37785
2013-06-19	181.80	184.60	180.20	181.20	92587
2013-06-20	178.20	179.40	174.00	174.60	153449
2013-06-21	175.40	176.40	168.40	171.60	121299
2013-06-24	167.80	171.40	163.20	168.20	100609
2013-06-25	169.60	172.60	168.00	171.20	36940
2013-06-26	172.20	173.40	170.60	172.60	26922
2013-06-27	173.20	176.00	172.80	173.60	28343
2013-06-28	172.80	174.00	170.60	171.00	43429
2013-07-01	172.00	175.80	171.40	175.20	33586
2013-07-02	174.20	174.80	171.00	174.40	96113
2013-07-03	173.40	174.80	171.80	173.20	21587
2013-07-05	173.60	176.00	171.40	175.80	40538
2013-07-08	176.40	178.60	175.00	176.40	37506
2013-07-09	177.80	178.80	175.20	178.00	34243
2013-07-10	178.00	179.20	173.60	177.60	39392
2013-07-11	180.40	185.40	180.00	184.40	55532
2013-07-12	184.40	185.40	183.20	184.60	49551
2013-07-15	185.40	186.45	183.60	184.60	30153
2013-07-16	184.40	185.30	179.00	181.20	28345
2013-07-17	181.40	182.60	180.20	181.40	20671
2013-07-18	182.40	186.75	181.60	184.00	40648
2013-07-19	185.80	186.00	182.60	185.60	62508
2013-07-22	186.20	194.30	185.80	191.40	63687
2013-07-23	191.40	198.20	191.40	197.40	80846
2013-07-24	197.60	202.00	191.40	191.40	83999
2013-07-25	190.80	205.00	190.60	202.20	86404
2013-07-26	201.60	202.20	198.00	201.20	54871
2013-07-29	202.00	202.00	194.80	196.00	36715
2013-07-30	195.60	197.40	193.80	194.80	39896
2013-07-31	194.60	207.20	194.60	204.00	91027
2013-08-01	206.00	215.40	206.00	210.40	104091
2013-08-02	208.40	212.00	206.60	210.40	80276
2013-08-05	209.60	210.00	207.40	207.80	30387
2013-08-06	208.20	209.99	206.00	208.80	47388
2013-08-07	207.00	211.00	206.60	209.40	47981
2013-08-08	210.20	212.80	208.20	211.60	36949
2013-08-09	210.80	212.40	209.20	211.20	34741
2013-08-12	208.60	212.20	205.40	207.80	37436
2013-08-13	206.80	209.00	206.60	207.40	29357
2013-08-14	208.00	210.00	206.60	208.80	23727
2013-08-15	207.80	209.80	200.80	207.40	58532
2013-08-16	207.80	208.00	204.20	205.60	21277
2013-08-19	205.40	205.40	201.53	202.20	29800
2013-08-20	200.80	208.00	200.80	206.40	22375
2013-08-21	204.80	206.00	201.00	202.20	29845
2013-08-22	202.20	205.60	199.80	201.80	49958
2013-08-23	201.80	203.00	198.00	201.00	43729
2013-08-26	201.00	201.00	194.80	195.40	62345
2013-08-27	194.80	194.80	191.40	192.60	47605
2013-08-28	193.00	197.20	192.20	195.80	54855
2013-08-29	196.00	199.60	194.60	195.40	36547
2013-08-30	195.60	197.80	195.00	197.80	64532
2013-09-03	199.80	201.00	195.40	197.40	47098
2013-09-04	196.80	201.80	196.40	201.60	38091
2013-09-05	201.60	207.40	201.60	206.40	38929
2013-09-06	209.80	211.80	206.00	208.80	45287
2013-09-09	210.40	212.30	208.60	211.20	45605
2013-09-10	210.60	212.00	206.60	208.60	37249
2013-09-11	208.20	208.20	205.00	207.20	32813
2013-09-12	206.20	207.00	203.20	205.80	26481
2013-09-13	205.60	207.00	203.98	206.20	22633
2013-09-16	209.40	215.20	208.60	211.40	62435
2013-09-17	211.20	214.00	209.60	210.40	23017
2013-09-18	210.20	214.60	208.00	213.20	37109
2013-09-19	213.60	213.80	208.62	210.40	36484
2013-09-20	210.80	211.80	207.80	209.20	36230
2013-09-23	209.00	209.00	201.80	202.20	26463
2013-09-24	202.00	203.80	197.00	201.80	37330
2013-09-25	202.60	202.60	197.89	198.40	71974
2013-09-26	198.40	200.20	194.80	198.80	44107
2013-09-27	198.20	200.00	195.20	198.60	36617
2013-09-30	196.00	199.20	194.40	198.40	57125
2013-10-01	197.60	204.40	197.40	202.00	48755
2013-10-02	200.00	203.70	197.20	203.00	82640
2013-10-03	203.40	204.90	200.40	203.40	46270
2013-10-04	203.00	208.80	201.40	206.40	42359
2013-10-07	204.20	207.40	202.40	207.00	40732
2013-10-08	207.20	208.80	200.60	201.80	39123
2013-10-09	201.20	202.20	195.40	198.80	27760
2013-10-10	200.60	204.60	200.60	203.60	16547
2013-10-11	202.80	208.20	202.00	207.40	30009
2013-10-14	205.40	213.80	205.30	213.20	25981
2013-10-15	210.20	212.00	207.80	211.60	60380
2013-10-16	212.20	215.00	211.60	213.40	47433
2013-10-17	213.00	219.60	212.60	217.80	41853
2013-10-18	219.60	224.20	219.00	221.40	38697
2013-10-21	220.80	222.80	217.20	220.00	56637
2013-10-22	220.20	222.20	216.20	216.80	47372
2013-10-23	214.00	214.40	209.40	209.60	58827
2013-10-24	207.80	207.80	198.20	203.00	67715
2013-10-25	202.60	212.40	201.60	212.00	66179
2013-10-28	211.40	215.00	208.20	211.40	45760
2013-10-29	212.20	216.00	210.40	215.20	30647
2013-10-30	214.80	217.80	212.40	213.40	23086
2013-10-31	211.40	214.20	210.40	211.80	22810
2013-11-01	212.20	212.60	207.60	208.80	41187
2013-11-04	209.20	211.00	207.40	209.80	26812
2013-11-05	208.40	208.40	204.19	204.80	32501
2013-11-06	206.20	209.40	205.20	208.40	29395
2013-11-07	209.20	209.20	199.40	199.40	47004
2013-11-08	198.40	202.20	198.00	201.40	31510
2013-11-11	201.60	203.30	199.60	200.60	36964
2013-11-12	200.00	201.00	193.40	194.40	69195
2013-11-13	193.20	195.20	192.20	194.00	34842
2013-11-14	193.40	196.60	192.40	195.60	26034
2013-11-15	195.60	196.20	192.22	193.00	26848
2013-11-18	192.60	193.80	187.00	189.00	43338
2013-11-19	187.80	191.80	187.20	191.20	36190
2013-11-20	191.60	193.20	189.60	190.60	28911
2013-11-21	190.40	194.00	189.20	193.60	47547
2013-11-22	193.20	193.20	186.60	190.00	50617
2013-11-25	190.20	190.20	185.20	186.60	37028
2013-11-26	186.20	188.60	184.00	187.40	20888
2013-11-27	185.60	186.40	183.60	185.00	17284
2013-11-29	185.40	188.00	184.20	187.00	12208
2013-12-02	185.40	188.60	183.80	185.20	39458
2013-12-03	184.00	187.80	181.40	186.60	36735
2013-12-04	186.00	192.40	185.60	192.40	70997
2013-12-05	180.40	180.40	172.20	175.00	298263
2013-12-06	178.20	183.60	177.00	183.60	214602
2013-12-09	184.40	185.60	181.60	183.20	117748
2013-12-10	183.60	184.40	181.60	182.20	110398
2013-12-11	184.20	184.20	180.80	181.00	48326
2013-12-12	180.80	182.00	178.00	180.60	94363
2013-12-13	180.40	181.00	177.80	179.00	83480
2013-12-16	180.60	182.00	180.20	181.00	49357
2013-12-17	181.60	181.80	176.60	176.60	54234
2013-12-18	177.20	178.20	174.27	176.20	137008
2013-12-19	176.80	178.00	175.00	177.00	61089
2013-12-20	176.20	181.60	176.20	181.40	64397
2013-12-23	181.80	184.00	181.60	182.40	71106
2013-12-24	182.20	184.20	180.80	184.20	40910
2013-12-26	185.00	187.60	184.40	186.00	22966
2013-12-27	183.40	185.30	183.20	185.20	119993
2013-12-30	185.40	187.40	184.80	186.00	76022
2013-12-31	186.40	189.20	185.80	187.40	68937
2014-01-02	187.00	188.20	184.80	186.20	81158
2014-01-03	186.40	188.00	185.60	186.20	56563
2014-01-06	186.20	186.80	184.40	185.20	55080
2014-01-07	185.00	185.40	182.80	183.00	35135
2014-01-08	181.80	184.80	181.40	183.60	51126
2014-01-09	183.40	183.40	179.00	180.60	70358
2014-01-10	179.60	184.80	178.40	183.60	71569
2014-01-13	183.60	184.10	180.60	181.20	50145
2014-01-14	180.80	181.40	179.20	180.00	36312
2014-01-15	179.80	183.60	178.80	182.80	77797
2014-01-16	182.20	184.80	181.60	184.00	40942
2014-01-17	183.80	184.40	181.60	183.00	35949
2014-01-21	183.80	184.60	182.20	183.60	90937
2014-01-22	183.40	184.40	179.80	180.60	107405
2014-01-23	180.00	182.00	177.70	179.80	81578
2014-01-24	180.20	180.60	174.00	177.00	92443
2014-01-27	177.40	177.40	170.20	172.80	123844
2014-01-28	172.60	178.80	172.60	177.80	131755
2014-01-29	176.20	176.80	172.00	172.80	86358
2014-01-30	174.40	178.00	172.60	176.60	111903
2014-01-31	173.40	180.70	172.80	178.40	60936
2014-02-03	179.00	179.40	171.00	171.80	83673
2014-02-04	172.60	176.20	171.20	175.40	76259
2014-02-05	174.80	181.00	174.80	178.60	97418
2014-02-06	179.00	188.00	178.80	185.60	144481
2014-02-07	187.60	188.60	184.60	185.40	98902
2014-02-10	186.00	186.20	182.40	182.40	49190
2014-02-11	182.20	187.60	181.80	186.80	68052
2014-02-12	187.60	191.60	187.40	189.60	80852
2014-02-13	193.80	204.00	191.00	203.00	170231
2014-02-14	203.00	212.80	203.00	207.80	189623
2014-02-18	208.80	213.60	206.80	212.80	108324
2014-02-19	211.80	217.20	211.20	215.00	134591
2014-02-20	214.20	222.00	214.00	214.80	207471
2014-02-21	214.60	217.60	214.00	215.80	83406
2014-02-24	217.20	221.00	216.80	218.20	84606
2014-02-25	216.80	218.20	213.80	218.00	111420
2014-02-26	217.40	217.82	214.00	214.80	61423
2014-02-27	215.00	219.10	213.20	218.20	101429
2014-02-28	218.80	223.20	218.00	221.20	120849
2014-03-03	217.80	222.00	217.80	221.80	90195
2014-03-04	223.80	226.20	219.40	220.80	124581
2014-03-05	220.40	220.40	216.60	218.00	129033
2014-03-06	218.80	220.80	217.40	219.20	56360
2014-03-07	219.20	221.20	217.50	221.00	71029
2014-03-10	220.00	220.00	216.20	216.40	79497
2014-03-11	216.60	217.00	213.00	214.20	90318
2014-03-12	212.00	213.80	208.40	212.20	96794
2014-03-13	212.80	214.20	209.20	210.20	68214
2014-03-14	209.40	212.20	207.80	209.20	74057
2014-03-17	210.00	216.20	209.80	214.20	62219
2014-03-18	215.00	219.40	215.00	216.80	67335
2014-03-19	216.20	224.20	214.80	222.40	167316
2014-03-20	221.00	227.00	219.00	226.20	73034
2014-03-21	227.60	230.00	225.80	226.60	75916
2014-03-24	228.00	231.80	225.60	228.60	91210
2014-03-25	230.40	234.40	228.00	230.40	150552
2014-03-26	229.80	230.60	226.00	229.00	121739
2014-03-27	228.60	237.00	228.00	233.40	139411
2014-03-28	234.80	235.40	232.00	233.20	122477
2014-03-31	234.80	241.20	234.40	239.40	113040
2014-04-01	240.60	242.20	238.60	241.60	76146
2014-04-02	241.60	244.80	240.40	243.80	81857
2014-04-03	243.20	244.40	239.60	241.60	119257
2014-04-04	243.80	247.40	242.80	243.20	70275
2014-04-07	242.40	242.80	233.80	234.00	55995
2014-04-08	235.60	240.40	234.80	239.60	49304
2014-04-09	239.80	249.80	238.00	249.40	169828
2014-04-10	248.80	248.80	236.80	238.60	116886
2014-04-11	234.20	238.40	233.60	236.40	95803
2014-04-14	238.60	241.60	235.60	236.60	103094
2014-04-15	236.80	240.70	233.30	235.60	123802
2014-04-16	243.80	250.60	241.00	249.40	401319
2014-04-17	250.40	254.60	246.00	254.40	205349
2014-04-21	255.00	259.40	252.60	257.40	160162
2014-04-22	257.40	258.80	254.30	258.40	109062
2014-04-23	258.40	260.00	255.80	259.40	102073
2014-04-24	259.60	261.20	248.80	249.80	184414
2014-04-25	248.00	255.20	246.00	251.20	127625
2014-04-28	258.60	259.00	245.30	248.80	217372
2014-04-29	252.20	266.00	252.20	260.60	245553
2014-04-30	260.60	262.80	256.40	260.00	135588
2014-05-01	259.80	263.80	254.60	255.00	116838
2014-05-02	255.40	266.50	255.00	262.80	101978
2014-05-05	260.80	263.00	257.20	258.40	79546
2014-05-06	259.00	261.20	257.10	260.00	90597
2014-05-07	260.60	262.95	259.00	262.40	81473
2014-05-08	261.60	262.20	254.20	256.20	100037
2014-05-09	255.40	256.20	241.60	249.00	177229
2014-05-12	250.00	254.40	249.60	252.40	101044
2014-05-13	253.40	253.40	249.30	250.20	39645
2014-05-14	250.00	251.90	248.20	248.80	35090
2014-05-15	247.20	247.80	238.20	244.60	78072
2014-05-16	244.60	246.40	239.40	246.20	65550
2014-05-19	245.60	250.60	244.00	246.40	24417
2014-05-20	245.60	247.40	241.00	243.80	36960
2014-05-21	250.80	253.40	248.50	251.00	85864
2014-05-22	251.00	253.00	248.40	252.00	49508
2014-05-23	252.60	254.60	252.00	253.60	54360
2014-05-27	255.00	256.00	249.10	252.20	73520
2014-05-28	253.40	256.40	249.80	253.00	63998
2014-05-29	254.80	255.80	250.20	254.00	65386
2014-05-30	253.60	259.20	253.00	259.20	70587
2014-06-02	259.20	261.80	256.80	261.60	103842
2014-06-03	260.40	263.40	259.00	263.00	155582
2014-06-04	262.60	265.80	259.60	265.60	94542
2014-06-05	265.00	265.80	262.60	265.80	64153
2014-06-06	265.40	266.80	262.30	266.20	57459
2014-06-09	266.80	270.00	264.60	268.80	73048
2014-06-10	268.40	269.40	263.80	264.80	55466
2014-06-11	264.00	266.40	260.60	265.20	52449
2014-06-12	265.60	273.80	265.60	272.00	142305
2014-06-13	272.40	280.60	271.30	280.00	86738
2014-06-16	279.20	282.20	277.40	280.00	59016
2014-06-17	279.00	282.00	277.40	279.40	46692
2014-06-18	280.20	280.40	277.00	279.60	49996
2014-06-19	280.40	280.59	276.40	280.00	50760
2014-06-20	282.00	285.40	279.40	283.80	69629
2014-06-23	284.20	285.60	279.40	280.60	38938
2014-06-24	280.00	282.20	273.60	274.80	91245
2014-06-25	274.80	278.20	273.60	274.20	98416
2014-06-26	273.60	281.40	273.60	279.00	88511
2014-06-27	278.80	280.80	277.00	279.40	49408
2014-06-30	279.60	283.54	278.40	283.20	45514
2014-07-01	284.80	286.60	282.40	283.00	31693
2014-07-02	283.80	289.14	283.20	288.60	57331
2014-07-03	289.60	293.00	288.80	290.80	34713
2014-07-07	291.80	292.60	283.40	284.20	42627
2014-07-08	283.20	283.20	275.80	280.60	70241
2014-07-09	280.80	283.00	279.20	280.60	63978
2014-07-10	277.40	279.60	273.00	276.60	47840
2014-07-11	275.40	275.80	268.80	270.40	76143
2014-07-14	271.40	276.60	271.40	273.00	40540
2014-07-15	273.40	273.80	265.20	268.00	121979
2014-07-16	280.00	281.60	273.80	280.20	129600
2014-07-17	279.80	280.60	271.80	273.20	74320
2014-07-18	274.20	274.80	270.80	272.80	42854
2014-07-21	270.60	271.80	267.20	268.60	48102
2014-07-22	270.20	272.00	266.20	269.20	68596
2014-07-23	273.00	275.40	269.60	274.60	131099
2014-07-24	278.80	283.80	273.00	274.60	93983
2014-07-25	274.40	280.20	270.60	278.20	72444
2014-07-28	277.80	277.80	268.20	269.40	76777
2014-07-29	269.40	271.80	264.00	264.20	59797
2014-07-30	265.80	265.80	259.40	259.40	108069
2014-07-31	257.40	258.00	248.40	249.20	93916
2014-08-01	247.80	249.80	242.00	243.80	107842
2014-08-04	243.80	251.10	242.00	250.20	71349
2014-08-05	247.80	248.00	239.00	240.40	108108
2014-08-06	238.40	245.20	238.20	241.40	61385
2014-08-07	243.20	243.80	237.80	238.20	63936
2014-08-08	239.20	247.80	238.60	245.80	85470
2014-08-11	247.00	251.40	245.60	246.40	79483
2014-08-12	245.80	247.40	244.00	245.80	52745
2014-08-13	246.80	248.20	244.20	244.60	49337
2014-08-14	245.20	245.60	237.20	238.20	56755
2014-08-15	240.00	241.40	236.60	241.20	44830
2014-08-18	242.00	242.80	238.20	240.40	33153
2014-08-19	240.60	244.00	240.40	242.40	44043
2014-08-20	242.40	243.70	238.60	240.60	53557
2014-08-21	241.20	241.20	236.00	238.20	54309
2014-08-22	237.60	239.60	235.60	238.80	59557
2014-08-25	239.60	240.40	237.40	238.20	49432
2014-08-26	239.40	251.40	239.20	249.00	124528
2014-08-27	250.80	256.60	249.20	252.80	78106
2014-08-28	252.60	253.40	250.80	251.00	45659
2014-08-29	253.80	255.00	250.80	254.20	50834
2014-09-02	253.80	253.80	244.40	244.60	89591
2014-09-03	246.60	248.80	243.40	244.00	102506
2014-09-04	244.80	248.80	238.40	240.00	100876
2014-09-05	240.00	240.40	233.60	238.00	76144
2014-09-08	235.20	235.20	227.00	228.80	94531
2014-09-09	228.80	231.60	228.00	229.20	89725
2014-09-10	228.80	231.80	226.80	231.20	63863
2014-09-11	227.80	232.10	226.80	230.80	97180
2014-09-12	229.40	232.00	226.00	227.40	108948
2014-09-15	226.80	229.40	225.00	226.00	57713
2014-09-16	226.80	234.60	226.40	231.00	126017
2014-09-17	233.20	235.20	227.80	228.60	57143
2014-09-18	232.00	233.00	227.80	229.20	53796
2014-09-19	229.80	230.80	221.00	221.80	54505
2014-09-22	219.20	219.40	210.60	212.60	148742
2014-09-23	212.20	219.40	210.00	216.60	110043
2014-09-24	216.00	221.50	212.20	219.60	87491
2014-09-25	218.80	219.80	213.60	216.00	99747
2014-09-26	216.20	220.60	214.00	219.80	83048
2014-09-29	218.40	223.20	216.00	222.80	130229
2014-09-30	222.00	222.80	213.60	215.80	70886
2014-10-01	216.20	216.40	207.20	208.00	89942
2014-10-02	207.00	207.00	193.80	203.00	140121
2014-10-03	203.40	206.40	200.20	200.80	62969
2014-10-06	201.80	204.40	198.10	201.00	46457
2014-10-07	199.00	202.20	195.80	196.20	91417
2014-10-08	195.00	196.40	188.20	196.00	103177
2014-10-09	198.20	198.20	186.60	188.40	130558
2014-10-10	188.40	188.60	177.80	177.80	142726
2014-10-13	177.40	182.40	162.20	164.20	157404
2014-10-14	165.40	172.00	162.50	166.00	315775
2014-10-15	164.00	171.40	158.80	170.60	226685
2014-10-16	167.60	174.50	165.40	174.00	197766
2014-10-17	180.00	184.00	174.20	175.60	173523
2014-10-20	175.60	176.20	169.60	172.00	154486
2014-10-21	174.80	181.80	173.00	181.80	302298
2014-10-22	184.00	189.80	176.00	176.80	197254
2014-10-23	181.20	183.40	176.60	180.60	83460
2014-10-24	180.80	180.80	174.10	177.00	117161
2014-10-27	177.40	177.40	159.60	162.20	220947
2014-10-28	165.60	168.80	162.80	167.00	168159
2014-10-29	169.20	175.20	167.60	171.20	434435
2014-10-30	170.20	170.20	163.20	164.00	207924
2014-10-31	164.40	166.80	160.18	166.40	125377
2014-11-03	167.00	167.80	159.60	160.00	179023
2014-11-04	157.00	157.40	145.60	148.00	210004
2014-11-05	150.60	154.80	148.70	152.80	162211
2014-11-06	151.40	153.60	145.80	153.20	149957
2014-11-07	154.20	160.20	153.60	158.60	141528
2014-11-10	161.60	163.60	154.80	155.20	117446
2014-11-11	155.20	160.60	152.07	159.60	184169
2014-11-12	157.00	163.60	155.20	159.00	160918
2014-11-13	158.40	158.80	152.40	152.60	44951
2014-11-14	155.00	159.40	152.80	157.60	210668
2014-11-17	156.60	159.70	153.80	157.20	175758
2014-11-18	153.40	155.60	152.00	153.00	157812
2014-11-19	152.80	153.20	145.80	151.80	373152
2014-11-20	151.00	157.40	150.40	156.80	211587
2014-11-21	160.60	164.58	159.10	162.60	155963
2014-11-24	163.60	163.60	158.20	159.20	152366
2014-11-25	160.80	161.60	154.60	156.20	126152
2014-11-26	155.40	155.40	149.20	150.60	146700
2014-11-28	132.20	135.60	121.60	128.80	169814
2014-12-01	128.60	130.30	123.00	129.00	232456
2014-12-02	127.80	136.80	125.60	125.60	242720
2014-12-03	126.20	133.20	126.00	128.60	184755
