PLPC Historical Prices

Summary

Key Stock Metrics

118.99

(March 10, 2025)

52-Week Low

245.99

(October 30, 2025)

52-Week High

245.99

(October 30, 2025)

All-Time High

215.93

(December 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-04-28	18.25	18.25	18.25	18.25	100
1999-04-30	19.00	19.00	19.00	19.00	2000
1999-05-04	20.25	20.25	20.25	20.25	200
1999-05-11	20.75	20.75	20.75	20.75	200
1999-05-20	19.75	19.75	19.75	19.75	2400
1999-05-26	19.00	19.00	18.25	18.50	3200
1999-05-27	21.00	21.00	21.00	21.00	200
1999-06-23	19.00	20.25	19.00	20.25	700
1999-06-24	20.25	20.25	20.25	20.25	500
1999-06-25	19.25	19.25	19.25	19.25	300
1999-06-28	19.00	19.50	18.25	18.50	11100
1999-06-29	18.75	19.00	18.75	19.00	800
1999-07-02	19.00	19.00	19.00	19.00	500
1999-07-07	19.00	19.05	19.00	19.05	72400
1999-07-09	19.00	19.50	19.00	19.00	500
1999-07-12	19.00	19.00	19.00	19.00	700
1999-07-14	19.50	19.50	19.00	19.00	600
1999-07-19	19.00	19.05	19.00	19.05	178600
1999-07-21	18.75	18.75	18.75	18.75	200
1999-07-26	19.50	19.50	19.50	19.50	300
1999-07-28	19.50	19.50	19.50	19.50	200
1999-08-02	19.50	19.50	19.00	19.00	800
1999-08-13	20.00	20.50	20.00	20.00	600
1999-08-16	18.88	18.88	18.88	18.88	100
1999-08-17	18.88	18.88	18.88	18.88	100
1999-08-18	18.88	19.00	18.63	19.00	7200
1999-08-24	19.38	19.75	19.38	19.38	1900
1999-08-25	19.38	19.50	19.38	19.50	2400
1999-08-27	19.13	19.13	19.00	19.00	900
1999-08-31	18.50	18.50	18.50	18.50	800
1999-09-07	18.38	18.38	18.00	18.00	1400
1999-09-09	18.00	18.00	17.50	18.00	900
1999-09-10	17.50	17.50	17.50	17.50	3000
1999-09-13	17.25	17.38	17.25	17.25	1200
1999-09-14	17.25	17.25	17.25	17.25	400
1999-09-17	17.00	17.00	16.00	16.00	1200
1999-09-20	16.00	16.00	16.00	16.00	1500
1999-09-21	16.25	17.50	16.25	17.50	2100
1999-09-24	16.50	17.50	16.50	17.50	1400
1999-09-27	17.00	17.00	16.50	16.50	400
1999-09-28	16.50	16.75	16.50	16.75	2800
1999-09-29	16.00	16.00	15.50	15.50	1200
1999-09-30	15.50	15.75	15.50	15.75	5000
1999-10-01	16.50	16.50	16.50	16.50	600
1999-10-08	15.38	16.00	15.00	16.00	2900
1999-10-18	15.00	15.00	15.00	15.00	900
1999-10-19	16.00	16.00	16.00	16.00	200
1999-10-28	16.00	16.25	16.00	16.25	1000
1999-11-09	16.13	16.25	16.13	16.25	1600
1999-11-10	16.13	16.75	16.13	16.75	2400
1999-11-12	16.25	16.50	16.25	16.50	2000
1999-11-15	16.13	16.25	16.13	16.25	1700
1999-11-17	16.13	16.13	16.13	16.13	100
1999-11-18	16.13	16.75	16.13	16.25	900
1999-11-19	16.13	16.38	16.13	16.38	1500
1999-11-23	16.13	16.13	16.13	16.13	500
1999-11-26	18.88	18.88	18.88	18.88	200
1999-12-01	16.13	16.25	16.00	16.13	11200
1999-12-02	16.13	16.38	16.13	16.38	9000
1999-12-07	18.00	18.00	18.00	18.00	300
1999-12-08	17.94	17.94	17.94	17.94	1800
1999-12-09	16.13	18.00	16.13	18.00	1800
1999-12-13	16.13	17.00	16.13	17.00	1800
1999-12-14	17.00	17.00	16.13	16.13	2300
1999-12-15	16.25	16.25	16.25	16.25	600
1999-12-21	16.50	16.63	16.50	16.50	4600
1999-12-22	16.38	16.38	16.38	16.38	200
1999-12-27	16.63	16.63	16.38	16.38	7600
1999-12-28	16.50	16.50	16.50	16.50	900
1999-12-29	16.50	16.50	16.13	16.25	8700
1999-12-30	16.50	16.50	16.50	16.50	200
1999-12-31	16.13	16.13	16.13	16.13	500
2000-01-03	16.50	16.50	16.50	16.50	1300
2000-01-04	16.13	16.13	16.13	16.13	400
2000-01-05	16.00	16.00	16.00	16.00	800
2000-01-06	16.06	16.06	16.00	16.00	1900
2000-01-10	16.25	16.25	16.25	16.25	800
2000-01-11	16.00	16.00	13.25	14.50	6500
2000-01-12	13.25	13.25	13.25	13.25	500
2000-01-13	15.75	15.75	15.00	15.00	600
2000-01-14	15.00	15.25	15.00	15.25	1400
2000-01-18	14.00	14.00	14.00	14.00	500
2000-01-19	15.00	15.00	15.00	15.00	2600
2000-01-20	15.00	16.00	15.00	15.75	1600
2000-01-31	15.00	15.00	15.00	15.00	600
2000-02-01	15.25	15.25	15.00	15.00	2800
2000-02-02	15.50	15.50	15.50	15.50	800
2000-02-03	15.50	15.50	15.50	15.50	600
2000-02-07	15.25	15.25	15.25	15.25	1900
2000-02-08	15.25	15.38	15.00	15.38	5600
2000-02-15	15.00	16.00	15.00	15.00	5900
2000-02-16	15.00	15.25	15.00	15.25	4600
2000-02-18	15.00	15.00	15.00	15.00	1500
2000-02-22	15.38	15.50	15.25	15.25	8300
2000-02-23	15.50	15.50	15.50	15.50	600
2000-02-24	15.50	15.50	15.50	15.50	700
2000-02-25	15.50	15.50	15.50	15.50	500
2000-02-28	15.50	15.50	15.50	15.50	200
2000-03-01	15.50	15.50	15.50	15.50	1000
2000-03-03	15.50	15.50	15.50	15.50	400
2000-03-08	15.50	15.50	15.50	15.50	200
2000-03-10	15.50	15.50	15.50	15.50	200
2000-03-13	15.50	15.50	14.00	14.00	6500
2000-03-15	13.75	13.75	10.00	10.25	5600
2000-03-16	12.75	12.75	12.75	12.75	8000
2000-03-17	14.00	14.50	14.00	14.50	15200
2000-03-20	14.00	14.00	14.00	14.00	4000
2000-03-21	15.38	15.38	15.38	15.38	900
2000-03-22	15.50	15.50	15.50	15.50	1000
2000-03-23	14.00	14.00	14.00	14.00	100
2000-03-29	14.00	14.00	14.00	14.00	2000
2000-03-30	14.00	14.00	14.00	14.00	4000
2000-04-03	14.00	14.63	14.00	14.63	2400
2000-04-07	14.75	15.09	14.75	15.00	10000
2000-04-10	14.00	14.00	14.00	14.00	500
2000-04-11	14.00	14.00	14.00	14.00	400
2000-04-12	14.00	14.00	14.00	14.00	500
2000-04-13	14.38	14.38	14.13	14.13	1400
2000-04-14	15.75	16.00	15.75	16.00	600
2000-04-18	15.75	16.00	15.75	16.00	10000
2000-04-20	15.00	15.75	15.00	15.75	4500
2000-04-24	17.00	17.00	16.50	17.00	6000
2000-05-08	16.50	17.00	16.50	17.00	3600
2000-05-09	16.50	17.00	16.50	16.50	4900
2000-05-10	16.25	16.50	15.00	16.50	15900
2000-05-11	17.00	17.00	15.00	15.00	2600
2000-05-16	14.50	15.00	14.50	15.00	6700
2000-05-31	14.50	14.50	14.50	14.50	500
2000-06-01	16.00	16.00	15.25	15.75	3500
2000-06-05	14.75	16.00	14.75	15.50	12800
2000-06-06	15.75	15.75	15.50	15.50	4000
2000-06-13	15.50	15.50	14.50	14.50	800
2000-06-16	15.00	15.00	15.00	15.00	15000
2000-06-20	15.50	16.00	15.00	15.00	5700
2000-06-23	14.50	14.50	14.50	14.50	100
2000-06-28	15.38	15.38	15.38	15.38	5000
2000-07-11	14.75	14.75	14.75	14.75	100
2000-07-18	15.50	15.50	15.50	15.50	200
2000-07-20	15.50	15.75	15.50	15.75	800
2000-07-21	15.00	15.00	15.00	15.00	800
2000-07-24	15.75	15.75	15.75	15.75	300
2000-07-25	15.00	15.00	15.00	15.00	400
2000-08-02	15.75	15.75	15.75	15.75	1000
2000-08-04	16.75	16.75	15.75	15.75	900
2000-08-07	16.00	16.00	16.00	16.00	1300
2000-08-08	16.00	16.00	16.00	16.00	500
2000-08-09	15.25	16.00	15.25	16.00	2800
2000-08-11	15.75	15.75	15.75	15.75	300
2000-08-17	16.38	16.38	16.38	16.38	1000
2000-08-18	16.50	16.50	16.50	16.50	1000
2000-08-21	15.75	16.13	15.75	16.13	2400
2000-09-05	17.00	17.00	17.00	17.00	200
2000-09-13	16.50	16.50	16.50	16.50	400
2000-09-27	16.00	16.00	16.00	16.00	200
2000-10-02	16.00	16.00	16.00	16.00	600
2000-10-06	16.00	16.13	16.00	16.00	1600
2000-10-11	16.00	16.00	15.50	15.75	2500
2000-10-17	16.00	16.00	16.00	16.00	800
2000-10-20	15.50	15.50	15.50	15.50	1200
2000-10-23	15.50	15.50	15.50	15.50	600
2000-10-25	15.50	15.50	15.50	15.50	1300
2000-10-26	15.75	16.00	15.75	15.75	5500
2000-10-27	15.00	15.00	15.00	15.00	400
2000-11-06	15.00	15.00	15.00	15.00	1300
2000-11-07	15.50	15.50	15.50	15.50	2300
2000-11-27	14.50	14.50	14.50	14.50	1600
2000-12-01	14.50	14.50	14.50	14.50	400
2000-12-05	14.50	14.50	14.50	14.50	100
2000-12-11	14.50	14.50	14.00	14.00	800
2000-12-12	14.00	14.25	14.00	14.25	9400
2000-12-13	14.50	14.50	14.50	14.50	1000
2000-12-14	15.25	15.25	15.00	15.00	1200
2000-12-19	14.50	14.50	13.75	14.50	3200
2000-12-20	13.75	14.25	13.75	14.25	1000
2000-12-21	14.00	14.13	13.75	13.88	5100
2000-12-22	13.75	13.75	13.75	13.75	200
2000-12-26	14.00	14.00	13.75	13.75	3500
2000-12-28	13.75	13.75	13.50	13.50	5300
2000-12-29	13.50	13.50	13.50	13.50	2200
2001-01-02	13.50	13.50	13.50	13.50	2000
2001-01-08	13.50	14.09	13.50	14.09	13300
2001-01-09	13.25	13.75	13.25	13.50	7500
2001-01-10	14.00	14.00	14.00	14.00	100
2001-01-12	14.00	14.25	14.00	14.25	1800
2001-01-17	13.50	14.13	12.50	14.13	8200
2001-01-23	13.88	14.13	12.50	12.50	7200
2001-01-24	13.00	13.25	13.00	13.25	800
2001-01-25	14.00	14.00	13.75	13.75	700
2001-01-26	13.25	13.50	13.25	13.38	8800
2001-01-30	13.50	13.75	13.50	13.75	1700
2001-02-02	13.50	14.50	13.50	14.50	400
2001-02-07	13.75	14.00	13.75	14.00	7300
2001-02-22	14.00	14.00	14.00	14.00	500
2001-02-26	14.25	14.25	14.00	14.00	600
2001-02-27	14.13	14.13	14.13	14.13	500
2001-03-06	14.25	14.38	14.00	14.00	5000
2001-03-07	13.88	13.94	13.88	13.88	10000
2001-03-08	13.88	13.88	13.88	13.88	1000
2001-03-09	14.25	14.25	14.25	14.25	1000
2001-03-12	14.00	14.13	14.00	14.13	10000
2001-03-13	14.00	14.13	14.00	14.13	4800
2001-03-14	13.88	14.00	13.88	14.00	2000
2001-03-22	13.88	13.88	13.88	13.88	1200
2001-03-23	13.88	14.00	13.88	14.00	3000
2001-03-27	13.88	14.13	13.88	14.13	32000
2001-03-28	14.00	14.00	14.00	14.00	500
2001-04-03	13.88	14.00	13.88	14.00	6000
2001-04-04	14.00	14.13	14.00	14.13	10400
2001-04-05	13.88	14.00	13.88	14.00	6000
2001-04-06	14.00	14.13	14.00	14.13	37000
2001-04-09	14.00	14.13	14.00	14.13	6000
2001-04-10	14.00	14.06	14.00	14.06	2400
2001-04-12	14.00	14.00	14.00	14.00	700
2001-04-16	13.88	13.88	13.88	13.88	300
2001-04-17	14.50	14.50	14.50	14.50	400
2001-04-18	14.00	14.13	14.00	14.13	6000
2001-04-20	14.00	15.00	14.00	15.00	7100
2001-04-23	15.00	15.00	15.00	15.00	100
2001-04-24	14.50	14.50	14.50	14.50	18200
2001-04-27	14.00	14.00	14.00	14.00	100
2001-04-30	15.00	16.00	14.00	16.00	2900
2001-05-01	15.13	16.50	15.00	16.50	25000
2001-05-02	16.50	16.50	16.25	16.25	800
2001-05-04	16.50	17.00	15.75	17.00	3700
2001-05-07	16.90	17.00	16.88	16.88	2800
2001-05-08	16.88	17.00	16.50	16.50	6500
2001-05-09	16.88	16.88	16.50	16.50	600
2001-05-11	16.88	18.00	16.50	16.50	7600
2001-05-14	17.25	18.00	16.25	18.00	4800
2001-05-15	18.00	18.25	17.88	17.94	8700
2001-05-16	18.00	18.15	17.55	18.00	6500
2001-05-17	18.00	18.00	17.89	17.94	2300
2001-05-18	17.55	17.55	17.05	17.05	4000
2001-05-21	18.00	19.90	17.85	18.50	8200
2001-05-22	19.50	19.50	19.00	19.00	1900
2001-05-23	19.50	21.00	19.25	21.00	5100
2001-05-24	21.00	22.00	20.75	21.00	10800
2001-05-31	21.00	21.00	20.00	20.00	600
2001-06-01	21.50	21.50	21.50	21.50	100
2001-06-04	20.00	23.00	19.00	19.00	4800
2001-06-05	22.00	22.00	22.00	22.00	100
2001-06-07	19.00	19.00	18.00	18.00	300
2001-06-11	17.50	17.50	17.50	17.50	300
2001-06-13	18.00	18.00	18.00	18.00	400
2001-06-14	18.00	19.00	18.00	19.00	700
2001-06-21	18.00	18.10	18.00	18.10	77500
2001-06-22	18.00	18.00	18.00	18.00	500
2001-06-29	19.50	19.50	19.50	19.50	100
2001-07-03	19.50	19.50	19.50	19.50	200
2001-07-06	18.25	18.25	18.25	18.25	200
2001-07-10	18.00	18.00	18.00	18.00	1400
2001-07-11	19.00	19.00	17.00	17.00	300
2001-07-12	18.50	18.50	18.50	18.50	200
2001-07-13	18.50	18.50	18.50	18.50	500
2001-07-16	18.00	18.50	18.00	18.50	500
2001-07-17	18.50	19.00	18.50	19.00	1400
2001-07-18	17.50	17.50	17.50	17.50	100
2001-07-19	18.50	18.95	18.50	18.95	700
2001-07-20	18.95	19.00	18.90	19.00	1100
2001-07-31	18.80	18.80	18.80	18.80	200
2001-08-02	18.80	18.80	18.80	18.80	100
2001-08-07	19.00	19.00	19.00	19.00	200
2001-08-15	20.50	20.50	20.50	20.50	37300
2001-08-20	20.00	20.00	20.00	20.00	500
2001-08-23	19.38	19.38	19.38	19.38	200
2001-08-24	21.00	21.00	19.50	20.50	400
2001-09-04	19.38	19.38	19.38	19.38	200
2001-09-05	20.25	20.25	20.25	20.25	1000
2001-09-07	20.25	20.25	19.38	19.38	1600
2001-09-17	20.25	20.25	19.37	19.37	1600
2001-09-18	19.50	19.50	19.50	19.50	100
2001-09-20	18.50	18.50	18.50	18.50	200
2001-09-21	18.00	18.00	17.98	17.98	1200
2001-09-28	19.00	19.51	19.00	19.00	1100
2001-10-02	19.00	19.00	19.00	19.00	100
2001-10-03	19.50	19.50	19.50	19.50	200
2001-10-04	17.00	17.00	17.00	17.00	200
2001-10-05	17.00	17.00	17.00	17.00	100
2001-10-09	17.00	17.00	17.00	17.00	200
2001-10-10	16.50	16.50	15.60	16.50	4500
2001-10-15	16.50	16.50	16.50	16.50	100
2001-10-29	15.95	17.04	15.95	17.04	1100
2001-11-05	16.25	16.25	15.00	15.00	3400
2001-11-06	15.00	15.00	14.50	14.90	1400
2001-11-07	14.90	15.50	14.90	15.50	1200
2001-11-09	16.00	16.12	16.00	16.00	700
2001-11-13	15.40	15.40	15.40	15.40	600
2001-11-16	15.90	15.90	15.90	15.90	100
2001-11-19	16.24	16.50	16.24	16.50	1000
2001-11-20	16.20	16.31	16.20	16.31	2200
2001-11-26	16.15	16.32	16.15	16.30	6700
2001-11-27	16.25	16.40	16.25	16.40	7200
2001-11-28	16.40	16.40	16.40	16.40	4000
2001-11-30	16.45	17.21	16.45	17.00	2200
2001-12-03	17.32	17.57	17.32	17.57	1100
2001-12-14	17.15	17.15	17.15	17.15	1800
2001-12-17	17.25	17.25	17.25	17.25	100
2001-12-21	18.00	18.00	18.00	18.00	200
2001-12-24	18.07	18.25	18.07	18.25	700
2001-12-26	18.32	18.32	18.10	18.16	20100
2001-12-27	17.75	18.65	17.75	18.65	6400
2001-12-28	18.50	19.00	17.75	19.00	700
2002-01-02	18.50	18.50	18.50	18.50	200
2002-01-03	19.32	20.00	19.32	20.00	1000
2002-01-04	18.50	20.00	18.50	20.00	4600
2002-01-07	18.50	18.50	18.50	18.50	100
2002-01-08	19.00	19.00	19.00	19.00	200
2002-01-10	19.00	19.00	19.00	19.00	200
2002-01-14	19.25	20.00	19.25	20.00	2400
2002-01-18	20.00	20.00	20.00	20.00	11000
2002-01-28	20.12	20.12	20.10	20.10	200
2002-01-29	19.90	20.00	19.90	19.95	8100
2002-02-04	19.90	19.90	19.90	19.90	400
2002-02-06	19.90	19.90	19.90	19.90	2300
2002-02-07	20.00	20.05	19.00	19.00	29200
2002-02-11	19.00	19.00	18.95	18.95	200
2002-02-15	18.95	18.95	18.95	18.95	100
2002-02-19	18.97	18.97	18.95	18.95	1300
2002-02-20	19.20	19.22	19.20	19.22	1500
2002-02-21	19.50	20.00	19.50	20.00	400
2002-02-22	20.00	20.00	20.00	20.00	1000
2002-02-25	20.00	20.20	20.00	20.00	9000
2002-02-26	19.50	20.25	19.50	20.00	7300
2002-02-28	19.00	20.00	19.00	20.00	1200
2002-03-04	19.00	19.00	19.00	19.00	2000
2002-03-07	18.88	18.88	18.88	18.88	200
2002-03-08	18.88	18.88	18.38	18.40	2200
2002-03-11	18.25	18.25	18.25	18.25	200
2002-03-15	18.50	18.50	18.50	18.50	200
2002-03-18	18.75	19.00	18.50	19.00	4600
2002-03-19	19.75	20.25	19.75	20.25	9500
2002-03-20	19.95	19.95	19.95	19.95	2000
2002-03-21	19.95	19.95	19.20	19.25	4300
2002-03-25	19.50	19.50	19.45	19.45	4100
2002-03-26	19.00	19.00	18.80	19.00	6600
2002-03-27	19.00	19.00	18.95	18.95	12400
2002-03-28	18.90	19.05	18.90	19.05	14100
2002-04-01	18.90	19.05	18.75	18.75	6600
2002-04-02	19.10	19.10	19.10	19.10	100
2002-04-03	19.62	19.62	19.62	19.62	100
2002-04-08	19.00	19.00	19.00	19.00	1000
2002-04-10	18.60	18.60	18.50	18.50	300
2002-04-11	18.50	18.50	18.50	18.50	800
2002-04-16	18.50	18.50	18.50	18.50	100
2002-04-23	19.45	19.50	19.45	19.50	20000
2002-04-26	18.50	18.50	18.50	18.50	100
2002-04-29	18.75	19.00	18.10	18.75	4100
2002-04-30	18.94	19.00	18.75	18.75	1000
2002-05-03	18.75	18.75	18.75	18.75	3000
2002-05-06	18.75	19.00	18.75	19.00	1100
2002-05-07	18.50	18.50	18.50	18.50	2000
2002-05-08	19.00	19.00	17.75	18.99	3000
2002-05-09	18.30	19.00	18.30	19.00	600
2002-05-14	19.00	20.00	19.00	20.00	700
2002-05-16	19.75	20.30	18.70	20.30	78600
2002-05-17	20.30	20.30	20.30	20.30	100
2002-05-20	18.75	20.00	18.75	20.00	1000
2002-05-21	18.90	18.90	18.90	18.90	500
2002-05-22	20.00	20.00	20.00	20.00	500
2002-05-28	19.50	19.50	19.50	19.50	400
2002-05-29	20.45	20.45	20.45	20.45	100
2002-05-31	20.44	20.45	19.00	20.45	1200
2002-06-03	20.45	20.45	20.45	20.45	500
2002-06-04	19.25	19.25	19.25	19.25	100
2002-06-06	18.52	18.52	18.52	18.52	700
2002-06-07	19.25	19.25	18.95	19.00	1700
2002-06-11	19.20	19.20	19.00	19.00	600
2002-06-14	19.20	19.20	19.20	19.20	600
2002-06-17	19.31	19.31	19.00	19.00	1100
2002-06-18	19.00	19.00	19.00	19.00	200
2002-06-21	18.50	18.50	18.40	18.40	600
2002-06-24	19.50	19.50	19.50	19.50	1200
2002-06-25	19.73	19.73	19.43	19.43	200
2002-06-26	18.45	18.45	18.35	18.35	200
2002-06-28	18.49	18.49	18.49	18.49	1300
2002-07-01	18.30	19.73	18.30	18.76	1800
2002-07-05	19.74	20.24	19.50	20.23	1100
2002-07-08	20.50	20.50	18.93	18.93	1500
2002-07-09	19.01	19.01	19.01	19.01	2900
2002-07-10	19.02	19.02	19.01	19.01	1400
2002-07-11	19.80	19.80	19.01	19.01	1600
2002-07-15	19.00	19.00	19.00	19.00	200
2002-07-16	19.80	19.80	19.80	19.80	500
2002-07-23	19.00	19.00	19.00	19.00	100
2002-07-24	19.00	19.00	19.00	19.00	400
2002-07-26	19.50	19.50	19.00	19.20	900
2002-07-29	19.30	19.30	19.30	19.30	200
2002-07-30	19.03	19.03	19.03	19.03	100
2002-07-31	19.01	19.01	19.01	19.01	800
2002-08-01	18.95	18.95	18.93	18.93	200
2002-08-06	18.85	19.30	18.85	19.11	1700
2002-08-07	19.31	20.00	19.25	20.00	5000
2002-08-08	19.00	19.03	18.45	18.45	4700
2002-08-12	18.35	18.35	18.00	18.20	4900
2002-08-13	17.95	17.95	17.93	17.93	300
2002-08-14	18.00	18.00	17.93	17.93	200
2002-08-15	17.76	17.76	17.76	17.76	600
2002-08-16	17.75	17.75	17.75	17.75	200
2002-08-21	17.78	17.78	17.65	17.65	300
2002-08-22	17.65	17.65	17.65	17.65	200
2002-08-30	17.25	17.25	17.25	17.25	200
2002-09-03	17.15	17.15	17.15	17.15	200
2002-09-06	17.15	17.15	17.15	17.15	200
2002-09-09	17.05	17.10	17.05	17.10	1000
2002-09-12	17.05	17.35	16.95	17.30	400
2002-09-16	17.20	17.20	17.20	17.20	100
2002-09-17	17.00	17.00	17.00	17.00	1700
2002-09-19	17.04	17.05	17.04	17.05	400