2014-12-04	124.40	124.60	118.80	119.60	294562
2014-12-05	119.60	123.20	118.00	119.60	242075
2014-12-08	117.00	117.00	107.40	110.80	177160
2014-12-09	109.20	116.80	109.20	114.80	157566
2014-12-10	113.00	113.20	108.00	109.60	349921
2014-12-11	109.80	113.80	108.40	109.20	304807
2014-12-12	107.60	111.20	105.60	107.80	257307
2014-12-15	108.20	111.80	106.60	107.00	241927
2014-12-16	106.20	117.60	105.40	111.40	252593
2014-12-17	112.40	128.60	111.40	124.40	259998
2014-12-18	130.00	132.40	121.20	124.80	231060
2014-12-19	126.60	138.20	124.40	136.80	233348
2014-12-22	136.40	137.20	122.60	124.00	256286
2014-12-23	125.80	128.00	124.00	125.20	96000
2014-12-24	124.40	124.40	119.20	124.00	74603
2014-12-26	125.20	126.60	121.20	121.80	72506
2014-12-29	123.60	127.60	122.00	122.80	134214
2014-12-30	121.60	123.70	118.60	122.00	114459
2014-12-31	121.60	122.80	117.20	121.20	112296
2015-01-02	120.40	123.00	117.20	120.80	109013
2015-01-05	118.60	118.60	107.00	109.40	244040
2015-01-06	108.20	110.80	103.02	103.60	212127
2015-01-07	105.20	106.20	99.00	101.20	204131
2015-01-08	102.40	107.20	101.00	103.60	158301
2015-01-09	104.20	106.40	101.20	103.40	171131
2015-01-12	101.40	101.60	97.60	98.80	146164
2015-01-13	99.00	100.90	98.30	99.60	131067
2015-01-14	98.80	101.40	95.00	99.80	187183
2015-01-15	102.20	103.00	97.40	97.80	189945
2015-01-16	98.80	108.00	98.00	107.20	281576
2015-01-20	102.40	106.20	96.42	102.60	346762
2015-01-21	104.40	108.60	102.70	103.60	161995
2015-01-22	104.40	106.40	101.28	104.60	196575
2015-01-23	104.60	111.60	103.40	106.20	190183
2015-01-26	106.60	109.20	105.00	107.60	129817
2015-01-27	106.60	110.90	105.20	110.40	126724
2015-01-28	108.60	108.80	96.00	96.60	296583
2015-01-29	98.00	98.20	90.60	95.20	231095
2015-01-30	93.80	103.00	93.60	102.00	217214
2015-02-02	104.00	106.40	99.00	105.20	281784
2015-02-03	107.60	117.60	107.40	115.20	322479
2015-02-04	112.60	113.00	107.20	110.00	269627
2015-02-05	112.20	116.20	110.50	115.80	228164
2015-02-06	117.60	120.80	116.20	116.40	229084
2015-02-09	118.20	127.40	116.80	125.80	306242
2015-02-10	123.20	126.00	113.00	114.60	236775
2015-02-11	112.80	116.40	109.20	113.20	116222
2015-02-12	117.80	123.40	114.50	118.40	154254
2015-02-13	122.20	122.40	118.00	120.80	313439
2015-02-17	120.60	126.40	117.20	126.20	227595
2015-02-18	121.00	128.00	120.20	128.00	225966
2015-02-19	121.20	127.00	117.40	126.20	268029
2015-02-20	125.80	129.60	123.40	125.80	283644
2015-02-23	123.00	123.20	118.40	120.20	237805
2015-02-24	121.00	122.60	119.20	121.20	200571
2015-02-25	122.00	125.80	117.81	125.40	234134
2015-02-26	123.60	124.80	120.60	121.60	210211
2015-02-27	122.40	123.16	120.00	121.80	227360
2015-03-02	121.20	122.00	115.00	118.40	174829
2015-03-03	118.40	122.20	117.20	121.00	152020
2015-03-04	121.60	122.20	118.20	121.80	163485
2015-03-05	120.20	122.60	118.38	121.60	94143
2015-03-06	119.40	123.60	119.40	122.60	217571
2015-03-09	121.40	122.42	118.60	121.20	185228
2015-03-10	119.00	120.60	117.40	119.40	206342
2015-03-11	119.00	122.00	117.40	120.40	262896
2015-03-12	121.00	122.00	119.40	120.00	208634
2015-03-13	118.60	119.60	112.00	116.20	254202
2015-03-16	114.20	114.20	107.80	109.80	173513
2015-03-17	107.40	112.00	106.20	110.80	126596
2015-03-18	109.40	118.80	107.10	118.20	145265
2015-03-19	114.00	116.60	113.20	113.20	95228
2015-03-20	116.20	118.60	115.00	117.80	79487
2015-03-23	118.20	126.00	118.20	122.80	297818
2015-03-24	123.40	127.20	122.80	124.40	157658
2015-03-25	125.80	128.20	123.20	126.80	152570
2015-03-26	128.80	132.30	128.00	129.00	156696
2015-03-27	125.60	127.00	122.40	124.20	170125
2015-03-30	124.20	126.20	121.80	124.00	109672
2015-03-31	122.40	128.00	122.00	126.80	169660
2015-04-01	127.40	131.80	126.80	130.40	167069
2015-04-02	129.40	135.80	128.80	131.40	235519
2015-04-06	133.40	139.60	133.20	139.60	254573
2015-04-07	138.60	143.80	138.20	139.00	227335
2015-04-08	139.20	140.40	129.80	133.40	321715
2015-04-09	134.20	138.40	133.60	137.00	134186
2015-04-10	137.60	140.40	136.80	138.80	129178
2015-04-13	138.80	141.20	136.40	139.60	178382
2015-04-14	141.40	147.00	141.00	145.40	172020
2015-04-15	146.20	152.40	145.80	147.80	242624
2015-04-16	148.00	148.60	141.20	142.00	312738
2015-04-17	142.00	143.60	138.40	140.80	202437
2015-04-20	141.00	144.40	138.20	138.80	155566
2015-04-21	138.00	138.80	132.20	134.00	202499
2015-04-22	135.00	138.00	133.00	135.60	171686
2015-04-23	136.00	141.00	135.60	138.40	182565
2015-04-24	138.20	140.20	136.20	137.00	126705
2015-04-27	140.60	141.50	136.00	137.40	221771
2015-04-28	137.00	140.40	136.40	138.60	128836
2015-04-29	137.80	146.00	137.40	143.80	187894
2015-04-30	143.60	146.20	140.30	145.40	132335
2015-05-01	144.00	148.20	141.30	148.00	189862
2015-05-04	148.00	152.10	146.90	151.20	180457
2015-05-05	153.00	156.00	148.80	151.40	256976
2015-05-06	153.60	154.00	143.60	145.20	333818
2015-05-07	144.60	144.60	135.20	136.40	255328
2015-05-08	138.20	140.80	134.20	138.60	171746
2015-05-11	139.20	139.40	134.60	135.60	117945
2015-05-12	136.00	142.40	134.40	141.80	203440
2015-05-13	143.40	144.00	138.70	141.00	127585
2015-05-14	141.60	142.40	137.40	137.80	101044
2015-05-15	136.00	140.60	135.00	140.20	165801
2015-05-18	140.00	140.50	137.50	140.20	100753
2015-05-19	136.80	137.80	133.50	135.40	186750
2015-05-20	136.00	141.40	135.60	140.00	185750
2015-05-21	141.00	147.40	141.00	146.80	161813
2015-05-22	143.80	146.60	141.00	142.20	159067
2015-05-26	139.40	141.00	133.00	133.80	200279
2015-05-27	133.00	135.00	131.80	132.80	126922
2015-05-28	131.60	133.40	129.60	133.40	87775
2015-05-29	133.00	133.70	131.10	132.20	92105
2015-06-01	132.20	132.80	128.40	130.40	102232
2015-06-02	132.00	140.00	131.60	139.20	204659
2015-06-03	137.60	140.40	136.60	139.20	114755
2015-06-04	137.40	137.60	133.40	134.20	81265
2015-06-05	132.80	141.10	132.10	139.60	186384
2015-06-08	139.40	141.40	135.60	137.00	126202
2015-06-09	139.40	142.00	138.60	138.60	120250
2015-06-10	141.60	144.40	140.40	142.80	130402
2015-06-11	142.80	142.80	139.60	139.80	114685
2015-06-12	138.20	141.20	136.60	140.20	82030
2015-06-15	138.00	141.40	136.80	139.80	102904
2015-06-16	139.40	142.20	139.20	140.40	108809
2015-06-17	142.20	145.60	140.60	141.80	125922
2015-06-18	143.00	143.20	137.40	138.20	185057
2015-06-19	136.80	139.40	134.40	135.00	109922
2015-06-22	135.00	137.60	133.80	135.40	74792
2015-06-23	134.00	138.20	133.60	137.60	96531
2015-06-24	136.80	139.08	134.80	135.00	92166
2015-06-25	135.20	136.00	133.60	134.00	102739
2015-06-26	133.40	135.40	133.00	134.80	78154
2015-06-29	132.60	134.80	130.80	133.60	97024
2015-06-30	134.40	135.40	132.20	134.40	90352
2015-07-01	133.60	133.60	125.20	126.80	91941
2015-07-02	129.60	131.40	127.60	129.00	103059
2015-07-06	126.20	126.40	119.60	120.00	156493
2015-07-07	119.40	119.80	112.60	119.00	326240
2015-07-08	117.60	120.00	115.40	115.60	162357
2015-07-09	118.80	121.00	116.90	117.40	188090
2015-07-10	118.40	119.40	115.20	115.80	133935
2015-07-13	115.60	116.90	113.80	115.00	121097
2015-07-14	114.80	121.40	114.20	121.20	115334
2015-07-15	119.80	121.10	113.60	114.00	107809
2015-07-16	115.00	116.00	111.20	112.80	99916
2015-07-17	112.40	112.40	106.60	106.80	122450
2015-07-20	106.60	107.40	103.60	104.20	76023
2015-07-21	105.40	110.10	105.00	107.80	127364
2015-07-22	106.40	106.80	101.80	102.60	137671
2015-07-23	106.00	109.80	101.60	101.60	209914
2015-07-24	106.20	106.80	96.00	96.20	283034
2015-07-27	95.00	97.80	93.40	94.40	273243
2015-07-28	97.20	101.20	94.80	98.40	276394
2015-07-29	98.60	105.60	98.20	104.80	237791
2015-07-30	105.60	107.20	102.99	105.00	183976
2015-07-31	105.00	105.60	101.20	101.80	103468
2015-08-03	99.80	103.70	98.00	99.20	94353
2015-08-04	101.00	102.80	99.50	101.20	128210
2015-08-05	102.60	104.90	99.20	99.20	224617
2015-08-06	97.80	108.80	96.40	107.40	259749
2015-08-07	106.60	109.40	100.20	100.80	246792
2015-08-10	100.80	107.00	99.20	106.40	183937
2015-08-11	103.40	105.60	101.30	104.80	134690
2015-08-12	104.80	108.00	103.60	107.20	177035
2015-08-13	105.40	106.00	97.20	97.40	264631
2015-08-14	97.60	100.00	93.00	93.40	236724
2015-08-17	93.00	93.20	89.80	91.20	152075
2015-08-18	90.80	93.00	89.40	92.00	105162
2015-08-19	90.80	93.20	87.20	88.40	190668
2015-08-20	88.80	90.00	84.20	84.80	150793
2015-08-21	84.00	87.20	81.60	83.20	222091
2015-08-24	77.80	84.40	76.60	79.80	238571
2015-08-25	85.40	86.40	80.60	81.00	124895
2015-08-26	83.60	83.80	80.10	82.40	208058
2015-08-27	85.00	89.80	83.60	89.20	294407
2015-08-28	88.80	96.94	87.20	95.20	215048
2015-08-31	93.20	97.80	88.20	96.20	309890
2015-09-01	92.60	96.90	91.20	94.00	210389
2015-09-02	96.00	96.40	86.50	89.20	165928
2015-09-03	89.20	94.06	87.90	92.40	217960
2015-09-04	90.40	91.40	87.80	88.00	102325
2015-09-08	91.40	92.00	87.20	88.40	134399
2015-09-09	87.40	90.60	81.80	81.80	170925
2015-09-10	82.80	85.60	81.20	84.60	177483
2015-09-11	82.60	83.80	80.40	82.20	143291
2015-09-14	81.80	82.40	79.40	81.00	194061
2015-09-15	81.60	85.30	80.60	84.20	147900
2015-09-16	85.40	90.80	85.40	86.80	241726
2015-09-17	86.20	89.40	84.50	86.00	192121
2015-09-18	84.00	84.30	79.00	79.00	150603
2015-09-21	81.20	81.40	77.20	77.40	161472
2015-09-22	76.20	77.90	74.20	75.40	196370
2015-09-23	76.00	76.80	74.00	74.20	184914
2015-09-24	73.60	75.10	72.40	73.60	112828
2015-09-25	74.20	74.60	71.60	73.00	133860
2015-09-28	71.80	72.00	69.80	70.60	101267
2015-09-29	71.40	74.00	69.70	71.80	211388
2015-09-30	72.40	75.20	71.40	74.40	214498
2015-10-01	76.60	79.20	71.00	71.20	218194
2015-10-02	70.80	79.20	70.20	79.00	167752
2015-10-05	80.40	85.50	78.80	84.80	192186
2015-10-06	85.60	97.00	84.80	96.20	266689
2015-10-07	98.60	104.40	95.40	104.00	417828
2015-10-08	103.00	106.20	97.90	105.00	261933
2015-10-09	104.20	105.60	98.60	101.80	214694
2015-10-12	101.60	102.00	94.40	96.40	107991
2015-10-13	95.60	100.00	93.60	95.40	181101
2015-10-14	95.40	97.80	94.20	97.60	129897
2015-10-15	96.80	99.80	94.00	98.60	161333
2015-10-16	98.40	99.50	91.00	93.40	317061
2015-10-19	91.40	93.10	88.00	88.40	158690
2015-10-20	88.60	93.20	88.20	92.00	150733
2015-10-21	90.60	91.60	87.80	89.20	158144
2015-10-22	90.00	95.80	89.60	92.40	185930
2015-10-23	91.80	92.00	85.00	85.60	195586
2015-10-26	84.60	84.60	78.30	78.60	213756
2015-10-27	76.40	77.60	74.40	76.20	210199
2015-10-28	77.60	83.30	76.60	80.00	159715
2015-10-29	80.00	81.80	75.80	75.80	127357
2015-10-30	77.00	80.00	74.80	79.00	114686
2015-11-02	78.60	81.20	78.60	80.60	131782
2015-11-03	81.40	86.80	81.40	86.80	236271
2015-11-04	84.60	86.00	82.00	84.00	135696
2015-11-05	83.80	85.60	81.60	82.60	86112
2015-11-06	81.40	83.60	79.20	82.80	87697
2015-11-09	82.60	84.80	80.42	82.60	68258
2015-11-10	82.20	83.80	80.40	81.40	81060
2015-11-11	81.20	81.80	77.80	79.00	117356
2015-11-12	76.80	80.40	76.00	77.20	181032
2015-11-13	76.60	78.00	74.40	77.00	84676
2015-11-16	76.60	80.60	76.20	80.40	97851
2015-11-17	80.00	81.80	77.80	79.80	99949
2015-11-18	80.80	82.80	79.80	80.80	163336
2015-11-19	80.00	81.70	76.80	76.80	85930
2015-11-20	76.80	77.80	74.10	76.00	61673
2015-11-23	75.60	80.20	75.60	79.80	80110
2015-11-24	81.40	89.00	81.20	88.40	154846
2015-11-25	85.80	90.40	84.80	87.40	88114
2015-11-27	86.20	87.60	84.50	85.00	31977
2015-11-30	85.40	87.80	84.20	86.20	87474
2015-12-01	86.20	88.00	84.20	84.80	93611
2015-12-02	83.60	85.00	78.40	78.80	105464
2015-12-03	80.20	81.60	77.20	77.60	122201
2015-12-04	76.00	77.50	72.60	73.00	132740
2015-12-07	71.00	71.40	67.40	68.00	94124
2015-12-08	66.40	69.80	65.50	68.40	104302
2015-12-09	69.00	72.20	67.00	70.60	149819
2015-12-10	70.40	75.00	69.60	74.00	115914
2015-12-11	72.20	73.00	70.65	72.20	106063
2015-12-14	71.40	73.60	70.60	72.00	88063
2015-12-15	73.20	76.50	73.20	74.40	115030
2015-12-16	74.00	77.00	72.80	75.20	83043
2015-12-17	74.40	75.00	71.80	72.40	81231
2015-12-18	72.20	75.80	72.00	75.20	150133
2015-12-21	75.40	75.60	72.70	74.20	159068
2015-12-22	74.40	76.80	73.80	76.60	89238
2015-12-23	78.80	83.80	78.60	83.80	115857
2015-12-24	83.60	85.20	82.20	82.20	62795
2015-12-28	80.40	81.90	78.20	78.20	63567
2015-12-29	80.80	82.80	79.10	80.80	82013
2015-12-30	77.80	80.00	75.80	75.80	101370
2015-12-31	75.80	79.60	75.60	78.80	94112
2016-01-04	78.60	80.80	76.80	79.00	122114
2016-01-05	78.60	79.20	76.60	77.60	116069
2016-01-06	74.60	76.40	72.00	72.00	119814
2016-01-07	70.80	71.60	67.60	67.80	167010
2016-01-08	68.40	69.40	65.00	65.60	145853
2016-01-11	65.60	66.00	61.60	63.40	212353
2016-01-12	64.80	65.60	59.00	61.60	201132
2016-01-13	63.60	65.60	59.20	59.40	200789
2016-01-14	60.00	62.40	56.70	62.00	172229
2016-01-15	58.20	59.80	57.00	58.40	107628
2016-01-19	58.60	59.00	53.80	54.20	171574
2016-01-20	51.80	55.60	48.60	54.60	209316
2016-01-21	54.00	59.90	54.00	59.00	178846
2016-01-22	62.20	64.80	61.20	62.60	358246
2016-01-25	60.40	63.20	57.20	57.20	153809
2016-01-26	58.80	62.00	57.80	60.00	129149
2016-01-27	59.60	67.30	59.40	64.80	207192
2016-01-28	69.20	70.00	64.40	68.40	127447
2016-01-29	68.40	69.90	65.40	68.00	107763
2016-02-01	65.60	65.60	60.60	62.20	155845
2016-02-02	58.80	59.80	57.40	59.00	56687
2016-02-03	60.40	63.00	56.52	63.00	91617
2016-02-04	63.40	67.00	61.80	65.60	152283
2016-02-05	64.60	66.20	62.60	65.80	212204
2016-02-08	64.20	64.20	60.40	61.60	111361
2016-02-09	59.40	60.40	56.60	57.60	193807
2016-02-10	57.00	59.80	54.60	54.60	206350
2016-02-11	54.20	58.60	49.00	53.60	193295
2016-02-12	55.80	58.20	53.80	57.20	120666
2016-02-16	58.00	61.40	57.20	60.80	142205
2016-02-17	61.40	69.00	61.40	67.00	208693
2016-02-18	68.80	68.80	63.00	63.80	193861
2016-02-19	62.00	63.60	60.00	63.00	143481
2016-02-22	65.60	68.20	65.00	65.20	127557
2016-02-23	64.20	65.40	60.66	61.60	139505
2016-02-24	59.60	63.40	58.20	62.80	91294
2016-02-25	62.40	63.20	59.80	61.60	148202
2016-02-26	64.20	66.10	63.80	64.80	150483
2016-02-29	65.20	67.20	62.90	64.20	137201
2016-03-01	65.00	68.90	63.20	68.20	300462
2016-03-02	67.60	73.20	66.20	72.80	211118
2016-03-03	72.00	83.00	72.00	82.00	311774
2016-03-04	82.60	95.00	81.10	93.40	611793
2016-03-07	92.60	99.80	92.40	95.40	393426
2016-03-08	93.40	93.90	85.00	87.00	185030
2016-03-09	87.80	89.60	84.00	86.80	120282
2016-03-10	85.80	89.90	83.80	86.40	170745
2016-03-11	89.60	97.00	87.80	93.80	269737
2016-03-14	91.60	93.20	88.00	92.40	146959
2016-03-15	90.20	90.20	83.20	86.00	142444
2016-03-16	87.40	91.00	86.40	91.00	82840
2016-03-17	92.60	97.80	91.90	96.60	127290
2016-03-18	98.00	98.40	89.20	90.20	134357
2016-03-21	88.00	91.60	87.20	89.00	83062
2016-03-22	87.00	89.00	86.00	87.40	74549
2016-03-23	86.20	87.80	82.80	83.60	107775
2016-03-24	81.20	84.10	79.20	83.20	104853
2016-03-28	83.20	84.80	80.57	83.20	67218
2016-03-29	81.40	84.80	80.00	83.40	95821
2016-03-30	85.20	89.00	83.80	84.40	83513
2016-03-31	83.60	85.40	82.50	84.00	106889
2016-04-01	81.00	83.20	79.60	82.60	80736
2016-04-04	82.40	84.20	80.60	81.00	88796
2016-04-05	80.00	83.56	79.60	81.40	78216
2016-04-06	83.00	85.40	81.20	83.60	68540
2016-04-07	82.80	85.30	80.00	81.20	73471
2016-04-08	85.00	86.50	82.80	83.00	64761
2016-04-11	84.00	90.20	84.00	89.80	100780
2016-04-12	90.80	99.20	90.20	98.00	149201
2016-04-13	98.40	98.40	93.80	96.00	153874
2016-04-14	96.20	97.40	92.90	94.80	94729
2016-04-15	93.40	94.80	90.30	93.40	49618
2016-04-18	88.20	96.80	87.20	96.40	76133
2016-04-19	97.40	100.40	96.60	98.00	99456
2016-04-20	94.80	96.20	92.20	94.80	265291
2016-04-21	94.60	96.20	91.20	92.40	116736
2016-04-22	93.20	97.20	93.20	95.20	116630
2016-04-25	95.40	96.20	87.00	89.60	110870
2016-04-26	91.40	95.20	90.20	94.40	114311
2016-04-27	95.60	104.00	95.60	100.80	206623
2016-04-28	100.00	105.60	99.60	102.60	116351
2016-04-29	103.80	106.20	101.00	104.00	180545
2016-05-02	103.60	103.60	98.20	100.40	106559
2016-05-03	97.80	98.00	93.60	94.80	67135
2016-05-04	95.40	96.80	86.80	87.20	172715
2016-05-05	91.00	92.00	85.40	87.20	100994
2016-05-06	86.60	91.20	85.60	88.40	55615
2016-05-09	87.00	87.00	82.40	82.80	79029
2016-05-10	83.60	85.40	83.00	83.80	92362
2016-05-11	83.60	87.80	82.00	84.80	144036
2016-05-12	86.20	87.80	82.60	84.80	115185
2016-05-13	84.00	84.90	81.20	81.40	104607
2016-05-16	83.80	88.20	83.80	87.40	97814
2016-05-17	86.60	89.40	85.40	88.20	83505
2016-05-18	87.80	89.30	86.20	87.20	118883
2016-05-19	85.40	91.60	84.60	91.20	134153
2016-05-20	91.60	93.20	88.90	89.40	74086
2016-05-23	88.00	89.00	86.60	87.40	30994
2016-05-24	87.80	89.20	86.40	86.40	63215
2016-05-25	87.60	93.00	87.60	90.00	96684
2016-05-26	93.00	94.30	89.80	89.80	80748
2016-05-27	89.20	91.30	87.20	88.80	60748
2016-05-31	92.40	97.80	90.80	94.20	129916
2016-06-01	89.00	91.20	87.40	90.00	91452
2016-06-02	88.40	93.00	88.00	92.80	74067
2016-06-03	94.40	96.60	92.80	96.40	77899
2016-06-06	97.60	107.40	97.20	107.00	184847
2016-06-07	107.60	116.00	107.00	114.60	152904
2016-06-08	118.00	121.60	116.00	116.20	244561
2016-06-09	111.40	114.80	110.60	113.20	106345
2016-06-10	110.80	111.90	102.20	102.60	134630
2016-06-13	102.00	107.00	101.40	103.00	165994
2016-06-14	102.80	104.80	99.00	101.20	86578
2016-06-15	100.60	105.10	99.00	102.00	111434
2016-06-16	100.00	101.00	97.00	97.80	107694
2016-06-17	101.20	104.20	99.80	100.60	95421
2016-06-20	104.80	108.00	103.20	103.80	67393
2016-06-21	102.20	105.80	101.30	105.80	54231
2016-06-22	106.60	107.80	103.60	104.00	57176
2016-06-23	106.60	108.80	105.90	108.40	43323
2016-06-24	103.60	105.30	101.00	102.00	42126
2016-06-27	100.00	101.20	95.00	96.20	80398
2016-06-28	99.40	102.20	99.40	100.80	152320
2016-06-29	102.60	107.30	102.20	106.60	132506
2016-06-30	105.80	106.40	102.80	106.00	91036
2016-07-01	105.60	111.20	105.60	110.80	29736
2016-07-05	106.40	106.40	102.10	103.80	66297
2016-07-06	102.40	104.50	101.50	103.60	52183
2016-07-07	105.60	106.30	99.50	99.80	126794
2016-07-08	101.40	103.40	100.70	101.80	120347
2016-07-11	102.80	103.20	96.70	97.20	105719
2016-07-12	100.60	103.80	99.30	103.20	90819
2016-07-13	102.80	103.40	97.30	99.20	107676
2016-07-14	101.60	102.20	99.40	99.80	61969
2016-07-15	100.40	100.80	98.00	98.80	48111
2016-07-18	97.60	99.60	96.60	99.40	39911
2016-07-19	98.60	98.60	93.60	93.80	99973
2016-07-20	92.80	95.40	91.40	93.80	64238
2016-07-21	92.40	95.20	89.40	89.60	119964
2016-07-22	90.00	91.20	86.00	90.60	105174
2016-07-25	89.20	89.60	87.20	88.00	68570
2016-07-26	87.00	89.00	86.62	88.80	53784
2016-07-27	89.60	90.20	86.40	87.00	52978
2016-07-28	87.20	89.20	84.00	84.60	63911
2016-07-29	85.00	86.60	83.20	85.40	98540
2016-08-01	83.80	84.80	81.00	82.40	66311
2016-08-02	83.60	86.20	83.10	84.60	72520
2016-08-03	84.60	90.80	83.00	90.40	153912
2016-08-04	89.80	94.60	89.40	94.20	98696
2016-08-05	93.60	93.60	91.40	93.00	77186
2016-08-08	94.60	97.30	94.00	96.40	109533
2016-08-09	97.40	98.00	95.20	96.00	86745
2016-08-10	96.80	97.00	93.00	93.20	72179
2016-08-11	94.00	94.40	92.00	93.20	70496
2016-08-12	93.60	93.60	88.50	89.20	89826
2016-08-15	90.00	94.00	90.00	91.20	89958
2016-08-16	91.40	92.20	89.40	91.80	124291
2016-08-17	90.60	90.80	88.60	89.60	74951
2016-08-18	90.00	94.40	90.00	92.00	104835
2016-08-19	91.00	91.59	88.60	89.00	78520
2016-08-22	87.60	88.00	84.60	85.60	81203
2016-08-23	85.60	88.80	85.20	86.60	79762
2016-08-24	85.80	87.80	85.20	85.60	62141
2016-08-25	85.40	87.00	84.60	85.40	106041
2016-08-26	85.80	87.40	83.60	84.20	86722
2016-08-29	83.60	84.90	82.80	83.60	96453
2016-08-30	84.00	85.40	81.80	82.40	103337
2016-08-31	81.40	83.20	81.40	82.40	114628
2016-09-01	81.80	84.80	80.80	84.40	125888
2016-09-02	86.00	87.80	85.40	86.40	90558
2016-09-06	88.40	89.40	85.80	88.40	124449
2016-09-07	88.60	89.80	85.20	85.20	132066
2016-09-08	86.20	87.70	84.60	86.60	139615
2016-09-09	85.20	85.20	80.40	80.40	136845
2016-09-12	79.40	81.20	78.20	80.20	196305
2016-09-13	78.40	79.60	74.82	75.40	175795
2016-09-14	74.80	77.00	73.60	75.20	121118
2016-09-15	77.00	77.80	75.40	75.40	128555
2016-09-16	74.40	76.00	73.00	75.40	139104
2016-09-19	76.20	77.60	73.60	74.00	81823
2016-09-20	73.80	74.00	71.20	71.60	94217
2016-09-21	72.80	75.00	71.80	75.00	95712
2016-09-22	77.00	78.60	76.20	76.40	70587
2016-09-23	75.60	76.00	73.40	74.60	156164
2016-09-26	75.20	75.70	73.70	74.00	52693
2016-09-27	72.40	72.80	70.22	72.60	54909
2016-09-28	73.00	81.80	72.70	81.00	146679
2016-09-29	81.40	87.00	80.80	83.80	256002
2016-09-30	84.00	84.60	81.40	83.60	124644
2016-10-03	84.40	84.60	81.20	82.80	118199
2016-10-04	82.60	86.09	81.40	83.00	175896
2016-10-05	85.00	87.30	84.10	86.60	138671
2016-10-06	87.20	92.90	87.00	90.40	301123
2016-10-07	91.00	93.20	89.00	92.40	268435
2016-10-10	93.60	101.76	93.00	98.00	193266
2016-10-11	96.20	97.40	93.10	95.00	301516
2016-10-12	93.40	94.10	91.00	91.20	319711
2016-10-13	90.60	94.55	89.20	94.40	186109
2016-10-14	94.80	95.20	92.00	92.20	118872
2016-10-17	91.40	92.80	88.80	89.60	134494
2016-10-18	91.40	91.40	89.20	90.60	87848
2016-10-19	92.00	94.80	91.50	92.20	164547
2016-10-20	90.60	93.30	90.20	93.00	117592
2016-10-21	92.60	97.20	92.20	96.20	290585
2016-10-24	98.60	100.20	94.00	95.60	212406
2016-10-25	94.80	101.00	94.80	96.40	348510
2016-10-26	94.20	98.20	93.40	94.20	222248
2016-10-27	95.20	97.00	94.20	95.20	154471
2016-10-28	94.40	95.40	87.80	90.00	186811
2016-10-31	89.40	90.40	87.60	89.00	96840
2016-11-01	90.00	91.00	86.20	89.00	110953
2016-11-02	87.20	89.00	85.40	86.60	189036
2016-11-03	87.20	89.60	85.80	86.60	98862
2016-11-04	85.60	88.40	83.60	85.40	125894
2016-11-07	87.20	88.60	85.70	88.00	91887
2016-11-08	86.60	88.10	84.50	86.00	99988
2016-11-09	85.60	92.60	83.40	89.60	200614
2016-11-10	88.80	91.80	88.60	90.00	88584
2016-11-11	88.60	89.00	84.40	84.80	113106
2016-11-14	84.80	88.10	84.10	87.40	96105
2016-11-15	89.00	97.60	89.00	97.00	206928
2016-11-16	95.60	97.00	93.20	93.60	115262
2016-11-17	94.60	96.00	92.60	93.60	86123
2016-11-18	94.00	95.20	92.70	93.40	118968
2016-11-21	97.20	100.60	96.60	100.20	110866
2016-11-22	100.40	102.00	99.20	100.00	81727
2016-11-23	98.20	102.40	97.00	102.20	108389
2016-11-25	100.80	101.00	95.00	96.80	85102
2016-11-28	98.60	99.00	92.20	92.20	104617
2016-11-29	91.40	92.58	89.00	90.60	142014
2016-11-30	99.60	106.40	97.60	106.00	438019
2016-12-01	108.00	111.60	104.60	106.20	195561
2016-12-02	106.00	113.40	106.00	111.80	243158
2016-12-05	114.20	115.00	109.40	111.00	264357
2016-12-06	110.00	114.40	108.20	111.20	199187
2016-12-07	110.80	113.60	109.50	110.40	224412
2016-12-08	112.00	114.60	110.80	113.40	152458
2016-12-09	114.80	117.90	113.60	116.60	177494
2016-12-12	125.00	125.00	114.40	114.40	163471
2016-12-13	117.20	118.60	114.70	115.20	163950
2016-12-14	113.40	115.20	110.20	110.60	166607
2016-12-15	108.60	111.60	106.60	110.80	96410
2016-12-16	111.80	112.60	109.00	109.80	106548
2016-12-19	109.20	111.40	108.40	110.40	60246
2016-12-20	112.00	112.90	109.60	111.40	106174
2016-12-21	112.40	112.50	110.60	111.40	79420
2016-12-22	111.40	111.80	108.60	109.80	105916
2016-12-23	108.80	109.30	107.10	108.00	75039
2016-12-27	110.00	112.50	109.00	110.80	48209
2016-12-28	110.40	112.00	109.10	109.80	50722
2016-12-29	110.00	110.40	108.40	109.20	59841
2016-12-30	109.20	111.46	108.40	109.00	56335
2017-01-03	111.20	113.40	108.60	110.80	98401
2017-01-04	113.40	117.20	112.60	116.80	121406
2017-01-05	117.60	118.60	114.10	115.20	81387
2017-01-06	117.80	119.40	115.40	118.40	145389
2017-01-09	116.80	122.80	116.20	116.80	177000
2017-01-10	118.60	119.40	115.20	116.00	181428
2017-01-11	117.00	117.20	113.40	115.20	199893
2017-01-12	117.20	117.20	110.40	111.60	234722
2017-01-13	110.00	111.60	107.50	108.60	153479
2017-01-17	109.40	111.90	107.80	110.40	92205
2017-01-18	109.60	111.20	109.00	110.00	173255
2017-01-19	113.20	118.60	111.80	114.60	303229
2017-01-20	116.40	118.40	115.80	116.20	152106
2017-01-23	114.40	116.60	112.40	114.00	98766
2017-01-24	114.80	117.20	114.60	116.60	120355
2017-01-25	116.60	121.40	116.60	120.00	123889
2017-01-26	120.40	121.40	117.20	117.40	75701
2017-01-27	116.20	117.50	114.60	116.00	91318
2017-01-30	114.60	114.60	108.30	110.60	186854
2017-01-31	111.20	113.00	109.80	112.80	91632
2017-02-01	113.40	114.39	110.70	113.40	79110
2017-02-02	114.60	114.60	110.70	112.00	103336
2017-02-03	114.60	118.40	114.40	116.00	250894
2017-02-06	115.40	119.00	112.40	113.60	194488
2017-02-07	112.00	112.80	108.00	108.20	243221
2017-02-08	107.60	110.50	104.20	109.80	181882
2017-02-09	113.00	117.10	109.60	110.80	224931
2017-02-10	114.80	117.60	111.40	112.00	135645
2017-02-13	112.20	112.60	110.00	111.40	128269
2017-02-14	112.60	114.20	110.60	113.80	103117
2017-02-15	113.20	114.20	109.80	110.40	109150
2017-02-16	110.40	111.00	106.80	107.00	105382
2017-02-17	106.00	106.80	104.40	105.20	112151
2017-02-21	106.60	107.40	105.00	105.40	94330
2017-02-22	105.80	107.60	101.80	102.60	162227
2017-02-23	105.20	106.60	102.80	103.00	183338
2017-02-24	101.80	102.15	98.50	99.00	133675
2017-02-27	100.00	102.80	99.40	101.80	133575
2017-02-28	100.00	102.60	99.60	102.40	165103
2017-03-01	103.00	105.50	102.80	104.80	141095
2017-03-02	103.00	103.20	99.80	100.60	122918
2017-03-03	100.80	102.30	100.00	101.20	96420
2017-03-06	100.60	101.00	97.90	100.20	116923
2017-03-07	100.60	100.60	96.90	97.40	106196
2017-03-08	96.40	96.40	91.80	93.00	193931
2017-03-09	92.00	92.80	88.40	92.00	207677
2017-03-10	92.20	93.60	89.80	91.00	174000
2017-03-13	91.20	92.50	90.40	91.80	77819
2017-03-14	89.60	89.60	86.60	88.60	138809
2017-03-15	90.00	95.00	89.00	94.60	111757
2017-03-16	95.00	95.00	91.80	93.20	70992
2017-03-17	93.80	94.00	92.00	92.00	47423
2017-03-20	90.80	92.10	90.00	91.80	77311
2017-03-21	92.60	93.00	88.80	89.20	99949
2017-03-22	88.00	90.40	87.00	90.20	145527
2017-03-23	89.20	93.10	89.00	91.40	222514
2017-03-24	91.80	92.90	89.20	89.40	98129
2017-03-27	88.80	89.00	86.80	88.20	109167
2017-03-28	88.20	90.50	87.40	90.20	97876
2017-03-29	89.80	94.60	89.60	94.60	108714
2017-03-30	95.40	95.60	92.80	92.80	129260
2017-03-31	92.60	95.00	92.40	94.40	89276
2017-04-03	94.40	94.40	91.20	92.20	118953
2017-04-04	92.20	94.40	91.09	94.20	68778
2017-04-05	95.80	98.30	94.20	94.40	181931
2017-04-06	95.40	98.00	95.20	97.00	137253
2017-04-07	97.40	98.20	95.00	95.00	141194
2017-04-10	96.20	99.20	96.20	98.40	114104
2017-04-11	101.20	101.60	98.60	99.80	254096
2017-04-12	99.80	101.80	97.40	98.00	130966
2017-04-13	98.40	99.20	93.40	93.40	111368
2017-04-17	93.60	94.60	92.00	92.80	77664
2017-04-18	92.00	93.70	90.60	91.00	92045
2017-04-19	91.20	92.50	88.20	88.80	95082
2017-04-20	89.20	89.53	86.40	86.40	157987
2017-04-21	86.00	87.20	84.60	86.40	124037
2017-04-24	87.20	88.00	82.40	83.60	225013
2017-04-25	83.80	84.00	81.40	81.80	200803
2017-04-26	83.40	85.80	82.00	82.60	196315
2017-04-27	81.80	82.00	77.40	81.40	176060
2017-04-28	81.80	82.40	78.60	79.40	124112
2017-05-01	79.00	79.10	76.00	76.40	112311
2017-05-02	76.40	78.10	75.20	75.60	157010
2017-05-03	75.20	76.60	74.00	75.00	166709
2017-05-04	74.00	74.20	70.60	71.80	149792
2017-05-05	72.00	76.00	71.80	76.00	151049
2017-05-08	75.80	76.80	73.80	75.60	123141
2017-05-09	75.60	75.60	73.00	73.40	123441
2017-05-10	74.20	78.40	73.80	76.40	135006
2017-05-11	77.20	77.75	75.60	76.00	96245
2017-05-12	76.10	76.20	73.40	73.60	74557
2017-05-15	77.00	80.10	76.20	78.20	209980
2017-05-16	79.40	79.80	76.20	76.80	114882
2017-05-17	76.00	77.00	73.20	74.60	144907
2017-05-18	73.80	75.20	72.00	74.20	96622
2017-05-19	75.60	79.50	75.00	78.20	99989
2017-05-22	79.60	79.60	76.00	76.60	55024
2017-05-23	77.80	79.80	76.80	78.40	238492
2017-05-24	78.60	79.80	77.50	79.20	163429
2017-05-25	78.80	80.00	74.60	74.80	184677
2017-05-26	75.00	76.60	74.40	75.40	135644
2017-05-30	74.40	74.80	71.40	72.60	173353
2017-05-31	71.60	72.80	68.80	72.60	338419
2017-06-01	72.80	76.00	71.40	73.80	232950
2017-06-02	73.20	73.20	69.90	71.20	159104
2017-06-05	70.60	71.60	69.80	71.00	107015
2017-06-06	70.00	71.55	68.60	71.40	202744
2017-06-07	70.60	71.40	65.60	65.80	271410
2017-06-08	65.80	68.20	65.60	66.80	200250
2017-06-09	67.00	71.50	66.60	70.40	220349
2017-06-12	71.80	73.20	71.20	72.00	176612
2017-06-13	72.40	74.40	71.60	73.40	135015
2017-06-14	73.20	73.20	68.40	69.00	141592
2017-06-15	68.20	69.80	66.80	67.00	104739
2017-06-16	67.60	68.50	66.60	67.20	98370
2017-06-19	67.60	68.60	67.00	67.00	140571
2017-06-20	66.20	68.00	62.80	66.20	183503
2017-06-21	64.60	65.10	61.00	64.00	208613
2017-06-22	64.20	67.20	63.80	65.40	123172
2017-06-23	66.20	67.00	65.20	66.60	89234
2017-06-26	67.20	68.40	66.00	67.00	165912
2017-06-27	67.40	68.60	66.40	66.60	122181
2017-06-28	67.20	68.80	66.80	67.20	119918
2017-06-29	66.00	68.20	64.50	65.00	219322
2017-06-30	65.80	68.40	64.00	68.20	197751
2017-07-03	68.80	70.60	68.00	69.40	57948
2017-07-05	67.00	68.20	62.60	63.00	171851
2017-07-06	65.20	65.20	61.00	63.00	216199
2017-07-07	61.80	62.00	58.40	61.60	142572
2017-07-10	61.40	62.70	60.49	62.60	110798
2017-07-11	62.00	62.40	59.00	59.80	334258
2017-07-12	61.00	62.00	59.30	60.80	168571
2017-07-13	61.00	62.00	59.80	61.40	163463
2017-07-14	61.40	62.50	59.10	59.20	158774
2017-07-17	58.80	60.20	57.80	58.80	161311
2017-07-18	59.20	59.80	57.80	58.60	75052
2017-07-19	58.20	66.20	58.20	65.80	194711
2017-07-20	65.60	66.45	62.50	63.20	146440
2017-07-21	63.00	63.40	60.80	60.80	97340
2017-07-24	61.80	62.00	59.00	59.40	88777
2017-07-25	62.20	63.40	61.00	62.40	116389
2017-07-26	63.00	63.40	60.10	61.00	184369
2017-07-27	60.80	62.20	60.00	61.20	115993
2017-07-28	62.20	63.20	59.80	60.40	118487
2017-07-31	62.80	62.80	57.40	58.40	167251
2017-08-01	58.80	59.40	57.00	59.40	145118
2017-08-02	59.40	59.40	57.00	58.80	112764
2017-08-03	58.80	59.80	57.80	58.20	252161
2017-08-04	58.80	61.20	57.40	60.80	85194
2017-08-07	60.80	60.80	57.50	58.20	106323
2017-08-08	58.40	60.20	58.20	58.60	177784
2017-08-09	58.60	59.40	58.20	59.00	124555
2017-08-10	59.00	60.60	58.60	58.80	106993
2017-08-11	58.40	61.78	58.20	59.00	209612
2017-08-14	59.00	59.60	58.00	58.60	134127
2017-08-15	58.60	58.60	55.00	55.40	214864
2017-08-16	55.60	56.00	52.20	53.20	160412
2017-08-17	53.00	54.10	52.00	52.20	177680
2017-08-18	52.40	55.00	52.10	54.00	72887
2017-08-21	53.40	53.90	51.20	51.40	91514
2017-08-22	51.40	52.80	51.40	51.80	75750
2017-08-23	51.40	53.40	51.00	53.20	100393
2017-08-24	53.00	53.00	50.80	51.20	77070
2017-08-25	51.40	52.20	51.00	51.40	87340
2017-08-28	51.60	51.80	49.25	50.20	108274
2017-08-29	49.60	50.60	48.80	49.80	117799
2017-08-30	49.00	49.40	47.60	48.20	282165
2017-08-31	48.40	51.40	48.10	51.20	202835
2017-09-01	51.20	51.80	49.90	51.20	142395
2017-09-05	52.00	53.30	51.60	52.00	178869
2017-09-06	52.20	57.00	52.20	56.80	397753
2017-09-07	55.80	56.60	54.80	54.80	147751
2017-09-08	54.80	55.00	51.90	52.60	145273
2017-09-11	52.80	55.40	52.70	54.60	153011
2017-09-12	54.20	57.10	53.60	54.60	180212
2017-09-13	55.60	57.60	55.60	56.80	290553
2017-09-14	57.20	60.00	56.70	57.40	160653
2017-09-15	57.40	58.00	56.70	57.40	129510
2017-09-18	58.20	59.40	57.00	57.60	193928
2017-09-19	57.80	59.20	56.00	56.60	201305
2017-09-20	57.20	60.00	56.80	59.60	359265
2017-09-21	59.20	60.40	58.40	59.80	166367
2017-09-22	59.60	62.10	59.60	61.40	119781
2017-09-25	62.80	64.80	61.60	61.80	273488
2017-09-26	61.40	63.40	60.80	63.40	137903
2017-09-27	63.80	64.60	62.00	63.00	165116
2017-09-28	63.40	64.40	62.80	64.00	114020
2017-09-29	63.40	64.00	62.00	62.40	136021
2017-10-02	61.20	61.20	57.80	57.80	203062
2017-10-03	58.00	59.20	57.80	58.40	86049
2017-10-04	58.20	58.80	55.80	56.20	127387
2017-10-05	56.20	58.00	56.00	57.00	82680
2017-10-06	55.40	55.60	52.80	55.40	105637
2017-10-09	55.80	55.80	54.80	55.40	475081
2017-10-10	56.40	56.80	53.40	53.40	137668
2017-10-11	53.40	53.80	51.40	51.80	100039
2017-10-12	51.40	51.60	50.00	50.80	100195
2017-10-13	51.60	52.40	51.40	51.60	73328
2017-10-16	53.00	53.20	52.00	52.20	73815
2017-10-17	52.00	52.60	51.60	52.40	67703
2017-10-18	52.40	53.00	50.60	50.60	101431
2017-10-19	50.00	50.60	49.60	49.60	69730
2017-10-20	49.20	50.40	48.80	48.80	129580
2017-10-23	49.00	49.60	47.40	47.60	80190
2017-10-24	47.80	48.60	47.40	47.40	171932
2017-10-25	47.20	47.60	45.20	46.20	139302
2017-10-26	46.40	47.10	45.12	46.20	128542
2017-10-27	47.00	51.20	46.00	50.80	199444
2017-10-30	51.60	58.40	51.20	58.00	271509
2017-10-31	58.20	60.20	56.20	59.80	209741
2017-11-01	61.00	63.40	59.20	60.40	180023
2017-11-02	60.60	61.80	58.20	58.60	172167
2017-11-03	59.00	61.60	58.40	60.60	195827
2017-11-06	61.60	63.20	60.80	62.60	271565
2017-11-07	62.60	63.40	60.00	60.20	241066
2017-11-08	60.00	63.60	58.82	63.00	207801
2017-11-09	62.40	64.80	62.10	62.80	112155
2017-11-10	63.00	63.90	62.60	63.00	120564
2017-11-13	62.80	63.80	60.80	60.80	92568
2017-11-14	60.20	60.58	55.60	55.80	116185
2017-11-15	54.80	55.50	53.00	55.00	116935
2017-11-16	54.80	56.30	53.40	53.60	154995
2017-11-17	54.40	55.40	53.60	54.40	100405
2017-11-20	53.60	54.20	52.60	53.00	84005
2017-11-21	53.40	54.20	51.40	51.80	112581
2017-11-22	53.60	53.80	52.20	52.60	98255
2017-11-24	54.60	55.20	53.20	53.60	50913
2017-11-27	52.80	54.00	49.80	50.20	141006
2017-11-28	50.40	51.20	48.80	49.20	186530
2017-11-29	49.20	54.00	49.00	53.40	213534
2017-11-30	54.20	56.20	53.70	56.00	195394
2017-12-01	57.00	59.80	56.60	59.20	168487
2017-12-04	59.60	60.50	57.40	57.80	131302
2017-12-05	57.40	58.20	55.80	55.80	116635
2017-12-06	56.40	56.40	52.30	53.00	144608
2017-12-07	52.80	54.40	52.80	53.20	125527
2017-12-08	54.00	54.40	53.10	53.60	48157
2017-12-11	54.00	56.00	54.00	55.20	89981
2017-12-12	56.00	57.20	54.20	54.20	97435
2017-12-13	54.40	55.00	52.40	52.60	68274
2017-12-14	52.00	52.40	51.00	51.40	82841
2017-12-15	51.60	51.80	50.20	50.60	121522
2017-12-18	51.00	52.90	50.60	51.40	96174
2017-12-19	51.60	51.80	50.00	50.20	155895
2017-12-20	50.20	54.00	50.20	53.40	170336
2017-12-21	53.40	58.00	53.20	57.40	136596
2017-12-22	58.00	58.00	55.50	56.20	91918
2017-12-26	56.40	59.00	56.20	58.20	40056
2017-12-27	57.60	60.20	57.40	59.00	84525
2017-12-28	59.20	61.20	59.20	60.80	88128
2017-12-29	61.40	61.60	59.70	60.40	84813
2018-01-02	61.20	64.80	61.20	64.20	160894
2018-01-03	64.60	67.20	64.60	65.40	152031
2018-01-04	66.60	67.20	64.21	66.00	135624
2018-01-05	66.20	67.00	64.20	65.20	101069