2002-09-27	16.98	16.98	16.83	16.83	1100
2002-09-30	16.80	16.80	16.80	16.80	100
2002-10-01	16.76	16.76	16.65	16.65	300
2002-10-03	16.70	16.70	16.65	16.65	300
2002-10-04	16.66	16.66	16.53	16.53	800
2002-10-07	16.43	16.43	16.23	16.23	300
2002-10-08	16.15	16.15	16.15	16.15	100
2002-10-14	16.15	16.15	16.15	16.15	100
2002-10-15	16.30	16.31	16.15	16.31	900
2002-10-16	15.93	15.93	15.93	15.93	100
2002-10-23	15.88	15.88	15.65	15.65	300
2002-10-24	16.00	16.00	16.00	16.00	700
2002-10-25	16.00	16.40	16.00	16.40	2100
2002-10-28	16.25	16.25	16.00	16.00	5000
2002-10-30	16.40	16.80	16.40	16.80	600
2002-10-31	16.80	16.90	16.80	16.90	700
2002-11-01	16.20	17.60	16.20	17.50	2400
2002-11-04	17.50	17.50	17.50	17.50	3500
2002-11-11	17.60	19.70	17.60	19.70	7500
2002-11-12	19.80	19.90	19.42	19.42	300
2002-11-13	19.37	20.00	18.27	18.42	9600
2002-11-14	18.26	18.26	18.26	18.26	700
2002-11-15	18.19	18.19	18.00	18.00	200
2002-11-18	17.76	17.76	17.76	17.76	100
2002-11-19	17.63	17.63	17.63	17.63	100
2002-11-21	17.80	17.95	17.63	17.95	500
2002-11-22	17.85	17.85	17.85	17.85	100
2002-11-26	18.00	18.00	17.76	17.76	300
2002-11-29	17.70	17.75	16.62	17.75	1800
2002-12-02	17.43	17.43	17.43	17.43	100
2002-12-03	17.28	17.28	16.50	16.50	800
2002-12-06	16.92	17.66	16.92	17.30	1000
2002-12-09	17.50	18.00	17.50	18.00	500
2002-12-10	17.28	17.28	16.15	16.15	4400
2002-12-11	16.42	16.65	16.42	16.60	1100
2002-12-12	17.07	17.07	17.07	17.07	100
2002-12-13	16.90	16.90	16.90	16.90	200
2002-12-16	17.00	17.00	16.99	17.00	400
2002-12-17	17.00	17.00	17.00	17.00	200
2002-12-18	16.97	16.97	16.92	16.92	300
2002-12-20	16.76	16.76	16.76	16.76	700
2002-12-24	16.52	16.52	15.97	16.40	1600
2002-12-26	16.23	16.33	16.17	16.32	700
2002-12-27	16.00	16.18	16.00	16.18	300
2002-12-31	16.50	16.90	16.50	16.67	2600
2003-01-02	16.84	16.98	16.62	16.71	1700
2003-01-03	16.54	16.54	16.54	16.54	100
2003-01-08	16.43	16.43	16.35	16.35	900
2003-01-09	16.32	16.32	16.17	16.17	700
2003-01-10	16.33	16.50	16.33	16.50	700
2003-01-13	16.32	16.61	16.32	16.61	600
2003-01-14	16.50	16.50	16.50	16.50	500
2003-01-16	16.91	16.91	16.91	16.91	400
2003-01-17	16.50	16.64	16.05	16.47	400
2003-01-21	16.40	16.40	16.00	16.00	1100
2003-01-27	16.24	16.24	16.24	16.24	100
2003-01-28	16.00	16.03	16.00	16.01	300
2003-01-29	16.24	16.74	16.24	16.62	1400
2003-01-30	16.98	17.30	16.89	17.15	2300
2003-01-31	17.01	17.01	17.00	17.00	400
2003-02-03	16.94	16.94	16.92	16.92	400
2003-02-04	17.23	17.23	17.00	17.00	500
2003-02-11	17.02	17.04	17.02	17.04	200
2003-02-13	17.13	17.13	16.10	16.29	2000
2003-02-18	16.10	16.10	16.10	16.10	500
2003-02-20	16.05	16.05	16.00	16.00	200
2003-02-21	16.00	16.29	15.00	15.00	3000
2003-02-24	15.00	15.10	15.00	15.10	2000
2003-02-25	15.10	15.25	15.05	15.15	3600
2003-02-26	15.25	15.25	15.05	15.10	15900
2003-02-27	15.10	15.15	15.05	15.10	17100
2003-02-28	15.15	15.15	15.00	15.00	4800
2003-03-03	14.51	14.51	13.31	14.31	1700
2003-03-04	14.20	14.54	14.20	14.54	1100
2003-03-06	14.98	14.98	14.95	14.95	1600
2003-03-11	14.95	15.27	14.95	15.27	1400
2003-03-12	15.17	15.17	15.16	15.16	200
2003-03-13	15.01	15.01	14.99	14.99	12700
2003-03-14	14.99	14.99	14.91	14.91	4900
2003-03-18	14.99	14.99	14.99	14.99	20000
2003-03-20	14.95	14.95	13.50	14.10	9300
2003-03-21	14.02	14.15	14.00	14.15	2100
2003-03-24	14.01	14.24	13.80	13.98	2600
2003-03-25	14.00	14.00	14.00	14.00	900
2003-03-26	14.07	14.15	14.07	14.15	200
2003-03-27	13.92	14.20	13.92	14.20	1200
2003-03-28	13.82	13.88	13.69	13.88	800
2003-03-31	15.00	15.50	14.00	14.00	5200
2003-04-02	14.00	14.00	14.00	14.00	700
2003-04-03	14.03	14.03	14.03	14.03	200
2003-04-04	14.00	14.00	13.94	13.94	700
2003-04-07	13.82	13.82	13.80	13.80	1300
2003-04-09	13.91	13.91	13.91	13.91	100
2003-04-10	13.95	13.95	13.95	13.95	500
2003-04-15	14.00	14.50	14.00	14.50	200
2003-04-22	14.50	14.50	14.40	14.40	1400
2003-04-23	14.50	14.50	14.50	14.50	1600
2003-04-24	14.50	14.50	14.50	14.50	200
2003-04-25	14.45	14.45	14.25	14.27	3200
2003-04-28	14.30	14.33	14.12	14.33	4300
2003-05-01	14.24	14.24	14.24	14.24	100
2003-05-02	14.30	14.30	14.30	14.30	1000
2003-05-05	14.30	14.30	14.30	14.30	200
2003-05-06	14.25	14.25	13.87	13.90	3600
2003-05-07	13.90	13.90	13.50	13.50	1700
2003-05-08	13.50	13.59	13.45	13.59	2500
2003-05-09	13.60	13.60	13.59	13.60	2700
2003-05-12	13.60	13.63	13.60	13.63	5100
2003-05-13	13.63	13.75	13.63	13.75	6900
2003-05-14	14.25	14.30	14.25	14.30	500
2003-05-16	14.50	14.50	13.75	14.10	1000
2003-05-19	14.04	14.65	14.04	14.65	400
2003-05-20	14.21	15.14	14.21	14.50	3800
2003-05-23	14.40	14.40	13.83	13.83	300
2003-05-29	15.46	15.46	15.46	15.46	400
2003-05-30	15.47	15.47	15.47	15.47	400
2003-06-10	14.75	14.75	14.15	14.58	600
2003-06-11	14.57	14.57	14.00	14.20	1200
2003-06-13	14.47	15.00	14.47	15.00	2300
2003-06-16	14.25	14.25	14.25	14.25	500
2003-06-18	14.44	14.44	14.44	14.44	100
2003-06-20	15.00	15.00	15.00	15.00	400
2003-06-23	15.00	15.00	15.00	15.00	2900
2003-06-25	15.00	15.00	15.00	15.00	400
2003-06-26	15.25	15.25	15.25	15.25	400
2003-06-27	15.00	15.25	15.00	15.25	1200
2003-07-02	15.25	15.50	15.25	15.50	1900
2003-07-09	15.50	15.50	15.50	15.50	1300
2003-07-14	15.55	15.55	15.55	15.55	500
2003-07-17	14.70	14.70	14.70	14.70	500
2003-07-25	14.75	14.75	14.75	14.75	1300
2003-07-31	15.50	15.50	15.02	15.02	500
2003-08-01	15.50	15.50	14.94	15.16	1400
2003-08-14	15.50	15.50	15.50	15.50	100
2003-08-15	15.50	17.20	15.50	17.20	3600
2003-08-18	18.24	20.50	18.24	19.98	13400
2003-08-19	19.99	20.50	19.52	19.80	2600
2003-08-20	19.80	19.80	19.50	19.70	3700
2003-08-21	20.00	20.00	20.00	20.00	2500
2003-08-22	20.00	20.00	19.70	19.70	2000
2003-08-25	19.90	20.00	19.90	20.00	1300
2003-08-27	19.72	19.91	19.71	19.71	800
2003-08-28	19.70	20.00	19.70	20.00	1000
2003-08-29	20.00	20.00	20.00	20.00	900
2003-09-02	19.76	19.76	19.60	19.60	3200
2003-09-03	19.75	20.00	19.75	20.00	900
2003-09-05	19.75	20.00	19.75	20.00	900
2003-09-09	19.75	19.75	19.75	19.75	300
2003-09-11	19.97	20.00	19.97	20.00	3700
2003-09-12	20.00	20.00	20.00	20.00	1000
2003-09-15	19.56	19.56	19.50	19.50	300
2003-09-16	19.50	19.50	18.50	18.50	2600
2003-09-18	19.34	19.34	19.34	19.34	100
2003-09-24	18.83	18.83	18.83	18.83	100
2003-09-25	18.89	19.00	18.10	18.10	1800
2003-09-26	18.16	18.16	18.16	18.16	200
2003-09-29	18.92	18.92	18.87	18.87	200
2003-10-01	18.83	18.83	18.83	18.83	100
2003-10-02	18.73	18.74	18.71	18.74	300
2003-10-06	18.80	18.80	18.64	18.64	1100
2003-10-07	18.55	18.65	18.55	18.55	7300
2003-10-08	18.55	18.55	18.55	18.55	100
2003-10-13	18.36	18.45	18.36	18.45	500
2003-10-14	18.65	18.89	18.55	18.89	6900
2003-10-15	18.54	19.25	18.53	19.25	1200
2003-10-16	18.77	20.06	18.77	20.00	13600
2003-10-17	20.00	20.00	19.50	19.50	700
2003-10-20	19.77	19.90	19.76	19.81	6800
2003-10-21	19.99	19.99	19.75	19.75	3700
2003-10-22	19.65	19.65	18.62	19.49	11700
2003-10-23	19.48	19.48	19.48	19.48	500
2003-10-24	19.50	19.50	19.50	19.50	200
2003-10-27	19.50	19.50	19.31	19.50	400
2003-10-29	19.46	19.49	17.90	18.88	6500
2003-10-30	19.00	19.36	19.00	19.36	1100
2003-10-31	19.57	20.73	19.50	19.75	5100
2003-11-03	20.00	20.20	20.00	20.20	17000
2003-11-04	20.20	20.50	20.20	20.40	33500
2003-11-05	20.40	20.40	20.01	20.25	2300
2003-11-06	20.50	20.50	20.29	20.48	26100
2003-11-07	20.12	20.60	20.12	20.59	6500
2003-11-10	20.84	21.41	20.62	21.30	7300
2003-11-11	21.39	21.70	21.39	21.68	2100
2003-11-12	21.85	22.85	21.50	22.85	5000
2003-11-13	22.50	25.00	22.50	25.00	9600
2003-11-14	24.30	25.09	24.30	25.00	4500
2003-11-17	25.00	25.10	24.26	25.10	4700
2003-11-18	25.10	25.90	25.00	25.20	18000
2003-11-19	25.46	25.75	25.20	25.44	10600
2003-11-20	25.10	25.80	25.10	25.80	2700
2003-11-21	25.95	26.00	25.40	25.50	8300
2003-11-24	25.70	25.80	25.20	25.55	21600
2003-11-25	25.23	26.00	25.23	26.00	3900
2003-11-26	25.50	25.99	25.50	25.99	2000
2003-12-02	25.90	26.30	25.72	26.30	1200
2003-12-03	26.35	30.00	26.35	27.02	10800
2003-12-04	26.00	28.50	25.20	28.50	6900
2003-12-05	29.00	31.03	29.00	31.00	10300
2003-12-08	30.02	31.00	30.00	30.80	19000
2003-12-09	31.25	32.15	29.87	30.55	5900
2003-12-10	30.50	30.50	27.37	28.91	4300
2003-12-11	29.99	29.99	28.59	29.51	2200
2003-12-12	28.13	29.21	28.13	29.21	500
2003-12-15	28.93	29.60	28.88	28.91	8700
2003-12-16	29.37	29.50	26.79	26.79	1600
2003-12-17	29.50	29.50	29.50	29.50	100
2003-12-18	28.00	28.00	28.00	28.00	900
2003-12-19	30.00	30.10	30.00	30.10	1400
2003-12-22	30.60	31.38	30.60	31.38	1300
2003-12-23	31.50	31.53	31.50	31.50	1900
2003-12-26	30.00	31.25	30.00	31.25	700
2003-12-30	29.80	30.84	27.86	30.84	1600
2004-01-05	30.00	31.00	30.00	31.00	1700
2004-01-06	30.37	31.14	29.51	31.14	900
2004-01-07	31.73	32.00	31.73	32.00	300
2004-01-08	32.38	33.50	32.38	33.50	2400
2004-01-09	33.73	33.73	30.70	30.70	1400
2004-01-12	31.99	31.99	31.14	31.14	200
2004-01-14	31.85	33.00	31.85	33.00	600
2004-01-20	33.50	33.50	31.00	32.00	900
2004-01-21	32.00	32.00	32.00	32.00	300
2004-01-22	31.99	32.50	31.99	32.50	600
2004-01-23	33.00	33.00	32.99	33.00	500
2004-01-26	33.00	33.73	33.00	33.00	500
2004-01-27	33.00	33.00	33.00	33.00	1000
2004-01-28	33.00	33.00	33.00	33.00	500
2004-01-29	33.00	33.00	33.00	33.00	1000
2004-01-30	31.53	31.53	31.53	31.53	100
2004-02-02	31.50	31.50	31.50	31.50	400
2004-02-04	30.61	30.61	30.61	30.61	100
2004-02-06	30.50	31.00	29.00	31.00	2500
2004-02-09	30.00	30.00	29.22	29.22	200
2004-02-10	30.16	30.28	29.54	29.70	2200
2004-02-11	30.15	32.67	29.01	32.01	4300
2004-02-12	31.01	31.01	31.01	31.01	100
2004-02-13	31.50	31.95	31.50	31.95	800
2004-02-17	31.77	31.77	31.00	31.06	1400
2004-02-19	30.50	30.50	29.95	29.95	400
2004-02-24	29.95	29.95	28.60	28.95	1600
2004-02-25	28.50	29.00	28.50	29.00	500
2004-02-26	28.00	28.00	28.00	28.00	46300
2004-02-27	28.50	28.52	28.50	28.51	1300
2004-03-01	28.27	28.27	25.66	25.95	5600
2004-03-02	29.85	29.85	28.16	28.26	1000
2004-03-03	26.00	27.00	24.82	26.00	10700
2004-03-04	26.35	26.50	26.20	26.50	500
2004-03-05	26.50	27.50	26.28	27.50	1200
2004-03-08	25.35	25.35	24.15	24.60	1700
2004-03-09	27.50	28.50	27.32	28.40	800
2004-03-10	28.40	28.40	28.40	28.40	100
2004-03-11	28.00	28.00	25.25	25.25	200
2004-03-17	26.75	26.75	26.75	26.75	100
2004-03-19	24.56	26.00	24.56	26.00	1300
2004-03-22	26.00	26.00	25.65	25.90	1400
2004-03-23	26.00	26.00	25.89	25.89	300
2004-03-24	25.89	25.89	25.00	25.00	300
2004-03-25	25.90	25.98	25.90	25.98	700
2004-03-31	25.49	25.49	25.49	25.49	400
2004-04-01	24.10	28.00	24.10	27.99	500
2004-04-02	27.98	27.99	25.79	27.99	5700
2004-04-05	28.00	28.00	28.00	28.00	5000
2004-04-07	27.75	27.75	27.75	27.75	300
2004-04-12	25.50	25.50	25.50	25.50	800
2004-04-14	25.50	25.50	25.50	25.50	100
2004-04-15	25.00	25.00	25.00	25.00	700
2004-04-16	25.00	25.00	25.00	25.00	1000
2004-04-19	25.75	27.75	25.75	27.75	1300
2004-04-20	27.00	27.75	27.00	27.75	700
2004-04-23	26.50	26.50	26.50	26.50	200
2004-04-26	27.50	27.50	27.25	27.25	300
2004-04-27	27.50	27.50	27.50	27.50	500
2004-04-28	26.62	26.62	26.62	26.62	200
2004-04-29	27.49	27.49	27.00	27.00	1000
2004-04-30	26.50	26.98	26.50	26.98	200
2004-05-04	25.51	25.97	25.00	25.21	800
2004-05-06	25.00	25.50	25.00	25.50	3300
2004-05-07	25.35	25.85	25.00	25.20	1200
2004-05-11	24.92	24.92	24.92	24.92	100
2004-05-12	24.75	24.75	24.25	24.25	1000
2004-05-13	24.62	24.62	23.85	23.85	400
2004-05-14	23.80	23.80	23.78	23.80	900
2004-05-19	24.00	24.00	23.92	24.00	1000
2004-05-20	24.19	25.19	24.19	25.00	2900
2004-05-21	25.00	27.19	25.00	27.19	6600
2004-05-27	25.26	27.00	25.25	27.00	1700
2004-05-28	26.34	27.68	26.12	26.90	4800
2004-06-02	25.93	25.94	24.30	24.30	2400
2004-06-03	24.97	24.97	24.45	24.51	600
2004-06-04	24.69	25.01	24.69	24.85	500
2004-06-09	26.09	26.09	24.82	24.82	500
2004-06-10	25.79	25.79	24.65	24.65	800
2004-06-14	25.95	25.95	24.95	24.95	600
2004-06-15	24.50	24.52	24.09	24.09	800
2004-06-16	24.30	24.30	24.30	24.30	200
2004-06-17	23.70	23.71	23.02	23.02	1800
2004-06-18	23.50	23.50	22.70	22.70	1700
2004-06-22	23.07	23.07	23.07	23.07	100
2004-06-23	23.30	23.30	22.60	23.26	800
2004-06-24	23.06	23.28	22.87	23.02	1000
2004-06-25	23.12	23.12	23.12	23.12	700
2004-06-28	23.15	23.15	23.15	23.15	700
2004-06-30	23.30	23.30	23.30	23.30	100
2004-07-06	23.48	23.48	23.47	23.47	800
2004-07-07	23.33	23.33	23.33	23.33	100
2004-07-08	23.25	23.25	23.25	23.25	500
2004-07-09	23.21	23.21	23.21	23.21	200
2004-07-15	23.10	23.12	23.06	23.12	700
2004-07-16	23.00	23.00	23.00	23.00	100
2004-07-19	22.95	22.95	22.95	22.95	100
2004-07-20	22.85	23.40	20.00	22.00	4800
2004-07-21	22.31	22.31	21.75	21.75	1500
2004-07-22	22.24	22.25	22.18	22.25	800
2004-07-23	22.11	22.11	22.11	22.11	100
2004-07-26	22.13	22.13	22.13	22.13	200
2004-07-28	22.10	22.10	22.10	22.10	300
2004-07-30	23.00	23.00	23.00	23.00	500
2004-08-02	22.00	23.02	21.10	22.60	4300
2004-08-05	23.15	23.15	22.70	22.70	200
2004-08-06	22.70	22.70	22.70	22.70	500
2004-08-10	23.00	23.00	23.00	23.00	1000
2004-08-13	23.48	23.48	23.48	23.48	300
2004-08-16	23.80	23.80	23.80	23.80	300
2004-08-17	25.00	25.00	25.00	25.00	1300
2004-08-18	25.00	25.00	25.00	25.00	500
2004-08-19	25.00	25.00	24.31	24.41	1300
2004-08-20	25.24	25.24	23.90	23.90	800
2004-08-23	24.99	24.99	24.45	24.45	1000
2004-08-25	23.85	24.44	23.35	24.44	2700
2004-08-26	24.25	24.25	24.01	24.01	2300
2004-08-27	24.75	24.75	23.00	23.00	300
2004-08-31	22.50	22.50	22.50	22.50	100
2004-09-01	23.00	23.00	23.00	23.00	1100
2004-09-02	24.00	25.00	23.84	23.84	400
2004-09-08	23.00	24.22	23.00	24.22	400
2004-09-09	24.23	24.25	24.23	24.25	1000
2004-09-13	24.25	24.25	24.25	24.25	2500
2004-09-17	23.50	23.50	23.50	23.50	200
2004-09-20	23.50	24.00	23.00	24.00	1500
2004-09-21	24.00	24.00	24.00	24.00	100
2004-09-22	23.99	24.00	23.99	24.00	900
2004-09-23	24.25	25.00	24.25	24.90	11000
2004-09-24	25.08	25.57	25.00	25.56	7300
2004-09-27	25.70	26.20	25.70	26.20	1600
2004-09-28	26.25	28.26	26.25	27.60	5500
2004-09-29	28.00	28.00	27.50	28.00	300
2004-09-30	28.08	30.95	28.08	30.18	3500
2004-10-01	28.51	31.00	28.51	30.60	3400
2004-10-04	28.50	30.45	28.50	30.45	600
2004-10-05	30.40	30.40	28.68	29.49	500
2004-10-06	29.75	29.75	28.62	29.75	3400
2004-10-07	28.37	29.75	28.37	29.75	800
2004-10-08	29.70	29.70	29.00	29.00	500
2004-10-11	29.40	29.40	29.40	29.40	200
2004-10-13	28.31	29.00	28.31	28.81	1200
2004-10-14	28.30	28.30	28.30	28.30	200
2004-10-18	30.00	30.00	28.43	28.90	2200
2004-10-20	30.50	30.50	30.50	30.50	200
2004-10-21	30.50	30.50	30.13	30.13	500
2004-10-25	30.20	30.42	30.20	30.42	800
2004-10-27	30.21	30.21	30.21	30.21	200
2004-10-28	30.50	30.80	30.32	30.50	2600
2004-10-29	30.27	30.27	30.27	30.27	300
2004-11-02	30.00	30.00	29.21	29.21	400
2004-11-03	29.30	29.49	28.79	29.49	1600
2004-11-04	29.07	29.14	28.54	28.78	25800
2004-11-05	28.54	28.54	28.50	28.50	200
2004-11-08	28.56	28.56	28.50	28.50	300
2004-11-09	28.40	28.40	28.40	28.40	100
2004-11-10	29.00	29.00	29.00	29.00	300
2004-11-11	29.00	29.00	29.00	29.00	300
2004-11-12	29.00	30.00	28.51	28.52	2000
2004-11-15	28.50	28.50	28.38	28.38	300
2004-11-16	28.99	28.99	28.99	28.99	300
2004-11-17	29.00	29.00	29.00	29.00	100
2004-11-18	28.30	28.30	28.30	28.30	100
2004-11-23	28.27	28.27	28.27	28.27	300
2004-11-24	28.99	28.99	28.99	28.99	100
2004-11-26	28.21	28.21	28.21	28.21	200
2004-11-29	28.26	28.99	28.01	28.90	1500
2004-11-30	27.21	28.57	27.21	28.25	1400
2004-12-01	28.49	28.49	28.49	28.49	200
2004-12-02	28.50	28.50	28.25	28.25	400
2004-12-03	28.48	28.50	28.48	28.50	1500
2004-12-06	28.73	28.75	28.73	28.75	800
2004-12-09	28.90	28.90	28.90	28.90	400
2004-12-10	29.75	29.94	29.75	29.94	500
2004-12-13	31.00	31.00	29.39	30.93	2400
2004-12-14	30.90	31.23	30.75	30.75	700
2004-12-15	30.00	30.00	30.00	30.00	400
2004-12-16	30.00	31.95	30.00	30.50	2700
2004-12-17	30.50	31.85	30.50	30.60	2100
2004-12-20	30.57	32.25	30.52	32.25	12100
2004-12-21	32.25	32.25	31.93	32.25	3400
2004-12-22	32.25	32.25	32.25	32.25	1000
2004-12-23	31.78	31.78	31.78	31.78	400
2004-12-27	32.25	32.25	32.25	32.25	500
2004-12-29	31.77	31.77	29.51	30.77	8200
2004-12-31	30.30	30.30	27.81	28.98	22200
2005-01-03	29.18	29.22	28.72	29.00	4100
2005-01-04	29.00	29.00	28.85	28.85	2500
2005-01-05	28.85	28.85	28.85	28.85	800
2005-01-10	29.00	29.26	28.93	29.00	3000
2005-01-11	29.00	29.99	28.99	29.00	6400
2005-01-12	29.00	29.00	29.00	29.00	3000
2005-01-13	28.95	29.20	28.95	29.20	5900
2005-01-14	29.10	29.10	29.00	29.00	400
2005-01-18	29.00	29.10	29.00	29.00	1300
2005-01-19	29.01	29.01	29.01	29.01	800
2005-01-20	29.50	30.00	29.50	29.98	4400
2005-01-21	30.40	30.40	29.56	29.56	700
2005-01-24	30.40	30.40	30.40	30.40	800
2005-01-26	30.40	30.40	30.40	30.40	100
2005-01-27	31.74	31.78	31.50	31.50	2600
2005-01-28	31.99	31.99	31.99	31.99	500