2018-01-08	65.20	66.60	63.60	66.40	109620
2018-01-09	66.40	68.20	65.40	67.20	145023
2018-01-10	67.80	68.80	66.80	67.00	115653
2018-01-11	67.40	74.40	67.00	72.00	197242
2018-01-12	72.40	76.40	72.20	74.20	265138
2018-01-16	74.80	75.60	70.80	70.80	216063
2018-01-17	71.00	73.00	69.40	71.80	137192
2018-01-18	72.20	73.40	70.20	72.00	184399
2018-01-19	71.40	75.60	70.40	75.00	212910
2018-01-22	75.60	77.60	74.20	75.80	197417
2018-01-23	76.20	77.80	74.30	76.00	159149
2018-01-24	76.80	77.80	74.00	75.80	142598
2018-01-25	76.40	77.70	74.80	74.80	116144
2018-01-26	75.40	78.60	74.20	76.40	89401
2018-01-29	76.00	77.20	73.40	75.00	131873
2018-01-30	74.00	74.20	71.30	72.20	131426
2018-01-31	72.40	73.80	70.60	72.60	200466
2018-02-01	72.80	76.60	72.20	74.00	161641
2018-02-02	72.00	74.50	70.60	71.40	195342
2018-02-05	69.40	72.10	67.00	68.80	296381
2018-02-06	66.80	72.53	66.80	71.80	253667
2018-02-07	71.80	75.00	67.80	69.60	198747
2018-02-08	70.40	72.00	68.00	68.20	371111
2018-02-09	68.80	69.60	62.00	65.60	313530
2018-02-12	67.20	68.00	64.80	66.00	183921
2018-02-13	65.40	65.60	62.60	65.20	171365
2018-02-14	63.00	69.20	62.20	68.40	190877
2018-02-15	67.20	69.20	64.00	67.40	176450
2018-02-16	66.40	69.80	66.00	68.20	124078
2018-02-20	68.20	71.00	67.00	69.80	136680
2018-02-21	69.80	70.30	67.20	68.20	124166
2018-02-22	68.80	70.20	67.60	68.40	131841
2018-02-23	68.40	70.00	67.60	69.20	98990
2018-02-26	69.80	70.00	67.50	69.60	101344
2018-02-27	69.60	71.70	67.00	67.40	139123
2018-02-28	67.40	68.00	62.30	63.00	141205
2018-03-01	62.80	63.20	60.20	62.00	197514
2018-03-02	60.80	61.60	58.60	61.60	123194
2018-03-05	61.40	65.00	61.00	64.40	103367
2018-03-06	64.80	66.00	61.20	61.80	144924
2018-03-07	61.20	62.40	58.40	59.40	114698
2018-03-08	59.80	59.80	56.40	57.20	207183
2018-03-09	58.20	58.80	57.08	57.40	96168
2018-03-12	57.40	58.80	56.64	58.80	87437
2018-03-13	58.60	59.70	57.40	58.00	94684
2018-03-14	59.00	59.00	56.80	57.80	102909
2018-03-15	58.00	58.20	55.70	56.00	108104
2018-03-16	56.20	57.00	54.80	56.80	117809
2018-03-19	56.00	56.60	54.00	54.40	72062
2018-03-20	54.60	55.78	53.00	54.20	100946
2018-03-21	54.80	60.60	54.60	59.60	156191
2018-03-22	58.40	59.40	57.20	57.20	97885
2018-03-23	58.20	59.50	57.00	57.60	93446
2018-03-26	58.00	58.00	55.40	56.80	59629
2018-03-27	57.00	57.40	54.80	55.00	71030
2018-03-28	55.40	55.40	53.20	53.20	55117
2018-03-29	53.40	56.00	53.40	55.40	55523
2018-04-02	55.40	55.50	52.00	53.00	63925
2018-04-03	54.00	54.60	52.30	54.40	48463
2018-04-04	53.00	54.91	52.50	53.80	77786
2018-04-05	54.20	58.40	54.00	56.40	149336
2018-04-06	55.80	57.40	54.60	55.80	80789
2018-04-09	56.00	58.50	54.80	54.80	134331
2018-04-10	56.00	60.50	56.00	59.40	110825
2018-04-11	60.00	62.60	59.40	61.60	91623
2018-04-12	61.60	63.54	60.00	62.20	83403
2018-04-13	62.20	64.20	61.60	61.80	55438
2018-04-16	62.00	63.00	60.20	60.80	79409
2018-04-17	60.40	62.80	60.00	62.40	54221
2018-04-18	64.00	66.20	63.00	65.40	80132
2018-04-19	65.80	68.20	64.60	65.20	102515
2018-04-20	64.20	65.20	63.25	64.00	63620
2018-04-23	63.00	66.10	62.20	63.80	81443
2018-04-24	64.40	65.80	61.80	63.20	95252
2018-04-25	62.60	65.40	61.60	64.60	122180
2018-04-26	65.60	69.30	65.20	67.40	104507
2018-04-27	67.20	71.00	67.20	69.20	114720
2018-04-30	69.20	72.40	68.80	71.20	110344
2018-05-01	70.80	71.10	67.60	67.60	84931
2018-05-02	67.80	71.80	67.80	70.60	106157
2018-05-03	69.80	70.60	68.00	69.20	75947
2018-05-04	68.80	71.00	68.20	69.60	79708
2018-05-07	71.00	73.80	70.20	70.20	101439
2018-05-08	70.20	71.80	68.00	70.80	141655
2018-05-09	72.80	73.90	71.90	72.20	93160
2018-05-10	72.40	74.40	71.80	73.60	81113
2018-05-11	73.60	74.00	72.40	73.00	59983
2018-05-14	74.00	75.80	73.40	75.00	89359
2018-05-15	75.20	78.00	74.60	77.60	74547
2018-05-16	77.80	79.90	76.80	78.20	112899
2018-05-17	79.20	82.00	78.60	80.60	104302
2018-05-18	82.60	82.80	81.00	81.00	110071
2018-05-21	82.00	82.60	81.00	81.20	41914
2018-05-22	81.00	82.40	78.60	78.80	98654
2018-05-23	77.80	80.40	74.60	76.40	98736
2018-05-24	74.00	76.60	72.82	75.80	107633
2018-05-25	72.80	73.00	69.80	71.20	95961
2018-05-29	70.00	70.80	69.20	70.20	65927
2018-05-30	71.20	72.60	70.40	72.00	72756
2018-05-31	71.00	72.50	69.10	69.40	86394
2018-06-01	69.80	70.37	67.40	68.20	57751
2018-06-04	68.60	68.80	64.40	65.40	71990
2018-06-05	64.80	66.76	64.80	65.80	38241
2018-06-06	66.00	67.20	65.20	66.60	48078
2018-06-07	66.80	69.40	66.80	69.20	72557
2018-06-08	69.00	69.10	66.40	67.00	70749
2018-06-11	66.00	66.60	65.40	66.00	38942
2018-06-12	66.20	67.40	65.60	66.60	56343
2018-06-13	66.40	70.70	66.40	69.40	107151
2018-06-14	69.60	70.20	68.00	68.60	74358
2018-06-15	68.40	68.40	63.20	63.20	107539
2018-06-18	63.00	65.40	63.00	64.00	72023
2018-06-19	62.80	63.20	61.30	63.00	47049
2018-06-20	63.40	64.60	63.20	64.40	60191
2018-06-21	63.40	63.40	60.60	61.00	116040
2018-06-22	63.20	65.80	63.00	65.40	98002
2018-06-25	64.80	65.40	63.20	64.00	76826
2018-06-26	65.20	66.40	62.90	65.80	109505
2018-06-27	67.20	69.20	66.60	66.60	87918
2018-06-28	67.00	67.00	64.60	65.80	64989
2018-06-29	66.40	67.40	66.00	66.40	53289
2018-07-02	65.40	65.60	63.60	64.20	38237
2018-07-03	66.20	68.20	65.60	66.60	42069
2018-07-05	66.60	67.00	65.60	65.60	32960
2018-07-06	65.60	68.20	64.80	67.80	41131
2018-07-09	69.00	73.60	68.80	72.20	119951
2018-07-10	74.40	76.60	73.00	74.40	140701
2018-07-11	73.00	75.50	70.70	71.60	105374
2018-07-12	75.20	75.80	72.40	74.00	106969
2018-07-13	75.00	77.20	73.00	73.00	83709
2018-07-16	71.60	72.60	70.50	72.40	61023
2018-07-17	71.80	73.00	71.07	72.40	36765
2018-07-18	71.80	73.80	71.80	72.80	109386
2018-07-19	71.60	74.20	71.60	73.20	95876
2018-07-20	73.80	74.60	72.40	73.00	61966
2018-07-23	72.80	73.00	69.00	69.40	97115
2018-07-24	69.60	70.60	68.40	68.60	58224
2018-07-25	68.60	69.20	67.60	69.20	75086
2018-07-26	66.80	71.70	66.20	71.20	160318
2018-07-27	71.80	71.80	69.20	70.20	77453
2018-07-30	72.00	73.40	71.60	72.60	77046
2018-07-31	72.40	72.80	70.20	72.60	78471
2018-08-01	71.80	73.40	70.20	73.20	71394
2018-08-02	72.00	74.20	71.60	73.00	54002
2018-08-03	73.20	74.10	72.20	72.60	57133
2018-08-06	73.00	73.20	70.80	71.20	34795
2018-08-07	71.80	74.20	71.60	72.60	70780
2018-08-08	71.60	73.80	71.47	72.60	81069
2018-08-09	72.40	73.00	71.60	71.60	61025
2018-08-10	71.20	74.60	69.80	74.20	92487
2018-08-13	74.00	75.40	72.20	73.40	101153
2018-08-14	74.40	76.40	74.40	75.80	92742
2018-08-15	74.40	75.00	70.30	70.60	100714
2018-08-16	71.20	71.72	69.20	70.40	61001
2018-08-17	73.00	74.60	71.20	74.20	77897
2018-08-20	74.00	76.40	73.20	76.00	51099
2018-08-21	77.00	77.80	76.00	76.40	72401
2018-08-22	77.60	80.40	77.20	80.00	81264
2018-08-23	79.20	80.30	77.80	79.80	49729
2018-08-24	80.60	81.60	79.20	79.80	36675
2018-08-27	80.00	82.00	80.00	81.40	52515
2018-08-28	81.80	82.40	80.40	80.60	57531
2018-08-29	80.80	82.20	80.20	81.60	40961
2018-08-30	81.60	81.60	78.40	79.40	45260
2018-08-31	78.60	78.60	76.60	77.80	35550
2018-09-04	78.00	78.60	75.60	76.80	51853
2018-09-05	74.20	74.20	70.80	71.20	89014
2018-09-06	71.00	71.00	67.30	69.00	94680
2018-09-07	68.20	70.20	66.00	70.20	67577
2018-09-10	70.60	71.40	68.40	68.80	50642
2018-09-11	69.00	73.20	68.40	72.20	49787
2018-09-12	73.40	75.20	73.20	73.40	51146
2018-09-13	72.80	73.60	71.00	71.40	41573
2018-09-14	71.40	72.60	70.60	72.40	36009
2018-09-17	72.80	73.00	70.60	71.60	39039
2018-09-18	73.00	74.20	72.40	74.00	42415
2018-09-19	74.00	76.40	73.80	75.80	47912
2018-09-20	77.00	77.00	73.60	75.40	49328
2018-09-21	75.40	76.00	72.80	73.00	82490
2018-09-24	73.60	75.80	71.40	71.80	85527
2018-09-25	72.60	73.80	71.60	72.60	58749
2018-09-26	71.60	72.00	68.40	68.80	55776
2018-09-27	69.20	69.80	68.00	69.60	49755
2018-09-28	69.40	70.60	68.60	69.20	41561
2018-10-01	69.80	70.80	68.80	70.00	57154
2018-10-02	70.00	71.40	67.20	68.20	54019
2018-10-03	68.80	70.20	66.40	70.00	59473
2018-10-04	70.00	71.00	68.40	68.80	74853
2018-10-05	66.80	69.00	64.60	66.80	334038
2018-10-08	66.40	66.80	64.80	65.00	42138
2018-10-09	66.40	67.50	65.60	66.40	78972
2018-10-10	66.40	66.40	62.60	63.40	74423
2018-10-11	62.20	63.60	61.20	62.00	79840
2018-10-12	63.60	64.20	62.00	62.40	49954
2018-10-15	62.20	62.40	60.20	60.80	55607
2018-10-16	61.60	61.60	60.40	60.60	46193
2018-10-17	59.80	60.20	58.70	59.20	50082
2018-10-18	58.60	59.40	57.40	57.80	60796
2018-10-19	58.00	59.80	57.30	57.40	43982
2018-10-22	57.00	57.40	55.60	55.80	44723
2018-10-23	54.20	54.80	52.40	53.40	109757
2018-10-24	53.40	53.80	50.90	51.60	91054
2018-10-25	51.00	51.40	47.80	49.40	246494
2018-10-26	49.40	50.50	48.40	50.00	73310
2018-10-29	50.40	50.40	46.80	47.40	93235
2018-10-30	46.60	49.40	46.20	48.60	136699
2018-10-31	48.80	50.40	48.00	48.20	113351
2018-11-01	48.60	50.30	48.00	48.40	59614
2018-11-02	48.60	49.20	47.20	48.20	33535
2018-11-05	49.00	50.20	48.20	49.00	38713
2018-11-06	49.40	49.80	48.00	49.00	38154
2018-11-07	50.00	54.40	50.00	53.80	87063
2018-11-08	54.40	55.20	52.20	52.60	67586
2018-11-09	51.80	53.80	50.60	52.20	216439
2018-11-12	53.00	53.20	49.00	49.00	54211
2018-11-13	49.00	49.70	47.20	48.00	116235
2018-11-14	49.40	50.00	47.60	49.00	83702
2018-11-15	49.20	50.40	49.00	49.60	45898
2018-11-16	50.00	51.20	48.10	49.40	85253
2018-11-19	50.60	53.60	50.40	52.40	55772
2018-11-20	51.20	52.20	49.40	49.80	72583
2018-11-21	50.20	52.00	50.20	51.20	52985
2018-11-23	50.00	50.80	47.80	48.40	31606
2018-11-26	50.00	50.20	48.10	48.60	41486
2018-11-27	48.20	50.10	47.20	49.80	79359
2018-11-28	49.60	50.60	48.20	49.40	62009
2018-11-29	48.20	48.60	44.20	46.40	128570
2018-11-30	45.40	46.40	43.80	46.00	45895
2018-12-03	46.00	48.60	46.00	46.60	71142
2018-12-04	46.80	47.00	43.40	43.40	52819
2018-12-06	42.00	42.60	40.60	42.00	90373
2018-12-07	43.60	44.80	41.80	42.20	49674
2018-12-10	41.40	41.80	38.80	39.00	110098
2018-12-11	40.40	40.80	37.30	37.80	96962
2018-12-12	38.80	41.60	38.60	39.60	57178
2018-12-13	39.60	41.00	39.00	39.40	78480
2018-12-14	38.60	39.80	37.20	37.20	133342
2018-12-17	37.20	38.20	36.25	36.60	97176
2018-12-18	36.80	37.00	35.20	35.20	81338
2018-12-19	35.40	37.60	35.20	35.20	74244
2018-12-20	34.80	36.40	34.80	35.40	135287
2018-12-21	36.00	37.00	33.60	34.00	99117
2018-12-24	33.00	34.60	33.00	33.80	29411
2018-12-26	34.60	35.40	32.40	35.40	51000
2018-12-27	34.80	35.60	33.10	34.20	46740
2018-12-28	34.40	36.00	34.20	34.80	61180
2018-12-31	35.40	36.10	33.60	34.80	56988
2019-01-02	34.60	37.40	33.40	36.20	57356
2019-01-03	36.60	39.20	36.00	38.40	96951
2019-01-04	39.40	40.50	38.60	40.00	82722
2019-01-07	40.80	41.20	39.40	40.60	67789
2019-01-08	41.20	41.60	39.40	40.40	34082
2019-01-09	41.40	45.00	41.30	44.80	58347
2019-01-10	43.20	45.90	42.40	44.60	45520
2019-01-11	43.80	45.30	43.10	44.40	71129
2019-01-14	43.80	44.40	41.80	42.40	57948
2019-01-15	42.40	45.20	42.20	44.80	85774
2019-01-16	45.80	47.60	43.60	43.60	68017
2019-01-17	43.40	43.80	41.60	43.00	53055
2019-01-18	43.80	43.80	41.30	43.40	91139
2019-01-22	42.60	42.60	40.60	41.20	45591
2019-01-23	41.20	41.40	38.00	39.00	105007
2019-01-24	39.00	39.00	37.60	38.20	144209
2019-01-25	38.40	39.40	38.00	38.60	137375
2019-01-28	38.60	38.60	37.20	38.20	58668
2019-01-29	38.60	39.20	36.80	37.00	89872
2019-01-30	37.80	43.00	37.60	42.20	159217
2019-01-31	42.80	46.40	42.60	43.60	124664
2019-02-01	44.20	45.00	42.80	44.20	71556
2019-02-04	43.60	44.00	42.20	42.80	32648
2019-02-05	43.00	43.00	41.40	42.80	30382
2019-02-06	42.40	44.60	42.00	43.80	62161
2019-02-07	43.60	43.60	40.40	40.40	62198
2019-02-08	40.20	40.40	39.00	39.00	53215
2019-02-11	39.20	41.40	38.20	40.80	42958
2019-02-12	42.00	42.30	40.90	41.40	31906
2019-02-13	41.40	43.40	41.40	42.40	54344
2019-02-14	43.80	51.00	43.80	48.60	255307
2019-02-15	49.00	51.30	48.20	49.00	100638
2019-02-19	49.00	52.80	48.60	52.40	77716
2019-02-20	52.60	55.60	52.00	52.20	97044
2019-02-21	52.00	52.80	50.00	50.00	77712
2019-02-22	50.80	52.49	49.80	51.40	85911
2019-02-25	51.80	52.40	51.00	51.20	43939
2019-02-26	51.20	51.80	50.40	51.20	50826
2019-02-27	51.80	52.60	50.20	51.00	32810
2019-02-28	50.80	50.80	48.80	50.40	43537
2019-03-01	50.60	52.40	50.20	51.20	53885
2019-03-04	51.60	51.80	49.20	50.40	39485
2019-03-05	50.40	50.80	48.80	49.20	30427
2019-03-06	49.00	49.10	47.00	47.40	56002
2019-03-07	47.60	47.80	45.80	46.40	23618
2019-03-08	45.80	46.80	44.20	46.20	27701
2019-03-11	46.60	48.30	46.40	46.60	41500
2019-03-12	46.80	48.00	46.60	47.20	38658
2019-03-13	47.40	48.20	46.40	47.60	56349
2019-03-14	47.40	48.00	46.60	47.60	47154
2019-03-15	46.20	46.60	44.90	45.80	67342
2019-03-18	46.00	48.00	45.80	48.00	61094
2019-03-19	48.20	49.70	48.10	49.00	47077
2019-03-20	49.00	51.90	48.30	49.60	77193
2019-03-21	49.20	52.00	49.20	50.60	48657
2019-03-22	50.00	50.00	48.20	48.40	60404
2019-03-25	47.80	49.20	47.40	48.20	22402
2019-03-26	49.40	49.60	47.80	47.80	56128
2019-03-27	47.80	48.50	46.20	46.80	65308
2019-03-28	47.00	47.20	45.40	47.20	46955
2019-03-29	48.40	48.40	46.40	47.80	39871
2019-04-01	48.20	50.60	47.80	50.40	51277
2019-04-02	50.20	51.20	49.20	50.00	36379
2019-04-03	50.00	51.60	49.70	50.40	38372
2019-04-04	50.20	50.60	48.80	50.20	40367
2019-04-05	50.20	52.60	50.20	52.20	51531
2019-04-08	52.40	55.00	52.00	54.40	78374
2019-04-09	54.40	55.80	53.40	54.00	62059
2019-04-10	54.40	55.50	53.40	55.20	39704
2019-04-11	54.80	55.70	53.60	54.20	37211
2019-04-12	55.60	56.00	54.60	55.20	32952
2019-04-15	55.40	55.40	53.50	54.00	30663
2019-04-16	54.00	55.60	53.00	55.60	54094
2019-04-17	56.00	56.20	55.00	55.80	29974
2019-04-18	55.40	57.40	54.60	57.20	64790
2019-04-22	58.40	59.80	57.30	57.80	66087
2019-04-23	57.40	58.90	57.00	58.60	34509
2019-04-24	58.80	58.80	55.40	56.20	49533
2019-04-25	58.00	60.20	53.60	53.60	113571
2019-04-26	53.40	54.20	51.60	52.00	68353
2019-04-29	52.20	52.60	50.40	50.80	36487
2019-04-30	51.20	51.60	48.60	48.80	83167
2019-05-01	48.80	49.19	46.40	46.60	34011
2019-05-02	46.00	46.40	44.40	44.60	96311
2019-05-03	45.40	46.40	44.60	46.00	46121
2019-05-06	45.20	46.20	44.40	45.60	32257
2019-05-07	45.40	45.40	43.00	44.00	82868
2019-05-08	43.80	44.90	43.80	44.00	31232
2019-05-09	43.40	45.50	43.20	45.40	44827
2019-05-10	45.20	45.20	43.70	44.60	31601
2019-05-13	44.00	44.50	42.10	42.20	40024
2019-05-14	42.80	43.80	42.20	43.40	48893
2019-05-15	43.00	43.40	42.00	43.20	40934
2019-05-16	43.40	44.40	43.00	43.60	28794
2019-05-17	43.60	43.60	42.20	42.20	42052
2019-05-20	42.80	43.20	42.00	42.60	27224
2019-05-21	42.80	43.60	42.00	43.00	33455
2019-05-22	42.80	43.20	40.40	41.20	43223
2019-05-23	40.00	40.20	37.80	37.80	80946
2019-05-24	39.00	39.00	37.00	38.00	47517
2019-05-28	38.20	38.60	37.00	37.00	55459
2019-05-29	36.20	36.50	35.20	36.40	80475
2019-05-30	36.80	37.40	35.20	36.40	61156
2019-05-31	35.60	36.90	35.00	36.20	32988
2019-06-03	36.80	38.30	36.60	37.20	38069
2019-06-04	37.80	40.00	37.80	38.20	81684
2019-06-05	38.20	38.60	35.60	36.00	49271
2019-06-06	36.00	36.80	35.20	36.20	40127
2019-06-07	36.40	37.00	35.80	36.60	46284
2019-06-10	36.60	37.00	35.00	35.80	50762
2019-06-11	35.80	36.50	35.50	36.20	37681
2019-06-12	35.80	36.20	33.00	33.00	62900
2019-06-13	34.40	34.80	33.00	34.40	112014
2019-06-14	34.40	34.60	33.00	33.00	69151
2019-06-17	33.20	34.40	33.00	33.60	61105
2019-06-18	34.40	35.60	33.60	34.00	81060
2019-06-19	34.20	35.20	33.20	34.40	65123
2019-06-20	35.60	39.00	35.60	37.60	78370
2019-06-21	38.80	38.80	36.50	38.00	69034
2019-06-24	38.20	38.20	36.00	36.20	36140
2019-06-25	36.20	37.10	36.00	36.60	31435
2019-06-26	37.40	39.30	36.90	38.20	43103
2019-06-27	38.00	38.20	36.60	37.00	26262
2019-06-28	37.00	37.80	36.60	37.80	19767
2019-07-01	38.60	41.60	38.60	39.00	74562
2019-07-02	38.60	38.60	36.50	37.40	66274
2019-07-03	37.60	37.80	36.60	37.20	23719
2019-07-05	37.40	37.40	36.20	37.40	19084
2019-07-08	37.40	37.50	35.40	35.60	33111
2019-07-09	35.40	35.40	34.40	35.00	27952
2019-07-10	35.20	37.60	35.20	37.60	42702
2019-07-11	37.60	37.80	36.20	37.20	22225
2019-07-12	37.00	37.40	36.20	36.60	23290
2019-07-15	36.40	36.60	34.10	34.60	33656
2019-07-16	34.40	35.60	34.20	34.60	25080
2019-07-17	34.40	34.60	32.80	33.00	50446
2019-07-18	32.80	33.80	32.40	33.60	30814
2019-07-19	33.60	34.20	32.80	34.00	21690
2019-07-22	34.00	34.81	33.40	34.60	25353
2019-07-23	34.60	35.00	34.00	34.20	16539
2019-07-24	34.60	35.20	34.00	34.80	31329
2019-07-25	35.20	36.20	32.80	33.20	54505
2019-07-26	32.80	33.10	31.21	32.20	44997
2019-07-29	32.20	32.80	31.70	32.40	42881
2019-07-30	32.00	35.20	31.80	35.00	59200
2019-07-31	35.20	37.00	34.20	34.20	45495
2019-08-01	34.20	34.90	31.82	32.60	47239
2019-08-02	32.20	32.80	30.60	31.20	47840
2019-08-05	30.60	30.60	29.19	29.40	31997
2019-08-06	29.80	31.00	28.80	29.00	47250
2019-08-07	28.60	29.00	26.40	28.40	54679
2019-08-08	28.80	29.40	27.60	29.00	38168
2019-08-09	29.00	29.40	27.20	27.40	38593
2019-08-12	27.40	27.60	25.20	25.20	70111
2019-08-13	24.40	26.20	23.70	23.80	81157
2019-08-14	23.60	23.60	21.80	22.20	59785
2019-08-15	22.40	22.40	21.40	22.00	36490
2019-08-16	21.80	22.60	21.60	21.80	71464
2019-08-19	22.40	26.00	22.40	25.20	100478