2005-01-31	42.00	46.50	33.00	33.00	10900
2005-02-01	33.30	33.30	31.90	32.00	1700
2005-02-02	32.50	33.50	32.50	33.23	1500
2005-02-03	33.30	34.99	33.30	33.57	7400
2005-02-04	33.00	33.00	33.00	33.00	400
2005-02-07	33.29	33.72	33.27	33.61	1400
2005-02-08	33.56	33.57	33.56	33.57	300
2005-02-09	33.29	33.30	33.00	33.17	2200
2005-02-11	33.34	33.50	33.26	33.50	4200
2005-02-15	33.35	34.35	33.35	34.35	1300
2005-02-16	34.35	34.35	33.10	33.10	3400
2005-02-17	33.15	33.37	33.15	33.31	1600
2005-02-18	33.15	33.15	33.00	33.00	800
2005-02-22	33.15	33.38	33.14	33.25	2800
2005-02-23	33.25	33.25	33.25	33.25	400
2005-02-24	33.25	33.99	33.25	33.52	1900
2005-02-25	34.00	34.00	33.51	33.51	600
2005-02-28	33.75	33.89	33.50	33.89	2700
2005-03-01	34.20	34.20	33.89	34.01	3400
2005-03-02	33.80	33.90	33.65	33.85	1100
2005-03-03	33.45	33.45	33.45	33.45	1600
2005-03-07	33.50	33.80	33.50	33.70	3200
2005-03-08	33.98	34.49	33.98	34.01	500
2005-03-09	34.49	34.49	33.51	33.62	800
2005-03-11	33.99	34.00	33.99	34.00	400
2005-03-14	33.15	33.46	31.86	33.46	2400
2005-03-15	33.22	33.22	32.97	32.97	400
2005-03-17	32.08	33.52	32.08	33.52	700
2005-03-18	33.66	35.50	33.66	34.08	8000
2005-03-21	34.08	34.25	34.07	34.07	6600
2005-03-22	34.15	34.15	34.07	34.07	1100
2005-03-23	33.67	33.67	33.65	33.65	700
2005-03-24	33.50	33.50	33.50	33.50	500
2005-03-28	33.50	33.50	30.15	30.85	16400
2005-03-29	30.55	30.55	29.75	30.02	2100
2005-03-30	29.96	29.96	29.80	29.83	4800
2005-03-31	29.00	30.04	29.00	29.99	10700
2005-04-01	30.30	30.50	30.01	30.44	1100
2005-04-04	30.95	31.00	30.00	30.00	1800
2005-04-05	30.30	31.19	30.30	30.88	2200
2005-04-11	29.11	31.01	29.11	31.01	300
2005-04-14	31.76	31.91	31.76	31.91	2100
2005-04-18	31.89	31.89	31.89	31.89	200
2005-04-19	31.58	31.58	31.58	31.58	300
2005-04-20	31.95	32.64	31.87	32.30	2600
2005-04-22	33.74	34.38	33.66	33.76	3500
2005-04-25	34.76	34.76	33.57	34.24	8300
2005-04-26	33.74	33.77	31.75	32.99	4800
2005-04-27	32.44	32.66	32.02	32.66	1700
2005-04-28	32.98	34.56	32.95	33.50	4600
2005-04-29	33.99	33.99	33.35	33.35	900
2005-05-02	34.00	34.00	33.25	33.70	6200
2005-05-03	33.70	33.70	33.47	33.47	1800
2005-05-04	33.70	33.70	32.28	32.70	900
2005-05-05	32.80	32.90	32.33	32.33	2300
2005-05-06	32.27	33.50	30.30	33.25	2400
2005-05-09	33.25	33.70	33.00	33.70	7900
2005-05-11	33.70	33.70	33.70	33.70	100
2005-05-12	32.07	33.69	32.07	33.22	4100
2005-05-13	36.75	37.84	32.18	33.24	14900
2005-05-16	33.70	34.00	33.25	33.97	7700
2005-05-17	33.91	33.95	33.90	33.93	1600
2005-05-18	34.00	34.00	33.80	33.95	3500
2005-05-19	34.00	34.00	33.71	33.71	2400
2005-05-20	34.00	34.00	34.00	34.00	5300
2005-05-23	34.07	34.07	34.00	34.00	4600
2005-05-24	34.00	34.00	33.18	33.55	2900
2005-05-25	33.99	34.00	32.66	32.66	3000
2005-05-26	33.00	33.64	33.00	33.64	1400
2005-05-27	33.87	34.00	33.87	34.00	3200
2005-05-31	33.00	36.00	33.00	34.13	8200
2005-06-01	34.99	36.94	34.99	36.09	1600
2005-06-02	36.10	36.94	34.59	36.70	5700
2005-06-03	36.90	37.97	36.90	37.97	1600
2005-06-06	38.50	39.40	37.61	39.00	11500
2005-06-07	38.66	38.66	38.10	38.13	2900
2005-06-08	38.65	38.65	38.00	38.21	2300
2005-06-09	38.50	39.79	38.00	39.79	5900
2005-06-10	39.78	41.32	39.78	40.75	8200
2005-06-13	41.01	41.58	39.50	41.58	11100
2005-06-14	40.47	41.53	40.22	41.11	6800
2005-06-15	41.59	41.59	41.12	41.58	2900
2005-06-16	41.58	41.88	41.26	41.88	2700
2005-06-17	42.00	42.49	41.74	41.74	6600
2005-06-20	41.92	41.92	39.33	40.01	3200
2005-06-21	40.65	40.65	39.33	39.50	3600
2005-06-22	39.33	39.33	38.23	39.25	3600
2005-06-23	39.00	40.97	38.65	40.97	5100
2005-06-24	40.98	40.98	39.76	39.78	87800
2005-06-27	39.78	39.78	38.77	38.98	3000
2005-06-28	39.09	39.65	38.00	39.65	12400
2005-06-29	38.39	40.98	38.34	40.14	10000
2005-06-30	40.20	41.00	40.05	40.80	1700
2005-07-01	41.05	41.05	39.35	39.89	1800
2005-07-05	39.78	41.50	39.17	41.25	3700
2005-07-06	41.50	42.38	41.34	41.34	2000
2005-07-07	42.50	42.50	41.36	42.16	1200
2005-07-08	42.19	42.37	41.47	42.08	2600
2005-07-11	42.19	42.38	41.85	42.00	2800
2005-07-12	42.00	42.50	41.68	42.50	4600
2005-07-13	41.94	41.94	41.79	41.85	500
2005-07-14	41.79	42.50	41.56	41.68	900
2005-07-15	41.32	42.00	41.00	41.00	1800
2005-07-18	41.61	42.10	41.16	42.10	2300
2005-07-19	40.88	43.40	40.88	43.40	20100
2005-07-20	43.40	44.29	42.12	44.03	17000
2005-07-21	44.98	44.98	41.43	41.43	17800
2005-07-22	40.88	41.26	39.52	39.52	2200
2005-07-25	39.05	39.83	38.40	39.64	3500
2005-07-26	38.85	41.57	38.76	41.57	6100
2005-07-27	41.69	42.74	39.66	41.12	15800
2005-07-28	42.40	42.43	41.37	41.56	1000
2005-07-29	43.48	43.48	40.00	42.55	14600
2005-08-01	40.64	42.29	40.64	41.03	4700
2005-08-02	43.46	44.08	41.10	43.77	6200
2005-08-03	43.80	43.80	43.80	43.80	200
2005-08-04	41.00	43.60	41.00	43.25	1100
2005-08-05	42.20	42.64	40.23	41.11	3400
2005-08-08	40.18	40.98	40.00	40.00	2900
2005-08-09	40.20	41.41	40.09	41.41	3400
2005-08-10	40.48	41.92	39.72	41.17	2000
2005-08-11	39.00	42.57	39.00	42.57	3800
2005-08-12	41.44	41.58	40.04	40.15	2100
2005-08-15	39.55	40.84	39.55	40.84	1100
2005-08-16	39.18	40.98	39.18	40.08	300
2005-08-17	39.00	40.67	38.63	38.63	2900
2005-08-18	38.63	39.40	38.61	39.40	1400
2005-08-19	38.76	39.11	38.66	38.87	1200
2005-08-22	38.40	40.22	38.40	40.22	2800
2005-08-23	40.28	42.92	40.28	42.14	3300
2005-08-24	40.73	43.84	40.73	43.51	5400
2005-08-25	43.45	43.45	42.02	42.62	3200
2005-08-26	42.05	42.75	41.66	42.75	1100
2005-08-29	43.00	43.00	41.95	41.95	200
2005-08-30	43.43	43.43	42.00	42.50	1200
2005-08-31	42.50	43.35	42.24	43.35	2800
2005-09-01	43.69	44.94	43.27	44.43	5100
2005-09-02	43.96	44.69	43.96	44.24	1400
2005-09-06	44.85	44.85	43.83	43.83	2600
2005-09-07	44.14	44.95	44.14	44.95	3700
2005-09-08	44.66	44.66	44.66	44.66	400
2005-09-09	43.81	44.09	42.51	43.25	4300
2005-09-12	43.18	44.10	42.69	44.10	1000
2005-09-13	44.12	44.12	42.30	43.06	1500
2005-09-14	42.91	43.89	42.56	42.57	900
2005-09-15	41.29	44.11	41.29	44.11	4000
2005-09-16	44.65	45.15	43.60	44.96	11500
2005-09-19	45.68	46.67	45.53	46.12	5900
2005-09-20	46.50	46.50	45.79	45.79	1000
2005-09-21	45.40	45.40	44.52	44.94	1800
2005-09-22	45.91	47.00	45.90	46.95	4400
2005-09-23	46.75	47.41	46.06	46.36	9600
2005-09-26	46.36	46.51	45.01	46.51	1500
2005-09-27	46.45	47.29	46.45	47.29	700
2005-09-28	47.29	47.50	45.55	46.63	3000
2005-09-29	47.50	47.97	47.00	47.97	2100
2005-09-30	47.50	47.50	46.00	47.20	4200
2005-10-03	47.73	47.73	46.05	46.71	2700
2005-10-04	47.45	47.45	45.26	47.24	11800
2005-10-05	47.35	47.35	45.04	45.31	1800
2005-10-06	45.04	45.04	42.88	42.88	5700
2005-10-07	45.21	45.21	43.35	44.59	3300
2005-10-10	43.79	44.03	41.02	41.89	7600
2005-10-11	41.80	42.00	39.53	40.18	4600
2005-10-12	39.15	39.50	39.08	39.08	1900
2005-10-13	39.84	39.94	39.10	39.70	3100
2005-10-14	40.85	42.64	40.75	42.64	900
2005-10-17	43.62	43.62	39.55	39.77	4800
2005-10-18	39.46	41.00	38.53	40.92	5700
2005-10-19	40.98	41.74	40.94	41.74	1200
2005-10-20	41.89	42.00	41.71	41.71	1000
2005-10-21	40.85	43.99	40.64	42.92	2200
2005-10-24	42.92	43.84	42.87	43.84	2200
2005-10-25	43.50	44.61	42.34	42.34	1900
2005-10-26	42.52	42.52	42.52	42.52	100
2005-10-27	43.84	43.84	42.00	42.00	1400
2005-10-28	41.07	41.50	41.00	41.00	500
2005-10-31	41.25	43.89	41.25	43.89	2129
2005-11-01	42.72	43.33	42.12	43.33	2300
2005-11-02	42.63	43.13	41.02	43.13	6700
2005-11-03	43.00	43.00	41.67	42.30	1200
2005-11-04	42.99	42.99	41.94	42.46	800
2005-11-07	42.50	42.89	42.40	42.61	2400
2005-11-08	42.65	42.65	42.15	42.62	500
2005-11-09	42.58	42.58	42.44	42.44	900
2005-11-10	42.54	42.54	42.02	42.53	1100
2005-11-11	42.50	44.21	42.49	43.63	1000
2005-11-14	43.10	43.10	43.10	43.10	1800
2005-11-15	42.94	43.17	41.87	41.87	5100
2005-11-16	41.52	42.18	41.30	41.30	1900
2005-11-17	40.45	41.00	40.38	40.43	900
2005-11-18	41.49	43.40	40.51	42.64	2400
2005-11-21	41.92	43.00	41.92	42.80	1900
2005-11-22	42.81	42.81	41.31	41.31	400
2005-11-23	40.67	40.67	40.67	40.67	100
2005-11-25	40.26	41.53	40.26	41.16	1300
2005-11-28	40.17	40.77	40.16	40.35	1100
2005-11-29	40.50	41.63	40.48	40.48	4200
2005-11-30	40.37	41.31	40.37	41.31	1300
2005-12-01	41.33	42.00	40.64	41.01	1700
2005-12-02	41.11	41.11	40.76	40.76	500
2005-12-05	40.76	40.76	40.76	40.76	300
2005-12-06	40.29	40.68	40.29	40.33	800
2005-12-07	40.05	40.05	40.00	40.00	1400
2005-12-08	40.30	40.30	39.00	39.00	700
2005-12-09	38.53	38.53	38.06	38.50	1000
2005-12-12	37.70	37.70	37.10	37.40	2100
2005-12-13	37.39	39.47	37.39	38.75	6200
2005-12-14	38.80	42.00	38.74	40.74	3400
2005-12-15	40.78	41.73	40.78	41.73	800
2005-12-16	41.59	42.69	41.01	42.37	31800
2005-12-19	41.54	42.68	41.37	42.14	8800
2005-12-20	42.04	42.04	41.30	42.00	12900
2005-12-21	41.58	42.83	40.59	41.53	15900
2005-12-22	41.45	42.33	40.42	40.63	6200
2005-12-23	40.88	42.61	40.51	41.98	7700
2005-12-27	42.43	42.52	41.37	42.52	7500
2005-12-28	41.54	42.76	41.54	42.76	1400
2005-12-29	43.47	43.49	43.47	43.49	200
2005-12-30	42.79	42.79	42.79	42.79	300
2006-01-03	42.00	42.02	41.39	41.46	900
2006-01-04	41.00	43.19	41.00	42.95	6800
2006-01-05	42.44	43.91	42.22	43.23	8500
2006-01-06	43.50	43.50	40.51	43.16	8400
2006-01-09	42.98	42.98	42.80	42.80	1300
2006-01-10	42.80	42.80	42.80	42.80	2000
2006-01-11	42.96	42.97	42.00	42.90	3300
2006-01-12	42.02	42.96	42.02	42.70	1800
2006-01-17	41.39	42.92	41.39	42.92	800
2006-01-18	42.90	42.95	41.99	42.95	400
2006-01-19	42.52	43.98	42.50	43.98	1800
2006-01-20	44.32	44.86	43.95	43.95	1100
2006-01-23	44.20	44.20	43.75	43.75	400
2006-01-24	44.20	46.00	43.99	45.10	2400
2006-01-25	45.97	45.97	45.50	45.58	2200
2006-01-26	43.50	45.50	43.50	45.42	4800
2006-01-27	43.50	45.50	43.50	45.25	2100
2006-01-30	43.30	44.50	43.30	44.50	1200
2006-01-31	44.37	44.37	43.39	43.39	700
2006-02-01	41.78	45.50	41.78	45.29	3300
2006-02-02	45.14	45.48	43.99	44.99	1200
2006-02-03	44.99	45.39	44.88	45.39	1200
2006-02-07	45.50	45.50	43.10	43.67	1800
2006-02-08	43.10	44.95	43.00	44.15	6600
2006-02-09	44.00	45.00	44.00	44.40	500
2006-02-10	44.64	44.94	43.26	43.78	1800
2006-02-13	44.07	44.84	41.55	42.69	1400
2006-02-14	43.39	43.39	42.69	42.85	1500
2006-02-15	42.44	43.29	42.00	42.82	2300
2006-02-16	43.02	46.37	43.02	45.09	16100
2006-02-17	45.99	45.99	44.15	44.65	3900
2006-02-21	43.62	44.25	42.21	42.76	4800
2006-02-22	43.60	43.60	43.00	43.00	2800
2006-02-23	43.13	44.95	43.07	43.82	2600
2006-02-24	40.91	41.74	40.91	41.50	2600
2006-02-27	41.01	42.03	41.01	41.59	1300
2006-02-28	41.13	42.41	41.01	41.05	4600
2006-03-01	40.97	40.97	40.10	40.60	2600
2006-03-02	39.43	40.48	39.18	39.36	4400
2006-03-03	38.78	39.03	38.36	38.40	3500
2006-03-06	38.78	38.78	37.21	37.96	6800
2006-03-07	37.23	37.23	36.13	36.13	1400
2006-03-08	35.42	35.49	33.91	34.89	13100
2006-03-09	35.40	35.63	34.07	34.54	2600
2006-03-10	35.01	35.01	34.00	34.15	2000
2006-03-13	34.12	35.29	33.74	34.05	6700
2006-03-14	34.04	34.71	33.30	34.12	8000
2006-03-15	34.67	34.67	34.67	34.67	200
2006-03-16	35.00	35.00	35.00	35.00	900
2006-03-17	35.00	35.00	34.02	34.52	18000
2006-03-20	34.99	34.99	33.07	33.47	5300
2006-03-21	34.40	34.40	32.16	32.92	2700
2006-03-22	32.16	32.61	30.34	31.74	11800
2006-03-23	31.72	32.25	31.19	31.83	4800
2006-03-24	31.11	33.73	31.11	33.73	10100
2006-03-27	33.75	34.61	32.31	32.31	8900
2006-03-28	32.88	33.99	32.88	33.55	5200
2006-03-29	33.54	33.56	32.87	33.31	2200
2006-03-30	32.60	33.45	32.60	33.00	2200
2006-03-31	32.82	34.00	32.82	33.92	6200
2006-04-03	34.00	34.00	33.13	33.56	3800
2006-04-04	33.11	33.56	32.55	32.90	11000
2006-04-05	33.75	33.75	32.95	33.15	5900
2006-04-06	32.95	33.16	31.81	32.20	4000
2006-04-07	32.96	32.96	32.01	32.01	3900
2006-04-10	32.40	33.00	32.08	32.58	5800
2006-04-11	32.30	33.32	32.30	33.17	2800
2006-04-12	33.70	33.70	32.37	32.65	7700
2006-04-13	33.25	33.51	33.25	33.51	1100
2006-04-17	34.00	34.00	33.64	33.79	3300
2006-04-18	34.64	35.00	34.63	35.00	1500
2006-04-19	35.00	35.00	34.41	34.48	700
2006-04-20	34.48	35.34	34.09	34.32	2500
2006-04-21	34.94	34.94	34.39	34.45	1300
2006-04-24	33.81	34.45	33.40	33.50	7100
2006-04-25	33.93	34.50	33.65	34.03	3100
2006-04-26	34.25	36.00	34.25	35.80	5400
2006-04-27	36.00	36.87	35.61	36.54	5500
2006-04-28	36.92	37.76	36.75	36.92	4100
2006-05-01	37.70	37.70	36.05	36.63	7000
2006-05-02	36.33	37.00	36.33	36.55	4900
2006-05-03	36.91	37.00	36.44	36.50	3700
2006-05-04	36.41	36.90	36.41	36.50	4800
2006-05-05	37.00	37.25	36.48	36.49	1800
2006-05-08	36.90	37.00	36.49	36.49	3800
2006-05-09	36.50	37.74	36.00	37.74	4200
2006-05-10	37.95	37.95	36.47	36.47	4500
2006-05-11	36.84	36.84	36.18	36.48	6300
2006-05-12	36.45	36.50	36.36	36.50	5000
2006-05-15	36.50	36.50	35.96	36.50	1400
2006-05-16	36.94	36.95	36.50	36.50	4800
2006-05-17	36.33	36.56	36.33	36.48	2400
2006-05-18	36.63	36.96	36.25	36.44	3100
2006-05-19	36.68	37.00	36.45	36.69	1700
2006-05-22	36.01	37.00	36.01	36.65	1600
2006-05-23	37.00	37.00	36.46	36.53	4700
2006-05-24	36.50	36.98	36.41	36.98	4500
2006-05-25	37.00	37.00	36.27	36.85	3100
2006-05-26	36.29	36.38	34.96	36.13	5500
2006-05-30	35.02	35.78	35.02	35.35	2600
2006-05-31	35.00	35.39	35.00	35.39	2800
2006-06-01	35.78	36.90	35.20	36.00	6000
2006-06-02	36.00	36.89	35.42	35.46	2800
2006-06-05	34.64	35.33	33.20	33.20	3500
2006-06-06	33.20	33.20	31.60	31.70	2500
2006-06-07	32.20	32.65	31.00	31.76	15400
2006-06-08	31.28	32.08	31.28	32.08	2400
2006-06-09	31.68	32.02	31.68	31.99	1500
2006-06-12	31.95	32.15	31.95	32.00	3700
2006-06-13	33.41	33.41	31.99	32.61	5900
2006-06-14	32.68	32.87	31.96	32.00	8000
2006-06-15	31.96	32.95	31.96	32.02	7600
2006-06-16	32.00	32.70	31.99	32.49	33300
2006-06-19	32.88	33.40	31.71	32.05	9000
2006-06-20	31.30	31.77	30.81	30.81	7700
2006-06-21	30.97	31.30	30.60	30.75	10900
2006-06-22	30.55	30.84	30.50	30.76	2600
2006-06-23	30.02	31.33	30.02	31.00	15700
2006-06-26	31.74	31.74	30.91	31.37	13400
2006-06-27	31.37	31.40	31.01	31.40	13400
2006-06-28	31.18	31.87	31.11	31.41	11200
2006-06-29	33.07	33.10	31.23	33.01	5800
2006-06-30	33.50	37.90	32.57	37.90	404500
2006-07-03	37.00	37.00	36.06	37.00	11800
2006-07-05	36.50	36.93	36.09	36.60	12500
2006-07-06	37.33	37.33	36.68	36.82	12100
2006-07-07	36.50	38.00	36.06	37.73	14600
2006-07-10	37.27	39.16	37.00	38.38	14400
2006-07-11	38.42	38.71	37.82	37.82	3000
2006-07-12	37.85	38.45	37.81	37.90	3600
2006-07-13	38.25	38.74	37.32	38.74	5700
2006-07-14	38.39	38.75	38.15	38.50	2500
2006-07-17	38.04	39.60	38.00	38.95	8000
2006-07-18	38.17	40.37	38.17	39.70	17500
2006-07-19	39.50	39.60	38.90	38.99	3600
2006-07-20	38.50	38.50	36.45	37.46	3100
2006-07-21	37.97	38.02	37.65	38.00	1800
2006-07-24	37.83	38.75	37.83	38.51	6200
2006-07-25	39.55	39.55	38.42	38.55	14800
2006-07-26	39.30	39.30	36.98	38.45	1600
2006-07-27	37.75	38.50	37.57	38.05	2400
2006-07-28	38.09	38.09	38.07	38.08	300
2006-07-31	37.30	38.45	37.30	38.06	500
2006-08-01	37.33	38.74	37.33	38.58	5300
2006-08-02	37.72	38.07	37.63	38.00	4900
2006-08-03	37.38	38.40	37.38	38.00	1600
2006-08-04	38.00	38.02	37.26	37.91	3000
2006-08-07	37.15	37.74	37.15	37.34	500
2006-08-08	37.00	37.50	34.01	36.93	6100
2006-08-09	36.29	36.30	36.29	36.30	600
2006-08-10	38.00	38.00	36.61	36.61	700
2006-08-11	35.76	36.50	35.76	36.50	400
2006-08-15	35.76	37.98	35.76	37.50	5100
2006-08-16	35.86	37.30	35.86	37.20	800
2006-08-17	36.49	37.80	36.48	36.85	2000
2006-08-18	36.10	36.10	36.10	36.10	100
2006-08-21	37.26	37.26	37.26	37.26	200
2006-08-22	36.54	36.58	36.54	36.58	300
2006-08-24	36.58	37.54	36.58	37.54	600
2006-08-25	37.81	37.81	37.81	37.81	200
2006-08-28	36.76	37.06	36.76	37.06	1800
2006-08-29	36.31	36.31	36.31	36.31	400
2006-08-30	37.00	37.00	36.44	36.99	700
2006-08-31	36.99	37.37	36.60	37.37	4600
2006-09-01	37.35	37.50	37.35	37.50	600
2006-09-05	37.50	37.96	37.50	37.75	1200
2006-09-06	37.75	37.75	37.75	37.75	100
2006-09-07	37.60	37.60	37.60	37.60	200
2006-09-08	37.00	37.50	36.59	37.50	5400
2006-09-11	37.45	37.75	37.00	37.24	1700
2006-09-14	37.69	37.93	37.69	37.93	200
2006-09-15	37.37	37.37	37.25	37.26	2400
2006-09-18	37.25	37.81	37.25	37.65	600
2006-09-21	37.37	37.71	37.37	37.71	500
2006-09-22	37.15	37.22	35.21	35.21	15600
2006-09-25	34.78	34.78	34.78	34.78	1900
2006-09-26	34.79	34.79	34.43	34.43	5000
2006-09-27	34.00	35.39	34.00	34.45	3600
2006-09-28	35.48	35.54	35.43	35.54	1000
2006-09-29	35.29	36.03	35.29	36.03	300
2006-10-02	35.60	36.29	35.46	35.90	1000
2006-10-04	35.80	36.00	35.80	36.00	500
2006-10-11	34.00	35.00	34.00	35.00	300
2006-10-12	35.50	36.37	35.50	36.37	600
2006-10-13	36.38	36.38	36.38	36.38	200
2006-10-16	36.47	36.54	35.50	36.54	700
2006-10-17	36.00	36.00	36.00	36.00	3200
2006-10-18	36.97	36.97	36.97	36.97	100
2006-10-19	36.39	36.39	36.23	36.23	1200
2006-10-20	36.96	36.96	36.96	36.96	100
2006-10-24	36.10	36.10	36.10	36.10	200
2006-10-25	36.50	36.50	36.02	36.02	7000
2006-10-26	35.60	35.60	35.60	35.60	200
2006-10-27	35.70	35.77	35.70	35.77	1100
2006-10-30	35.05	35.05	35.00	35.00	2504
2006-10-31	34.01	34.06	33.00	33.75	1700
2006-11-06	33.95	34.83	33.95	34.61	624
2006-11-08	33.07	33.18	32.76	32.83	2545
2006-11-09	32.50	33.00	32.50	33.00	1257
2006-11-10	33.43	33.43	33.43	33.43	170
2006-11-13	33.80	33.80	33.80	33.80	295
2006-11-14	32.35	33.93	32.35	33.81	3817
2006-11-15	33.64	33.80	33.64	33.80	1204
2006-11-16	34.65	34.65	34.65	34.65	650
2006-11-17	34.64	34.66	34.64	34.66	200
2006-11-20	34.25	34.25	33.55	34.25	2028
2006-11-21	34.25	34.25	34.25	34.25	6420
2006-11-27	34.01	34.01	33.68	33.68	900
2006-11-28	33.66	33.66	33.07	33.08	200
2006-11-29	33.25	33.25	33.25	33.25	250
2006-11-30	33.03	33.03	32.37	32.37	400
2006-12-01	32.05	32.12	32.01	32.01	625
2006-12-04	32.03	32.60	31.74	32.10	3300
2006-12-05	31.71	31.71	31.60	31.60	1770
2006-12-06	32.79	32.79	31.64	31.64	2200
2006-12-07	31.50	31.55	31.50	31.50	2100
2006-12-08	31.01	31.39	31.01	31.39	275
2006-12-11	31.20	31.20	30.67	30.93	1262
2006-12-12	31.33	31.44	31.33	31.44	550
2006-12-13	31.77	31.77	31.77	31.77	100
2006-12-14	32.09	32.09	32.09	32.09	200
2006-12-15	31.70	31.72	31.23	31.34	2566
2006-12-18	31.99	32.00	31.99	32.00	1300
2006-12-19	31.39	32.12	31.28	32.11	6118
2006-12-20	31.66	32.00	31.64	32.00	527
2006-12-21	31.62	31.62	31.62	31.62	100
2006-12-22	32.25	32.25	32.15	32.15	1041
2006-12-26	32.50	32.50	31.80	32.31	771
2006-12-27	32.49	33.05	32.49	33.05	900
2006-12-28	33.93	34.00	32.48	34.00	3025
2006-12-29	34.50	35.25	34.04	35.25	2368
2007-01-03	35.25	35.50	35.25	35.50	1600
2007-01-04	36.50	36.50	35.70	35.70	266
2007-01-05	35.17	36.32	35.17	36.32	1000
2007-01-08	36.14	36.14	36.14	36.14	200
2007-01-09	36.00	36.29	35.49	36.19	7048
2007-01-10	35.09	35.09	35.09	35.09	265
2007-01-12	36.00	36.00	36.00	36.00	400
2007-01-16	35.51	35.51	35.51	35.51	100
2007-01-17	34.51	35.64	34.51	35.61	1707
2007-01-18	35.00	35.02	35.00	35.02	825
2007-01-19	34.08	34.92	34.08	34.85	2361
2007-01-22	35.05	35.05	35.05	35.05	0
2007-01-23	34.95	35.30	34.95	35.30	305
2007-01-24	35.04	35.40	35.04	35.40	585
2007-01-25	35.60	35.99	35.60	35.99	1000
2007-01-29	35.62	35.62	35.62	35.62	100
2007-01-30	36.48	36.48	35.00	35.00	400
2007-02-01	35.05	35.05	35.02	35.02	600
2007-02-02	34.36	34.36	34.36	34.36	200
2007-02-06	34.97	35.00	34.97	35.00	300
2007-02-08	34.00	35.37	34.00	35.37	350
2007-02-09	35.00	35.00	35.00	35.00	100
2007-02-12	34.98	35.82	34.98	35.01	2050
2007-02-13	35.02	35.03	35.00	35.01	400
2007-02-14	35.49	35.50	35.08	35.08	510
2007-02-16	35.06	35.06	34.27	34.27	800
2007-02-20	35.00	35.00	34.05	34.05	4766
2007-02-21	34.02	34.45	34.00	34.45	500
2007-02-23	34.02	34.02	34.00	34.00	300
2007-02-26	34.25	34.79	33.44	33.83	900
2007-02-28	33.84	33.90	33.43	33.43	1000
2007-03-01	33.75	33.75	33.40	33.40	400
2007-03-02	33.00	34.25	33.00	33.73	5958
2007-03-05	33.38	33.48	33.34	33.48	825
2007-03-06	33.90	34.05	33.42	33.42	1322
2007-03-09	32.80	34.00	32.80	34.00	900
2007-03-12	33.37	33.50	33.29	33.50	3700
2007-03-15	34.99	36.99	34.24	34.36	5645
2007-03-19	36.46	36.85	36.39	36.60	3200
2007-03-20	36.61	36.80	35.78	35.78	1011
2007-03-21	36.02	36.02	36.02	36.02	100
2007-03-22	35.23	35.23	35.23	35.23	100
2007-03-23	35.43	36.67	35.43	36.67	4997
2007-03-26	36.09	37.23	36.09	36.50	9274
2007-03-27	34.79	37.25	34.79	36.48	546
2007-03-28	36.13	36.29	36.05	36.29	2000
2007-03-29	36.22	36.22	36.05	36.05	2158
2007-04-02	36.51	36.80	36.11	36.11	503
2007-04-03	36.50	36.72	36.50	36.72	300
2007-04-04	36.95	37.00	36.95	36.99	600
2007-04-05	37.00	38.46	37.00	38.02	3752
2007-04-09	38.02	38.02	38.02	38.02	200
2007-04-11	38.01	38.34	38.01	38.34	400
2007-04-12	38.20	38.98	38.20	38.98	900
2007-04-13	38.88	39.19	38.88	39.19	400
2007-04-16	39.50	42.00	39.50	41.16	7460
2007-04-17	41.15	41.23	40.89	40.98	600
2007-04-19	40.95	40.95	40.91	40.91	1400
2007-04-20	40.75	41.90	40.75	41.01	2900
2007-04-23	42.00	42.50	41.99	42.25	4507
2007-04-24	42.84	42.84	40.47	41.06	2200
2007-04-25	41.00	41.40	40.99	41.40	3091
2007-04-26	41.40	41.40	40.09	40.27	4364
2007-04-27	41.00	41.36	40.98	41.36	2325
2007-04-30	41.12	42.96	41.00	42.20	9994
2007-05-01	40.31	42.87	40.31	42.00	500
2007-05-02	41.52	41.52	41.00	41.47	1155
2007-05-04	41.00	44.00	41.00	42.24	7290
2007-05-07	43.03	43.69	42.13	42.33	2700
2007-05-08	41.85	42.21	41.74	42.10	6027
2007-05-09	42.09	43.35	42.00	42.25	4978
2007-05-10	41.56	41.97	41.56	41.97	400
2007-05-14	41.96	41.96	41.96	41.96	100
2007-05-15	42.00	43.02	42.00	42.50	9751
2007-05-16	42.50	44.00	42.08	43.07	9660
2007-05-17	43.50	44.68	42.50	44.10	6800
2007-05-18	44.00	44.16	43.25	43.98	1336
2007-05-21	43.10	45.81	43.09	45.18	10501
2007-05-22	45.50	47.48	44.90	47.48	13468
2007-05-23	47.00	47.00	46.15	46.89	15656
2007-05-24	46.02	46.59	46.02	46.59	6541
2007-05-25	45.80	46.75	45.17	46.75	4659
2007-05-29	47.09	48.82	47.00	48.42	10294
2007-05-30	48.50	51.24	47.40	50.74	37533
2007-05-31	51.64	51.64	49.80	50.72	24391
2007-06-01	51.00	53.47	51.00	53.17	69187
2007-06-04	53.40	54.21	53.40	54.18	17999
2007-06-05	54.50	55.30	52.99	54.13	7650
2007-06-06	53.33	54.32	53.00	54.32	4200
2007-06-07	53.33	55.50	53.00	53.68	20783
2007-06-08	53.19	54.62	52.86	53.00	12007
2007-06-11	53.67	54.67	53.15	53.85	15043
2007-06-12	54.00	54.00	53.25	53.45	2603
2007-06-13	53.45	54.00	53.40	53.80	4153
2007-06-14	53.60	53.74	53.40	53.41	12132
2007-06-15	53.50	53.66	53.50	53.65	3626
2007-06-18	53.95	54.01	53.73	54.00	8500
2007-06-19	53.99	54.54	53.98	54.00	14544
2007-06-20	54.30	54.73	53.21	54.00	11816
2007-06-21	54.23	54.23	53.03	54.00	6395
2007-06-22	53.33	54.55	51.97	52.08	273354
2007-06-25	52.00	52.01	48.42	49.37	46160
2007-06-26	49.35	49.47	47.29	49.07	14313
2007-06-27	49.93	49.93	48.00	48.00	7991
2007-06-28	48.02	48.34	47.81	48.18	2990
2007-06-29	48.92	48.92	47.91	48.01	9209
2007-07-02	48.90	50.34	48.90	49.70	19866
2007-07-03	50.80	53.18	50.80	52.16	19208
2007-07-05	51.75	51.82	49.51	50.06	2865
2007-07-06	50.77	54.05	50.77	54.05	12952
2007-07-09	54.05	55.69	54.05	55.00	46561
2007-07-10	54.05	55.48	54.05	55.00	58913
2007-07-11	54.95	55.25	53.97	54.21	18514
2007-07-12	54.00	55.99	54.00	55.99	50877
2007-07-13	55.25	55.25	54.01	55.00	20428
2007-07-16	55.10	55.10	54.58	54.58	12435
2007-07-17	55.03	55.35	53.45	54.06	50137
2007-07-18	53.66	55.84	53.01	55.61	33788
2007-07-19	56.00	58.19	55.65	57.91	9667
2007-07-20	57.78	58.26	57.56	58.26	8160
2007-07-23	58.25	58.25	57.00	57.39	12100
2007-07-24	55.82	56.89	54.11	54.23	7900
2007-07-25	56.86	56.86	53.85	55.27	6832
2007-07-26	54.02	54.02	49.62	51.03	5283
2007-07-27	51.44	52.71	46.94	47.03	9614
2007-07-30	50.06	50.06	48.97	49.73	5954
2007-07-31	48.10	49.48	47.00	47.44	5396
2007-08-01	47.81	48.32	46.15	48.32	4797
2007-08-02	47.00	49.77	47.00	49.02	39078
2007-08-03	48.32	48.32	42.28	42.82	3330
2007-08-06	44.70	44.70	42.05	43.25	13968
2007-08-07	44.86	44.86	42.64	44.00	6670
2007-08-08	44.81	49.35	44.81	47.73	9786
2007-08-09	49.99	50.00	46.63	48.00	3527
2007-08-10	46.11	48.00	42.90	47.48	8608
2007-08-13	47.68	48.00	43.48	47.99	16021
2007-08-14	47.69	47.69	46.46	46.46	309
2007-08-15	45.89	48.00	45.21	45.21	2561
2007-08-16	44.22	48.00	43.51	47.14	4494
2007-08-17	48.99	50.01	47.65	49.13	6557
2007-08-20	47.65	52.72	46.11	48.45	1622
2007-08-21	47.67	50.00	47.67	49.54	5569
2007-08-22	50.09	50.32	48.91	48.91	900
2007-08-23	48.71	48.71	43.29	43.90	6081
2007-08-24	44.85	44.85	43.66	44.54	4135
2007-08-27	43.99	44.55	43.99	44.00	6125
2007-08-28	44.91	47.10	44.91	46.49	6211
2007-08-29	46.45	48.00	46.45	48.00	2833
2007-08-30	47.55	48.78	47.06	47.48	2391
2007-08-31	48.43	49.25	48.42	49.00	5621
2007-09-04	47.30	49.25	46.74	48.07	3711
2007-09-05	47.11	49.24	46.31	46.31	1837
2007-09-06	46.18	47.25	44.96	45.27	1900
2007-09-07	44.72	44.77	43.67	44.75	3050
2007-09-10	44.00	45.50	42.05	44.20	4300
2007-09-11	46.39	46.96	44.48	45.55	6744
2007-09-12	45.10	47.15	45.10	46.76	1600
2007-09-13	46.49	47.70	46.48	46.81	1200
2007-09-14	46.95	46.95	46.63	46.63	1100
2007-09-17	46.95	46.95	46.95	46.95	227
2007-09-18	46.00	48.50	46.00	48.00	2849
2007-09-19	47.92	49.72	47.92	49.72	6653
2007-09-20	49.43	51.23	48.92	49.28	7886
2007-09-21	50.00	50.00	49.16	50.00	8048
2007-09-24	49.75	53.99	49.12	50.47	743
2007-09-25	49.97	49.97	49.51	49.51	228
2007-09-26	50.27	51.01	50.27	51.01	2220
2007-09-27	50.94	50.94	50.94	50.94	200
2007-09-28	49.53	52.77	49.53	52.02	4869
2007-10-01	52.05	55.06	52.05	55.03	1612
2007-10-02	55.31	55.51	54.87	55.37	4200
2007-10-03	54.03	54.45	50.52	50.53	4380
2007-10-04	50.89	50.89	50.45	50.47	600
2007-10-05	51.66	51.91	51.03	51.03	1309
2007-10-08	51.43	51.51	50.51	51.31	3096
2007-10-09	51.14	51.21	50.95	51.21	1034
2007-10-10	51.50	52.83	51.16	52.61	2230
2007-10-11	53.00	53.00	50.35	52.20	4930
2007-10-12	50.44	51.62	50.44	51.57	2799
2007-10-15	50.66	51.55	50.14	51.55	2164
2007-10-16	51.72	52.86	51.72	52.15	1900
2007-10-17	53.00	53.00	51.38	52.14	1312
2007-10-18	52.98	53.05	52.39	52.89	1132
2007-10-19	52.59	52.59	49.91	50.20	5189
2007-10-22	48.75	52.63	48.01	49.04	1631
2007-10-23	50.46	51.97	48.84	51.60	800
2007-10-24	50.63	50.63	49.30	49.91	700
2007-10-25	49.65	49.87	49.65	49.81	515
2007-10-26	51.37	51.37	49.85	50.74	1181
2007-10-29	50.70	51.16	49.53	49.53	5300
2007-10-30	50.81	51.00	50.48	50.60	4753
2007-10-31	52.02	55.42	51.36	54.88	36458
2007-11-01	54.23	56.99	51.41	53.09	8500
2007-11-02	54.54	54.98	53.91	54.32	3063
2007-11-05	52.76	53.86	52.06	53.34	13354
2007-11-06	51.90	51.90	48.15	50.19	7062
2007-11-07	50.00	54.98	49.37	51.16	6268
2007-11-08	51.20	51.51	50.05	51.51	2688
2007-11-09	51.52	51.52	48.90	50.59	2105
2007-11-12	50.60	51.51	49.77	51.51	1492
2007-11-13	51.49	55.00	50.90	54.99	15216
2007-11-14	52.86	53.54	52.86	53.54	598
2007-11-15	55.00	55.00	52.80	53.43	2400
2007-11-16	53.39	53.69	52.50	53.01	4404
2007-11-19	51.73	51.73	49.91	50.13	2839
2007-11-20	51.37	54.37	49.12	53.90	6362
2007-11-21	53.90	54.97	53.68	54.97	1862
2007-11-23	54.84	55.00	54.82	54.82	300
2007-11-26	53.71	54.06	52.75	52.75	1044
2007-11-27	52.90	54.09	52.26	52.26	2573
2007-11-28	52.91	53.08	52.01	53.08	5857
2007-11-29	52.97	52.97	52.50	52.55	1468
2007-11-30	53.96	55.00	53.85	53.85	4142
2007-12-03	54.72	55.00	53.00	54.70	3304
2007-12-04	53.65	53.95	53.34	53.34	946
2007-12-05	52.02	52.20	51.25	51.70	5244
2007-12-06	52.69	55.64	52.69	55.64	5942
2007-12-07	55.02	60.44	53.28	59.40	15715
2007-12-10	60.00	60.00	56.02	58.68	19507
2007-12-11	56.42	59.99	56.42	59.32	5900
2007-12-12	60.97	61.08	58.84	61.08	5951
2007-12-13	59.48	60.00	58.55	60.00	1800
2007-12-14	58.79	58.79	57.67	58.00	1484
2007-12-17	57.95	58.01	57.81	58.00	2109
2007-12-18	59.24	59.24	58.55	58.57	900
2007-12-19	59.15	59.99	59.15	59.27	1000
2007-12-20	59.57	60.02	58.62	59.37	2117
2007-12-21	60.70	62.95	58.71	60.37	21894
2007-12-24	60.00	60.20	58.87	60.20	862
2007-12-26	60.20	60.68	59.62	60.54	5718
2007-12-27	59.34	59.99	59.34	59.99	407
2007-12-28	58.82	59.52	56.81	57.45	2538
2007-12-31	59.19	60.00	58.80	59.97	8667
2008-01-02	59.49	59.96	55.89	59.96	3531
2008-01-03	58.10	59.40	57.53	58.17	5713
2008-01-04	57.17	59.39	55.03	55.03	2410
2008-01-07	54.85	54.85	52.78	53.87	3519
2008-01-08	54.99	54.99	53.77	54.76	3178
2008-01-09	55.00	55.00	53.87	55.00	3532
2008-01-10	54.95	55.00	54.95	55.00	1600
2008-01-11	54.05	54.76	51.72	53.00	2335
2008-01-14	52.32	52.32	51.97	51.97	576
2008-01-15	49.55	52.22	49.00	52.22	2117
2008-01-16	52.11	52.96	51.41	51.41	2400
2008-01-17	50.00	50.00	48.13	48.54	2580
2008-01-18	48.12	50.16	47.56	48.70	10087
2008-01-22	46.63	49.00	46.63	48.50	5698
2008-01-23	45.44	53.79	45.44	53.33	3753
2008-01-24	52.14	54.29	48.34	51.03	1610
2008-01-25	48.87	51.72	48.87	49.96	3951
2008-01-28	49.81	49.81	45.49	48.85	5849
2008-01-29	47.26	50.21	45.53	47.35	4622
2008-01-30	48.08	52.94	47.45	52.69	5554
2008-01-31	50.55	51.87	48.23	51.87	6473
2008-02-01	51.90	51.90	48.61	51.83	2151
2008-02-04	52.68	52.68	50.94	51.00	926
2008-02-05	48.88	51.04	48.88	50.10	4709
2008-02-06	48.77	49.71	48.77	49.71	236
2008-02-07	49.81	54.59	49.45	50.58	3682
2008-02-08	50.37	52.93	48.06	51.05	2606
2008-02-11	49.54	50.50	48.33	48.59	3617
2008-02-12	49.15	49.94	49.14	49.17	1319
2008-02-13	47.73	49.89	47.73	49.83	1521
2008-02-14	48.56	49.50	48.56	48.63	857
2008-02-15	48.27	49.79	48.27	49.13	1841
2008-02-19	50.89	53.65	48.97	49.56	1135
2008-02-20	53.65	53.65	49.08	49.50	788
2008-02-21	49.50	51.32	49.50	49.90	1642
2008-02-22	49.50	51.39	49.25	50.12	4887
2008-02-25	49.15	50.03	49.13	50.03	1000
2008-02-26	49.05	49.94	48.82	49.94	3294
2008-02-27	48.37	49.36	48.37	48.60	2166
2008-02-28	49.98	50.33	48.05	48.15	1854
2008-02-29	47.22	47.50	46.07	47.20	3916
2008-03-03	46.35	50.00	45.31	46.00	5593
2008-03-04	44.20	45.97	44.20	44.63	805
2008-03-05	44.39	46.49	41.90	44.69	6133
2008-03-06	44.50	44.50	41.58	42.95	2923
2008-03-07	41.25	44.00	41.25	43.59	2445
2008-03-10	43.36	45.00	40.16	43.78	3373
2008-03-11	45.00	50.17	44.51	50.17	5682
2008-03-12	49.74	49.74	45.01	47.70	4332
2008-03-13	48.70	48.98	45.97	48.05	1465
2008-03-14	46.70	46.70	45.50	45.50	313
2008-03-17	45.03	45.03	44.22	44.22	376
2008-03-18	46.67	46.67	44.00	45.48	2103
2008-03-19	45.60	46.96	45.60	45.65	2141
2008-03-20	46.98	47.09	44.97	46.53	28711
2008-03-24	47.36	47.36	45.07	47.25	3966
2008-03-25	47.00	49.99	46.87	47.92	1429
2008-03-26	48.27	49.36	46.48	49.36	2900
2008-03-27	49.39	50.00	47.24	49.47	6520
2008-03-28	48.66	50.74	46.71	46.71	1081
2008-03-31	46.69	48.85	45.15	48.68	3035
2008-04-01	50.79	50.79	46.37	50.52	1891
2008-04-02	51.00	51.00	48.25	49.26	1601
2008-04-03	50.74	50.74	47.08	49.02	1302
2008-04-04	50.25	50.97	48.17	48.20	1200
2008-04-07	50.00	50.00	46.29	47.50	600
2008-04-08	48.78	48.78	47.00	48.20	420
2008-04-09	45.42	47.42	45.42	46.41	695
2008-04-10	46.75	50.97	46.75	50.97	528
2008-04-11	45.00	48.86	45.00	48.75	1131
2008-04-14	48.75	48.75	46.10	48.36	700
2008-04-15	45.66	48.42	45.66	48.42	337
2008-04-16	51.52	51.52	48.55	48.99	5148
2008-04-17	50.89	50.89	49.67	49.67	1178
2008-04-18	50.25	53.65	47.04	49.68	15806
2008-04-21	48.93	54.00	48.93	52.11	905
2008-04-22	49.50	54.00	49.33	51.75	2369
2008-04-23	50.84	51.50	49.07	50.84	1505
2008-04-24	50.02	50.02	49.34	49.89	1158
2008-04-25	50.00	50.00	48.01	49.71	1316
2008-04-28	48.20	49.81	48.20	49.46	1033
2008-04-29	48.30	48.30	46.67	46.85	2455
2008-04-30	47.54	49.98	47.46	49.30	4848
2008-05-01	50.00	50.00	49.16	49.16	705
2008-05-02	50.07	50.07	47.14	47.14	5586
2008-05-05	46.75	48.95	46.75	47.06	2421
2008-05-06	46.76	48.70	46.76	48.70	2991
2008-05-07	48.49	49.75	46.90	46.90	3059
2008-05-08	47.90	51.39	47.01	51.39	2907
2008-05-09	48.13	48.48	46.00	46.56	4700
2008-05-12	48.86	54.25	48.86	54.25	7298
2008-05-13	54.25	54.25	49.02	51.56	2929
2008-05-14	50.80	53.80	50.80	53.80	6135
2008-05-15	49.05	51.09	49.05	51.09	800
2008-05-16	51.73	52.42	50.02	52.42	3953
2008-05-19	52.96	54.30	52.44	53.88	4135
2008-05-20	50.51	54.87	49.47	52.79	1400
2008-05-21	51.89	52.48	50.02	51.88	3267
2008-05-22	51.88	54.95	50.70	54.33	3106
2008-05-23	52.00	53.64	49.50	50.63	2035
2008-05-27	51.41	52.00	49.60	51.69	1049
2008-05-28	51.64	52.00	50.03	51.62	500
2008-05-29	51.58	52.00	50.55	51.99	1717
2008-05-30	51.46	51.93	49.95	50.52	1148
2008-06-02	50.26	51.87	50.02	50.10	10387
2008-06-03	50.00	50.00	49.51	49.51	980
2008-06-04	49.02	49.72	49.02	49.34	1500
2008-06-05	49.00	50.48	49.00	50.48	4438
2008-06-06	49.20	49.26	48.24	48.24	852
2008-06-09	48.26	50.94	47.24	47.44	2752
2008-06-10	47.10	48.82	47.10	47.60	973
2008-06-11	47.11	49.27	47.11	47.15	2073
2008-06-12	47.98	47.99	47.35	47.50	697
2008-06-13	47.98	49.87	47.06	47.80	10720
2008-06-16	47.42	48.66	47.37	47.95	1245
2008-06-17	47.25	49.02	47.18	47.70	1966
2008-06-18	47.13	48.71	47.13	48.56	400
2008-06-19	48.49	48.49	47.25	48.26	1472
2008-06-20	47.50	48.01	47.11	47.11	9962
2008-06-23	47.94	47.94	45.13	45.18	3330
2008-06-24	44.91	46.35	44.50	44.50	2212
2008-06-25	44.33	47.66	44.00	45.49	7540
2008-06-26	44.07	44.57	43.17	43.36	1678
2008-06-27	42.94	47.97	41.09	41.09	56223
2008-06-30	40.41	43.68	40.31	40.31	7811
2008-07-01	41.92	41.97	40.59	41.25	9920
2008-07-02	40.73	41.50	40.18	40.55	7626
2008-07-03	38.32	40.03	38.32	39.46	1299
2008-07-07	38.91	40.58	38.27	38.55	4331
2008-07-08	39.50	39.95	38.55	39.84	2109
2008-07-09	41.27	41.27	38.87	39.48	2170
2008-07-10	40.45	40.45	37.71	39.10	1331
2008-07-11	38.50	40.68	38.50	40.68	798
2008-07-14	38.75	38.75	37.02	37.66	1399
2008-07-15	38.50	40.08	38.26	40.08	1700
2008-07-16	39.60	45.77	39.60	44.71	2169
2008-07-17	45.51	45.96	42.35	45.53	3337
2008-07-18	45.79	48.30	43.18	46.32	5386