2019-08-20	26.20	26.20	24.00	24.00	81543
2019-08-21	24.40	24.60	22.80	23.00	67595
2019-08-22	23.00	23.80	22.40	22.40	70215
2019-08-23	22.20	22.80	21.40	21.40	52692
2019-08-26	21.60	22.20	20.60	21.20	76048
2019-08-27	21.20	22.40	21.20	21.80	58382
2019-08-28	22.20	23.40	21.60	23.00	82673
2019-08-29	23.60	25.40	23.20	24.80	51185
2019-08-30	25.00	25.00	23.60	24.00	57840
2019-09-03	23.40	24.80	22.80	24.20	49839
2019-09-04	25.00	26.60	25.00	25.80	100311
2019-09-05	26.00	27.20	25.60	27.00	59062
2019-09-06	26.60	27.80	25.80	27.40	47593
2019-09-09	27.40	30.20	27.40	29.00	49097
2019-09-10	29.20	29.80	27.40	28.60	104063
2019-09-11	28.80	30.00	27.80	28.00	63203
2019-09-12	27.80	27.80	26.80	27.20	91933
2019-09-13	27.60	28.20	27.20	28.20	47471
2019-09-16	30.80	31.34	29.40	30.40	100676
2019-09-17	30.60	30.60	28.60	29.00	71387
2019-09-18	28.40	29.00	27.20	27.40	45388
2019-09-19	28.00	28.40	27.60	27.60	39401
2019-09-20	27.60	28.20	26.60	28.00	43729
2019-09-23	27.60	29.00	27.50	28.60	35870
2019-09-24	28.80	28.80	25.60	26.20	62425
2019-09-25	25.40	26.00	25.20	25.40	45672
2019-09-26	24.80	25.40	23.90	24.40	56213
2019-09-27	24.00	25.10	23.60	23.60	34988
2019-09-30	23.20	23.46	22.20	22.80	44616
2019-10-01	22.80	23.40	22.60	22.80	43357
2019-10-02	22.80	23.10	21.00	21.20	65119
2019-10-03	21.00	22.60	20.80	22.40	61629
2019-10-04	22.80	23.20	21.40	21.60	41022
2019-10-07	22.20	22.60	21.20	21.60	41801
2019-10-08	21.20	21.60	20.60	20.60	53798
2019-10-09	21.00	21.40	20.00	20.20	53482
2019-10-10	20.60	21.10	20.20	20.60	20132
2019-10-11	21.20	21.40	20.80	21.00	56327
2019-10-14	20.80	22.00	20.60	21.60	29184
2019-10-15	21.60	22.20	20.80	21.40	41618
2019-10-16	21.20	22.40	21.20	21.60	35580
2019-10-17	21.40	21.80	21.00	21.00	33223
2019-10-18	21.20	22.00	21.00	21.20	30810
2019-10-21	21.40	22.20	21.40	22.00	29385
2019-10-22	22.00	22.40	21.60	21.60	35266
2019-10-23	21.20	21.60	20.80	21.20	59256
2019-10-24	22.00	22.20	20.60	21.00	69174
2019-10-25	21.00	23.00	20.60	23.00	57501
2019-10-28	23.40	24.40	22.60	23.00	37446
2019-10-29	23.00	23.40	21.80	22.40	60412
2019-10-30	22.40	22.40	21.40	21.40	29499
2019-10-31	21.60	21.60	20.80	21.00	27964
2019-11-01	21.20	22.30	21.19	22.20	41684
2019-11-04	22.20	23.20	22.00	23.20	69634
2019-11-05	23.20	23.40	22.20	22.80	53248
2019-11-06	22.60	23.00	21.80	21.80	57845
2019-11-07	22.20	22.80	21.80	22.20	37273
2019-11-08	21.80	22.00	21.00	21.60	65308
2019-11-11	21.20	22.40	20.80	22.00	43253
2019-11-12	21.80	22.20	21.00	21.60	32750
2019-11-13	21.00	21.40	20.60	20.80	33636
2019-11-14	20.80	21.10	20.20	20.40	43998
2019-11-15	20.60	21.40	20.60	20.80	29717
2019-11-18	20.80	21.00	20.20	20.20	18977
2019-11-19	20.20	20.59	20.00	20.00	19913
2019-11-20	20.00	21.00	19.88	20.00	42004
2019-11-21	20.40	21.10	20.00	20.80	32641
2019-11-22	21.00	21.40	20.70	21.00	15996
2019-11-25	20.60	21.30	20.50	20.80	40215
2019-11-26	20.80	21.40	20.80	20.80	19490
2019-11-27	21.20	21.20	20.80	20.80	24302
2019-11-29	20.60	21.40	20.60	21.20	18355
2019-12-02	21.60	22.40	21.30	21.40	22548
2019-12-03	21.60	21.60	20.90	21.00	12110
2019-12-04	21.20	22.40	21.20	22.20	38832
2019-12-05	22.00	22.70	21.80	22.40	24426
2019-12-06	22.40	25.20	22.20	25.20	83978
2019-12-09	25.20	26.00	24.70	25.60	47217
2019-12-10	26.00	26.40	24.60	24.60	47858
2019-12-11	24.80	25.20	24.60	25.00	40678
2019-12-12	25.00	26.00	25.00	25.20	38197
2019-12-13	25.20	26.00	25.20	26.00	25701
2019-12-16	25.80	26.40	25.80	26.20	26168
2019-12-17	26.40	28.40	26.40	27.20	74446
2019-12-18	27.00	28.60	26.80	28.40	44907
2019-12-19	27.40	29.11	27.40	28.20	46708
2019-12-20	28.20	28.40	27.40	27.60	45972
2019-12-23	27.60	29.40	27.60	29.40	52311
2019-12-24	29.20	30.00	28.60	29.40	23545
2019-12-26	29.80	30.20	29.20	29.60	17818
2019-12-27	29.60	30.00	28.20	28.20	29711
2019-12-30	28.20	29.20	27.40	27.60	72256
2019-12-31	27.00	28.40	27.00	28.00	115018
2020-01-02	27.60	29.00	27.60	28.20	39283
2020-01-03	27.60	29.60	27.60	29.00	43537
2020-01-06	30.00	30.70	29.20	30.60	73553
2020-01-07	30.60	31.80	30.20	30.80	35080
2020-01-08	31.40	31.40	29.00	29.40	46409
2020-01-09	29.60	32.80	28.60	32.20	74869
2020-01-10	32.80	32.80	31.60	31.60	50572
2020-01-13	32.00	32.00	30.00	30.00	38570
2020-01-14	31.00	31.20	29.80	30.60	30249
2020-01-15	31.00	31.00	29.80	29.80	29208
2020-01-16	30.00	30.70	29.80	29.80	26450
2020-01-17	30.00	30.20	29.20	29.20	26616
2020-01-21	29.20	29.40	27.20	27.20	31543
2020-01-22	27.20	27.40	26.20	26.20	47160
2020-01-23	25.80	26.20	24.60	25.00	37192
2020-01-24	25.00	25.70	24.40	25.00	40200
2020-01-27	24.20	25.00	23.60	24.60	36312
2020-01-28	25.20	25.20	23.80	24.40	31760
2020-01-29	24.40	25.20	24.10	24.60	19671
2020-01-30	25.00	25.70	24.20	24.60	34199
2020-01-31	24.40	24.60	23.30	23.40	39057
2020-02-03	23.60	24.40	23.00	23.40	31287
2020-02-04	23.80	24.40	23.40	23.40	34902
2020-02-05	24.00	26.00	24.00	25.40	29764
2020-02-06	25.40	25.80	24.31	24.80	39266
2020-02-07	24.80	24.80	24.00	24.60	20739
2020-02-10	23.80	24.80	23.40	23.60	20218
2020-02-11	24.00	25.00	23.60	24.20	28558
2020-02-12	24.80	25.40	24.20	25.00	39989
2020-02-13	26.00	28.40	25.60	28.40	65796
2020-02-14	28.80	29.40	27.20	27.60	36599
2020-02-18	27.20	27.60	26.28	26.80	27101
2020-02-19	27.40	28.60	27.00	28.60	22849
2020-02-20	28.60	29.60	28.10	29.60	36237
2020-02-21	28.80	28.80	27.20	27.40	28411
2020-02-24	26.40	26.40	25.16	25.80	49386
2020-02-25	25.80	25.80	23.80	23.80	41277
2020-02-26	23.60	25.13	23.60	24.40	37949
2020-02-27	23.60	25.10	23.00	24.60	65093
2020-02-28	23.80	25.60	23.60	24.40	67564
2020-03-02	25.00	25.20	24.10	25.00	92648
2020-03-03	26.20	26.40	23.30	23.80	48265
2020-03-04	24.20	24.20	23.00	23.60	41957
2020-03-05	23.40	23.40	22.00	22.60	43268
2020-03-06	22.00	22.40	20.40	20.80	57202
2020-03-09	17.11	17.11	11.06	11.20	133903
2020-03-10	19.20	23.80	11.16	12.00	109506
2020-03-11	12.40	12.60	9.60	9.80	70856
2020-03-12	8.57	9.20	8.20	8.40	55638
2020-03-13	9.07	9.56	8.31	9.00	69388
2020-03-16	8.28	8.99	7.02	7.60	133147
2020-03-17	8.60	8.60	7.06	7.22	78226
2020-03-18	7.00	7.20	5.80	6.56	48394
2020-03-19	6.86	7.20	6.00	6.45	58380
2020-03-20	6.96	7.10	5.44	6.54	108252
2020-03-23	6.80	6.93	5.67	5.70	43786
2020-03-24	6.30	6.64	5.80	6.61	57375
2020-03-25	7.00	7.30	6.18	6.65	67765
2020-03-26	7.00	7.15	6.22	6.34	113596
2020-03-27	6.40	6.80	5.80	6.01	110671
2020-03-30	6.05	6.30	5.50	5.95	43332
2020-03-31	6.30	7.06	6.13	6.27	70210
2020-04-01	6.31	6.60	6.00	6.12	33561
2020-04-02	6.20	7.54	6.20	7.07	108786
2020-04-03	8.00	8.00	6.48	6.90	73136
2020-04-06	7.00	7.26	6.90	7.07	38476
2020-04-07	7.60	7.76	6.43	6.60	85345
2020-04-08	6.72	7.00	6.55	6.69	51203
2020-04-09	7.00	7.40	6.68	7.01	132059
2020-04-13	8.10	8.10	7.01	7.67	158579
2020-04-14	8.00	8.00	7.16	7.47	89856
2020-04-15	7.35	7.35	6.42	6.76	92073
2020-04-16	7.20	7.20	6.40	6.53	46827
2020-04-17	6.51	6.93	6.40	6.69	50599
2020-04-20	6.60	6.60	6.00	6.24	66923
2020-04-21	6.20	6.38	5.70	5.82	54087
2020-04-22	6.30	6.40	5.93	6.38	44654
2020-04-23	6.81	7.29	6.41	7.23	174276
2020-04-24	7.95	7.95	6.98	7.55	168448
2020-04-27	7.23	7.45	6.85	7.43	83558
2020-04-28	7.60	8.00	7.46	8.00	99335
2020-04-29	8.59	9.82	8.18	9.68	166361
2020-04-30	11.00	12.00	9.33	11.00	212401
2020-05-01	10.50	10.76	9.40	10.00	72254
2020-05-04	9.60	10.80	9.40	10.80	54243
2020-05-05	11.88	11.88	11.00	11.40	119238
2020-05-06	11.60	11.60	10.40	10.50	52822
2020-05-07	10.92	11.26	10.23	10.32	35157
2020-05-08	10.42	11.20	10.06	11.11	35958
2020-05-11	11.20	11.60	10.61	11.60	47999
2020-05-12	11.80	11.94	11.42	11.56	56978
2020-05-13	11.20	11.28	10.03	10.24	70697
2020-05-14	10.40	10.72	9.00	10.44	52398
2020-05-15	10.19	10.56	10.00	10.30	25732
2020-05-18	10.50	11.00	10.29	10.74	37971
2020-05-19	10.40	11.00	10.29	10.63	32186
2020-05-20	10.90	11.20	10.64	11.15	26784
2020-05-21	11.20	11.40	10.40	11.10	37103
2020-05-22	10.90	10.99	10.40	10.74	19137
2020-05-26	10.97	11.60	10.80	11.46	35557
2020-05-27	10.32	11.64	10.32	11.60	43549
2020-05-28	11.60	11.60	10.96	11.16	44982
2020-05-29	11.16	11.38	10.60	10.91	59670
2020-06-01	10.80	11.37	10.70	11.20	29521
2020-06-02	11.21	11.85	10.95	11.69	28945
2020-06-03	12.00	13.29	11.23	13.09	67846
2020-06-04	13.40	14.89	13.02	14.68	115539
2020-06-05	16.15	17.20	15.87	17.20	88511
2020-06-08	19.60	19.80	18.00	19.34	169213
2020-06-09	20.00	20.20	18.00	18.18	115749
2020-06-10	18.20	18.58	15.20	17.05	113198
2020-06-11	14.80	15.64	14.62	15.00	51665
2020-06-12	15.60	17.19	15.00	15.70	47010
2020-06-15	14.40	16.50	13.80	16.17	47560
2020-06-16	17.59	17.60	15.90	16.47	40363
2020-06-17	16.55	16.80	15.00	15.22	32651
2020-06-18	15.11	16.00	15.00	15.42	20687
2020-06-19	15.89	16.20	15.14	15.55	24261
2020-06-22	15.60	15.96	15.12	15.42	23577
2020-06-23	15.50	16.40	15.10	15.49	22780
2020-06-24	14.60	15.00	13.82	14.17	38278
2020-06-25	14.00	15.00	13.91	14.11	23036
2020-06-26	14.20	14.41	13.60	14.00	37005
2020-06-29	14.00	15.00	13.60	14.80	31030
2020-06-30	15.00	15.48	14.27	15.18	34753
2020-07-01	15.18	15.90	14.20	15.21	73279
2020-07-02	16.00	16.00	14.40	14.57	19728
2020-07-06	14.42	14.80	13.80	14.23	48721
2020-07-07	14.02	14.29	13.62	13.77	14173
2020-07-08	13.60	13.89	12.80	13.40	25891
2020-07-09	13.00	13.40	12.26	12.50	25552
2020-07-10	12.15	12.88	11.60	12.13	43293
2020-07-13	12.18	12.40	11.40	11.43	27155
2020-07-14	11.40	12.27	11.00	12.20	23513
2020-07-15	12.52	13.64	12.40	13.64	48790
2020-07-16	13.24	13.40	12.96	13.17	19377
2020-07-17	13.26	13.26	12.80	12.82	11076
2020-07-20	13.40	13.40	11.93	12.45	23561
2020-07-21	12.70	13.57	12.69	12.88	22154
2020-07-22	13.20	13.30	12.60	12.97	10659
2020-07-23	13.20	13.30	12.40	12.90	21595
2020-07-24	12.82	13.35	12.81	13.20	15256
2020-07-27	13.24	13.48	12.92	13.40	24642
2020-07-28	13.26	13.47	13.00	13.20	13765
2020-07-29	13.30	13.40	12.81	13.37	12077
2020-07-30	12.65	13.32	12.60	12.80	12411
2020-07-31	12.80	13.05	12.40	12.60	12413
2020-08-03	12.40	12.89	12.40	12.73	5707
2020-08-04	12.80	12.85	12.06	12.21	30114
2020-08-05	12.70	13.40	12.66	12.96	19745
2020-08-06	12.86	13.30	12.80	13.00	6514
2020-08-07	13.00	13.60	12.81	13.37	12954
2020-08-10	13.50	14.40	13.50	14.00	27517
2020-08-11	14.08	15.22	13.80	15.20	70138
2020-08-12	16.00	16.00	15.34	15.80	27412
2020-08-13	15.44	15.83	15.22	15.64	22060
2020-08-14	14.80	16.00	14.80	15.83	13308
2020-08-17	15.83	16.28	15.60	16.22	15627
2020-08-18	16.50	16.55	15.60	15.80	16892
2020-08-19	15.40	15.80	14.80	15.03	11505
2020-08-20	15.00	15.41	14.80	14.97	12107
2020-08-21	15.29	15.29	14.25	14.91	27758
2020-08-24	14.98	16.29	14.70	15.62	21526
2020-08-25	16.00	16.00	14.62	14.80	22708
2020-08-26	15.00	15.00	13.80	13.90	18756
2020-08-27	14.44	14.44	13.60	13.99	24885
2020-08-28	13.60	14.40	13.60	14.09	20055
2020-08-31	13.80	14.00	13.60	13.92	14826
2020-09-01	13.75	14.45	13.75	14.37	19432
2020-09-02	14.00	14.80	13.70	14.04	22313
2020-09-03	14.00	14.59	13.40	13.72	16427
2020-09-04	13.21	14.00	13.17	13.50	12060
2020-09-08	13.00	13.50	12.29	12.56	46145
2020-09-09	12.40	13.15	12.40	12.88	6495
2020-09-10	12.88	13.08	12.43	12.60	19935
2020-09-11	12.43	12.98	12.42	12.48	7099
2020-09-14	12.40	12.93	12.00	12.01	16650
2020-09-15	12.00	12.75	12.00	12.60	14872
2020-09-16	12.25	13.40	12.25	12.96	14137
2020-09-17	13.54	13.54	12.80	12.93	9264
2020-09-18	13.00	13.20	12.80	12.89	18786
2020-09-21	12.70	13.10	12.30	12.81	20517
2020-09-22	12.32	13.20	12.32	12.89	7004
2020-09-23	13.20	13.20	12.47	12.65	8670
2020-09-24	12.30	12.84	12.20	12.70	18720
2020-09-25	12.60	12.80	12.32	12.54	7512
2020-09-28	12.80	13.15	12.60	12.80	6133
2020-09-29	12.60	12.80	12.46	12.65	11713
2020-09-30	12.65	13.22	12.57	12.80	21479
2020-10-01	12.60	12.94	12.40	12.54	14151
2020-10-02	12.40	12.88	11.62	12.62	27422
2020-10-05	12.71	13.72	12.71	13.38	16295
2020-10-06	13.60	13.85	13.20	13.80	22597
2020-10-07	14.00	14.08	13.25	13.90	18087
2020-10-08	13.80	15.00	13.72	14.54	22485
2020-10-09	14.80	15.08	14.29	14.91	13391
2020-10-12	14.98	15.00	14.27	14.71	14095
2020-10-13	14.20	15.00	14.20	14.86	17549
2020-10-14	15.00	15.00	14.10	14.10	8168
2020-10-15	14.00	14.42	13.25	14.39	10384
2020-10-16	14.39	14.80	14.00	14.67	10921
2020-10-19	14.90	15.06	14.16	14.37	34504
2020-10-20	14.23	14.87	14.17	14.77	33576
2020-10-21	14.80	14.96	13.80	14.00	19456
2020-10-22	13.60	15.60	13.60	15.60	34276
2020-10-23	15.96	16.00	15.40	16.00	22402
2020-10-26	15.80	15.89	14.49	15.40	52908
2020-10-27	15.59	15.70	15.10	15.40	24673
2020-10-28	14.80	15.00	13.98	14.61	69636
2020-10-29	14.29	14.38	13.44	13.97	53815
2020-10-30	13.55	14.18	13.40	14.15	17347
2020-11-02	13.75	14.00	13.41	13.64	29852
2020-11-03	13.40	14.60	13.40	13.63	16977
2020-11-04	12.80	13.73	12.80	13.13	29865
2020-11-05	12.80	14.22	12.80	13.84	25288
2020-11-06	14.00	14.00	13.28	13.40	13071
2020-11-09	13.80	15.36	13.60	14.91	56671
2020-11-10	14.91	15.44	14.73	14.80	9912
2020-11-11	15.00	15.98	14.60	14.60	39076
2020-11-12	14.33	15.09	14.15	14.54	111552
2020-11-13	14.27	15.50	14.17	14.97	113746
2020-11-16	15.00	17.21	15.00	17.02	235945
2020-11-17	16.70	17.27	16.25	16.76	120792
2020-11-18	16.78	17.33	16.49	16.87	298255
2020-11-19	16.73	18.36	16.58	18.25	335828
2020-11-20	18.25	18.36	17.50	17.85	277145
2020-11-23	18.19	20.56	18.19	19.67	496461
2020-11-24	20.05	21.03	19.13	19.38	342339
2020-11-25	19.14	20.27	18.80	19.93	216946
2020-11-27	19.76	20.53	19.76	19.82	43047
2020-11-30	19.82	20.00	18.79	19.13	234889
2020-12-01	19.50	20.47	19.50	19.94	150514
2020-12-02	20.07	21.36	20.05	20.83	146559
2020-12-03	20.76	21.35	20.61	20.77	79501
2020-12-04	21.12	22.68	21.10	22.17	148872
2020-12-07	22.00	22.00	21.42	21.68	156942
2020-12-08	21.44	22.03	21.39	21.60	117054
2020-12-09	21.85	21.93	19.90	20.35	172543
2020-12-10	20.12	21.82	20.12	21.66	142057
2020-12-11	21.56	22.27	21.24	21.31	208533
2020-12-14	21.37	21.77	19.99	20.04	117589
2020-12-15	20.26	20.72	19.81	20.31	73689
2020-12-16	20.46	20.46	19.26	19.26	65819
2020-12-17	19.38	19.82	18.71	19.02	73475
2020-12-18	19.08	19.11	18.40	18.45	59248
2020-12-21	17.90	17.90	16.38	16.53	106486
2020-12-22	16.44	16.80	15.77	15.79	94887
2020-12-23	15.97	16.37	15.84	16.19	150532
2020-12-24	16.28	16.28	15.60	15.76	58965
2020-12-28	15.67	16.49	15.67	15.92	87787
2020-12-29	16.05	16.20	15.60	15.89	72479
2020-12-30	15.88	16.68	15.88	16.51	36845
2020-12-31	16.54	17.09	16.42	16.49	46203
2021-01-04	16.66	17.16	16.25	16.58	44545
2021-01-05	16.99	19.67	16.99	19.21	132223
2021-01-06	19.83	19.92	18.75	19.28	109822
2021-01-07	19.46	20.78	19.33	20.62	106177
2021-01-08	20.83	23.27	20.44	22.81	159088
2021-01-11	22.27	23.75	22.07	22.59	81799
2021-01-12	23.43	24.40	23.32	23.68	106064
2021-01-13	24.44	24.75	23.56	24.20	111628
2021-01-14	24.61	26.26	24.13	24.93	217185
2021-01-15	24.45	24.68	22.98	23.10	166259
2021-01-19	23.07	23.09	22.16	22.20	122891
2021-01-20	22.23	22.99	21.96	22.13	98995
2021-01-21	22.14	22.25	21.12	21.29	91865
2021-01-22	20.50	21.22	20.50	20.89	48205
2021-01-25	20.67	21.02	19.84	20.79	66006
2021-01-26	21.15	21.70	19.98	20.29	77146
2021-01-27	19.89	21.24	19.40	20.50	72490
2021-01-28	20.50	20.92	19.73	20.26	44936
2021-01-29	20.25	20.73	19.22	19.50	96820
2021-02-01	20.06	20.24	19.54	19.85	79605
2021-02-02	20.54	20.81	20.02	20.54	124182
2021-02-03	20.75	22.79	20.73	22.69	136414
2021-02-04	23.08	23.36	22.16	23.23	110072
2021-02-05	23.83	24.29	23.29	24.11	88019
2021-02-08	24.36	25.09	23.94	24.30	88370
2021-02-09	24.03	25.69	23.61	25.16	118912
2021-02-10	24.83	25.31	22.31	22.66	202519
2021-02-11	22.65	23.11	22.45	22.66	145689
2021-02-12	22.72	24.46	22.40	24.16	110692
2021-02-16	24.85	25.90	23.84	24.08	114436
2021-02-17	24.08	24.50	23.21	24.38	171363
2021-02-18	24.00	24.35	22.98	22.98	123740
2021-02-19	22.84	23.27	22.65	23.05	60995
2021-02-22	22.91	25.48	22.91	24.40	111828
2021-02-23	24.39	24.78	22.50	23.31	111624
2021-02-24	23.47	25.51	23.47	24.82	86220
2021-02-25	24.99	25.90	23.81	23.94	97651
2021-02-26	23.45	23.92	22.07	23.13	98814
2021-03-01	23.97	24.14	22.40	23.28	98442
2021-03-02	23.30	23.50	22.33	22.60	104068
2021-03-03	22.56	23.38	22.20	22.24	63979
2021-03-04	22.53	23.46	21.54	23.20	170717
2021-03-05	23.78	25.69	23.10	25.62	167762
2021-03-08	26.00	26.75	24.79	25.69	122779
2021-03-09	25.89	26.18	25.22	25.36	88616
2021-03-10	25.43	27.00	25.43	26.52	162301
2021-03-11	26.59	28.31	26.19	27.86	206922
2021-03-12	28.04	28.82	27.18	27.33	83152
2021-03-15	27.58	27.88	25.70	26.17	232347
2021-03-16	25.77	25.91	23.54	23.74	302363
2021-03-17	23.64	24.08	22.70	23.76	105768
2021-03-18	23.73	24.01	21.32	21.36	196467
2021-03-19	21.27	22.55	21.14	21.95	123561
2021-03-22	21.91	21.91	20.89	21.18	105893
2021-03-23	20.94	20.94	20.00	20.10	114323
2021-03-24	20.68	21.66	20.21	20.23	117911
2021-03-25	19.71	20.69	19.65	20.68	117943
2021-03-26	21.06	21.63	20.80	21.39	83597
2021-03-29	21.39	21.39	20.44	20.92	63267
2021-03-30	20.62	21.11	20.51	20.94	47542
2021-03-31	21.06	21.70	20.95	21.61	96110
2021-04-01	21.74	23.33	21.74	23.20	88273
2021-04-05	23.31	23.31	22.71	22.95	81910
2021-04-06	23.10	24.36	22.90	23.03	98662