2008-07-21	47.08	47.08	45.12	45.12	3508
2008-07-22	45.75	45.77	43.36	44.55	3689
2008-07-23	43.67	44.93	43.67	44.92	818
2008-07-24	46.49	46.49	44.91	45.29	2057
2008-07-25	48.47	48.50	47.43	48.50	2265
2008-07-28	46.98	47.97	45.86	47.65	1125
2008-07-29	47.99	48.95	47.28	47.61	4970
2008-07-30	49.08	49.15	48.53	49.13	952
2008-07-31	49.95	51.09	49.90	51.09	1703
2008-08-01	49.66	53.00	47.15	53.00	9791
2008-08-04	52.88	54.00	51.04	52.88	3322
2008-08-05	53.49	54.75	48.45	52.67	6783
2008-08-06	51.33	53.35	51.33	53.35	787
2008-08-07	51.03	54.66	48.43	50.41	3870
2008-08-08	53.99	55.00	52.01	55.00	3025
2008-08-11	54.89	57.50	54.04	55.82	3584
2008-08-12	55.02	56.50	54.61	54.61	7397
2008-08-13	52.08	55.88	51.00	55.88	3313
2008-08-14	53.30	55.52	51.20	55.27	4325
2008-08-15	55.84	55.84	53.88	54.98	5806
2008-08-18	54.07	55.00	54.05	55.00	2613
2008-08-19	53.55	55.00	52.91	55.00	3239
2008-08-20	55.00	55.00	53.89	53.89	2033
2008-08-21	54.75	54.75	52.51	54.24	1500
2008-08-22	52.72	54.25	52.69	54.25	1995
2008-08-25	53.70	53.95	53.32	53.56	1314
2008-08-26	54.13	54.15	53.98	54.15	577
2008-08-27	53.81	54.69	53.81	54.69	2754
2008-08-28	54.99	55.00	54.63	55.00	1749
2008-08-29	55.00	55.00	54.26	54.74	810
2008-09-02	55.00	55.00	52.51	53.48	7804
2008-09-03	54.33	54.33	52.50	52.50	1741
2008-09-04	51.50	53.41	51.35	51.94	2337
2008-09-05	54.86	54.86	52.32	52.92	714
2008-09-08	52.75	52.75	50.50	51.55	4642
2008-09-09	51.63	54.99	51.63	53.81	1433
2008-09-10	54.24	55.10	54.24	55.10	2804
2008-09-11	54.99	55.00	53.03	54.89	1769
2008-09-12	55.00	55.00	53.04	53.65	449
2008-09-15	54.95	54.95	52.52	52.52	827
2008-09-16	54.30	54.65	52.73	54.65	1319
2008-09-17	54.15	54.25	51.63	51.63	911
2008-09-18	54.37	56.00	50.96	56.00	11519
2008-09-19	59.36	66.89	55.56	65.50	53662
2008-09-22	65.48	65.48	57.25	57.25	4447
2008-09-23	57.99	59.95	55.26	56.78	7402
2008-09-24	58.41	58.41	57.04	57.15	3627
2008-09-25	57.46	58.98	57.29	58.98	3984
2008-09-26	57.64	58.00	57.10	57.36	1656
2008-09-29	56.44	58.00	54.81	54.94	3771
2008-09-30	54.92	62.00	54.85	58.34	3393
2008-10-01	57.50	57.50	56.05	56.97	2676
2008-10-02	55.51	56.93	55.00	55.81	9609
2008-10-03	56.00	56.00	55.13	55.60	2542
2008-10-06	55.00	55.00	51.15	51.93	32000
2008-10-07	50.18	52.58	48.85	48.85	6319
2008-10-08	47.70	48.75	42.68	45.63	6155
2008-10-09	43.25	44.69	42.00	42.00	3090
2008-10-10	42.00	42.00	31.80	32.88	21945
2008-10-13	35.74	38.44	35.03	38.44	6355
2008-10-14	38.20	40.31	38.20	39.02	6438
2008-10-15	39.34	40.00	37.18	37.18	4808
2008-10-16	37.50	37.90	35.21	37.45	4852
2008-10-17	36.72	38.96	35.45	37.61	9004
2008-10-20	38.33	38.94	38.03	38.05	6280
2008-10-21	37.19	37.50	37.19	37.50	1255
2008-10-22	36.11	36.11	36.00	36.00	950
2008-10-23	35.00	35.97	35.00	35.17	2512
2008-10-24	34.64	34.64	31.90	33.21	1624
2008-10-27	32.78	33.32	31.82	31.82	1332
2008-10-28	32.63	33.99	32.17	33.38	3667
2008-10-29	34.12	34.12	32.35	33.74	1568
2008-10-30	33.94	33.94	33.41	33.89	797
2008-10-31	34.58	40.00	34.58	40.00	3508
2008-11-03	37.46	39.20	37.46	39.20	967
2008-11-04	40.10	44.79	40.00	44.20	1221
2008-11-05	43.48	43.97	40.32	41.76	1154
2008-11-06	44.87	44.87	42.40	42.40	828
2008-11-07	43.02	48.31	42.98	46.93	2774
2008-11-10	47.97	47.97	44.58	44.58	862
2008-11-11	44.33	44.33	40.01	41.48	2482
2008-11-12	40.58	41.64	37.98	38.68	6516
2008-11-13	38.78	38.78	37.36	42.89	3813
2008-11-14	42.09	44.34	37.52	37.53	3749
2008-11-17	37.05	38.85	37.05	38.26	552
2008-11-18	38.26	40.58	38.25	39.19	4436
2008-11-19	39.30	42.10	38.20	38.20	2446
2008-11-20	38.20	38.80	36.05	37.46	1935
2008-11-21	37.14	40.26	32.69	35.99	15901
2008-11-24	36.67	36.93	34.76	35.70	5844
2008-11-25	37.03	42.15	37.03	40.53	2718
2008-11-26	39.64	39.80	33.04	38.55	11403
2008-11-28	37.89	38.75	37.51	38.75	700
2008-12-01	35.20	39.32	34.00	34.00	18651
2008-12-02	34.84	38.19	34.15	37.49	2197
2008-12-03	36.40	38.79	36.40	37.45	2359
2008-12-04	37.08	38.43	37.08	37.50	2649
2008-12-05	37.09	37.30	35.23	36.83	4580
2008-12-08	39.04	45.15	38.50	45.15	2808
2008-12-09	44.32	44.56	41.46	41.53	1300
2008-12-10	42.37	42.76	41.60	42.19	1255
2008-12-11	41.52	42.72	41.52	42.31	4058
2008-12-12	48.04	48.04	45.10	47.93	4471
2008-12-15	46.01	47.75	46.01	46.19	1854
2008-12-16	46.89	46.89	44.50	46.42	6716
2008-12-17	46.73	46.73	46.72	46.73	4036
2008-12-18	48.33	48.68	47.76	48.68	2257
2008-12-19	50.19	50.25	48.37	50.05	18575
2008-12-22	49.84	52.00	44.84	45.45	5948
2008-12-23	45.50	45.50	44.02	44.85	1015
2008-12-24	45.81	45.81	44.99	44.99	700
2008-12-26	45.80	45.80	45.32	45.32	300
2008-12-29	46.21	46.99	46.21	46.49	705
2008-12-30	46.29	46.29	44.33	44.82	1833
2008-12-31	45.09	47.94	45.09	46.04	5281
2009-01-02	46.18	48.56	46.18	47.65	2843
2009-01-05	46.50	48.00	46.50	47.59	7153
2009-01-06	47.72	47.73	46.89	46.89	4647
2009-01-07	46.29	47.93	45.76	45.76	3404
2009-01-08	47.50	47.50	45.50	46.50	2106
2009-01-09	46.36	47.75	44.56	44.56	2797
2009-01-12	43.67	44.00	42.67	42.67	1673
2009-01-13	44.26	44.31	42.93	42.93	1300
2009-01-14	45.03	45.03	38.25	38.25	27358
2009-01-15	38.24	38.42	36.69	37.45	2180
2009-01-16	37.78	37.78	36.00	36.93	7045
2009-01-20	36.28	37.31	35.00	35.00	7396
2009-01-21	35.56	36.79	34.04	35.00	10809
2009-01-22	34.50	35.82	33.32	33.32	4389
2009-01-23	33.00	33.30	31.33	32.00	16127
2009-01-26	33.90	33.90	30.75	31.49	5535
2009-01-27	31.37	31.98	29.86	30.08	5777
2009-01-28	31.47	31.47	29.51	30.19	6756
2009-01-29	30.00	30.89	29.16	29.16	6579
2009-01-30	30.09	31.14	29.36	29.36	39637
2009-02-02	29.39	34.75	29.39	33.98	3850
2009-02-03	34.00	35.89	31.76	35.89	2782
2009-02-04	36.23	36.50	34.17	36.50	1550
2009-02-05	35.95	37.64	35.54	37.64	1511
2009-02-06	35.13	39.75	34.77	39.34	2341
2009-02-09	39.07	39.07	36.08	37.91	2788
2009-02-10	36.97	37.59	35.10	35.10	2135
2009-02-11	35.02	35.04	34.46	34.46	739
2009-02-12	34.98	34.98	34.13	34.22	730
2009-02-13	34.50	35.04	34.50	34.99	1501
2009-02-17	33.82	34.02	32.07	32.79	2920
2009-02-18	33.26	33.33	31.10	31.43	1813
2009-02-19	31.93	31.93	31.06	31.15	2443
2009-02-20	30.72	33.00	30.07	31.06	3598
2009-02-23	31.16	32.78	30.05	30.11	4886
2009-02-24	30.08	34.74	30.08	34.74	3174
2009-02-25	34.00	34.00	32.20	33.47	1306
2009-02-26	31.35	33.02	31.06	31.09	4498
2009-02-27	30.56	30.73	30.25	30.39	2838
2009-03-02	30.09	32.30	29.07	29.07	3934
2009-03-03	29.55	31.46	29.55	29.75	1635
2009-03-04	30.15	30.30	29.75	30.30	2340
2009-03-05	29.60	31.25	26.64	29.00	11645
2009-03-06	29.00	29.45	28.03	28.26	6799
2009-03-09	28.62	29.54	28.26	28.73	4253
2009-03-10	29.53	34.32	28.85	34.00	10115
2009-03-11	34.04	34.23	32.75	33.28	3947
2009-03-12	33.04	42.50	30.45	42.00	12214
2009-03-13	41.99	46.51	36.44	39.00	18375
2009-03-16	39.78	39.99	36.30	37.91	4755
2009-03-17	38.59	39.02	38.54	38.73	2086
2009-03-18	39.48	43.06	37.87	43.06	7474
2009-03-19	43.04	43.04	41.70	41.70	800
2009-03-20	42.66	42.66	39.57	41.68	6660
2009-03-23	41.06	42.87	41.06	42.75	5652
2009-03-24	42.79	42.79	39.59	40.24	1330
2009-03-25	41.87	41.87	39.26	40.74	2648
2009-03-26	40.50	42.00	40.44	42.00	2186
2009-03-27	41.15	41.15	38.68	38.68	971
2009-03-30	37.86	39.95	37.19	37.30	3127
2009-03-31	37.97	38.00	37.64	37.64	2279
2009-04-01	36.80	38.00	36.68	37.48	2018
2009-04-02	39.70	39.95	38.64	39.66	6580
2009-04-03	39.69	39.69	39.66	39.66	597
2009-04-06	39.70	39.79	38.59	38.95	3908
2009-04-07	38.25	39.05	37.35	37.35	1775
2009-04-08	37.41	38.47	37.41	37.53	4042
2009-04-09	38.10	38.38	37.82	38.00	5517
2009-04-13	36.53	39.99	36.53	38.86	2743
2009-04-14	38.41	39.70	37.18	37.18	3741
2009-04-15	37.11	38.20	37.08	37.16	2536
2009-04-16	36.60	36.75	35.84	36.15	3016
2009-04-17	36.77	36.77	36.08	36.50	6742
2009-04-20	35.87	37.50	34.58	35.99	30328
2009-04-21	36.04	38.85	34.90	38.85	2713
2009-04-22	38.19	39.11	37.77	38.95	3366
2009-04-23	38.81	39.21	37.37	37.37	4086
2009-04-24	37.89	39.96	37.27	39.96	4341
2009-04-27	40.00	40.00	37.20	37.94	2408
2009-04-28	37.90	38.96	37.30	38.57	9726
2009-04-29	38.99	38.99	37.09	38.14	5060
2009-04-30	38.46	38.46	36.65	37.10	1488
2009-05-01	36.90	36.90	35.92	36.35	500
2009-05-04	36.52	36.52	35.59	35.80	2945
2009-05-05	36.21	36.21	35.07	35.07	2492
2009-05-06	36.00	36.00	34.48	35.29	4204
2009-05-07	35.80	35.80	32.70	32.70	3801
2009-05-08	33.55	34.17	32.73	33.75	5170
2009-05-11	35.00	36.36	34.90	35.25	3282
2009-05-12	35.80	35.80	34.56	34.56	1418
2009-05-13	34.22	34.22	32.76	32.76	2219
2009-05-14	32.76	35.32	32.76	34.60	3724
2009-05-15	35.17	35.30	33.28	33.36	2870
2009-05-18	34.60	35.20	33.15	35.00	7648
2009-05-19	34.76	35.69	34.01	35.51	2463
2009-05-20	35.61	35.87	34.98	35.75	3628
2009-05-21	34.38	36.23	33.89	35.91	4624
2009-05-22	35.21	36.49	35.21	36.49	5585
2009-05-26	36.47	37.08	35.66	37.08	9436
2009-05-27	36.94	37.81	36.65	37.43	6132
2009-05-28	37.70	40.57	37.70	40.57	14472
2009-05-29	40.80	44.25	40.50	44.25	41495
2009-06-01	43.75	46.74	43.75	46.00	8350
2009-06-02	46.00	49.14	46.00	48.96	11359
2009-06-03	48.67	49.67	48.00	48.95	12036
2009-06-04	49.00	49.20	48.36	48.82	8575
2009-06-05	48.98	48.98	47.13	48.32	6572
2009-06-08	47.69	47.88	46.15	47.26	3188
2009-06-09	47.27	47.95	46.94	47.73	2179
2009-06-10	48.36	49.00	46.10	46.10	5629
2009-06-11	46.70	47.03	45.86	47.00	5808
2009-06-12	47.00	47.96	45.65	47.79	1451
2009-06-15	45.60	47.08	45.60	46.43	3080
2009-06-16	45.83	46.27	45.01	45.01	3388
2009-06-17	45.18	47.30	45.17	47.30	5038
2009-06-18	47.90	47.90	45.88	45.88	3513
2009-06-19	46.84	47.04	45.76	47.00	8965
2009-06-22	45.76	46.25	45.10	45.45	16336
2009-06-23	45.12	45.47	45.00	45.15	2100
2009-06-24	45.99	47.35	45.91	46.84	3000
2009-06-25	46.61	46.78	45.68	46.22	8035
2009-06-26	46.22	46.55	45.00	45.25	93645
2009-06-29	45.31	45.76	44.84	44.84	1034
2009-06-30	44.89	45.10	43.85	44.06	7882
2009-07-01	43.55	44.16	43.43	44.16	2880
2009-07-02	43.65	43.65	40.90	40.90	3017
2009-07-06	40.94	41.40	39.26	39.26	3147
2009-07-07	39.93	39.93	37.71	37.71	1560
2009-07-08	37.46	38.28	36.05	36.23	4922
2009-07-09	36.62	37.40	36.30	36.67	13783
2009-07-10	36.56	37.13	35.45	36.39	18641
2009-07-13	36.41	36.41	35.10	35.44	1758
2009-07-14	35.32	35.92	34.64	35.36	6405
2009-07-15	35.72	36.09	35.07	36.09	49185
2009-07-16	36.67	36.78	35.74	36.54	5158
2009-07-17	36.71	36.71	35.58	35.76	4301
2009-07-20	36.06	36.06	35.63	35.86	1377
2009-07-21	36.00	36.42	35.67	36.42	66060
2009-07-22	36.00	36.74	36.00	36.74	513
2009-07-23	36.54	36.63	35.25	35.80	4847
2009-07-24	35.42	36.00	35.10	36.00	4382
2009-07-27	36.52	36.52	35.17	35.99	5206
2009-07-28	35.43	35.43	34.06	34.58	2149
2009-07-29	34.48	34.48	33.06	33.06	2302
2009-07-30	33.63	36.08	33.63	35.28	6905
2009-07-31	35.88	35.88	34.67	35.08	3325
2009-08-03	35.61	35.63	35.08	35.63	987
2009-08-04	35.48	36.90	34.96	36.51	9091
2009-08-05	36.87	36.87	34.79	35.25	4001
2009-08-06	36.91	36.91	34.47	34.60	8173
2009-08-07	36.79	36.79	34.60	34.97	11174
2009-08-10	34.40	36.96	34.04	34.04	2124
2009-08-11	34.05	35.93	33.60	34.38	18323
2009-08-12	34.57	35.25	33.81	35.01	7133
2009-08-13	35.09	35.33	34.46	35.21	2044
2009-08-14	34.86	34.86	33.55	33.55	2634
2009-08-17	33.25	34.29	33.25	33.60	1240
2009-08-18	33.88	34.31	32.50	33.73	17194
2009-08-19	34.41	34.41	33.86	33.97	3723
2009-08-20	33.99	34.50	32.91	34.21	16907
2009-08-21	34.63	35.93	33.77	35.69	38878
2009-08-24	35.66	37.54	34.49	37.54	10224
2009-08-25	38.01	38.50	37.08	38.21	10244
2009-08-26	38.35	38.70	38.07	38.07	3811
2009-08-27	38.90	39.41	38.42	39.41	525
2009-08-28	38.13	38.13	37.89	38.06	898
2009-08-31	39.06	39.06	37.13	37.50	8994
2009-09-01	36.74	38.07	36.74	37.05	1801
2009-09-02	37.13	38.05	36.88	37.91	2056
2009-09-03	38.01	38.01	38.01	38.01	182
2009-09-04	37.48	37.83	37.03	37.83	1446
2009-09-08	37.57	38.02	37.57	37.74	961
2009-09-09	36.10	37.98	36.10	37.92	1802
2009-09-10	37.24	37.31	36.01	37.31	4759
2009-09-11	37.25	37.96	36.84	37.05	1000
2009-09-14	36.48	37.23	36.48	37.23	550
2009-09-15	37.26	37.63	36.41	37.50	4413
2009-09-16	37.78	39.55	37.63	39.10	2444
2009-09-17	39.40	39.40	38.90	39.40	400
2009-09-18	39.42	40.80	38.22	39.50	24884
2009-09-21	39.33	39.33	38.25	38.79	6560
2009-09-22	39.51	39.51	38.09	38.32	1398
2009-09-23	38.20	39.19	37.70	38.53	4716
2009-09-24	38.25	39.45	37.96	37.96	8195
2009-09-25	38.74	39.68	38.26	38.76	6551
2009-09-28	39.49	40.23	38.57	38.57	5163
2009-09-29	40.14	40.14	39.29	39.55	5137
2009-09-30	39.59	40.09	39.27	40.05	3287
2009-10-01	38.50	40.35	38.50	38.89	6288
2009-10-02	38.74	39.35	36.96	38.46	12475
2009-10-05	38.47	38.78	37.22	38.46	28392
2009-10-06	39.00	39.55	38.39	38.72	22237
2009-10-07	37.80	38.60	37.60	38.45	15024
2009-10-08	38.59	39.13	38.44	38.63	4451
2009-10-09	38.50	38.50	37.22	37.88	21825
2009-10-12	37.65	38.10	37.36	37.85	6123
2009-10-13	37.51	38.43	37.51	38.43	12254
2009-10-14	38.71	38.97	38.11	38.87	2472
2009-10-15	37.58	39.44	37.58	37.98	2542
2009-10-16	38.20	39.40	38.19	38.38	9414
2009-10-19	39.22	39.22	38.55	38.98	3044
2009-10-20	38.60	39.48	38.53	39.48	3948
2009-10-21	39.10	39.10	38.42	38.76	5766
2009-10-22	38.59	39.47	38.08	39.47	4747
2009-10-23	39.56	39.56	38.80	39.44	3319
2009-10-26	39.37	40.00	38.16	39.10	2420
2009-10-27	39.33	39.89	38.41	39.36	5690
2009-10-28	39.42	39.42	38.25	38.25	2931
2009-10-29	38.73	39.64	38.31	39.59	11546
2009-10-30	39.21	39.47	37.52	38.50	10465
2009-11-02	38.91	39.81	38.39	39.06	14658
2009-11-03	38.91	39.65	38.02	39.23	5828
2009-11-04	39.44	39.96	38.81	38.95	6331
2009-11-05	39.16	40.00	39.10	39.74	5258
2009-11-06	39.44	39.93	38.10	39.20	5450
2009-11-09	39.32	39.50	39.23	39.50	5346
2009-11-10	39.32	39.40	38.95	38.95	3383
2009-11-11	39.41	39.60	38.70	38.95	7548
2009-11-12	39.00	39.40	39.00	39.10	3218
2009-11-13	39.00	39.15	39.00	39.15	928
2009-11-16	39.55	39.56	39.20	39.45	8582
2009-11-17	39.50	39.59	39.50	39.55	1779
2009-11-18	39.52	39.80	39.42	39.62	1000
2009-11-19	39.27	40.93	39.27	39.85	3950
2009-11-20	39.71	40.97	39.45	40.67	2704
2009-11-23	40.93	41.00	40.00	40.59	2558
2009-11-24	40.50	41.46	40.50	41.21	6686
2009-11-25	41.00	41.20	41.00	41.10	912
2009-11-27	40.76	40.76	39.21	39.21	1474
2009-11-30	39.36	41.06	38.85	40.45	6638
2009-12-01	40.89	41.26	40.50	41.13	8795
2009-12-02	39.92	41.15	39.92	41.15	4325
2009-12-03	41.16	41.16	40.75	40.90	1571
2009-12-04	41.25	42.19	41.22	41.86	4149
2009-12-07	41.63	42.42	41.63	42.40	2044
2009-12-08	42.00	42.69	42.00	42.24	4492
2009-12-09	41.75	43.61	41.75	43.29	10135
2009-12-10	43.32	43.32	42.68	43.04	1732
2009-12-11	43.70	44.15	43.22	43.96	9905
2009-12-14	44.07	44.20	43.64	44.20	5679
2009-12-15	44.00	44.00	42.54	42.84	12862
2009-12-16	43.41	44.24	42.37	43.22	17913
2009-12-17	43.38	44.54	43.35	43.35	3729
2009-12-18	43.60	44.65	43.00	43.00	14731
2009-12-21	44.40	44.45	44.20	44.35	2669
2009-12-22	44.28	44.48	43.87	43.91	3797
2009-12-23	44.27	44.27	42.87	43.34	2965
2009-12-24	43.34	43.70	42.35	43.05	1511
2009-12-28	43.29	43.74	43.29	43.74	1077
2009-12-29	43.42	43.80	43.42	43.80	905
2009-12-30	43.54	44.41	43.45	44.40	3036
2009-12-31	44.38	44.42	43.45	43.80	6328
2010-01-04	44.08	44.14	43.47	44.14	1704
2010-01-05	44.14	44.14	43.05	44.14	2660
2010-01-06	43.88	44.05	43.66	43.95	658
2010-01-07	43.28	43.28	42.53	42.53	1133
2010-01-08	43.04	43.04	42.50	42.72	1059
2010-01-11	42.78	42.78	41.49	41.77	9885
2010-01-12	41.41	41.96	40.60	40.83	8511
2010-01-13	40.71	40.71	39.89	39.89	8895
2010-01-14	39.90	40.34	39.28	39.56	13318
2010-01-15	39.85	39.85	39.07	39.11	7154
2010-01-19	39.11	40.40	38.68	39.64	15710
2010-01-20	39.23	40.00	38.69	39.11	10717
2010-01-21	39.53	39.96	38.70	39.38	13310
2010-01-22	39.50	40.70	38.62	39.80	22576
2010-01-25	40.08	40.47	39.17	39.57	15857
2010-01-26	39.25	39.59	38.57	38.57	3383
2010-01-27	38.58	39.15	35.40	36.84	74702
2010-01-28	36.95	37.00	36.05	36.15	6219
2010-01-29	36.40	36.70	36.05	36.05	8548
2010-02-01	36.30	38.00	36.14	37.32	26685
2010-02-02	37.52	38.00	35.61	36.61	10996
2010-02-03	36.69	37.29	36.32	36.64	2513
2010-02-04	37.00	37.00	34.27	34.71	34579
2010-02-05	34.84	35.80	34.65	34.90	2714
2010-02-08	35.26	35.33	34.78	34.84	2125
2010-02-09	35.05	35.70	34.49	34.60	9511
2010-02-10	34.60	35.53	34.60	35.14	5829
2010-02-11	35.04	35.57	34.50	34.93	21024
2010-02-12	34.57	36.16	34.54	35.13	25586
2010-02-16	35.62	35.62	34.99	35.37	3088
2010-02-17	35.82	35.82	34.66	34.94	5905
2010-02-18	34.98	36.41	34.94	35.52	15558
2010-02-19	35.48	36.25	35.29	35.75	9034
2010-02-22	35.20	35.60	34.57	35.07	10936
2010-02-23	35.14	35.89	35.00	35.74	13683
2010-02-24	36.00	36.00	35.41	35.77	5555
2010-02-25	35.95	36.38	35.32	36.38	6383
2010-02-26	36.33	37.04	35.85	35.85	9180
2010-03-01	36.24	36.80	35.84	36.37	8049
2010-03-02	36.08	36.20	35.96	36.20	6470
2010-03-03	36.37	37.09	35.49	36.01	6760
2010-03-04	36.44	36.47	35.00	35.29	6821