2021-04-07	22.99	24.84	22.95	24.41	105435
2021-04-08	24.40	24.73	23.97	24.47	62365
2021-04-09	24.57	25.22	24.24	24.28	79589
2021-04-12	24.79	25.02	24.28	24.88	68533
2021-04-13	24.77	25.25	24.62	25.24	53864
2021-04-14	25.19	26.75	25.19	26.68	109073
2021-04-15	27.07	28.44	27.07	27.61	74557
2021-04-16	27.61	27.88	26.50	27.76	59475
2021-04-19	27.51	28.66	27.21	27.66	90332
2021-04-20	27.45	28.45	26.37	26.50	108836
2021-04-21	26.02	27.67	25.90	26.48	67800
2021-04-22	26.76	26.76	24.81	25.44	102571
2021-04-23	25.66	25.66	24.90	24.92	62564
2021-04-26	24.85	25.39	24.50	24.90	70722
2021-04-27	25.00	25.26	24.54	24.89	30407
2021-04-28	25.23	26.80	25.10	26.80	45484
2021-04-29	27.15	27.55	26.46	26.81	44875
2021-04-30	26.19	26.70	25.41	25.70	45714
2021-05-03	25.83	26.37	25.34	25.68	65656
2021-05-04	25.73	26.28	24.68	25.99	52932
2021-05-05	26.19	28.15	25.93	27.26	33404
2021-05-06	27.54	27.71	26.60	27.45	79276
2021-05-07	27.06	28.50	27.06	28.00	115545
2021-05-10	28.52	29.00	26.40	26.75	171074
2021-05-11	26.00	26.09	25.35	25.53	212753
2021-05-12	25.73	26.77	25.57	26.65	104475
2021-05-13	26.17	27.53	26.12	26.97	71305
2021-05-14	27.48	28.88	27.34	28.10	89733
2021-05-17	27.79	29.34	27.79	29.32	54873
2021-05-18	29.44	30.36	29.17	30.09	87528
2021-05-19	29.17	30.16	28.76	29.65	50839
2021-05-20	29.74	30.51	29.10	30.39	69918
2021-05-21	30.97	31.38	30.50	30.66	41848
2021-05-24	31.02	31.29	30.65	31.25	30354
2021-05-25	31.16	31.66	30.13	30.81	58375
2021-05-26	30.64	31.71	30.51	31.43	35772
2021-05-27	31.61	31.77	30.85	31.51	28935
2021-05-28	31.42	31.93	31.16	31.66	24952
2021-06-01	32.00	33.87	31.99	32.98	70155
2021-06-02	33.06	35.58	32.97	35.45	148931
2021-06-03	35.86	38.29	34.84	37.04	160688
2021-06-04	37.54	39.88	37.50	39.24	186172
2021-06-07	38.85	39.04	36.42	36.67	146620
2021-06-08	36.10	39.63	35.46	38.68	116448
2021-06-09	38.66	38.73	37.03	37.29	66547
2021-06-10	37.90	38.10	36.46	37.31	56158
2021-06-11	37.13	38.03	36.79	37.90	41328
2021-06-14	38.29	40.50	38.15	39.31	122253
2021-06-15	39.08	40.40	38.49	40.16	88097
2021-06-16	40.05	40.16	39.08	39.82	63301
2021-06-17	39.81	39.81	36.94	37.29	152675
2021-06-18	36.51	38.30	36.11	37.04	71087
2021-06-21	37.66	39.10	37.12	38.54	53781
2021-06-22	38.09	38.65	37.91	38.31	34927
2021-06-23	39.33	42.00	39.13	40.89	228605
2021-06-24	41.26	41.41	39.64	40.24	108340
2021-06-25	40.46	41.08	38.83	39.86	142828
2021-06-28	39.85	40.00	38.18	39.87	87878
2021-06-29	39.97	43.48	39.97	42.17	97272
2021-06-30	42.08	43.63	41.52	41.70	52426
2021-07-01	42.64	44.52	42.49	43.79	113524
2021-07-02	44.26	44.26	40.90	41.74	140261
2021-07-06	42.08	42.10	40.63	41.70	72800
2021-07-07	41.86	41.86	39.28	39.53	69983
2021-07-08	38.67	40.65	38.13	40.27	56788
2021-07-09	41.20	42.23	40.41	41.61	63042
2021-07-12	41.00	41.93	40.26	41.82	41509
2021-07-13	41.44	41.67	40.40	40.98	59104
2021-07-14	40.57	40.85	36.75	37.32	157841
2021-07-15	36.84	37.72	35.35	35.86	124260
2021-07-16	35.72	36.39	34.52	34.69	83776
2021-07-19	33.40	33.52	31.29	31.62	116976
2021-07-20	31.63	32.70	31.27	32.54	89350
2021-07-21	33.18	35.12	33.18	34.29	63931
2021-07-22	32.82	35.25	31.45	34.08	144655
2021-07-23	34.91	34.91	32.65	33.10	62518
2021-07-26	33.82	35.61	33.76	35.13	64761
2021-07-27	34.95	35.13	33.41	33.67	43246
2021-07-28	33.96	33.97	32.90	33.53	52897
2021-07-29	34.00	34.00	33.19	33.52	30720
2021-07-30	33.28	33.36	32.53	33.28	38866
2021-08-02	33.07	34.03	32.43	32.55	21649
2021-08-03	32.43	34.16	31.95	33.52	67814
2021-08-04	32.82	33.06	31.67	31.75	39900
2021-08-05	32.06	33.61	32.03	32.49	34878
2021-08-06	32.86	33.14	32.22	33.06	23040
2021-08-09	32.25	32.25	30.71	31.36	63181
2021-08-10	31.50	33.06	31.50	32.92	29900
2021-08-11	32.60	33.25	31.96	33.00	24573
2021-08-12	32.83	32.91	32.26	32.50	22364
2021-08-13	32.66	32.66	31.54	31.59	22549
2021-08-16	31.17	31.31	30.25	30.34	53216
2021-08-17	29.97	31.29	29.97	30.39	50054
2021-08-18	30.31	30.71	29.95	29.99	54089
2021-08-19	29.23	29.25	28.00	28.98	62544
2021-08-20	29.13	29.67	28.86	29.64	26885
2021-08-23	30.79	31.34	30.36	30.48	39274
2021-08-24	31.47	31.95	31.00	31.74	48990
2021-08-25	31.54	32.03	30.38	31.13	34178
2021-08-26	30.74	31.65	30.70	31.16	25662
2021-08-27	31.63	32.75	31.63	32.61	32318
2021-08-30	33.03	33.19	31.90	31.93	24548
2021-08-31	31.88	32.67	31.57	32.60	17376
2021-09-01	32.49	32.49	31.80	31.85	19745
2021-09-02	32.50	34.37	32.33	34.08	32583
2021-09-03	34.22	34.22	33.19	33.51	21544
2021-09-07	33.23	33.84	32.58	32.79	20881
2021-09-08	33.06	33.15	32.30	32.64	14025
2021-09-09	32.40	33.88	32.40	33.40	20050
2021-09-10	33.94	34.50	33.24	33.28	29337
2021-09-13	34.02	35.58	34.02	35.51	31281
2021-09-14	35.94	35.94	33.58	33.69	28509
2021-09-15	34.22	34.84	33.57	34.58	32684
2021-09-16	34.49	34.58	33.59	34.21	14595
2021-09-17	33.73	34.45	33.50	34.14	20252
2021-09-20	33.13	33.71	32.41	33.22	31273
2021-09-21	33.38	33.38	32.05	32.61	22769
2021-09-22	33.14	35.55	33.14	34.47	39278
2021-09-23	34.91	35.54	34.37	35.13	25911
2021-09-24	34.59	36.55	34.59	36.51	40651
2021-09-27	37.00	39.28	36.79	39.12	64037
2021-09-28	39.60	40.45	38.67	39.42	64904
2021-09-29	39.34	40.52	38.78	40.19	38231
2021-09-30	39.90	41.00	39.44	40.41	23771
2021-10-01	40.69	41.50	40.47	40.96	22688
2021-10-04	41.40	42.51	41.40	41.84	38128
2021-10-05	42.21	42.88	40.77	41.90	43389
2021-10-06	41.01	42.57	41.01	41.97	75646
2021-10-07	42.06	43.28	40.94	43.18	47577
2021-10-08	43.34	45.19	43.34	45.03	56053
2021-10-11	45.14	46.08	45.03	45.48	25525
2021-10-12	45.29	47.33	44.74	47.08	85304
2021-10-13	46.75	46.75	44.96	45.70	39474
2021-10-14	46.50	48.48	46.22	48.32	55299
2021-10-15	48.54	49.95	48.43	49.36	42977
2021-10-18	49.48	50.42	47.76	47.90	43324
2021-10-19	48.12	49.21	47.11	48.76	48743
2021-10-20	48.45	49.35	47.78	49.11	31838
2021-10-21	47.94	48.09	43.61	45.33	173765
2021-10-22	45.33	45.99	44.14	44.85	78078
2021-10-25	45.13	45.98	45.10	45.91	39869
2021-10-26	45.81	47.04	45.81	46.82	43888
2021-10-27	46.43	46.70	44.62	44.71	37378
2021-10-28	44.41	45.60	44.41	45.24	48005
2021-10-29	45.48	45.90	44.00	44.26	42346
2021-11-01	44.74	45.24	44.36	44.36	26613
2021-11-02	44.31	44.50	43.37	43.62	27845
2021-11-03	43.02	43.96	42.69	43.75	37004
2021-11-04	44.37	45.43	42.90	42.96	57561
2021-11-05	43.60	43.82	42.99	43.24	41793
2021-11-08	43.70	44.07	42.00	42.05	41452
2021-11-09	41.54	42.91	41.46	42.88	45996
2021-11-10	42.38	42.83	40.75	40.82	45816
2021-11-11	40.98	41.00	39.77	39.83	29423
2021-11-12	39.80	39.91	38.75	39.55	46229
2021-11-15	39.48	39.48	38.18	38.86	46086
2021-11-16	38.22	38.86	38.00	38.65	24929
2021-11-17	38.22	39.04	37.38	37.44	24287
2021-11-18	37.70	37.82	36.53	36.69	37077
2021-11-19	35.83	36.07	34.71	35.10	73873
2021-11-22	35.06	35.30	34.48	34.56	43350
2021-11-23	35.01	35.84	34.82	35.05	34041
2021-11-24	34.80	35.88	34.80	35.36	22939
2021-11-26	34.03	34.23	32.49	33.70	33627
2021-11-29	34.43	34.54	32.99	33.50	25925
2021-11-30	32.77	33.35	31.21	31.87	65367
2021-12-01	32.32	32.61	31.43	31.52	85160
2021-12-02	31.42	32.69	31.00	32.33	43597
2021-12-03	32.82	33.28	31.05	31.37	38482
2021-12-06	31.88	32.39	31.32	31.96	47704
2021-12-07	32.52	33.76	32.52	33.52	25345
2021-12-08	33.61	34.92	33.61	34.55	29311
2021-12-09	34.74	34.77	33.78	34.03	36877
2021-12-10	34.44	34.83	33.85	34.27	42229
2021-12-13	34.07	34.14	32.52	32.59	37091
2021-12-14	32.38	32.90	31.72	31.75	40174
2021-12-15	31.51	33.64	30.76	33.37	67783
2021-12-16	33.73	34.55	32.68	33.08	82916
2021-12-17	32.75	32.75	30.92	31.48	74223
2021-12-20	30.51	30.86	29.26	30.75	94277
2021-12-21	32.19	34.43	32.13	34.32	122862
2021-12-22	34.06	34.99	33.42	34.62	27748
2021-12-23	34.78	35.34	34.57	34.74	26022
2021-12-27	33.39	35.61	33.39	35.44	30327
2021-12-28	35.66	35.78	34.54	34.77	11724
2021-12-29	34.59	35.08	34.05	34.06	35555
2021-12-30	33.95	35.12	33.95	35.01	40877
2021-12-31	34.70	35.53	34.70	35.43	23262
2022-01-03	36.68	37.48	35.88	37.20	25568
2022-01-04	37.64	38.19	36.77	37.02	47560
2022-01-05	37.34	39.06	36.94	37.28	77018
2022-01-06	38.34	40.18	37.47	40.10	85735
2022-01-07	40.30	42.08	39.84	41.30	102544
2022-01-10	41.30	41.94	39.00	40.42	61356
2022-01-11	40.55	41.84	40.55	41.45	50725
2022-01-12	41.86	42.45	40.47	40.53	29984
2022-01-13	40.77	41.71	40.23	40.43	20217
2022-01-14	40.32	44.89	40.28	44.86	125290
2022-01-18	45.89	46.33	44.26	45.35	74071
2022-01-19	46.00	46.00	44.45	44.69	63280
2022-01-20	44.36	45.03	42.87	42.96	47642
2022-01-21	42.23	43.00	40.42	40.60	101543
2022-01-24	39.33	39.95	37.23	39.92	116360
2022-01-25	39.41	41.40	37.79	41.17	72776
2022-01-26	42.05	42.50	40.14	40.65	63661
2022-01-27	41.34	42.81	40.72	41.72	66793
2022-01-28	41.63	43.77	41.63	43.00	65317
2022-01-31	42.83	43.95	42.57	43.54	52761
2022-02-01	43.34	45.75	43.34	45.69	56907
2022-02-02	45.80	46.04	44.63	45.81	40963
2022-02-03	45.55	46.18	44.73	45.19	49150
2022-02-04	45.52	46.87	45.34	46.08	48962
2022-02-07	46.02	46.40	45.38	45.55	41942
2022-02-08	45.10	45.10	43.16	44.21	69094
2022-02-09	44.37	46.69	44.37	46.52	60884
2022-02-10	46.63	48.44	46.34	47.61	56278
2022-02-11	48.26	54.79	48.26	53.16	234284
2022-02-14	52.65	53.90	51.77	53.34	121169
2022-02-15	53.54	55.22	51.89	55.00	142891
2022-02-16	56.00	59.09	56.00	58.30	222139
2022-02-17	57.52	58.03	56.11	57.87	78455
2022-02-18	57.18	57.64	56.09	56.16	69494
2022-02-22	57.32	57.73	51.87	52.57	100858
2022-02-23	53.07	53.57	51.52	51.71	82580
2022-02-24	52.48	52.48	50.28	51.21	101979
2022-02-25	51.57	53.23	50.87	53.18	118438
2022-02-28	52.53	58.65	52.53	58.42	130336
2022-03-01	59.13	59.84	56.85	58.50	80959
2022-03-02	59.31	59.87	58.34	59.20	50828
2022-03-03	59.26	60.16	58.27	58.69	60203
2022-03-04	58.12	58.96	57.00	58.51	51099
2022-03-07	59.12	63.23	59.12	61.99	114495
2022-03-08	62.80	66.08	60.85	65.86	143093
2022-03-09	65.00	68.07	62.27	63.13	147354
2022-03-10	62.84	67.45	62.84	67.14	103709
2022-03-11	66.54	68.34	66.00	67.20	70312
2022-03-14	65.77	65.96	61.31	62.12	110904
2022-03-15	59.92	62.22	59.13	61.58	95975
2022-03-16	61.99	63.06	58.66	59.06	109743
2022-03-17	60.20	62.38	60.20	61.20	137024
2022-03-18	61.07	64.00	60.64	62.70	53840
2022-03-21	63.99	65.50	63.64	65.34	50009
2022-03-22	65.44	66.68	64.53	66.65	50624
2022-03-23	67.25	69.58	67.25	68.89	52977
2022-03-24	69.04	70.27	68.60	68.82	64787
2022-03-25	68.42	71.39	68.39	70.57	47688
2022-03-28	68.86	69.89	68.10	68.54	73564
2022-03-29	67.30	72.82	65.96	71.72	92360
2022-03-30	72.85	75.33	72.12	72.33	70775
2022-03-31	71.46	74.84	70.99	73.92	68204
2022-04-01	73.77	76.60	73.56	75.79	88560
2022-04-04	76.77	78.40	75.53	78.18	83619
2022-04-05	78.78	79.11	77.00	77.43	66679
2022-04-06	77.91	79.00	75.49	77.09	65597
2022-04-07	77.29	79.50	75.63	76.39	60597
2022-04-08	76.72	78.05	75.42	77.60	41412
2022-04-11	76.92	77.91	75.47	75.92	55894
2022-04-12	76.74	79.36	76.00	76.14	52554
2022-04-13	77.71	83.69	77.71	83.53	125334
2022-04-14	83.89	84.00	81.65	82.37	70045
2022-04-18	84.50	85.29	80.77	80.98	87689
2022-04-19	80.00	80.05	76.52	77.22	103988
2022-04-20	77.22	78.05	75.35	76.86	59171
2022-04-21	77.81	77.81	73.43	73.58	71582
2022-04-22	73.30	74.53	71.02	71.92	73810
2022-04-25	68.79	70.05	66.25	69.54	158607
2022-04-26	70.00	71.86	68.59	68.97	55917
2022-04-27	68.34	70.01	67.86	68.63	77779
2022-04-28	70.48	71.58	67.11	70.34	159779
2022-04-29	71.74	73.02	70.71	71.79	132062
2022-05-02	71.00	71.68	62.36	62.83	180454
2022-05-03	62.72	67.61	62.02	66.97	101493
2022-05-04	68.10	70.39	66.22	70.14	101291
2022-05-05	70.70	70.75	64.59	65.56	95128
2022-05-06	65.57	66.07	63.00	65.80	85882
2022-05-09	64.08	64.08	59.97	60.79	100593
2022-05-10	61.30	63.39	59.96	62.67	99960
2022-05-11	64.18	67.90	64.18	64.73	66884
2022-05-12	63.96	64.50	61.10	62.39	61508
2022-05-13	64.15	65.49	63.51	64.73	60210
2022-05-16	65.19	68.91	65.12	68.26	66262
2022-05-17	69.86	74.27	69.59	73.60	82213
2022-05-18	73.57	74.45	69.30	71.85	87202
2022-05-19	70.47	75.26	69.68	74.81	61957
2022-05-20	75.92	77.08	72.94	73.74	70401
2022-05-23	74.50	76.49	73.74	75.67	32239
2022-05-24	75.45	78.71	74.67	78.00	78481
2022-05-25	78.55	80.00	75.36	76.13	63170
2022-05-26	77.24	78.16	76.83	77.92	50285
2022-05-27	77.72	78.86	77.06	77.61	48079
2022-05-31	79.72	82.33	76.30	77.72	92169
2022-06-01	79.50	84.36	78.62	83.46	121470
2022-06-02	82.38	83.46	81.54	81.96	58553
2022-06-03	81.96	82.22	80.18	82.20	29472
2022-06-06	82.82	83.99	81.90	83.71	51173
2022-06-07	83.70	85.87	83.20	85.39	57115
2022-06-08	85.30	87.19	84.20	85.20	57995
2022-06-09	83.90	84.51	82.36	82.45	48187
2022-06-10	80.81	81.80	77.60	80.09	70948
2022-06-13	76.89	77.20	72.08	74.38	63204
2022-06-14	75.31	75.31	69.04	70.59	81690
2022-06-15	69.89	71.36	68.06	70.33	72607
2022-06-16	68.15	68.34	63.99	64.89	113005
2022-06-17	64.30	65.07	59.30	61.47	160232
2022-06-21	64.25	69.29	63.96	68.38	105586
2022-06-22	64.02	65.18	62.16	62.19	74097
2022-06-23	62.20	62.20	57.08	57.98	86282
2022-06-24	58.58	61.44	57.98	60.95	64773
2022-06-27	61.84	64.37	61.57	63.90	41629
2022-06-28	65.81	68.02	65.45	67.30	58573
2022-06-29	68.50	68.50	64.58	64.98	38795
2022-06-30	63.07	64.91	61.84	64.02	59633
2022-07-01	64.98	64.98	62.62	63.56	25413
2022-07-05	63.00	63.00	55.00	56.11	88543
2022-07-06	54.89	55.83	50.80	53.12	85463
2022-07-07	54.94	57.03	54.94	56.31	89800
2022-07-08	57.06	58.17	55.13	56.85	57419
2022-07-11	55.68	56.52	54.88	56.16	55168
2022-07-12	54.17	55.17	53.76	54.19	80300
2022-07-13	53.00	55.04	53.00	53.39	64405
2022-07-14	50.87	51.96	49.47	50.09	94267
2022-07-15	51.97	53.16	49.52	53.16	89990
2022-07-18	55.49	58.85	55.49	57.99	77549
2022-07-19	58.36	61.07	58.30	60.51	61872
2022-07-20	59.34	59.98	57.99	59.59	65304
2022-07-21	57.17	57.17	55.47	56.78	51096
2022-07-22	57.21	58.40	56.19	56.47	42317
2022-07-25	57.52	61.28	56.59	60.66	54728
2022-07-26	62.04	62.04	58.93	60.22	56768
2022-07-27	64.99	64.99	60.50	63.83	90095
2022-07-28	64.93	67.88	64.62	66.86	95397
2022-07-29	68.56	68.98	67.01	68.17	57554
2022-08-01	67.14	67.88	65.75	67.49	43470
2022-08-02	67.15	69.83	66.25	69.42	120248
2022-08-03	70.21	70.21	66.87	67.04	210544
2022-08-04	66.29	66.46	60.63	60.86	136003
2022-08-05	59.41	64.37	59.32	62.98	76915
2022-08-08	62.67	64.45	62.67	63.31	52714
2022-08-09	64.09	64.50	62.69	63.08	37943
2022-08-10	63.29	64.96	62.19	64.63	43804
2022-08-11	65.64	67.65	65.41	66.45	45359
2022-08-12	65.49	67.48	65.48	67.39	34128
2022-08-15	65.26	65.70	63.30	65.61	50611
2022-08-16	66.12	67.82	65.85	66.14	54270
2022-08-17	66.16	66.26	62.45	62.45	55850
2022-08-18	63.25	65.00	63.00	64.86	63981
2022-08-19	63.90	64.24	62.49	62.90	34346
2022-08-22	62.00	62.61	60.45	62.49	40574
2022-08-23	64.12	66.77	63.91	65.97	52563
2022-08-24	66.34	67.95	65.60	67.80	55752
2022-08-25	68.12	69.01	66.68	67.34	40294
2022-08-26	66.90	67.35	65.25	65.89	64813
2022-08-29	65.83	68.85	65.63	68.77	35386
2022-08-30	68.00	68.00	61.59	63.05	74695
2022-08-31	61.50	63.05	60.22	61.43	37733
2022-09-01	60.00	61.13	58.43	60.81	66453
2022-09-02	63.05	63.05	61.43	61.72	56247
2022-09-06	62.59	62.59	59.68	60.07	45903
2022-09-07	58.49	59.37	57.34	58.80	47729
2022-09-08	58.99	59.00	56.60	57.94	67160
2022-09-09	59.31	60.52	59.15	60.47	45009
2022-09-12	61.61	61.77	60.53	61.06	43202
2022-09-13	59.40	61.54	59.22	60.43	55806
2022-09-14	60.88	64.39	60.88	64.05	47639
2022-09-15	62.73	63.08	61.58	62.52	39928
2022-09-16	61.54	61.67	59.90	61.13	57524
2022-09-19	58.70	61.75	58.70	61.57	42042
2022-09-20	61.35	62.09	60.66	61.99	43536
2022-09-21	62.51	63.32	60.10	60.11	54426
2022-09-22	61.44	61.44	56.46	56.53	45937
2022-09-23	53.91	53.92	49.85	50.06	122140
2022-09-26	50.04	51.70	47.86	47.88	116901
2022-09-27	49.39	51.29	49.04	50.30	103789
2022-09-28	51.12	51.88	49.33	51.51	68907
2022-09-29	50.77	51.12	48.44	50.91	38094
2022-09-30	50.08	51.49	49.40	50.63	41845
2022-10-03	53.59	55.16	53.51	55.03	73742
2022-10-04	56.86	56.91	55.18	56.40	42604
2022-10-05	56.51	58.53	54.85	58.31	46536
2022-10-06	57.89	59.37	57.51	59.09	32942
2022-10-07	59.71	60.48	56.80	57.04	46768
2022-10-10	56.65	57.27	54.68	54.93	19874
2022-10-11	54.34	55.68	53.38	54.72	41959
2022-10-12	54.35	54.60	52.28	53.99	34301
2022-10-13	52.82	57.38	52.47	57.22	36267
2022-10-14	56.21	57.27	55.78	55.78	46742
2022-10-17	56.90	58.57	56.77	56.95	44882
2022-10-18	57.32	59.23	56.75	58.93	60573
2022-10-19	59.65	63.63	59.43	62.79	64239
2022-10-20	63.84	63.84	61.20	61.49	61602
2022-10-21	62.15	62.19	60.00	61.78	53238
2022-10-24	61.27	62.17	60.48	61.03	35244
2022-10-25	61.08	64.09	60.29	63.95	42165
2022-10-26	64.91	69.90	64.89	68.48	132546
2022-10-27	72.00	73.57	67.02	67.37	109839
2022-10-28	67.78	71.93	67.78	71.88	100009
2022-10-31	70.89	74.38	69.87	73.91	337927
2022-11-01	75.58	78.22	75.40	78.16	150504
2022-11-02	78.20	79.83	75.82	76.22	104406
2022-11-03	75.13	78.99	75.00	78.16	84330
2022-11-04	80.40	81.44	78.47	79.19	63554
2022-11-07	80.32	82.00	79.49	81.98	95827
2022-11-08	81.99	83.95	80.85	83.71	93962
2022-11-09	82.47	82.65	77.67	78.53	121887
2022-11-10	80.41	83.77	79.51	83.65	65977
2022-11-11	85.00	87.36	83.43	83.75	135263