2010-03-05	35.38	36.37	35.14	36.13	26276
2010-03-08	35.60	36.48	35.60	36.48	17737
2010-03-09	36.47	37.54	36.47	37.34	14377
2010-03-10	37.36	38.04	37.36	38.04	5614
2010-03-11	37.32	38.04	37.32	37.97	3176
2010-03-12	37.50	37.62	36.81	37.55	24251
2010-03-15	37.51	37.62	37.33	37.56	957
2010-03-16	37.55	38.10	36.92	38.10	8367
2010-03-17	37.86	39.12	37.86	38.84	24436
2010-03-18	38.84	38.92	38.75	38.90	6620
2010-03-19	39.00	39.11	38.55	39.11	11709
2010-03-22	38.77	38.85	38.41	38.76	4057
2010-03-23	38.90	38.91	38.21	38.53	6767
2010-03-24	37.94	38.96	37.60	38.40	8460
2010-03-25	38.50	38.50	37.20	37.68	11640
2010-03-26	37.70	38.00	37.26	37.70	7012
2010-03-29	37.42	38.48	36.34	36.71	16175
2010-03-30	36.64	37.84	36.00	37.61	5509
2010-03-31	37.62	38.46	37.21	38.15	9664
2010-04-01	38.49	39.18	38.20	38.20	5507
2010-04-05	38.42	39.29	38.11	38.86	4255
2010-04-06	38.40	38.62	38.10	38.62	3507
2010-04-07	38.66	38.93	38.25	38.29	1719
2010-04-08	38.30	38.30	37.91	37.94	12942
2010-04-09	38.03	38.24	37.72	38.24	14474
2010-04-12	38.11	38.80	37.75	38.80	3407
2010-04-13	38.20	39.14	38.20	39.06	2710
2010-04-14	39.06	39.06	38.27	38.56	5794
2010-04-15	38.55	38.75	37.90	38.55	14242
2010-04-16	38.60	38.70	38.00	38.14	4666
2010-04-19	37.96	38.39	37.58	37.96	4378
2010-04-20	38.27	38.30	37.41	37.54	12112
2010-04-21	37.44	37.78	37.31	37.31	4505
2010-04-22	37.19	38.40	36.65	38.00	20360
2010-04-23	37.99	38.20	36.69	36.95	4887
2010-04-26	37.04	37.73	36.89	37.28	10185
2010-04-27	37.28	37.64	36.27	36.27	2702
2010-04-28	36.36	37.99	36.36	36.99	3548
2010-04-29	37.26	37.49	36.85	36.90	3156
2010-04-30	36.77	37.02	28.12	30.00	50190
2010-05-03	30.99	34.79	30.99	34.04	31853
2010-05-04	33.87	33.87	32.79	33.12	11569
2010-05-05	33.63	33.63	32.99	33.22	4394
2010-05-06	33.69	34.86	32.21	32.99	5810
2010-05-07	33.04	33.54	32.90	33.01	11756
2010-05-10	33.68	34.03	33.30	34.03	6432
2010-05-11	33.64	33.86	33.05	33.62	12925
2010-05-12	33.79	34.30	33.52	34.30	3962
2010-05-13	34.30	34.75	33.80	34.52	9305
2010-05-14	34.23	34.23	33.32	33.35	2790
2010-05-17	33.46	33.51	33.11	33.11	2070
2010-05-18	33.50	34.70	33.19	33.20	2038
2010-05-19	33.53	33.53	33.20	33.21	2514
2010-05-20	33.00	33.99	33.00	33.00	9835
2010-05-21	32.66	33.18	32.66	32.99	23172
2010-05-24	32.75	32.83	32.55	32.55	2374
2010-05-25	32.81	32.81	32.31	32.49	15473
2010-05-26	32.76	33.48	32.25	33.45	27005
2010-05-27	33.33	33.52	32.87	33.02	2876
2010-05-28	33.10	33.10	31.32	31.32	4068
2010-06-01	31.30	31.33	30.42	30.60	10814
2010-06-02	31.36	31.36	30.08	31.26	6380
2010-06-03	31.19	31.19	30.63	30.79	4156
2010-06-04	31.19	31.19	28.94	28.94	9792
2010-06-07	30.22	30.38	28.97	28.97	4418
2010-06-08	28.98	28.98	28.31	28.31	1112
2010-06-09	28.90	28.90	28.38	28.41	8926
2010-06-10	28.36	29.38	28.30	29.38	5716
2010-06-11	29.10	29.52	29.10	29.52	2552
2010-06-14	29.80	32.17	29.38	30.55	3438
2010-06-15	30.75	31.21	30.09	31.21	2029
2010-06-16	30.99	30.99	30.76	30.77	343
2010-06-17	31.48	31.74	30.87	30.87	1228
2010-06-18	31.11	31.41	30.81	30.99	12826
2010-06-21	31.17	31.24	31.07	31.24	1868
2010-06-22	31.41	31.41	29.88	29.89	7410
2010-06-23	29.90	30.50	29.90	30.09	3860
2010-06-24	30.31	30.31	29.53	29.53	4189
2010-06-25	29.59	30.80	29.11	30.21	97862
2010-06-28	30.83	30.83	29.20	29.61	7760
2010-06-29	29.18	29.20	28.54	28.54	6677
2010-06-30	28.56	28.56	27.95	27.95	17567
2010-07-01	28.43	28.43	27.95	28.01	9100
2010-07-02	28.15	28.15	27.85	27.90	6200
2010-07-06	28.27	28.27	27.59	27.60	7945
2010-07-07	27.87	27.87	26.70	27.50	10208
2010-07-08	27.87	27.87	27.38	27.79	11824
2010-07-09	27.79	28.28	27.64	27.91	6537
2010-07-12	28.00	28.00	27.82	27.82	1976
2010-07-13	28.04	29.15	28.04	29.13	6031
2010-07-14	28.96	29.15	28.25	28.86	8389
2010-07-15	28.70	28.94	28.23	28.48	7000
2010-07-16	28.40	28.40	28.20	28.20	9130
2010-07-19	29.96	29.96	28.21	28.73	2655
2010-07-20	28.43	28.43	28.00	28.38	1576
2010-07-21	28.49	28.99	28.35	28.71	3374
2010-07-22	29.03	30.07	29.00	30.07	11910
2010-07-23	29.96	30.96	29.96	30.88	3990
2010-07-26	30.88	32.26	30.18	32.26	25663
2010-07-27	32.32	32.70	31.50	32.30	9471
2010-07-28	31.60	32.00	31.50	31.97	4109
2010-07-29	32.33	32.42	32.30	32.30	688
2010-07-30	32.32	32.80	32.32	32.46	647
2010-08-02	33.48	33.48	33.05	33.12	1016
2010-08-03	33.12	33.26	30.32	32.87	2991
2010-08-04	33.54	33.60	33.54	33.60	588
2010-08-05	33.60	35.26	33.60	34.40	7099
2010-08-06	34.39	35.27	34.39	34.77	6122
2010-08-09	35.48	35.75	35.37	35.64	4161
2010-08-10	35.36	35.36	34.11	34.21	4142
2010-08-11	33.81	34.08	33.02	33.30	9419
2010-08-12	33.07	34.20	32.51	33.89	19784
2010-08-13	33.95	34.20	33.37	33.37	1119
2010-08-16	33.16	33.82	33.16	33.79	1521
2010-08-17	34.11	34.25	34.00	34.10	4929
2010-08-18	33.97	33.97	33.97	33.97	919
2010-08-19	33.91	33.91	33.50	33.64	1597
2010-08-20	33.50	33.66	33.28	33.28	5697
2010-08-23	33.98	34.14	32.56	32.86	2123
2010-08-24	32.64	33.07	32.00	32.19	3753
2010-08-25	32.13	32.42	32.00	32.31	2905
2010-08-26	32.32	32.32	31.80	31.83	1542
2010-08-27	32.14	33.84	32.01	33.84	5988
2010-08-30	33.84	34.70	32.34	32.36	8235
2010-08-31	32.50	33.05	32.16	32.81	9727
2010-09-01	33.48	34.78	33.48	34.30	8447
2010-09-02	34.12	34.64	33.31	34.22	13923
2010-09-03	33.69	34.26	33.33	33.78	4319
2010-09-07	32.90	33.18	32.52	32.65	3687
2010-09-08	32.55	33.22	32.40	33.04	3255
2010-09-09	32.85	33.16	32.66	32.70	2982
2010-09-10	32.97	32.97	32.76	32.92	2658
2010-09-13	32.69	33.24	32.56	33.24	5073
2010-09-14	33.26	33.36	32.90	33.26	3998
2010-09-15	33.21	33.21	32.96	33.18	1567
2010-09-16	33.19	33.19	33.04	33.04	1174
2010-09-17	33.46	34.45	33.15	33.36	9935
2010-09-20	33.40	34.57	33.36	34.55	9577
2010-09-21	34.47	34.47	32.87	33.06	16896
2010-09-22	33.38	33.86	33.38	33.80	3181
2010-09-23	33.84	34.41	33.14	33.78	20036
2010-09-24	34.46	34.78	34.45	34.64	2600
2010-09-27	33.99	34.54	33.81	33.92	12716
2010-09-28	34.00	34.19	33.12	34.00	8029
2010-09-29	33.75	34.83	33.75	34.25	4834
2010-09-30	33.64	34.87	33.62	34.87	6165
2010-10-01	34.93	34.98	32.98	33.60	19341
2010-10-04	33.70	34.00	33.49	33.81	6079
2010-10-05	34.00	35.00	33.98	35.00	6600
2010-10-06	34.50	35.34	34.08	34.08	16345
2010-10-07	34.41	34.72	33.75	33.75	5100
2010-10-08	34.00	34.00	33.62	33.99	3792
2010-10-11	34.00	34.74	33.90	33.97	24036
2010-10-12	34.88	34.88	33.95	34.27	17377
2010-10-13	34.78	34.78	33.99	34.22	13691
2010-10-14	34.60	34.60	34.00	34.18	15529
2010-10-15	34.52	34.68	34.20	34.68	28719
2010-10-18	34.57	36.93	34.57	36.88	7890
2010-10-19	36.51	38.87	36.11	37.16	10476
2010-10-20	37.55	38.72	37.55	38.48	7209
2010-10-21	38.73	39.74	38.50	38.70	6590
2010-10-22	38.64	39.66	38.64	39.63	4212
2010-10-25	39.54	40.16	39.31	40.15	10689
2010-10-26	39.75	40.93	39.75	40.54	9331
2010-10-27	40.52	41.91	40.52	41.40	8724
2010-10-28	41.37	43.34	41.37	42.67	6543
2010-10-29	42.75	43.00	42.70	42.73	3908
2010-11-01	43.31	43.35	42.90	43.24	8390
2010-11-02	43.50	43.75	41.61	43.44	24158
2010-11-03	43.23	43.43	42.23	42.79	2475
2010-11-04	44.63	47.47	44.63	47.00	46364
2010-11-05	45.08	47.35	45.03	47.34	11848
2010-11-08	47.35	47.80	46.70	47.10	20032
2010-11-09	47.00	47.00	45.54	45.79	14184
2010-11-10	45.85	46.37	45.53	46.18	6654
2010-11-11	45.46	46.47	45.46	46.01	5290
2010-11-12	45.95	46.48	45.26	45.26	4089
2010-11-15	46.14	46.48	45.61	46.06	14278
2010-11-16	46.02	46.45	45.52	45.55	5017
2010-11-17	46.98	46.98	45.50	46.29	7280
2010-11-18	46.35	46.35	45.91	46.00	4610
2010-11-19	46.10	46.24	45.63	45.99	14282
2010-11-22	46.35	46.75	46.05	46.39	12208
2010-11-23	46.00	46.63	45.38	46.02	18444
2010-11-24	46.35	46.50	46.08	46.13	4333
2010-11-26	46.21	46.53	46.21	46.38	1300
2010-11-29	46.26	46.87	45.74	46.22	4145
2010-11-30	46.21	46.89	46.21	46.50	13638
2010-12-01	47.00	47.00	46.50	46.99	9291
2010-12-02	46.70	46.89	46.42	46.89	2997
2010-12-03	46.81	46.94	46.52	46.89	14085
2010-12-06	46.80	47.40	46.66	47.25	8305
2010-12-07	47.68	47.79	46.97	47.37	21000
2010-12-08	47.69	49.70	47.04	49.50	41623
2010-12-09	49.76	52.74	49.52	52.10	40008
2010-12-10	52.75	53.52	52.00	52.42	18288
2010-12-13	52.76	52.89	51.36	52.19	25383
2010-12-14	52.19	52.99	51.78	52.64	9785
2010-12-15	52.85	54.67	52.05	52.10	19885
2010-12-16	52.07	52.84	51.50	52.59	153072
2010-12-17	52.36	55.25	52.10	55.25	64315
2010-12-20	55.94	63.00	55.94	62.03	34840
2010-12-21	62.07	62.58	61.33	62.08	16728
2010-12-22	61.84	62.15	60.87	62.03	20189
2010-12-23	62.53	63.34	59.26	59.86	27469
2010-12-27	59.33	60.36	58.50	60.29	9917
2010-12-28	62.93	63.75	60.21	61.66	27700
2010-12-29	62.19	62.56	61.05	62.14	1949
2010-12-30	61.75	62.19	57.92	59.73	16097
2010-12-31	58.30	59.63	58.30	58.53	4679
2011-01-03	59.94	61.06	59.38	61.06	9238
2011-01-04	60.56	60.69	59.52	59.97	8908
2011-01-05	59.60	62.99	59.35	62.00	19042
2011-01-06	61.99	62.72	60.63	61.03	5226
2011-01-07	61.20	62.28	61.20	62.00	4883
2011-01-10	61.11	61.21	60.61	61.03	4894
2011-01-11	61.99	64.16	61.19	63.99	17375
2011-01-12	64.00	64.90	63.31	64.32	8468
2011-01-13	64.57	64.71	63.73	63.75	2442
2011-01-14	64.00	64.00	63.36	63.75	2916
2011-01-18	63.73	63.75	61.50	62.69	24744
2011-01-19	62.45	63.15	61.00	61.00	20712
2011-01-20	61.44	61.44	59.08	59.14	15857
2011-01-21	59.56	60.93	59.00	59.30	10129
2011-01-24	59.07	60.18	58.17	60.18	14270
2011-01-25	59.54	60.72	59.54	60.72	8059
2011-01-26	61.33	64.11	61.05	63.70	15483
2011-01-27	64.96	65.33	63.98	64.35	9679
2011-01-28	64.00	64.29	61.51	61.51	13306
2011-01-31	61.53	62.03	60.78	61.11	27315
2011-02-01	61.20	64.38	61.14	64.38	12673
2011-02-02	63.74	65.60	63.01	65.54	8782
2011-02-03	65.01	69.50	65.01	68.72	19989
2011-02-04	68.62	72.80	68.62	70.54	22305
2011-02-07	69.25	71.42	69.25	69.52	12126
2011-02-08	69.59	69.90	69.00	69.24	9895
2011-02-09	69.33	69.33	67.79	68.72	2784
2011-02-10	68.53	69.14	67.94	68.66	4547
2011-02-11	68.76	70.65	68.25	70.64	3664
2011-02-14	71.18	71.18	69.69	70.30	2973
2011-02-15	69.67	71.18	69.45	70.39	8734
2011-02-16	70.65	71.67	70.25	71.64	3595
2011-02-17	71.65	72.44	70.85	72.26	3696
2011-02-18	71.86	72.80	71.84	72.07	3781
2011-02-22	71.63	72.35	69.06	69.15	14793
2011-02-23	69.16	69.16	67.67	67.67	10148
2011-02-24	67.64	68.83	66.17	67.13	14488
2011-02-25	68.03	69.70	67.12	69.39	6336
2011-02-28	70.10	72.27	69.48	70.73	8781
2011-03-01	70.70	71.18	68.84	69.39	8690
2011-03-02	69.93	70.00	67.88	68.41	38336
2011-03-03	68.71	69.54	67.09	68.57	16609
2011-03-04	68.28	68.45	66.32	67.20	50314
2011-03-07	67.26	67.26	64.07	64.51	10307
2011-03-08	64.59	67.95	64.21	65.29	53734
2011-03-09	65.53	65.65	65.00	65.25	6422
2011-03-10	64.04	64.08	59.85	60.15	68600
2011-03-11	60.20	61.45	59.07	60.83	18627
2011-03-14	60.11	60.11	59.50	59.53	6045
2011-03-15	57.73	59.29	57.73	59.04	6270
2011-03-16	59.03	59.54	58.60	58.75	9405
2011-03-17	60.00	60.00	58.62	58.97	14958
2011-03-18	59.85	60.85	58.36	60.66	27657
2011-03-21	61.36	62.81	61.25	62.81	7971
2011-03-22	62.62	62.62	61.78	61.92	11649
2011-03-23	62.03	63.00	61.83	62.93	16777
2011-03-24	62.81	66.44	62.81	65.18	18891
2011-03-25	65.25	66.28	64.64	65.50	32092
2011-03-28	65.91	66.32	65.28	65.45	9136
2011-03-29	65.85	65.85	65.50	65.82	2979
2011-03-30	66.11	67.61	66.11	67.26	4149
2011-03-31	66.99	69.29	66.74	69.17	17133
2011-04-01	69.91	71.86	69.54	71.86	25711
2011-04-04	72.01	77.39	72.01	77.15	30173
2011-04-05	76.36	78.23	75.35	76.16	26088
2011-04-06	76.57	79.50	74.35	75.02	18175
2011-04-07	75.45	79.36	74.25	75.93	24469
2011-04-08	75.94	76.30	71.62	71.80	27166
2011-04-11	73.47	73.69	71.27	71.53	4604
2011-04-12	69.52	71.59	69.33	69.62	9861
2011-04-13	70.12	70.73	68.63	68.70	13004
2011-04-14	68.60	69.50	68.15	69.40	16704
2011-04-15	69.53	71.20	68.48	69.24	15386
2011-04-18	67.70	68.62	66.40	67.43	27433
2011-04-19	67.90	67.77	66.73	66.79	14550
2011-04-20	68.05	70.60	65.32	66.95	8337
2011-04-21	67.45	66.56	66.06	66.23	4955
2011-04-25	66.50	70.06	66.50	67.12	14912
2011-04-26	67.17	68.55	66.70	68.35	22166
2011-04-27	68.56	70.16	68.02	70.01	4100
2011-04-28	69.92	72.47	69.92	72.47	10411
2011-04-29	72.17	72.17	71.40	71.85	6311
2011-05-02	72.17	72.48	69.96	70.04	6306
2011-05-03	69.70	70.70	66.95	67.82	26209
2011-05-04	68.24	69.78	65.93	68.27	25457
2011-05-05	69.82	69.82	68.75	68.93	8974
2011-05-06	69.93	70.32	68.15	70.31	22830
2011-05-09	69.77	70.50	69.33	70.46	8539
2011-05-10	70.50	71.13	69.29	70.83	16862
2011-05-11	71.02	71.08	69.08	69.15	10980
2011-05-12	69.05	70.70	68.04	70.68	23739
2011-05-13	70.34	70.59	68.69	68.93	5881
2011-05-16	68.64	68.70	67.11	67.11	27193
2011-05-17	66.75	67.93	66.98	67.13	4581
2011-05-18	67.66	68.99	67.21	68.99	6389
2011-05-19	69.15	69.15	68.61	68.76	3971
2011-05-20	68.54	69.58	68.54	69.06	3822
2011-05-23	67.60	68.25	67.13	67.13	2701
2011-05-24	67.86	67.86	64.29	64.59	16372
2011-05-25	64.50	65.14	62.25	64.89	13207
2011-05-26	64.54	65.50	64.28	64.48	7998
2011-05-27	64.99	65.65	63.80	65.32	30979
2011-05-31	66.63	73.70	66.63	71.56	90137
2011-06-01	71.73	77.46	71.49	77.03	196831
2011-06-02	76.45	77.00	71.45	72.77	80073
2011-06-03	71.60	73.34	71.21	71.52	27261
2011-06-06	71.41	72.01	71.00	71.04	7502
2011-06-07	72.00	72.20	71.05	71.99	5423
2011-06-08	71.34	72.82	71.11	71.27	8741
2011-06-09	71.63	72.39	71.04	71.83	13577
2011-06-10	71.16	72.04	67.86	67.99	29722
2011-06-13	67.99	69.31	67.81	67.87	25115
2011-06-14	68.33	68.74	67.25	67.26	21575
2011-06-15	67.21	67.92	65.03	65.03	13134
2011-06-16	65.58	65.95	64.34	65.39	15436
2011-06-17	66.23	68.48	66.23	67.82	25005
2011-06-20	67.54	70.07	66.34	69.36	23482
2011-06-21	68.37	71.80	68.37	71.26	21398
2011-06-22	70.95	70.99	69.80	70.10	3404
2011-06-23	69.14	69.50	67.75	68.77	6598
2011-06-24	68.78	70.56	68.06	70.12	80094
2011-06-27	69.82	71.23	69.82	70.70	13852
2011-06-28	70.83	71.50	70.70	71.19	12005
2011-06-29	71.66	71.69	69.58	70.28	5438
2011-06-30	71.11	72.67	70.81	71.18	16079
2011-07-01	70.81	71.66	69.97	70.65	80633
2011-07-05	71.58	72.95	70.72	72.43	15320
2011-07-06	72.00	73.20	71.17	73.08	6034
2011-07-07	73.82	74.92	72.25	74.92	7636
2011-07-08	73.55	74.28	73.37	74.02	11913
2011-07-11	73.00	73.64	72.00	72.01	6914
2011-07-12	71.05	71.95	70.57	71.30	20759
2011-07-13	71.75	72.09	70.43	70.74	20385
2011-07-14	71.26	72.01	69.34	69.34	10838
2011-07-15	69.74	72.80	69.74	71.89	8583
2011-07-18	71.83	71.83	69.35	69.42	14631
2011-07-19	69.98	71.29	69.98	71.29	4524
2011-07-20	69.50	70.79	69.50	70.79	1100
2011-07-21	70.80	70.80	70.28	70.59	4539
2011-07-22	69.93	70.20	69.54	69.54	5315
2011-07-25	69.29	69.65	67.41	68.17	3851
2011-07-26	67.51	68.47	65.43	67.10	25601
2011-07-27	66.86	66.86	64.53	64.53	5569
2011-07-28	64.22	64.50	61.27	61.71	10125
2011-07-29	61.90	63.00	61.12	62.36	19322
2011-08-01	63.65	64.22	62.77	63.44	9339
2011-08-02	63.40	64.31	61.99	62.58	7391
2011-08-03	61.75	66.47	61.75	65.99	19216
2011-08-04	65.40	65.98	63.92	63.92	19099
2011-08-05	64.76	64.76	60.76	62.06	10275
2011-08-08	60.62	62.07	55.82	55.83	10169
2011-08-09	58.58	61.48	56.12	59.98	8972
2011-08-10	58.05	61.06	56.08	57.22	9037
2011-08-11	57.48	59.35	56.25	57.46	20932
2011-08-12	59.74	60.40	55.43	55.47	6718
2011-08-15	56.38	59.54	56.06	58.59	3891
2011-08-16	58.04	58.04	53.11	55.92	8839
2011-08-17	55.76	55.76	52.80	52.93	11184
2011-08-18	51.76	51.76	48.16	48.35	27471
2011-08-19	48.00	48.90	47.80	48.11	8894
2011-08-22	49.49	49.66	45.91	47.55	6640
2011-08-23	47.31	54.42	47.31	54.42	23443
2011-08-24	54.61	56.03	53.75	55.98	12761
2011-08-25	56.64	56.66	54.76	54.91	7124
2011-08-26	56.38	57.26	53.75	56.57	24296
2011-08-29	56.05	56.47	53.76	54.78	47680
2011-08-30	54.46	56.09	52.45	53.68	114060
2011-08-31	54.46	56.57	53.92	55.22	26869
2011-09-01	54.70	56.51	53.62	53.84	8538
2011-09-02	52.82	52.82	50.90	50.90	5933
2011-09-06	49.44	51.78	48.02	50.91	26100
2011-09-07	53.72	53.75	52.19	53.41	19095
2011-09-08	53.16	54.61	50.51	51.00	8555
2011-09-09	54.28	54.28	48.96	49.08	10409
2011-09-12	48.58	50.84	48.58	50.71	5574
2011-09-13	50.79	53.63	50.79	53.36	9194
2011-09-14	53.40	53.72	52.05	53.60	6156
2011-09-15	54.27	54.48	54.00	54.39	4033
2011-09-16	54.84	54.84	53.61	53.61	16865
2011-09-19	54.12	54.12	50.54	53.52	4929
2011-09-20	52.99	53.51	51.02	51.09	4319
2011-09-21	51.66	51.66	48.95	49.07	3018
2011-09-22	47.87	48.14	45.78	45.85	22380
2011-09-23	46.50	47.73	46.50	47.19	5208
2011-09-26	47.18	48.18	46.73	47.78	2174
2011-09-27	48.92	50.24	47.62	50.24	4055
2011-09-28	49.45	49.45	47.24	47.24	4657
2011-09-29	48.28	48.28	46.49	46.92	4988
2011-09-30	46.25	47.89	45.11	45.80	11867
2011-10-03	45.94	46.37	41.49	41.99	12815
2011-10-04	41.81	49.27	40.92	42.96	9971
2011-10-05	44.85	47.07	43.01	46.43	4389
2011-10-06	46.47	48.12	46.40	48.12	8391
2011-10-07	48.42	49.50	48.42	49.14	7486
2011-10-10	50.54	51.21	50.00	50.65	11678
2011-10-11	49.25	51.25	49.25	51.15	5030