2022-11-14	83.74	84.54	82.53	83.69	73053
2022-11-15	84.35	84.35	81.53	83.68	53486
2022-11-16	82.09	83.01	80.68	82.38	55077
2022-11-17	80.50	81.30	78.77	80.98	85563
2022-11-18	79.09	80.32	77.42	79.47	42363
2022-11-21	77.21	77.70	73.23	77.38	77267
2022-11-22	79.01	82.20	78.30	82.03	49680
2022-11-23	79.65	81.58	79.65	81.28	41918
2022-11-25	81.91	81.91	80.49	80.69	15430
2022-11-28	77.98	78.84	76.58	76.74	45969
2022-11-29	78.10	79.14	77.08	78.23	44395
2022-11-30	79.80	80.32	78.22	79.77	46633
2022-12-01	80.92	81.74	78.77	78.77	33240
2022-12-02	78.70	80.72	78.70	80.58	45235
2022-12-05	81.99	82.00	76.71	76.87	60923
2022-12-06	76.10	78.20	74.20	74.64	63334
2022-12-07	75.14	75.64	73.71	73.74	38771
2022-12-08	75.63	75.76	72.75	73.31	28501
2022-12-09	73.22	73.40	71.39	71.44	28790
2022-12-12	71.94	74.40	71.57	73.19	42742
2022-12-13	75.00	75.77	73.75	74.91	45658
2022-12-14	75.71	76.45	73.40	75.71	37116
2022-12-15	74.40	74.94	72.50	74.46	28078
2022-12-16	72.40	73.49	71.71	73.14	32504
2022-12-19	74.64	75.31	72.69	73.09	54759
2022-12-20	72.70	74.36	72.14	73.63	63423
2022-12-21	75.00	78.10	74.45	77.99	80163
2022-12-22	78.00	78.24	73.80	74.66	40835
2022-12-23	75.53	77.48	75.06	77.36	32003
2022-12-27	78.56	78.59	76.31	77.97	35210
2022-12-28	77.60	78.60	73.97	74.34	24164
2022-12-29	73.82	77.27	73.82	77.10	25347
2022-12-30	76.00	76.92	75.74	76.70	31195
2023-01-03	76.23	76.23	69.49	70.32	56732
2023-01-04	69.79	71.28	69.59	70.95	38435
2023-01-05	70.62	73.64	70.26	73.09	96352
2023-01-06	74.60	75.27	73.24	73.54	28513
2023-01-09	75.91	79.64	75.10	77.01	44323
2023-01-10	77.04	78.50	75.39	78.16	57230
2023-01-11	78.70	79.88	78.36	79.13	51937
2023-01-12	79.99	81.85	79.23	81.13	46403
2023-01-13	81.13	81.99	79.75	81.60	26556
2023-01-17	82.50	83.91	81.35	81.89	67472
2023-01-18	82.72	83.48	80.89	81.41	70807
2023-01-19	81.13	86.69	80.90	84.53	100269
2023-01-20	85.47	86.94	83.69	85.50	66227
2023-01-23	85.46	85.89	83.98	84.51	32004
2023-01-24	84.50	84.54	82.20	82.72	33048
2023-01-25	81.86	84.42	81.23	84.24	45988
2023-01-26	85.81	86.20	81.30	82.51	73442
2023-01-27	82.45	83.28	80.80	81.14	60771
2023-01-30	80.94	81.12	78.91	79.53	101794
2023-01-31	78.51	80.36	77.78	79.67	80982
2023-02-01	79.51	80.07	76.08	78.29	62920
2023-02-02	77.95	77.95	70.66	71.98	115715
2023-02-03	71.72	75.10	71.72	73.96	73750
2023-02-06	73.96	74.36	70.51	71.22	58021
2023-02-07	71.60	72.03	70.63	71.63	50002
2023-02-08	72.42	73.24	71.74	72.05	140394
2023-02-09	71.70	71.70	61.75	62.03	308468
2023-02-10	62.65	65.21	59.77	64.91	145487
2023-02-13	64.67	66.58	62.49	65.32	124643
2023-02-14	64.29	66.18	63.33	63.35	83857
2023-02-15	62.96	62.96	59.85	60.61	152128
2023-02-16	60.49	63.08	59.97	62.49	91106
2023-02-17	61.52	61.89	59.39	59.39	80755
2023-02-21	59.31	60.06	56.56	56.56	87683
2023-02-22	56.60	57.24	55.25	55.57	72034
2023-02-23	56.74	57.41	55.22	56.82	78800
2023-02-24	55.82	57.02	55.12	56.82	53430
2023-02-27	57.32	58.16	56.56	57.55	47381
2023-02-28	58.39	58.59	56.99	56.99	52216
2023-03-01	57.06	58.65	57.06	58.21	52288
2023-03-02	57.84	59.19	57.29	59.01	47060
2023-03-03	57.79	60.55	57.67	59.97	54623
2023-03-06	59.50	60.62	59.08	60.28	51548
2023-03-07	60.08	60.85	58.65	58.92	55855
2023-03-08	58.87	60.03	57.24	57.63	49442
2023-03-09	58.25	58.73	55.45	55.70	71784
2023-03-10	55.19	55.85	53.95	54.35	77758
2023-03-13	52.66	54.59	51.92	52.51	62357
2023-03-14	52.65	53.31	49.84	50.67	94651
2023-03-15	49.42	49.42	45.71	47.21	92283
2023-03-16	46.11	48.30	45.43	48.15	93189
2023-03-17	47.50	47.50	44.92	45.22	117149
2023-03-20	45.22	47.18	45.22	46.02	56067
2023-03-21	47.38	50.59	47.38	49.78	116843
2023-03-22	49.87	49.98	48.51	49.22	73556
2023-03-23	49.54	50.60	47.95	48.51	83906
2023-03-24	47.38	48.65	47.00	48.52	33661
2023-03-27	49.34	49.73	47.84	49.65	74334
2023-03-28	49.14	51.27	49.14	50.11	80046
2023-03-29	51.36	52.80	51.01	52.62	80424
2023-03-30	53.45	53.45	51.14	51.49	35353
2023-03-31	51.44	51.57	50.31	51.42	49973
2023-04-03	53.20	56.68	52.97	53.93	98193
2023-04-04	54.12	54.33	52.42	52.82	53912
2023-04-05	52.50	53.20	51.32	52.68	53269
2023-04-06	52.69	52.70	50.41	50.59	53800
2023-04-10	50.52	51.53	50.25	50.57	30461
2023-04-11	50.55	51.48	50.12	50.66	49661
2023-04-12	51.43	51.43	49.92	50.53	99168
2023-04-13	50.80	52.05	50.80	51.60	46094
2023-04-14	51.61	52.14	51.20	51.96	74864
2023-04-17	51.96	51.96	50.08	50.20	55820
2023-04-18	50.08	51.21	49.65	51.15	42278
2023-04-19	50.17	51.27	49.55	51.20	49593
2023-04-20	50.31	50.97	50.08	50.63	51472
2023-04-21	50.66	51.08	49.46	49.56	50170
2023-04-24	49.67	52.02	49.67	51.75	62702
2023-04-25	51.49	51.49	49.05	49.74	119310
2023-04-26	53.01	53.66	49.51	52.37	163611
2023-04-27	52.30	52.52	50.09	50.33	117039
2023-04-28	50.45	50.81	49.18	49.73	69846
2023-05-01	49.56	49.56	47.84	48.49	109001
2023-05-02	47.79	48.00	45.41	45.44	116787
2023-05-03	45.11	45.95	44.68	45.14	76222
2023-05-04	45.70	45.99	44.60	45.57	58110
2023-05-05	46.86	49.14	46.86	48.64	94398
2023-05-08	49.47	50.00	48.23	48.25	47239
2023-05-09	47.83	48.82	47.30	48.10	78713
2023-05-10	48.65	48.65	46.66	46.86	43457
2023-05-11	46.22	46.22	44.99	45.85	46496
2023-05-12	46.26	46.79	45.63	46.10	50066
2023-05-15	46.44	47.47	45.84	47.20	43166
2023-05-16	47.14	47.14	45.35	45.40	69932
2023-05-17	46.12	47.34	45.82	46.67	51816
2023-05-18	46.36	47.23	45.86	47.14	24476
2023-05-19	47.91	47.91	46.32	46.41	37202
2023-05-22	46.66	47.38	46.18	46.87	15027
2023-05-23	47.17	47.31	46.38	46.45	32408
2023-05-24	46.81	47.04	45.91	46.62	23040
2023-05-25	45.72	45.77	44.72	45.43	42169
2023-05-26	45.88	45.88	44.47	44.49	25798
2023-05-30	43.74	44.09	42.53	43.22	57177
2023-05-31	42.03	42.62	41.56	42.07	66847
2023-06-01	41.87	44.53	41.87	43.70	38259
2023-06-02	44.77	46.37	44.77	45.97	49200
2023-06-05	46.70	45.91	45.04	45.97	42434
2023-06-06	44.52	45.66	44.52	45.30	22459
2023-06-07	45.76	47.73	45.76	47.33	58461
2023-06-08	47.56	47.57	45.10	46.20	64486
2023-06-09	45.98	46.53	45.24	46.06	46610
2023-06-12	45.38	45.78	44.68	45.33	60362
2023-06-13	45.75	48.11	45.75	46.44	64208
2023-06-14	46.97	46.97	44.86	45.16	40178
2023-06-15	45.26	48.00	45.26	47.50	48325
2023-06-16	47.60	47.66	46.82	47.06	42444
2023-06-20	46.62	46.62	45.20	46.04	33019
2023-06-21	45.84	47.44	45.84	46.65	39455
2023-06-22	45.93	46.50	45.48	46.07	35443
2023-06-23	45.44	46.65	44.92	45.81	50069
2023-06-26	45.95	47.45	45.95	46.29	36063
2023-06-27	45.93	46.48	45.54	46.00	55766
2023-06-28	46.02	46.78	45.09	46.56	35631
2023-06-29	46.95	48.54	46.95	48.16	72519
2023-06-30	48.59	49.52	47.43	48.75	57174
2023-07-03	48.88	49.63	48.59	49.47	9780
2023-07-05	49.91	49.91	48.62	49.23	70183
2023-07-06	48.71	48.78	46.29	47.77	62153
2023-07-07	47.45	51.69	47.45	51.05	82838
2023-07-10	51.12	51.32	49.62	49.86	66772
2023-07-11	50.10	51.40	49.70	51.31	47277
2023-07-12	51.99	53.30	51.99	52.31	63226
2023-07-13	52.68	55.26	52.00	55.06	87529
2023-07-14	54.86	54.88	52.39	52.55	49223
2023-07-17	52.31	54.54	52.08	53.88	76781
2023-07-18	53.90	57.54	53.90	56.65	75809
2023-07-19	57.36	58.41	56.57	57.00	55292
2023-07-20	55.44	57.32	54.81	56.63	74172
2023-07-21	56.48	57.15	56.14	57.15	40904
2023-07-24	57.63	58.25	56.78	58.07	94039
2023-07-25	58.21	59.88	57.77	59.43	81073
2023-07-26	59.35	59.81	58.26	59.25	64636
2023-07-27	60.60	63.94	60.17	63.19	170883
2023-07-28	64.00	66.50	64.00	65.91	121054
2023-07-31	66.33	67.73	66.27	66.46	73306
2023-08-01	66.00	66.00	63.56	64.19	48528
2023-08-02	63.71	65.11	62.87	64.89	63635
2023-08-03	65.14	66.10	64.75	65.81	51380
2023-08-04	65.90	67.03	65.75	66.31	43842
2023-08-07	66.28	66.91	65.08	65.37	31704
2023-08-08	65.35	67.22	64.61	67.21	93793
2023-08-09	67.52	68.68	66.78	66.79	62621
2023-08-10	67.24	67.47	66.28	66.80	49652
2023-08-11	66.33	67.67	66.33	67.16	77866
2023-08-14	66.95	66.95	65.67	66.32	47777
2023-08-15	65.80	65.80	64.48	65.15	35590
2023-08-16	65.00	66.38	64.31	64.90	48664
2023-08-17	65.82	66.40	64.09	64.48	70889
2023-08-18	63.86	65.70	63.70	65.25	41142
2023-08-21	65.50	66.25	64.91	65.86	34883
2023-08-22	66.24	66.41	65.52	65.69	41902
2023-08-23	64.77	66.06	63.81	65.35	42765
2023-08-24	65.10	65.51	63.29	64.01	76246
2023-08-25	64.44	65.09	63.88	64.46	38718
2023-08-28	64.99	66.08	64.70	65.23	37484
2023-08-29	65.47	66.75	64.82	65.94	34145
2023-08-30	66.33	66.83	65.35	65.76	43730
2023-08-31	65.82	66.22	64.77	65.92	38676
2023-09-01	66.80	68.82	66.80	68.15	71354
2023-09-05	68.75	68.83	66.93	67.31	42930
2023-09-06	67.11	68.01	65.91	67.05	40797
2023-09-07	66.78	69.00	66.78	68.63	49833
2023-09-08	69.39	73.43	69.39	70.20	112311
2023-09-11	70.89	71.47	68.94	69.05	78079
2023-09-12	69.70	72.39	69.70	72.03	75511
2023-09-13	72.38	72.77	71.32	72.03	55016
2023-09-14	72.52	73.24	71.94	72.16	76171
2023-09-15	72.01	73.11	71.67	72.59	63957
2023-09-18	73.29	73.82	72.22	72.32	64072
2023-09-19	72.80	72.80	69.16	69.99	69121
2023-09-20	69.40	70.94	68.55	68.62	58250
2023-09-21	68.99	68.99	67.04	67.33	61457
2023-09-22	67.97	68.81	67.05	67.11	52549
2023-09-25	66.98	68.84	66.57	68.28	38728
2023-09-26	67.72	68.33	66.63	66.75	51325
2023-09-27	67.99	69.02	67.80	68.38	73188
2023-09-28	68.48	69.98	68.01	68.93	79051
2023-09-29	69.33	69.33	66.19	67.12	77766
2023-10-02	66.80	66.80	61.56	61.95	114070
2023-10-03	60.36	63.04	60.33	62.45	77505
2023-10-04	61.81	61.81	58.28	58.79	83478
2023-10-05	58.40	59.78	58.10	58.32	103635
2023-10-06	58.67	59.80	56.96	59.23	98068
2023-10-09	60.93	62.45	60.93	61.89	29221
2023-10-10	62.05	62.75	61.45	62.28	82345
2023-10-11	62.01	62.25	61.26	62.16	76172
2023-10-12	62.60	62.60	60.18	61.22	50500
2023-10-13	62.09	62.54	61.10	61.70	176664
2023-10-16	62.00	62.85	61.15	62.13	45913
2023-10-17	61.73	63.50	61.73	63.05	72726
2023-10-18	63.07	63.19	60.88	61.42	49958
2023-10-19	60.66	62.52	59.24	61.37	82852
2023-10-20	60.64	61.17	58.47	60.23	111337
2023-10-23	59.17	60.83	58.80	60.00	74531
2023-10-24	59.94	61.24	59.27	60.24	89033
2023-10-25	59.84	61.12	59.54	60.31	175824
2023-10-26	56.53	58.82	56.31	57.87	263648
2023-10-27	58.12	59.93	57.67	57.81	146556
2023-10-30	58.44	59.23	57.59	58.24	160564
2023-10-31	58.44	59.32	57.56	58.05	103585
2023-11-01	58.17	59.14	57.37	57.72	69288
2023-11-02	58.09	60.15	57.95	59.66	94795
2023-11-03	59.31	60.74	59.31	60.00	56659
2023-11-06	60.00	60.66	59.35	59.72	74107
2023-11-07	58.80	59.28	57.56	57.92	154060
2023-11-08	57.47	59.30	57.47	58.50	142566
2023-11-09	59.24	61.42	59.06	59.09	126136
2023-11-10	59.86	60.26	58.71	59.49	85127
2023-11-13	60.20	60.20	58.60	59.07	66114
2023-11-14	59.60	60.51	59.29	60.26	57963
2023-11-15	59.77	60.19	58.40	58.86	139262
2023-11-16	58.23	58.43	56.58	57.36	130627
2023-11-17	58.18	60.27	57.87	59.72	95652
2023-11-20	60.35	60.75	58.72	58.78	53323
2023-11-21	58.00	58.00	56.30	56.96	101134
2023-11-22	56.11	56.48	54.79	56.33	94449
2023-11-24	57.63	60.28	57.63	58.87	57883
2023-11-27	58.87	59.08	58.05	58.30	79888
2023-11-28	58.73	58.73	56.98	57.06	86027
2023-11-29	57.70	58.07	56.78	57.79	79110
2023-11-30	58.39	59.73	57.21	57.80	93631
2023-12-01	57.80	59.11	57.59	57.77	51798
2023-12-04	57.18	57.42	56.50	57.19	54928
2023-12-05	56.76	57.20	54.75	54.76	71524
2023-12-06	54.12	54.83	52.59	52.64	106788
2023-12-07	52.57	53.48	52.12	52.60	117981
2023-12-08	53.35	53.96	52.81	52.85	65940
2023-12-11	52.62	52.89	51.23	51.52	63981
2023-12-12	51.00	51.39	49.68	49.73	97804
2023-12-13	50.04	52.48	49.67	52.32	135141
2023-12-14	53.54	54.97	53.54	54.66	111962
2023-12-15	54.64	54.64	53.06	53.80	55635
2023-12-18	54.95	55.67	53.42	53.79	64069
2023-12-19	54.00	54.54	53.35	54.52	53205
2023-12-20	54.46	55.40	53.86	53.90	61933
2023-12-21	53.94	54.31	53.59	54.00	38345
2023-12-22	54.76	55.09	53.91	53.99	45138
2023-12-26	54.56	55.85	54.25	55.21	112706
2023-12-27	55.45	55.67	54.59	54.59	92412
2023-12-28	54.27	55.13	53.91	54.31	92388
2023-12-29	54.63	54.63	54.09	54.29	53076
2024-01-02	54.82	54.82	52.17	52.40	57270
2024-01-03	52.56	53.65	51.80	52.93	71682
2024-01-04	53.57	53.77	51.81	52.02	74680
2024-01-05	53.26	54.99	52.84	54.82	140925
2024-01-08	53.63	54.16	51.53	53.58	115548
2024-01-09	53.58	53.58	52.39	52.60	54383
2024-01-10	53.20	53.69	52.29	53.64	74416
2024-01-11	53.65	54.80	52.66	54.70	103970
2024-01-12	55.79	56.09	54.23	54.93	75432
2024-01-16	55.37	56.19	54.09	54.45	87989
2024-01-17	53.42	53.89	52.61	53.20	79426
2024-01-18	53.57	54.00	53.00	53.67	52246
2024-01-19	53.33	55.77	53.08	55.61	93833
2024-01-22	55.58	58.38	55.25	57.59	176578
2024-01-23	57.36	59.34	57.36	58.09	98384
2024-01-24	58.71	61.37	58.71	60.79	117269
2024-01-25	61.65	62.00	59.07	60.59	85702
2024-01-26	60.93	61.99	59.90	61.34	77352
2024-01-29	60.96	61.22	59.78	61.06	79279
2024-01-30	59.85	63.39	59.56	63.20	135761
2024-01-31	63.45	63.45	61.79	61.88	93398
2024-02-01	62.66	63.40	60.35	60.71	77580
2024-02-02	60.28	61.00	58.90	59.56	126516
2024-02-05	60.00	60.45	58.07	58.96	133173
2024-02-06	65.00	65.63	61.06	62.33	327085
2024-02-07	62.61	62.61	60.08	61.66	136361
2024-02-08	61.51	64.22	61.51	63.94	96143
2024-02-09	64.61	64.61	63.29	63.92	100580
2024-02-12	63.39	65.38	63.39	64.26	123814
2024-02-13	63.74	63.74	60.42	61.15	165260
2024-02-14	61.80	62.34	60.04	60.28	87531
2024-02-15	60.48	62.97	60.48	62.68	131732
2024-02-16	62.79	63.17	61.69	63.06	75946
2024-02-20	62.33	62.33	59.74	59.79	96608
2024-02-21	59.42	61.83	59.42	60.39	71518
2024-02-22	60.86	61.77	60.48	60.70	70386
2024-02-23	59.99	60.76	59.18	59.94	49586
2024-02-26	59.43	60.54	59.06	59.93	53467
2024-02-27	60.35	60.72	59.90	60.39	49461
2024-02-28	60.46	60.84	59.19	59.27	56329
2024-02-29	59.36	60.44	58.87	59.49	59168
2024-03-01	60.10	62.74	60.10	61.78	57682
2024-03-04	60.75	62.14	60.59	60.97	93774
2024-03-05	61.05	62.26	60.84	61.19	45778
2024-03-06	61.94	62.96	61.30	62.33	79936
2024-03-07	62.01	63.65	62.01	63.23	48786
2024-03-08	62.88	63.47	61.74	62.23	43553
2024-03-11	61.46	62.51	61.12	62.38	46372
2024-03-12	62.23	62.23	60.62	61.41	54115
2024-03-13	61.93	63.20	61.93	62.28	54356
2024-03-14	62.59	63.94	61.68	63.71	70202
2024-03-15	63.99	65.26	63.76	64.21	45931
2024-03-18	64.71	65.98	63.53	65.04	53787
2024-03-19	65.03	66.15	64.63	66.03	43087
2024-03-20	66.04	67.23	64.94	67.18	74725
2024-03-21	67.22	67.54	65.89	65.98	46976
2024-03-22	65.77	65.90	64.57	64.91	41280
2024-03-25	64.97	67.18	64.90	66.58	40759
2024-03-26	67.31	67.31	65.66	65.95	52557
2024-03-27	66.01	67.02	66.01	66.93	19530
2024-03-28	67.56	68.05	67.05	67.29	38918
2024-04-01	67.60	68.02	66.52	67.72	42341
2024-04-02	68.19	71.72	67.08	70.69	115852
2024-04-03	71.03	76.18	71.03	76.01	158983
2024-04-04	76.49	77.14	75.07	75.13	75369
2024-04-05	75.49	76.27	74.67	76.01	76559
2024-04-08	76.29	76.92	75.27	76.52	71155
2024-04-09	76.87	77.21	75.30	75.52	81306
2024-04-10	74.42	75.51	72.82	75.37	73893
2024-04-11	75.37	75.87	73.09	73.13	96879
2024-04-12	73.73	73.87	69.86	70.66	101557
2024-04-15	70.99	70.99	67.80	68.95	103753
2024-04-16	68.43	68.43	67.03	68.26	83636
2024-04-17	68.30	69.36	67.12	68.23	57018
2024-04-18	68.95	68.95	67.25	67.39	48707
2024-04-19	67.47	67.95	66.30	66.82	61229
2024-04-22	66.43	66.95	64.93	65.83	114470
2024-04-23	65.40	68.49	64.18	68.44	116679
2024-04-24	68.00	68.90	67.17	67.87	88667
2024-04-25	65.98	70.41	64.73	68.78	198707
2024-04-26	69.19	72.72	69.19	72.30	168959
2024-04-29	72.66	73.86	72.00	73.38	81081
2024-04-30	72.66	72.66	69.97	70.18	91840
2024-05-01	70.24	70.53	68.29	68.86	110861
2024-05-02	69.78	70.44	69.12	69.92	67396
2024-05-03	70.65	71.36	69.72	71.12	53543
2024-05-06	72.03	74.16	71.78	72.38	59133
2024-05-07	72.42	73.50	72.34	72.78	45455
2024-05-08	72.16	73.21	71.93	72.92	101164
2024-05-09	72.97	74.41	72.97	74.31	121758
2024-05-10	74.40	74.62	71.34	71.55	56341
2024-05-13	71.75	72.05	70.86	71.07	53825
2024-05-14	70.82	71.44	69.73	71.28	59504
2024-05-15	71.28	71.69	69.62	71.20	45779
2024-05-16	71.27	71.63	70.60	70.94	30689
2024-05-17	71.35	72.31	70.91	71.90	43032
2024-05-20	72.12	72.90	72.12	72.45	37609
2024-05-21	71.84	72.92	71.52	71.71	34219
2024-05-22	71.20	71.20	69.29	69.97	64390
2024-05-23	70.48	70.98	68.93	69.14	44459
2024-05-24	69.87	71.27	69.87	70.79	29258
2024-05-28	71.49	73.71	71.49	73.62	58542
2024-05-29	73.24	73.88	72.05	72.25	45342
2024-05-30	72.01	73.10	72.01	72.68	29888
2024-05-31	73.58	74.60	73.10	74.56	43086
2024-06-03	75.22	75.39	69.24	70.07	80950
2024-06-04	68.98	68.98	66.74	67.23	95228
2024-06-05	67.39	68.07	66.40	66.96	51581
2024-06-06	67.28	67.83	66.34	67.68	28667
2024-06-07	67.01	67.82	66.63	66.63	38556
2024-06-10	66.94	69.94	66.87	69.24	37782
2024-06-11	68.53	69.06	67.80	68.31	30793
2024-06-12	69.77	70.06	68.00	68.19	41576
2024-06-13	68.01	68.01	65.85	66.68	37947
2024-06-14	66.13	66.37	65.40	65.54	38010
2024-06-17	65.66	66.22	65.40	65.63	28791
2024-06-18	65.55	67.46	65.42	65.66	29310
2024-06-20	66.27	68.30	66.27	67.50	34858
2024-06-21	67.70	67.70	65.53	66.57	82257
2024-06-24	66.75	70.39	66.75	70.20	69198
2024-06-25	69.86	69.86	68.82	69.78	23548
2024-06-26	69.78	69.80	68.37	69.49	21274
2024-06-27	69.97	70.71	69.71	70.44	27756
2024-06-28	71.18	71.40	70.22	70.34	34013
2024-07-01	71.24	71.24	69.07	69.41	24515
2024-07-02	69.82	71.02	69.41	69.95	37025
2024-07-03	70.05	70.67	69.98	70.27	21757
2024-07-05	70.56	70.57	68.71	68.95	27716
2024-07-08	68.70	69.45	68.65	69.28	22849
2024-07-09	68.82	69.17	67.46	67.78	40954
2024-07-10	67.83	70.20	67.43	70.04	36957
2024-07-11	70.30	72.11	70.16	71.72	34739
2024-07-12	72.00	72.44	71.39	72.07	30948
2024-07-15	72.46	76.25	71.74	75.37	76278
2024-07-16	75.06	76.74	73.59	76.64	59852
2024-07-17	76.87	78.13	75.17	75.66	43115
2024-07-18	75.39	76.00	73.52	73.86	39616
2024-07-19	73.86	73.86	71.51	71.63	32329
2024-07-22	71.50	72.18	70.39	71.85	39914
2024-07-23	71.16	72.76	71.05	72.71	40765
2024-07-24	72.60	73.18	70.71	71.24	40968
2024-07-25	70.64	72.61	69.91	72.24	91947
2024-07-26	72.55	73.48	71.50	73.07	44113
2024-07-29	73.53	73.53	70.67	71.17	32875
2024-07-30	70.62	72.20	70.62	71.98	48101
2024-07-31	74.52	79.07	74.52	76.85	311095
2024-08-01	77.39	77.65	74.16	74.88	90378
2024-08-02	73.50	73.58	68.91	69.61	87558
2024-08-05	66.26	67.17	62.61	66.01	45694
2024-08-06	67.28	68.87	66.48	67.65	51550
2024-08-07	69.76	70.42	66.95	67.60	56773
2024-08-08	68.13	69.50	68.12	68.66	51071
2024-08-09	68.64	68.75	67.65	68.47	39537
2024-08-12	69.06	70.64	68.57	69.59	35273
2024-08-13	69.54	70.14	68.73	69.89	47620
2024-08-14	70.23	70.35	69.14	69.15	32192
2024-08-15	70.38	70.91	69.36	70.79	31611
2024-08-16	70.06	71.12	69.79	69.89	24952
2024-08-19	70.43	71.28	70.20	70.70	30206
2024-08-20	70.48	70.66	68.56	68.57	34563
2024-08-21	69.30	69.93	68.48	69.07	45716
2024-08-22	69.66	69.66	68.47	68.69	44701
2024-08-23	69.55	72.68	69.55	72.43	34578
2024-08-26	73.54	75.19	73.26	74.18	47884
2024-08-27	73.64	74.14	72.10	72.47	25680
2024-08-28	71.60	73.41	71.34	73.38	45231
2024-08-29	73.94	74.17	72.78	73.37	28424
2024-08-30	72.65	72.69	71.44	72.31	21200
2024-09-03	70.61	70.88	67.85	68.16	74424
2024-09-04	68.48	68.90	66.88	67.02	55555
2024-09-05	67.91	68.03	66.35	67.85	48359
2024-09-06	67.97	68.16	64.66	65.08	57381
2024-09-09	64.72	66.80	64.06	65.84	53823
2024-09-10	65.41	65.41	61.24	62.48	82318
2024-09-11	62.79	63.02	59.98	62.46	66200
2024-09-12	63.20	64.14	62.18	63.40	32487
2024-09-13	65.00	65.00	62.96	63.46	49308
2024-09-16	64.83	65.46	63.69	64.70	42437
2024-09-17	64.56	66.21	64.56	66.18	74773
2024-09-18	66.09	67.02	64.82	65.14	56912
2024-09-19	67.46	67.46	65.57	67.09	61045
2024-09-20	66.00	67.40	65.69	66.53	49728
2024-09-23	66.92	67.38	64.78	65.05	59907
2024-09-24	66.30	66.74	65.62	65.73	43574
2024-09-25	65.21	65.24	62.58	62.63	52089
2024-09-26	61.96	62.43	60.17	60.66	77277
2024-09-27	61.58	62.06	60.62	61.91	76385
2024-09-30	61.30	62.72	60.80	61.65	53702
2024-10-01	61.17	63.62	61.17	62.91	81126
2024-10-02	63.72	63.77	61.54	62.66	59351
2024-10-03	62.93	64.48	62.29	64.31	71956
2024-10-04	64.73	65.09	63.90	64.88	54269
2024-10-07	65.42	65.74	64.71	65.39	54269
2024-10-08	64.41	64.41	62.50	62.97	65082
2024-10-09	62.30	63.35	62.07	62.53	27552
2024-10-10	62.54	63.37	61.99	62.77	55388
2024-10-11	62.81	63.41	62.60	63.27	72967
2024-10-14	62.70	63.22	62.45	62.64	20803
2024-10-15	60.80	61.51	59.81	59.98	69181
2024-10-16	60.54	60.80	59.75	60.55	45785
2024-10-17	60.43	61.20	59.80	60.46	72157
2024-10-18	60.08	60.48	59.11	60.47	60715
2024-10-21	61.16	61.16	59.53	59.93	59607
2024-10-22	60.35	60.35	58.96	58.98	79760
2024-10-23	58.87	58.88	57.51	57.94	65959
2024-10-24	58.10	58.22	56.72	58.17	71251
2024-10-25	58.85	58.85	57.98	58.85	83680
2024-10-28	57.20	57.96	56.69	57.92	80126
2024-10-29	58.00	58.22	56.57	57.15	149176
2024-10-30	58.88	62.78	57.55	61.17	216158
2024-10-31	61.80	61.80	59.47	60.05	131092
2024-11-01	60.97	61.17	59.05	59.25	102221
2024-11-04	59.76	61.83	59.76	61.34	107642
2024-11-05	61.87	62.09	60.96	61.91	87695
2024-11-06	63.46	64.33	62.66	64.04	138062
2024-11-07	63.54	65.68	63.54	65.39	68692
2024-11-08	64.58	65.35	63.62	63.91	63627
2024-11-11	63.91	64.39	63.34	64.12	146551
2024-11-12	63.79	64.77	62.89	63.44	107885
2024-11-13	63.50	63.74	61.92	62.23	102662
2024-11-14	62.58	65.15	62.58	63.63	100978
2024-11-15	63.25	64.31	62.04	62.30	69137
2024-11-18	62.90	63.85	62.81	63.03	106554
2024-11-19	62.16	63.32	61.81	62.77	54744
2024-11-20	63.19	65.36	63.07	65.14	100808
2024-11-21	66.00	67.05	65.48	66.13	81105
2024-11-22	66.36	66.71	65.57	66.38	66120
2024-11-25	66.52	66.58	64.01	64.60	64053
2024-11-26	64.31	64.31	61.17	61.60	87221
2024-11-27	62.17	63.20	61.80	62.44	39635
2024-11-29	62.80	63.79	62.80	63.17	34853
2024-12-02	63.11	63.46	61.78	62.41	48089
2024-12-03	63.06	63.16	61.94	62.72	45886
2024-12-04	63.32	63.32	60.19	60.68	53819
2024-12-05	61.12	61.84	60.74	61.28	46311
2024-12-06	60.91	60.91	58.32	58.98	62039
2024-12-09	59.79	61.55	59.63	60.44	63478
2024-12-10	61.01	61.31	60.32	60.60	193751
2024-12-11	60.87	61.88	60.51	61.54	46375
2024-12-12	61.21	61.68	60.25	61.33	60707
2024-12-13	61.71	61.71	59.99	60.35	37705
2024-12-16	59.70	60.49	58.96	59.06	70375
2024-12-17	58.27	58.64	57.16	58.46	54549
2024-12-18	58.46	59.17	56.40	56.72	74191
2024-12-19	57.64	58.93	55.82	55.86	74042
2024-12-20	55.33	57.68	55.33	56.58	104731
2024-12-23	56.61	58.21	56.61	57.97	92591
2024-12-24	58.00	58.70	57.48	58.47	22883
2024-12-26	58.32	58.32	57.60	58.13	19135
2024-12-27	57.95	59.00	57.60	57.69	38059
2024-12-30	58.31	59.98	57.62	59.40	59665
2024-12-31	59.42	61.77	59.42	61.07	50778
2025-01-02	62.00	63.86	61.89	63.09	66730
2025-01-03	63.47	63.79	62.29	63.70	55008
2025-01-06	64.24	65.45	63.12	63.33	76380
2025-01-07	64.63	67.22	64.20	66.27	105613
2025-01-08	65.77	65.77	63.53	64.12	66099
2025-01-10	64.68	65.54	63.60	64.75	80576
2025-01-13	65.01	66.26	63.76	64.17	58109
2025-01-14	63.90	65.28	63.88	65.17	67768
2025-01-15	65.89	66.08	64.88	65.81	91669
2025-01-16	65.47	66.28	64.69	66.02	70734
2025-01-17	66.33	67.35	65.02	65.37	62121
2025-01-21	66.19	66.19	64.66	65.32	62809
2025-01-22	65.27	66.66	64.59	65.64	67543
2025-01-23	66.00	66.33	63.52	63.66	83250
2025-01-24	63.67	64.24	62.41	63.30	71553
2025-01-27	62.67	62.81	60.67	61.36	70904
2025-01-28	61.30	61.50	59.06	59.74	119906
2025-01-29	59.80	61.16	59.35	61.03	81658
2025-01-30	61.03	61.37	59.57	60.04	80130
2025-01-31	59.52	59.77	58.29	58.29	56554
2025-02-03	57.42	57.65	54.49	55.56	149073
2025-02-04	55.21	58.56	55.21	58.24	112994
2025-02-05	57.56	58.51	57.45	57.85	56529
2025-02-06	57.95	58.04	56.20	56.49	78918
2025-02-07	57.25	57.33	56.00	56.07	116199
2025-02-10	56.61	57.18	56.27	57.07	84998
2025-02-11	56.91	58.11	56.79	56.99	80844
2025-02-12	56.40	57.04	55.99	56.23	77792
2025-02-13	55.38	57.25	53.31	55.76	201502
2025-02-14	56.00	56.04	54.38	54.62	128135
2025-02-18	54.44	55.58	53.95	54.90	201446
2025-02-19	55.27	55.29	54.48	54.83	117412
2025-02-20	55.04	55.21	53.96	54.91	59061
2025-02-21	54.70	54.76	53.46	53.98	171301
2025-02-24	54.24	54.43	53.27	53.44	108755
2025-02-25	53.12	53.61	51.61	51.99	188729
2025-02-26	52.20	52.20	50.53	50.57	114630
2025-02-27	50.65	51.22	50.13	50.13	95591
2025-02-28	50.00	50.14	49.11	49.78	134465
2025-03-03	49.90	50.27	45.56	46.00	231105
2025-03-04	45.55	45.59	43.63	45.41	204880
2025-03-05	45.15	46.75	44.60	45.74	181810
2025-03-06	0.00	0.00	0.00	46.45	215394
2025-03-07	46.90	48.22	46.32	46.44	113203
2025-03-10	46.44	46.44	43.35	44.02	170935
2025-03-11	44.61	45.22	43.00	43.88	139553
2025-03-12	44.31	44.73	43.68	44.47	133099
2025-03-13	44.55	45.11	43.12	43.37	143887
2025-03-14	44.08	45.04	43.76	44.68	112149
2025-03-17	45.09	45.55	44.44	45.10	127222
2025-03-18	45.19	45.24	44.21	44.50	93347
2025-03-19	44.51	45.81	44.51	45.53	77488
2025-03-20	45.20	45.85	45.05	45.46	67612
2025-03-21	44.73	45.31	44.50	44.98	58950
2025-03-24	45.57	46.29	45.30	45.97	105352
2025-03-25	45.67	47.18	45.67	46.91	106335
2025-03-26	47.40	47.94	46.71	47.11	89357
2025-03-27	46.79	47.14	45.95	46.68	85117
2025-03-28	46.47	46.47	45.26	45.36	124089
2025-03-31	44.82	46.97	44.33	46.62	270453
2025-04-01	46.18	48.04	45.42	47.78	203827
2025-04-02	46.93	48.15	46.93	48.10	226137
2025-04-03	46.00	46.97	43.64	43.89	395816
2025-04-04	42.14	42.14	38.38	39.54	404521
2025-04-07	37.74	40.91	36.75	40.33	289043
2025-04-08	41.65	41.66	37.37	38.04	304062
2025-04-09	36.30	44.62	36.20	44.11	339820
2025-04-10	42.04	42.46	39.96	40.90	264909
2025-04-11	41.37	42.90	40.62	42.52	167754
2025-04-14	43.71	43.82	41.20	41.86	115632
2025-04-15	41.96	42.59	41.50	42.09	121405
2025-04-16	42.53	43.34	41.73	42.15	141013
2025-04-17	42.75	43.98	42.32	43.46	123583
2025-04-21	42.93	42.93	41.55	42.13	85480
2025-04-22	42.92	43.58	42.23	43.02	121521
2025-04-23	43.45	43.93	42.06	42.54	152687
2025-04-24	42.77	43.55	42.29	43.08	209632
2025-04-25	42.08	43.14	42.08	43.00	114822
2025-04-28	43.02	43.48	42.44	43.19	103331
2025-04-29	42.99	44.00	42.57	43.28	138033
2025-04-30	42.74	42.74	41.19	41.72	159694
2025-05-01	41.72	43.49	41.72	43.01	109958
2025-05-02	43.87	44.05	42.73	43.17	100070
2025-05-05	42.31	42.66	41.24	41.24	81885
2025-05-06	41.60	42.02	40.89	40.89	123147
2025-05-07	41.25	41.25	39.67	39.78	98010
2025-05-08	40.34	41.36	40.18	41.03	97172
2025-05-09	41.50	42.36	41.25	42.22	79011
2025-05-12	44.15	45.08	44.01	44.51	111400
2025-05-13	44.69	45.85	44.47	45.46	79930
2025-05-14	45.03	45.70	44.77	44.97	76761
2025-05-15	44.57	44.57	43.23	43.85	90933
2025-05-16	43.77	43.80	43.00	43.33	62655
2025-05-19	42.65	42.65	41.85	42.41	54662
2025-05-20	42.92	43.28	42.41	42.45	68692
2025-05-21	42.13	42.82	41.41	41.44	85086
2025-05-22	40.98	41.37	40.45	41.05	72481
2025-05-23	40.39	42.31	40.39	42.20	56452
2025-05-27	42.60	42.87	41.95	42.79	84648
2025-05-28	43.14	43.47	42.54	42.72	71181
2025-05-29	42.86	43.17	42.61	42.99	69595
2025-05-30	42.62	43.27	42.31	43.06	102979
2025-06-02	44.28	44.89	43.50	44.16	166691
2025-06-03	44.24	47.14	43.81	47.00	95410
2025-06-04	47.10	47.55	45.91	46.53	88607
2025-06-05	46.79	46.97	45.98	46.28	66491
2025-06-06	46.75	48.32	46.73	47.78	140488
2025-06-09	48.36	49.47	48.00	48.70	128760
2025-06-10	49.17	50.61	49.02	49.67	88920
2025-06-11	50.15	50.79	49.46	50.57	114336
2025-06-12	50.05	50.63	49.32	49.96	89746
2025-06-13	51.00	51.68	49.90	51.14	167852
2025-06-16	51.02	51.02	49.65	50.64	122305
2025-06-17	50.98	52.07	50.77	51.55	167835
2025-06-18	51.55	52.01	50.47	51.06	152382
2025-06-20	51.17	51.17	50.22	50.54	100662
2025-06-23	50.64	50.97	47.91	48.03	201968
2025-06-24	47.69	48.21	46.20	46.27	161795
2025-06-25	46.16	46.67	45.97	46.11	100940
2025-06-26	46.12	47.28	46.12	47.01	109159
2025-06-27	47.25	47.83	46.76	47.17	92683
2025-06-30	47.20	47.66	46.69	47.24	83595
2025-07-01	47.25	48.76	46.44	47.80	77487
2025-07-02	48.17	50.86	47.96	50.82	157294
2025-07-03	51.00	51.51	50.40	50.53	82685
2025-07-07	50.04	50.94	48.98	49.66	91835
2025-07-08	49.53	52.32	49.53	51.79	130238
2025-07-09	51.85	52.24	50.99	51.09	63304
2025-07-10	50.92	51.49	50.46	51.22	65466
2025-07-11	50.93	51.21	50.50	50.65	47080
2025-07-14	50.00	50.06	49.06	49.78	68636
2025-07-15	49.80	50.07	49.40	49.72	110565
2025-07-16	49.96	50.23	48.59	50.18	86241
2025-07-17	49.94	51.78	49.94	51.42	129640
2025-07-18	52.19	52.30	51.15	51.15	93836
2025-07-21	51.43	51.56	49.30	49.49	77426
2025-07-22	49.33	51.32	49.33	51.07	81553
2025-07-23	51.65	53.11	51.37	53.09	159172
2025-07-24	53.00	53.78	52.52	52.82	80588
2025-07-25	52.87	52.87	51.64	51.98	73338
2025-07-28	52.49	53.56	52.49	53.33	85316
2025-07-29	53.36	53.36	52.02	52.60	81661
2025-07-30	55.00	56.80	53.04	56.02	245964
2025-07-31	55.81	57.07	55.16	56.32	129196
2025-08-01	56.04	56.38	53.62	54.18	76603
2025-08-04	54.19	55.08	53.17	53.58	47502
2025-08-05	54.07	54.80	53.54	54.75	72445
2025-08-06	55.18	56.00	53.90	54.22	95722
2025-08-07	54.70	55.48	54.13	54.52	90937
2025-08-08	55.07	55.39	54.22	54.90	56579
2025-08-11	55.25	55.42	54.17	54.68	93191
2025-08-12	54.76	56.44	54.76	55.78	111244
2025-08-13	56.05	56.09	54.67	55.59	52973
2025-08-14	55.52	55.52	54.44	55.04	41905
2025-08-15	54.92	55.06	53.92	54.03	44810
2025-08-18	53.95	54.76	53.49	54.40	103935
2025-08-19	54.00	54.47	53.19	53.32	66957
2025-08-20	53.40	53.66	52.53	53.47	52249
2025-08-21	53.46	54.52	52.87	54.44	38293
2025-08-22	54.73	57.45	54.41	57.21	78232
2025-08-25	57.15	57.37	56.80	56.81	61857
2025-08-26	56.38	57.03	55.91	55.99	74763
2025-08-27	56.15	57.15	55.90	57.04	76394
2025-08-28	56.80	57.23	56.31	56.40	72756
2025-08-29	56.43	57.91	56.43	57.83	72675
2025-09-02	57.51	58.79	56.76	58.67	59228
2025-09-03	58.22	58.36	57.21	57.37	58665
2025-09-04	57.45	58.46	56.71	58.28	45259
2025-09-05	57.91	58.37	56.60	56.77	49873
2025-09-08	57.05	57.40	54.89	56.24	135317
2025-09-09	56.57	57.84	56.34	56.67	109742
2025-09-10	57.06	57.30	56.20	57.14	69656
2025-09-11	56.80	56.91	55.85	56.88	110949
2025-09-12	57.23	58.80	56.99	57.55	130013
2025-09-15	57.65	58.21	57.01	57.70	70429
2025-09-16	58.13	59.36	58.01	58.49	87779
2025-09-17	58.77	59.24	57.89	57.93	51636
2025-09-18	58.21	58.22	57.11	57.95	55788
2025-09-19	57.54	57.74	56.64	57.00	92348
2025-09-22	56.90	58.24	56.83	57.75	53290
2025-09-23	58.26	60.01	58.05	58.20	106004
2025-09-24	58.79	59.79	58.26	58.60	60118
2025-09-25	58.23	58.83	57.91	58.34	57186
2025-09-26	58.41	59.53	58.33	59.09	69076
2025-09-29	58.96	59.09	56.83	56.83	78673
2025-09-30	56.92	56.92	55.53	56.36	66107
2025-10-01	55.71	57.31	55.71	56.96	96062
2025-10-02	56.69	57.29	56.37	56.96	47668
2025-10-03	57.44	58.23	57.00	58.08	60933
2025-10-06	59.11	59.11	57.31	57.39	77971
2025-10-07	57.53	58.09	57.10	57.66	103511
2025-10-08	57.94	57.94	56.57	57.00	69041
2025-10-09	57.18	57.71	56.11	56.44	79299
2025-10-10	56.15	56.88	53.42	53.49	118621
2025-10-13	54.48	55.05	53.56	54.66	58383
2025-10-14	54.10	54.60	53.48	54.43	73475
2025-10-15	55.05	55.76	54.84	55.37	67448
2025-10-16	55.53	56.00	54.00	54.25	56232
2025-10-17	54.41	54.60	53.68	54.20	61695
2025-10-20	54.40	54.97	54.34	54.84	73750
2025-10-21	55.13	55.44	54.00	54.81	71934
2025-10-22	55.40	56.72	55.24	56.52	94420
2025-10-23	55.57	59.54	55.00	58.72	226925
2025-10-24	59.43	60.72	58.94	59.54	122118
2025-10-27	60.20	60.81	59.12	60.30	85672
2025-10-28	60.20	60.20	57.71	58.16	90507
2025-10-29	58.57	59.21	58.14	58.64	88284
2025-10-30	58.60	59.51	57.85	58.74	88857
2025-10-31	59.33	60.15	58.74	59.91	108571
2025-11-03	59.91	60.34	59.02	60.18	84009
2025-11-04	58.99	59.48	58.22	58.69	69188
2025-11-05	58.70	59.42	57.53	57.65	72728
2025-11-06	57.53	58.45	56.75	57.56	84865
2025-11-07	57.95	58.00	56.23	58.00	62500
2025-11-10	58.49	59.11	57.83	58.80	63807
2025-11-11	58.90	60.78	58.47	60.40	90866
2025-11-12	60.72	61.25	58.55	58.81	76536
2025-11-13	58.60	59.17	56.43	56.91	65821
2025-11-14	56.55	58.90	56.34	58.55	55820
2025-11-17	58.60	59.06	57.57	57.64	48519
2025-11-18	57.54	58.68	57.39	58.53	36988
2025-11-19	58.11	58.42	57.09	58.14	78685
2025-11-20	58.59	60.56	56.53	56.95	68657
2025-11-21	56.67	57.40	56.10	57.00	75889
2025-11-24	56.56	58.64	56.40	57.97	56017
2025-11-25	57.85	59.84	56.95	59.38	58979
2025-11-26	59.66	60.39	59.29	60.14	61878
2025-11-28	60.47	62.74	60.47	61.90	56925
2025-12-01	61.18	63.13	60.94	62.95	58447
2025-12-02	62.59	63.76	61.62	63.60	66710
2025-12-03	64.14	67.08	63.87	66.69	120990
2025-12-04	66.44	67.67	66.25	67.17	87871
2025-12-05	66.90	69.61	66.90	68.26	85654
2025-12-08	67.89	69.56	67.45	68.04	95243
2025-12-09	67.87	69.75	67.87	69.69	70137
2025-12-10	69.83	71.04	67.87	70.92	83159
2025-12-11	70.04	71.77	69.68	70.32	151974
2025-12-12	70.08	71.38	68.14	68.63	116580
2025-12-15	69.16	69.31	67.72	68.31	91418
2025-12-16	67.68	68.04	66.44	67.15	185855
2025-12-17	67.95	68.13	66.90	68.01	102970
2025-12-18	68.84	69.32	67.68	69.10	102675
2025-12-19	69.17	70.77	69.16	69.76	98406
2025-12-22	70.48	71.63	68.05	68.30	104285
2025-12-23	68.54	69.37	67.74	69.24	62439
2025-12-24	68.90	70.14	68.90	69.73	51087
2025-12-26	69.83	69.83	68.85	69.30	24411
2025-12-29	69.53	71.25	69.53	70.62	65358
2025-12-30	71.06	72.34	71.06	72.06	65468
2025-12-31	72.00	72.54	71.35	71.88	40296
2026-01-02	71.85	74.31	71.22	73.68	85637
2026-01-05	75.00	75.25	71.18	71.71	117288
2026-01-06	72.70	73.88	71.01	71.64	86405
2026-01-07	71.67	72.51	70.00	70.45	59902
2026-01-08	71.12	73.19	70.82	72.31	66774
2026-01-09	73.08	73.26	70.92	71.27	76403
2026-01-12	71.41	71.90	70.82	71.35	59199
2026-01-13	71.99	74.88	71.81	73.68	76051
2026-01-14	74.42	76.59	74.42	75.00	77806
2026-01-15	74.21	75.00	73.67	74.37	44568
2026-01-16	74.68	74.68	73.18	74.01	48923
2026-01-20	73.59	75.53	73.59	73.85	73536
2026-01-21	74.88	77.05	74.31	76.65	110596
2026-01-22	76.28	76.50	75.26	75.79	52847
2026-01-23	76.85	77.81	76.31	76.46	81308
2026-01-26	77.42	78.18	76.50	78.04	44426
2026-01-27	78.13	79.87	78.13	78.92	103390
2026-01-28	79.00	79.68	77.77	78.86	144021

Explore More About PDS

Coins representing dividend payouts and trends

PDS Dividend History

Discover Precision Drilling Corporation's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PDS Stock Split History

Discover Precision Drilling Corporation's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PDS Historical Prices

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

Web Analytics