2011-10-12	51.35	52.63	50.71	52.55	10815
2011-10-13	52.28	52.55	51.51	52.35	2246
2011-10-14	53.48	54.80	52.27	54.50	11978
2011-10-17	54.09	54.77	52.72	54.02	8559
2011-10-18	54.00	58.74	54.00	58.45	4577
2011-10-19	57.60	57.66	56.55	56.98	3896
2011-10-20	56.25	56.32	55.64	55.64	2800
2011-10-21	57.13	57.21	56.04	56.80	5780
2011-10-24	57.24	59.00	56.82	58.81	2680
2011-10-25	57.90	58.48	56.86	56.91	4056
2011-10-26	56.63	58.72	56.63	58.29	5186
2011-10-27	59.69	64.26	58.41	64.26	11190
2011-10-28	64.50	65.82	61.99	65.82	8228
2011-10-31	63.91	66.40	63.66	64.35	12749
2011-11-01	62.20	64.58	58.01	58.69	21343
2011-11-02	59.97	60.95	59.85	60.43	4239
2011-11-03	61.94	62.10	60.05	62.06	6020
2011-11-04	61.42	62.83	60.88	61.45	1140
2011-11-07	60.26	60.45	58.75	59.08	4647
2011-11-08	59.50	59.94	58.69	59.40	9302
2011-11-09	57.75	58.03	55.77	55.77	4430
2011-11-10	56.03	56.16	54.89	55.78	6539
2011-11-11	56.00	57.13	56.00	57.09	4869
2011-11-14	56.46	56.47	55.56	56.02	2541
2011-11-15	56.12	56.12	55.47	56.08	4340
2011-11-16	55.08	55.80	52.60	53.22	10151
2011-11-17	53.31	53.31	50.22	51.97	11283
2011-11-18	52.37	52.37	51.59	52.12	5158
2011-11-21	50.91	51.65	49.73	49.73	12769
2011-11-22	49.84	49.84	49.00	49.21	4462
2011-11-23	47.39	47.74	47.29	47.38	4856
2011-11-25	46.95	47.75	46.60	47.08	2710
2011-11-28	48.72	49.10	48.00	49.05	5430
2011-11-29	48.94	49.93	48.45	48.67	6359
2011-11-30	51.07	53.48	50.88	53.17	12686
2011-12-01	52.60	52.60	52.00	52.21	5287
2011-12-02	53.11	53.53	52.75	53.53	3301
2011-12-05	52.16	54.02	52.16	54.02	10110
2011-12-06	54.05	54.71	53.95	54.71	2477
2011-12-07	54.31	54.98	53.77	54.84	3006
2011-12-08	54.21	54.63	53.66	53.66	4633
2011-12-09	53.80	54.48	53.68	53.95	5787
2011-12-12	53.03	53.20	52.52	53.17	9564
2011-12-13	53.54	53.96	52.01	52.21	9433
2011-12-14	51.95	55.98	51.15	53.83	11351
2011-12-15	54.13	57.17	52.87	57.17	8320
2011-12-16	58.16	58.62	56.79	58.61	17430
2011-12-19	59.24	59.24	58.05	58.26	13343
2011-12-20	58.52	59.83	58.26	59.64	10173
2011-12-21	58.60	59.25	57.25	59.18	9414
2011-12-22	58.27	59.72	58.27	59.72	1210
2011-12-23	58.55	59.88	58.55	59.59	1604
2011-12-27	59.40	59.94	58.37	59.88	2563
2011-12-28	60.00	60.00	58.10	58.10	4654
2011-12-29	58.15	59.99	58.15	59.99	3038
2011-12-30	59.20	60.00	58.62	59.66	2411
2012-01-03	60.50	63.03	60.50	61.89	7641
2012-01-04	61.52	62.29	60.38	60.54	6008
2012-01-05	60.05	61.65	59.72	61.60	5728
2012-01-06	61.53	62.35	61.02	61.54	4495
2012-01-09	62.14	62.14	61.39	61.82	2595
2012-01-10	62.26	62.66	62.10	62.60	1941
2012-01-11	61.79	63.00	61.79	62.69	7626
2012-01-12	62.62	62.62	61.76	62.61	5068
2012-01-13	61.64	61.98	61.46	61.63	1976
2012-01-17	62.12	62.30	61.45	61.45	8562
2012-01-18	61.24	61.35	60.49	61.35	9891
2012-01-19	61.35	61.38	60.67	60.76	1215
2012-01-20	60.90	61.39	60.26	61.01	2008
2012-01-23	61.09	61.76	60.24	61.26	3601
2012-01-24	61.16	61.93	60.58	61.58	4027
2012-01-25	61.90	62.75	61.90	62.35	1782
2012-01-26	62.08	62.73	61.83	62.43	5610
2012-01-27	62.41	63.23	62.00	62.75	3776
2012-01-30	62.31	63.48	62.21	63.14	2396
2012-01-31	63.72	64.97	63.40	64.97	2484
2012-02-01	65.75	68.99	65.75	68.99	4748
2012-02-02	68.99	68.99	60.75	67.80	6699
2012-02-03	68.61	70.82	68.50	70.34	5265
2012-02-06	69.73	69.73	66.68	68.61	6112
2012-02-07	68.89	69.69	67.51	68.43	5459
2012-02-08	65.43	69.75	65.43	69.12	2232
2012-02-09	67.86	69.12	67.75	68.55	1317
2012-02-10	67.52	68.49	67.20	67.94	1789
2012-02-13	68.66	69.76	67.84	69.20	1952
2012-02-14	68.77	68.77	67.82	67.82	1245
2012-02-15	68.09	68.09	66.45	66.80	3328
2012-02-16	66.29	68.02	65.02	67.67	9753
2012-02-17	67.78	69.79	67.78	69.79	4406
2012-02-21	69.88	69.88	67.88	68.40	2593
2012-02-22	67.21	68.77	67.21	67.37	3907
2012-02-23	65.06	67.35	65.06	67.35	4550
2012-02-24	67.53	67.53	66.90	66.90	1092
2012-02-27	66.60	68.24	66.55	68.24	2985
2012-02-28	67.99	68.84	67.58	68.20	1350
2012-02-29	68.43	68.43	66.00	66.07	4177
2012-03-01	66.20	67.20	66.10	66.17	3102
2012-03-02	66.11	66.78	61.37	62.01	9439
2012-03-05	62.00	63.00	60.84	60.95	3941
2012-03-06	59.63	60.06	57.05	57.05	5496
2012-03-07	57.31	57.85	56.93	57.50	7701
2012-03-08	58.35	58.35	56.75	57.59	6370
2012-03-09	57.93	59.11	57.93	59.11	5152
2012-03-12	59.12	59.85	58.74	59.01	1580
2012-03-13	60.15	67.34	60.15	66.00	15294
2012-03-14	65.72	66.86	65.30	66.66	3910
2012-03-15	66.88	69.17	66.70	69.17	4164
2012-03-16	69.25	69.25	67.31	68.16	19579
2012-03-19	68.12	69.73	68.12	69.13	5987
2012-03-20	68.90	69.00	66.26	66.78	4715
2012-03-21	67.38	67.38	65.66	66.00	3397
2012-03-22	65.43	66.14	64.45	65.16	3545
2012-03-23	65.12	66.38	64.77	66.38	5699
2012-03-26	67.51	68.98	66.06	68.86	5708
2012-03-27	69.00	69.99	68.58	69.89	4676
2012-03-28	69.88	69.88	68.28	68.95	3344
2012-03-29	68.37	68.37	67.32	67.82	1932
2012-03-30	68.44	68.44	64.85	65.50	4410
2012-04-02	65.13	65.81	64.97	65.34	5791
2012-04-03	65.60	65.60	62.48	63.03	12963
2012-04-04	62.21	62.21	60.72	61.56	22753
2012-04-05	65.03	65.03	61.16	62.41	10861
2012-04-09	61.65	63.26	60.34	60.34	6494
2012-04-10	60.57	60.57	57.77	58.05	11466
2012-04-11	58.85	60.69	58.85	60.50	7199
2012-04-12	60.37	64.70	60.28	64.17	7814
2012-04-13	60.85	63.44	60.85	61.50	4967
2012-04-16	61.90	63.16	61.89	62.39	4026
2012-04-17	63.19	64.30	62.96	63.35	2521
2012-04-18	62.39	63.08	61.82	62.00	4106
2012-04-19	62.03	62.15	60.41	60.89	4918
2012-04-20	62.38	62.38	59.75	59.99	8578
2012-04-23	59.46	59.46	58.27	58.27	6491
2012-04-24	58.88	58.99	58.42	58.99	2795
2012-04-25	58.90	59.56	58.49	59.23	5276
2012-04-26	58.93	59.04	58.40	58.74	6827
2012-04-27	58.90	59.00	57.85	59.00	4296
2012-04-30	58.62	58.62	57.45	57.73	3706
2012-05-01	58.08	59.29	57.21	57.22	11008
2012-05-02	56.50	57.07	56.30	56.75	2809
2012-05-03	57.12	57.12	54.26	54.26	5462
2012-05-04	53.97	54.50	52.95	52.95	5941
2012-05-07	50.33	56.72	50.33	55.94	7457
2012-05-08	55.91	59.00	55.13	57.85	5605
2012-05-09	56.82	58.49	56.82	57.58	4185
2012-05-10	58.04	58.70	57.67	57.80	3700
2012-05-11	56.98	58.45	56.23	56.66	3545
2012-05-14	55.06	57.53	55.06	57.04	4459
2012-05-15	57.18	58.18	57.18	57.64	1252
2012-05-16	57.94	57.94	57.11	57.11	2314
2012-05-17	57.49	57.49	55.44	55.44	3259
2012-05-18	55.69	56.92	53.11	55.65	4689
2012-05-21	56.06	57.49	55.39	56.52	9375
2012-05-22	56.90	57.10	56.65	56.65	1537
2012-05-23	56.23	57.06	55.15	55.91	4418
2012-05-24	56.11	56.20	55.70	55.79	1436
2012-05-25	56.10	56.10	55.40	55.51	1846
2012-05-29	56.31	56.32	55.00	56.32	2825
2012-05-30	55.45	56.25	54.81	54.81	5545
2012-05-31	54.81	55.68	54.59	55.68	8030
2012-06-01	54.14	54.97	53.05	53.05	5051
2012-06-04	53.70	53.73	51.67	52.57	5718
2012-06-05	52.50	52.63	51.15	52.05	3382
2012-06-06	52.83	53.53	51.16	53.52	3587
2012-06-07	54.33	54.47	53.74	54.10	5020
2012-06-08	53.90	55.13	53.90	55.13	2078
2012-06-11	54.79	55.97	54.22	54.22	10658
2012-06-12	54.82	55.06	54.45	54.93	2241
2012-06-13	57.68	57.68	53.45	53.47	2439
2012-06-14	53.87	55.53	53.33	55.53	3230
2012-06-15	55.02	55.67	54.34	55.67	15881
2012-06-18	55.09	56.48	54.73	55.97	5879
2012-06-19	56.35	58.08	56.00	58.08	13728
2012-06-20	58.00	58.00	56.72	57.51	1423
2012-06-21	57.69	57.69	54.51	54.88	3697
2012-06-22	55.53	57.21	54.93	54.95	18431
2012-06-25	54.67	54.88	53.67	54.12	8166
2012-06-26	54.64	56.38	54.37	55.40	6612
2012-06-27	55.26	56.24	55.26	56.00	3216
2012-06-28	55.63	56.01	54.82	55.76	5514
2012-06-29	57.70	57.91	55.59	57.91	4687
2012-07-02	58.00	58.19	56.04	58.00	4518
2012-07-03	57.97	58.00	57.55	58.00	4748
2012-07-05	57.30	57.55	56.50	56.98	6581
2012-07-06	56.18	57.51	55.11	56.85	1609
2012-07-09	56.79	56.89	55.62	55.97	1364
2012-07-10	56.32	56.32	55.20	55.83	1904
2012-07-11	56.28	56.28	55.74	55.76	1478
2012-07-12	55.47	56.01	54.78	55.68	5389
2012-07-13	56.14	57.38	56.09	57.28	2035
2012-07-16	56.96	56.96	56.02	56.02	517
2012-07-17	56.76	58.00	56.75	58.00	5703
2012-07-18	57.92	59.67	57.60	58.07	7016
2012-07-19	58.51	58.51	57.32	57.42	1389
2012-07-20	56.51	57.93	55.95	56.18	3994
2012-07-23	55.02	55.65	53.56	53.78	2655
2012-07-24	54.06	54.06	53.00	53.04	2099
2012-07-25	53.80	54.06	51.51	53.18	2214
2012-07-26	54.55	54.55	53.03	53.24	990
2012-07-27	53.67	55.93	53.67	55.93	1900
2012-07-30	56.39	56.39	54.33	54.33	3244
2012-07-31	54.25	55.00	53.63	54.13	3802
2012-08-01	54.96	55.49	52.03	52.70	4748
2012-08-02	52.24	53.00	52.00	52.15	3687
2012-08-03	53.35	53.95	52.30	53.95	3312
2012-08-06	54.04	55.28	53.36	55.28	2004
2012-08-07	55.55	56.87	55.32	56.00	2973
2012-08-08	55.77	55.99	55.31	55.99	1255
2012-08-09	55.59	55.59	54.37	54.60	2774
2012-08-10	54.56	54.92	54.18	54.36	2750
2012-08-13	53.97	54.95	53.97	54.93	1878
2012-08-14	55.32	55.79	55.32	55.67	904
2012-08-15	55.39	56.20	55.39	56.20	1511
2012-08-16	56.23	56.64	55.73	56.54	3397
2012-08-17	56.66	59.14	56.18	58.78	13306
2012-08-20	58.52	59.20	57.95	58.52	2326
2012-08-21	59.29	59.41	58.15	59.14	3283
2012-08-22	58.85	59.59	58.85	58.97	6266
2012-08-23	58.86	58.86	57.57	57.61	1311
2012-08-24	57.46	57.46	56.62	57.11	1556
2012-08-27	57.52	58.09	56.55	57.11	5790
2012-08-28	57.50	58.02	57.49	57.97	2861
2012-08-29	57.92	58.46	57.92	58.46	1630
2012-08-30	58.34	58.70	58.11	58.38	2030
2012-08-31	58.70	58.97	58.00	58.92	5302
2012-09-04	58.82	59.80	58.09	59.57	3772
2012-09-05	59.84	59.84	58.79	58.86	4384
2012-09-06	59.12	59.50	58.43	58.85	8296
2012-09-07	59.00	59.75	58.03	58.47	3735
2012-09-10	58.82	58.82	57.37	57.70	6634
2012-09-11	57.79	58.52	57.79	58.30	2801
2012-09-12	57.37	57.90	57.36	57.90	1605
2012-09-13	57.96	59.48	57.96	59.48	4678
2012-09-14	58.46	59.10	58.20	58.65	5236
2012-09-17	58.22	58.22	55.96	55.97	6777
2012-09-18	56.14	56.84	55.97	56.53	1500
2012-09-19	56.27	56.77	55.80	55.80	5433
2012-09-20	55.60	55.60	52.65	53.17	6202
2012-09-21	54.23	54.23	53.21	54.03	19853
2012-09-24	54.02	54.79	53.85	54.56	2914
2012-09-25	54.65	55.08	52.22	52.22	10974
2012-09-26	52.40	53.78	51.83	52.63	3972
2012-09-27	52.83	54.34	52.83	54.09	4913
2012-09-28	54.09	54.68	53.10	54.31	7700
2012-10-01	54.28	56.71	54.28	56.41	5596
2012-10-02	56.61	57.50	56.61	57.27	4711
2012-10-03	57.57	57.61	55.51	56.20	2579
2012-10-04	56.88	56.99	56.50	56.99	8034
2012-10-05	57.30	57.30	56.81	56.99	694
2012-10-08	56.39	56.65	55.45	55.45	3236
2012-10-09	55.38	55.91	53.74	54.51	3559
2012-10-10	54.79	54.79	53.68	54.00	1836
2012-10-11	54.02	54.83	53.80	54.83	1384
2012-10-12	54.54	55.59	54.54	54.90	4526
2012-10-15	54.98	54.98	54.40	54.86	1021
2012-10-16	55.51	55.77	54.74	55.00	4661
2012-10-17	55.28	56.34	53.49	54.47	6749
2012-10-18	54.50	55.01	53.22	53.22	4356
2012-10-19	52.87	53.66	52.31	52.55	5735
2012-10-22	52.25	53.18	52.25	53.06	3670
2012-10-23	52.90	53.89	52.51	52.80	3801
2012-10-24	52.88	53.20	52.01	53.00	8030
2012-10-25	53.67	53.77	52.96	52.96	1607
2012-10-26	53.20	53.65	52.13	52.70	4571
2012-10-31	53.00	54.16	52.79	53.87	6016
2012-11-01	54.20	54.23	53.55	54.10	5317
2012-11-02	53.53	54.66	53.18	53.81	4133
2012-11-05	53.64	54.35	52.30	53.87	7075
2012-11-06	54.19	54.79	54.15	54.35	3905
2012-11-07	54.75	54.78	53.50	53.94	11545
2012-11-08	54.05	54.56	53.53	53.65	4443
2012-11-09	53.54	54.63	53.40	54.36	3920
2012-11-12	54.20	54.41	54.02	54.41	1663
2012-11-13	53.97	54.96	53.97	54.17	3035
2012-11-14	54.10	54.10	52.50	52.50	1881
2012-11-15	52.89	52.89	52.00	52.00	5323
2012-11-16	51.82	52.67	51.75	52.31	7966
2012-11-19	52.72	52.73	52.08	52.25	6389
2012-11-20	52.06	52.95	52.01	52.50	11926
2012-11-21	52.54	53.13	52.31	53.09	4663
2012-11-23	53.36	54.06	53.36	53.52	3380
2012-11-26	53.55	53.80	53.16	53.62	10727
2012-11-27	53.45	54.00	53.28	53.58	5203
2012-11-28	53.38	55.37	53.38	55.08	1799
2012-11-29	55.81	56.49	55.70	56.49	6001
2012-11-30	56.42	57.20	54.92	56.12	12252
2012-12-03	56.45	56.94	56.45	56.84	7687
2012-12-04	56.95	57.99	56.95	57.86	11159
2012-12-05	58.00	59.90	57.97	59.72	12053
2012-12-06	59.91	61.57	59.89	61.00	14282
2012-12-07	61.04	61.18	60.15	60.86	4616
2012-12-10	60.59	60.93	60.40	60.72	3591
2012-12-11	60.98	61.50	59.33	60.22	9418
2012-12-12	60.19	60.72	59.62	60.16	4435
2012-12-13	60.15	61.00	60.15	60.25	1649
2012-12-14	60.20	60.99	60.11	60.97	2144
2012-12-17	61.00	61.00	60.25	61.00	2168
2012-12-18	61.24	61.90	60.23	61.90	8292
2012-12-19	61.85	61.95	61.70	61.95	3393
2012-12-20	61.50	61.99	61.03	61.99	6671
2012-12-21	61.00	61.50	60.60	61.50	18394
2012-12-24	61.42	61.84	61.42	61.54	449
2012-12-26	59.81	60.67	59.81	60.10	12315
2012-12-27	60.00	60.00	59.13	59.42	4480
2012-12-28	59.30	59.97	59.29	59.51	2252
2012-12-31	59.40	59.80	58.76	59.42	12225
2013-01-02	60.30	62.93	60.30	62.48	12842
2013-01-03	62.40	63.54	62.40	63.08	4632
2013-01-04	63.49	65.00	63.13	64.67	24056
2013-01-07	64.47	64.47	63.64	63.64	2079
2013-01-08	62.77	63.53	62.23	62.78	4525
2013-01-09	62.72	63.82	62.72	63.36	5125
2013-01-10	63.44	64.09	63.29	63.46	2788
2013-01-11	63.64	64.01	62.73	62.73	3499
2013-01-14	62.76	63.36	62.76	63.18	2692
2013-01-15	62.79	64.45	62.79	63.61	4052
2013-01-16	63.23	64.00	62.85	63.15	2809
2013-01-17	63.98	64.99	63.82	64.83	4858
2013-01-18	64.53	66.30	63.81	65.40	3150
2013-01-22	65.55	66.11	64.50	65.88	6836
2013-01-23	65.90	67.80	65.42	66.90	7245
2013-01-24	67.05	67.62	66.75	66.75	5375
2013-01-25	67.23	68.12	66.50	68.12	6925
2013-01-28	69.05	69.86	67.85	69.28	9300
2013-01-29	69.12	69.12	68.50	68.69	5325
2013-01-30	68.70	69.04	67.65	67.70	6395
2013-01-31	68.45	68.45	67.48	67.48	4421
2013-02-01	67.73	68.68	67.73	68.48	5073
2013-02-04	68.00	68.52	67.63	67.88	13981
2013-02-05	67.82	68.14	67.65	67.65	3434
2013-02-06	67.76	68.04	67.00	68.00	7486
2013-02-07	68.28	68.30	67.25	68.30	4274
2013-02-08	67.96	68.40	67.70	68.10	2531
2013-02-11	68.21	68.22	67.42	67.95	7367
2013-02-12	67.73	69.45	67.73	69.35	4544
2013-02-13	69.44	69.44	68.35	69.00	1143
2013-02-14	68.55	69.50	68.55	69.42	1335
2013-02-15	69.84	70.00	68.94	70.00	6683
2013-02-19	69.93	71.11	69.93	70.96	4668
2013-02-20	71.11	70.95	70.03	70.09	5782
2013-02-21	70.08	70.08	68.71	69.10	7183
2013-02-22	69.60	69.94	69.25	69.94	2872
2013-02-25	70.16	70.75	68.74	69.00	4969
2013-02-26	69.50	70.27	69.50	70.27	1132
2013-02-27	70.42	71.50	70.15	70.81	5288
2013-02-28	70.80	70.99	70.11	70.82	2561
2013-03-01	70.28	70.65	70.30	70.53	641
2013-03-04	70.27	71.11	70.44	70.65	3352
2013-03-05	71.00	71.00	70.50	70.60	3185
2013-03-06	70.58	70.97	70.60	70.76	1102
2013-03-07	70.55	70.41	69.70	70.20	2046
2013-03-08	70.33	70.68	69.50	70.18	7349
2013-03-11	70.20	70.47	69.57	69.87	26096
2013-03-12	69.92	69.80	69.09	69.27	1643
2013-03-13	69.10	70.80	69.08	69.85	4286
2013-03-14	70.09	69.04	66.01	68.07	29301
2013-03-15	68.11	68.88	67.18	68.64	13600
2013-03-18	68.15	68.30	67.75	67.77	6516
2013-03-19	67.70	67.83	66.57	67.61	13525
2013-03-20	68.19	68.50	67.67	68.50	4952
2013-03-21	68.25	68.00	67.64	67.66	5398
2013-03-22	67.84	68.46	67.24	67.65	8635
2013-03-25	67.85	68.48	66.80	67.59	6044
2013-03-26	68.04	69.02	67.43	69.02	24149
2013-03-27	68.84	69.48	67.95	68.94	9682
2013-03-28	68.99	69.97	67.64	69.97	14813
2013-04-01	69.67	70.24	66.28	70.16	12850
2013-04-02	70.50	71.98	70.20	71.05	11116
2013-04-03	71.28	72.86	71.16	72.07	11192
2013-04-04	71.11	72.02	70.83	71.73	12089
2013-04-05	71.00	73.63	71.00	72.40	36865
2013-04-08	72.79	73.75	72.00	72.81	12468
2013-04-09	72.30	73.43	72.00	72.55	10917
2013-04-10	73.01	73.73	72.50	73.19	45545
2013-04-11	73.01	74.63	73.01	74.05	4328
2013-04-12	73.83	74.41	73.28	74.41	6141
2013-04-15	74.64	74.90	73.57	74.21	12717
2013-04-16	74.98	74.98	72.92	74.71	12827
2013-04-17	74.34	75.48	74.25	75.01	11901
2013-04-18	75.51	78.08	75.51	78.08	23458
2013-04-19	78.00	79.41	77.88	78.95	6978
2013-04-22	78.94	79.98	78.92	79.90	11848
2013-04-23	80.44	83.50	79.76	82.10	23590
2013-04-24	81.93	81.93	81.00	81.41	7933
2013-04-25	81.37	81.70	80.53	80.75	3425
2013-04-26	80.70	80.27	78.93	78.93	11243
2013-04-29	79.24	79.25	77.56	79.25	11065
2013-04-30	79.35	80.70	78.70	80.50	6334
2013-05-01	80.31	80.53	77.93	78.03	12597
2013-05-02	78.51	80.00	74.45	80.00	8143
2013-05-03	80.03	80.03	75.50	76.64	26083
2013-05-06	76.39	77.90	69.34	74.20	34274
2013-05-07	73.15	74.37	72.66	73.84	13245
2013-05-08	73.53	73.79	69.78	70.50	8474
2013-05-09	70.47	70.84	67.94	69.81	68245
2013-05-10	69.69	70.86	68.90	70.84	8802
2013-05-13	70.40	71.59	70.40	71.41	4066
2013-05-14	71.87	73.47	71.91	72.97	7343
2013-05-15	72.97	73.35	72.00	73.05	8320
2013-05-16	72.12	73.04	72.12	72.44	3441
2013-05-17	72.54	75.31	72.12	74.80	8484
2013-05-20	74.36	74.70	73.38	74.23	6371
2013-05-21	74.07	74.57	73.38	73.86	6116
2013-05-22	73.99	74.68	72.15	72.15	6538
2013-05-23	71.83	71.91	70.85	71.18	7717
2013-05-24	71.18	71.18	70.13	70.92	2917
2013-05-28	70.76	71.18	70.01	71.18	8864
2013-05-29	70.98	70.50	69.57	69.57	607
2013-05-30	70.85	70.99	69.45	70.19	9780
2013-05-31	69.59	70.23	69.41	69.52	4643
2013-06-03	70.84	70.26	69.05	69.68	9728
2013-06-04	69.69	70.00	69.03	69.80	2990
2013-06-05	69.66	70.00	69.48	69.65	4586
2013-06-06	69.62	70.52	69.53	70.25	5327
2013-06-07	70.55	70.61	69.56	70.04	1951
2013-06-10	69.80	70.77	69.25	70.30	6650
2013-06-11	69.98	72.50	68.82	71.50	5176
2013-06-12	71.75	71.77	69.95	70.00	13297
2013-06-13	70.09	70.20	69.05	69.94	6709
2013-06-14	69.73	70.16	69.00	69.62	4758
2013-06-17	69.92	71.40	69.49	69.95	6720
2013-06-18	70.25	70.49	69.63	70.45	3658
2013-06-19	70.40	70.40	69.02	69.10	5696
2013-06-20	68.44	69.64	66.59	67.40	7880
2013-06-21	67.91	69.97	67.49	69.57	12530
2013-06-24	69.16	69.41	67.37	68.27	3838
2013-06-25	68.89	68.89	66.16	66.91	4783
2013-06-26	66.96	67.61	66.65	67.14	3981
2013-06-27	67.19	67.70	64.82	67.38	3356
2013-06-28	67.51	67.72	66.01	66.31	21415
2013-07-01	66.51	67.44	66.51	67.35	3217
2013-07-03	66.64	66.99	66.07	66.99	719
2013-07-05	67.50	69.02	67.04	68.85	2946
2013-07-08	69.06	71.28	69.06	70.67	4228
2013-07-09	71.01	71.52	70.30	70.50	9737
2013-07-10	70.67	71.32	70.13	71.04	5156
2013-07-11	71.64	72.00	71.33	71.57	3713
2013-07-12	71.42	71.90	71.54	71.70	513
2013-07-15	71.80	72.44	70.70	71.83	5297
2013-07-16	72.11	72.58	71.15	71.94	5521
2013-07-17	72.48	72.72	71.03	72.52	12094
2013-07-18	72.80	72.80	71.82	72.80	9638
2013-07-19	72.64	74.24	71.79	73.28	12195
2013-07-22	73.30	73.83	72.69	73.63	6896
2013-07-23	72.05	75.00	72.05	74.24	13617
2013-07-24	74.23	75.05	73.40	73.85	6946
2013-07-25	73.94	75.05	73.63	74.97	3513
2013-07-26	74.47	74.53	73.49	73.60	5859
2013-07-29	73.60	74.28	73.19	73.67	9314
2013-07-30	74.09	74.01	73.29	73.68	2639
2013-07-31	73.62	73.72	72.11	72.95	6088
2013-08-01	73.16	74.50	72.95	74.09	19123
2013-08-02	73.49	74.13	72.76	73.55	16807
2013-08-05	73.41	74.10	73.25	73.65	12095
2013-08-06	73.48	73.45	72.58	72.98	2020
2013-08-07	72.80	73.21	72.70	73.20	1207
2013-08-08	73.38	74.30	71.82	71.95	3945
2013-08-09	71.52	72.86	71.07	71.07	3997
2013-08-12	70.57	72.17	71.25	71.42	4258
2013-08-13	71.53	71.39	69.46	69.46	2494
2013-08-14	69.00	69.29	67.65	67.97	6235
2013-08-15	67.39	67.39	65.46	65.52	6930
2013-08-16	65.65	67.42	65.05	66.03	11220
2013-08-19	66.22	67.96	65.81	66.77	6607
2013-08-20	66.91	67.67	66.68	67.44	7800
2013-08-21	67.39	67.91	66.51	67.21	3927
2013-08-22	67.58	70.75	67.66	68.28	5242
2013-08-23	68.21	69.45	67.87	68.77	4519
2013-08-26	69.11	68.87	67.50	67.88	3411
2013-08-27	67.47	68.00	66.13	67.31	4370
2013-08-28	67.63	67.63	66.61	67.38	2286
2013-08-29	67.48	68.60	67.54	67.89	5678
2013-08-30	68.04	69.60	67.53	68.93	5026
2013-09-03	69.27	70.64	69.11	69.78	2516
2013-09-04	70.05	70.11	68.12	69.42	2433
2013-09-05	69.56	71.31	68.65	70.20	5168
2013-09-06	70.65	70.91	69.00	69.70	2352
2013-09-09	70.11	71.38	69.80	70.80	3476
2013-09-10	71.21	71.24	70.28	70.60	1765
2013-09-11	70.68	70.97	70.24	70.39	3459
2013-09-12	69.96	70.50	69.61	69.61	1295
2013-09-13	69.94	71.00	69.02	70.70	1301
2013-09-16	71.09	71.00	70.04	70.43	2787
2013-09-17	70.27	71.40	70.70	71.39	3712
2013-09-18	71.50	71.53	70.79	71.53	6157
2013-09-19	71.53	71.97	70.48	70.48	2645
2013-09-20	70.62	71.80	68.70	69.57	12929
2013-09-23	70.08	71.25	70.00	71.25	2544
2013-09-24	71.24	71.71	70.28	71.50	4995
2013-09-25	71.54	72.16	71.52	72.02	3342
2013-09-26	72.09	72.54	71.71	72.54	1166
2013-09-27	72.10	72.39	71.97	72.05	1725
2013-09-30	71.65	72.27	71.32	71.93	7495
2013-10-01	71.78	72.36	71.31	72.12	4882
2013-10-02	71.84	71.98	71.15	71.15	2859
2013-10-03	70.87	70.70	70.23	70.23	818
2013-10-04	70.23	71.96	70.35	70.99	15209
2013-10-07	70.67	71.25	69.78	70.15	5440
2013-10-08	70.30	71.00	70.00	70.20	4795
2013-10-09	70.54	70.55	68.45	69.01	6457
2013-10-10	69.89	70.44	69.49	70.17	23824
2013-10-11	69.95	72.31	69.56	72.31	8727
2013-10-14	71.94	72.31	71.37	72.12	4698
2013-10-15	71.63	72.47	71.13	71.89	13614
2013-10-16	72.12	74.19	71.79	72.56	23151
2013-10-17	72.36	73.60	72.00	72.70	10365
2013-10-18	73.50	73.50	72.11	73.11	5505
2013-10-21	73.40	74.90	73.29	74.45	6267
2013-10-22	74.91	75.80	74.01	75.25	7456
2013-10-23	75.16	77.59	75.41	77.22	11108
2013-10-24	77.32	78.77	76.72	78.38	11378
2013-10-25	78.90	80.13	78.14	79.80	22230
2013-10-28	80.08	81.04	79.51	81.04	5329
2013-10-29	80.57	83.15	80.57	82.65	7197
2013-10-30	82.62	84.29	82.28	83.20	20522
2013-10-31	83.35	85.29	83.30	84.02	16210
2013-11-01	84.42	87.61	82.69	87.42	17361
2013-11-04	88.08	91.21	87.86	88.86	17622
2013-11-05	88.90	89.54	87.15	89.54	24104
2013-11-06	89.68	92.46	88.68	92.46	18327
2013-11-07	92.27	92.27	75.49	76.36	36598
2013-11-08	76.73	76.73	72.41	72.80	22984
2013-11-11	72.26	72.77	70.81	71.22	8311
2013-11-12	70.54	71.50	70.05	70.49	8064
2013-11-13	70.00	71.45	70.15	70.81	19150
2013-11-14	70.23	70.80	69.09	69.71	4793
2013-11-15	69.40	69.95	68.01	68.86	16126
2013-11-18	68.96	70.40	67.36	67.62	26895
2013-11-19	67.73	69.09	67.70	67.70	51778
2013-11-20	68.01	68.55	67.01	67.53	12876
2013-11-21	67.73	68.50	66.46	66.85	13762
2013-11-22	66.48	69.25	66.43	69.14	19275
2013-11-25	68.83	71.51	68.83	70.35	10201
2013-11-26	70.63	71.20	69.34	69.60	17020
2013-11-27	69.46	70.70	68.55	70.59	22141
2013-11-29	70.09	74.19	69.64	70.45	9772
2013-12-02	70.11	71.55	68.63	68.74	46561
2013-12-03	68.53	69.80	67.03	67.40	15308
2013-12-04	67.36	69.77	66.30	68.08	7432
2013-12-05	67.92	68.30	67.72	67.72	1454
2013-12-06	68.30	69.09	67.71	68.31	14346
2013-12-09	68.45	69.53	67.83	68.47	23852
2013-12-10	68.25	68.32	67.26	67.54	5508
2013-12-11	67.90	67.90	65.56	66.35	10398
2013-12-12	66.73	68.66	65.61	68.25	7502
2013-12-13	68.44	70.09	67.87	68.90	26064
2013-12-16	69.20	70.82	69.08	70.00	20567
2013-12-17	69.94	71.94	68.50	70.70	24052
2013-12-18	71.08	71.85	69.79	71.28	14781
2013-12-19	71.26	71.99	69.20	70.04	15067
2013-12-20	70.05	72.98	69.60	72.98	41079
2013-12-23	72.99	73.25	72.35	73.25	12444
2013-12-24	72.97	74.40	72.53	74.07	18834
2013-12-26	74.20	74.91	73.45	74.90	10576
2013-12-27	74.88	74.91	74.00	74.46	10387
2013-12-30	74.01	74.85	73.21	74.75	50156
2013-12-31	74.74	75.00	73.16	73.16	62562
2014-01-02	73.00	73.55	71.80	72.03	10387
2014-01-03	72.44	72.44	69.07	71.62	5759
2014-01-06	71.73	72.15	71.62	71.62	7247
2014-01-07	71.67	72.47	71.38	71.97	3837
2014-01-08	71.91	72.91	70.36	71.37	5979
2014-01-09	71.42	72.20	70.60	71.04	23711
2014-01-10	71.09	71.40	70.00	70.50	10145
2014-01-13	70.00	71.00	69.51	70.62	18919
2014-01-14	70.78	71.20	69.96	70.16	5162
2014-01-15	70.07	71.42	70.05	70.29	6936
2014-01-16	70.31	71.03	69.50	70.27	18162
2014-01-17	70.33	70.50	69.69	69.69	4085
2014-01-21	70.56	70.20	69.55	69.99	3760
2014-01-22	70.39	70.51	69.55	69.79	3229
2014-01-23	69.50	70.32	69.20	69.55	11301
2014-01-24	69.55	69.76	68.32	68.87	11286
2014-01-27	68.56	68.56	67.03	67.59	6873
2014-01-28	67.49	69.43	67.48	68.45	18301
2014-01-29	67.63	69.80	67.63	67.95	16814
2014-01-30	68.61	69.80	68.00	68.75	13114
2014-01-31	67.89	68.85	67.32	67.48	28225
2014-02-03	67.66	68.29	65.18	65.50	12774
2014-02-04	65.51	67.05	65.37	65.60	5156
2014-02-05	65.57	65.57	62.88	62.88	7763
2014-02-06	63.36	64.90	61.01	61.49	8853
2014-02-07	61.56	61.96	60.90	61.60	8010
2014-02-10	61.71	61.91	61.00	61.74	3581
2014-02-11	61.74	61.08	60.41	60.98	5686
2014-02-12	60.75	61.00	59.56	59.67	26188
2014-02-13	59.56	62.10	59.44	61.89	8017
2014-02-14	62.26	63.58	62.20	62.66	6482
2014-02-18	62.90	64.00	61.78	63.48	9393
2014-02-19	63.37	64.73	62.96	63.27	16844
2014-02-20	63.18	65.87	63.58	64.23	9352
2014-02-21	64.25	65.72	63.07	63.40	18853
2014-02-24	63.17	64.12	63.17	63.95	2839
2014-02-25	64.27	64.90	59.61	60.57	19931
2014-02-26	60.57	61.90	60.39	60.49	18009
2014-02-27	60.06	61.00	60.25	60.99	4048
2014-02-28	60.65	62.10	60.65	62.10	7481
2014-03-03	61.82	62.74	61.08	61.54	22817
2014-03-04	62.52	62.00	61.41	61.99	12671
2014-03-05	61.68	61.90	61.01	61.65	3127
2014-03-06	61.19	61.68	60.65	61.68	5108
2014-03-07	61.68	61.89	60.20	61.10	4139
2014-03-10	61.05	62.19	60.53	61.80	2894
2014-03-11	61.82	62.87	61.74	61.81	9951
2014-03-12	61.77	63.25	61.36	62.89	6122
2014-03-13	63.42	64.25	62.60	62.90	7969
2014-03-14	62.85	63.40	62.20	62.27	10129
2014-03-17	63.00	64.49	63.00	63.74	18494
2014-03-18	63.80	69.71	64.12	69.12	27232
2014-03-19	69.50	72.31	68.38	70.88	25224
2014-03-20	68.35	70.65	68.35	70.20	4897
2014-03-21	70.50	74.15	70.50	73.55	26273
2014-03-24	73.04	74.00	72.03	72.93	7851
2014-03-25	74.92	74.92	72.62	73.41	12680
2014-03-26	74.02	75.29	72.76	73.75	13099
2014-03-27	73.90	74.30	72.33	72.70	22013
2014-03-28	72.74	72.79	70.70	71.39	7899
2014-03-31	71.39	71.39	67.69	68.55	18050
2014-04-01	68.30	69.17	67.78	68.38	6017
2014-04-02	68.35	69.90	67.75	68.14	16881
2014-04-03	69.10	69.87	68.50	69.51	7839
2014-04-04	70.04	70.01	67.75	67.86	8550
2014-04-07	67.79	67.79	65.80	66.96	15513
2014-04-08	66.55	67.30	65.83	66.05	7728
2014-04-09	66.00	67.09	65.30	66.93	7799
2014-04-10	66.31	66.31	62.50	62.53	8939
2014-04-11	62.39	62.39	60.90	60.94	5513
2014-04-14	61.70	61.75	60.47	61.26	12775
2014-04-15	61.70	61.70	60.40	60.90	5695
2014-04-16	61.03	62.73	61.03	62.14	3343
2014-04-17	62.24	62.50	61.82	62.50	2746
2014-04-21	62.39	62.96	61.76	61.76	4000
2014-04-22	61.78	61.78	60.85	61.10	3104
2014-04-23	61.71	61.71	60.55	61.11	6248
2014-04-24	61.60	61.60	60.85	61.17	3555
2014-04-25	60.85	61.03	60.62	60.87	6618
2014-04-28	61.00	61.42	60.56	60.56	2362
2014-04-29	60.99	61.23	60.22	60.45	2789
2014-04-30	60.09	60.10	59.76	59.88	10211
2014-05-01	59.75	59.75	58.12	58.48	10237
2014-05-02	58.36	58.36	56.46	57.55	6817
2014-05-05	57.69	58.27	56.85	56.87	7891
2014-05-06	57.04	57.04	54.95	54.95	6104
2014-05-07	54.97	54.97	51.60	54.14	5363
2014-05-08	53.98	54.95	53.96	53.99	6701
2014-05-09	53.71	54.48	52.46	53.80	2939
2014-05-12	53.96	56.28	54.05	55.88	6494
2014-05-13	56.01	56.95	54.26	54.42	9271
2014-05-14	54.92	54.95	53.00	53.17	6135
2014-05-15	53.19	53.78	52.25	52.90	8546
2014-05-16	53.11	53.50	53.00	53.50	4536
2014-05-19	53.55	54.50	52.09	54.50	1813
2014-05-20	54.07	54.07	52.04	52.47	7054
2014-05-21	52.98	53.13	52.27	53.11	4381
2014-05-22	53.00	53.82	52.01	52.08	6395
2014-05-23	52.01	53.85	52.75	52.96	6281
2014-05-27	53.69	53.98	53.10	53.77	4684
2014-05-28	53.41	53.93	52.66	52.75	5833
2014-05-29	53.17	53.75	52.49	52.49	2562
2014-05-30	52.47	52.90	52.20	52.43	4751
2014-06-02	53.02	53.23	52.25	52.28	5642
2014-06-03	52.01	52.87	51.90	51.95	4267
2014-06-04	51.90	52.75	51.75	51.88	6200
2014-06-05	51.75	53.23	52.00	53.23	5520
2014-06-06	53.39	54.25	53.39	53.99	4416
2014-06-09	53.75	54.79	53.73	53.75	7020
2014-06-10	53.62	54.18	53.62	53.62	2232
2014-06-11	53.26	54.22	53.35	54.00	6786
2014-06-12	54.10	54.79	54.10	54.35	2492
2014-06-13	54.34	54.34	53.80	54.15	5586
2014-06-16	54.34	54.79	53.02	54.23	3664
2014-06-17	54.19	54.10	53.29	54.10	6335
2014-06-18	53.33	53.76	53.13	53.76	1644
2014-06-19	54.10	54.31	53.44	54.31	4020
2014-06-20	54.62	54.70	54.02	54.08	9076
2014-06-23	54.17	54.79	53.95	54.22	1405
2014-06-24	53.50	55.00	53.71	54.46	9384
2014-06-25	54.25	55.00	53.90	54.63	2757
2014-06-26	53.40	55.72	53.40	55.58	3712
2014-06-27	55.10	55.74	52.71	54.59	32514
2014-06-30	54.93	54.93	53.81	53.83	3104
2014-07-01	54.25	54.88	53.82	54.00	5120
2014-07-02	54.34	54.90	54.05	54.62	3995
2014-07-03	54.90	55.41	54.41	55.41	1329
2014-07-07	54.96	55.49	54.57	54.59	6538
2014-07-08	54.59	55.25	54.40	54.85	4901
2014-07-09	55.35	55.35	55.12	55.12	1041
2014-07-10	55.00	55.00	54.47	55.00	6576
2014-07-11	54.75	55.12	54.15	55.12	5922
2014-07-14	55.69	55.50	55.00	55.31	8952
2014-07-15	55.40	56.03	54.57	55.55	4415
2014-07-16	55.74	56.00	53.63	54.60	10300
2014-07-17	54.54	56.00	52.90	54.25	8864
2014-07-18	54.01	54.95	52.75	54.85	13392
2014-07-21	54.13	54.13	52.76	53.30	3522
2014-07-22	52.76	53.52	52.76	53.19	3740
2014-07-23	53.40	53.40	53.40	53.40	906
2014-07-24	53.76	54.23	53.40	53.40	1948
2014-07-25	53.54	55.06	53.54	53.80	3411
2014-07-28	53.95	54.91	53.95	54.15	3465
2014-07-29	54.54	56.00	54.10	55.01	18301
2014-07-30	55.53	57.35	55.17	56.36	9592
2014-07-31	55.61	54.23	54.08	54.19	3866
2014-08-01	54.72	56.39	54.02	55.41	11876
2014-08-04	55.61	56.24	53.91	55.09	11598
2014-08-05	54.78	54.89	53.91	54.56	4111
2014-08-06	55.93	55.93	54.18	55.35	3421
2014-08-07	54.00	55.00	53.57	54.25	4946
2014-08-08	53.64	54.10	52.76	54.10	2752
2014-08-11	54.42	56.37	53.76	56.34	12820
2014-08-12	55.84	59.12	55.31	56.87	17920
2014-08-13	57.07	58.24	57.07	58.24	999
2014-08-14	58.09	59.98	55.05	58.08	13129
2014-08-15	59.01	59.75	53.35	56.08	20958
2014-08-18	56.83	59.45	54.50	57.78	12238
2014-08-19	57.52	59.81	55.27	57.51	13301
2014-08-20	57.40	57.75	57.75	57.75	558
2014-08-21	57.71	60.00	55.19	58.53	10871
2014-08-22	58.78	58.78	56.91	57.21	3645
2014-08-25	57.44	59.36	57.03	58.49	7262
2014-08-26	58.41	58.74	57.11	57.45	4393
2014-08-27	57.36	58.75	56.69	57.65	11203
2014-08-28	57.14	57.20	55.52	55.74	3665
2014-08-29	56.00	56.99	54.41	56.90	17244
2014-09-02	56.66	56.66	55.04	56.56	4330
2014-09-03	56.70	56.66	54.56	55.34	9661
2014-09-04	54.96	55.48	53.43	55.10	8424
2014-09-05	54.89	55.45	54.26	54.26	1469
2014-09-08	54.69	55.20	54.13	54.86	3529
2014-09-09	54.65	55.70	54.09	54.72	6862
2014-09-10	54.40	54.49	53.56	54.25	3094
2014-09-11	54.25	55.75	54.10	54.90	10156
2014-09-12	55.33	55.33	54.29	54.30	3028
2014-09-15	54.38	54.56	53.72	54.25	5043
2014-09-16	54.25	53.97	52.76	53.75	3482
2014-09-17	54.24	55.58	54.05	55.13	1997
2014-09-18	55.12	56.36	52.50	55.00	7193
2014-09-19	54.96	56.70	53.00	55.98	15830
2014-09-22	55.45	55.45	53.70	53.70	3392
2014-09-23	53.81	54.62	52.81	54.25	13684
2014-09-24	54.25	54.85	53.14	54.85	6461
2014-09-25	54.23	55.80	54.00	54.26	4435
2014-09-26	54.56	54.56	52.90	53.54	1953
2014-09-29	53.22	55.52	53.12	53.12	20747
2014-09-30	53.39	54.51	52.30	52.76	20069
2014-10-01	52.29	53.90	50.60	51.94	13726
2014-10-02	52.29	53.80	52.00	53.80	6329
2014-10-03	54.05	55.21	52.46	52.52	15511
2014-10-06	52.83	52.69	51.75	52.04	6802
2014-10-07	51.85	52.88	51.31	51.38	24636
2014-10-08	51.43	52.27	50.65	51.38	18568
2014-10-09	50.65	51.18	50.00	50.00	5928
2014-10-10	49.69	51.25	47.42	50.56	9683
2014-10-13	50.91	50.92	48.05	49.46	6776
2014-10-14	50.30	52.10	48.75	50.61	7248
2014-10-15	50.98	54.60	49.60	51.74	23070
2014-10-16	51.45	53.62	49.40	50.38	20674
2014-10-17	51.16	52.39	49.36	50.40	29283
2014-10-20	49.84	52.39	50.01	52.39	4381
2014-10-21	52.00	52.98	50.03	51.09	16322
2014-10-22	50.16	52.05	50.03	51.97	7348
2014-10-23	51.96	52.99	50.93	52.14	4041
2014-10-24	51.63	52.80	51.56	52.76	4968
2014-10-27	52.28	52.28	50.58	50.88	11438
2014-10-28	51.27	52.99	51.25	51.89	5468
2014-10-29	51.72	52.71	51.03	52.44	4672
2014-10-30	52.52	56.69	51.78	56.32	36364
2014-10-31	56.47	58.50	55.25	56.99	11513
2014-11-03	57.15	58.40	57.00	57.50	7614
2014-11-04	57.11	57.11	54.89	55.50	12286
2014-11-05	54.76	55.34	53.81	54.16	7795
2014-11-06	54.14	54.70	52.78	53.88	12780
2014-11-07	53.63	58.49	51.31	51.75	7095
2014-11-10	50.90	51.30	50.03	50.74	16657
2014-11-11	49.81	51.00	49.80	49.80	10950
2014-11-12	50.46	50.89	49.70	50.19	30417
2014-11-13	50.71	50.71	49.20	49.76	700
2014-11-14	50.09	50.36	49.70	49.75	4263
2014-11-17	49.67	51.34	47.38	49.61	37509
2014-11-18	49.75	50.25	48.61	50.13	5905
2014-11-19	48.11	49.00	47.86	48.16	12134
2014-11-20	47.36	49.62	47.00	48.32	15355
2014-11-21	49.21	49.21	47.97	48.62	4029
2014-11-24	48.35	49.43	48.29	49.43	8671
2014-11-25	49.46	49.46	48.53	48.75	5689
2014-11-26	48.32	49.28	48.00	48.24	2973
2014-11-28	47.90	47.41	47.18	47.18	4063
2014-12-01	47.27	47.58	46.63	46.67	7037
2014-12-02	47.00	49.13	46.60	47.11	3046
2014-12-03	46.80	49.13	46.51	47.54	2542
2014-12-04	48.00	48.86	46.81	48.20	4988
2014-12-05	48.14	48.97	48.14	48.48	3887
2014-12-08	48.33	49.45	47.59	48.78	5098
2014-12-09	48.12	49.68	47.52	49.28	5921
2014-12-10	48.86	49.30	47.13	47.88	2588
2014-12-11	48.24	48.22	46.75	47.82	11538
2014-12-12	47.18	47.84	45.85	47.39	21168
2014-12-15	47.36	47.74	44.90	47.20	5031
2014-12-16	47.20	47.70	46.51	47.11	3814
2014-12-17	47.09	50.34	45.91	49.99	7772
2014-12-18	50.17	52.91	49.17	52.11	5219
2014-12-19	52.11	52.55	48.10	51.58	21172
2014-12-22	51.78	51.78	50.94	51.12	3563
2014-12-23	51.41	53.02	51.41	52.34	2793
2014-12-24	52.80	54.45	51.95	52.14	4027
2014-12-26	52.96	54.67	52.02	54.57	10228
2014-12-29	54.67	54.75	54.00	54.18	3670
2014-12-30	54.00	54.00	53.00	54.00	1837
2014-12-31	54.09	55.05	54.63	54.63	4413
2015-01-02	54.80	54.50	52.93	54.27	1624
2015-01-05	53.79	53.76	51.25	51.30	8461
2015-01-06	51.30	51.30	48.90	48.90	3409
2015-01-07	49.27	50.23	50.23	50.23	690
2015-01-08	50.75	50.30	49.98	50.26	1983
2015-01-09	49.74	50.00	48.47	49.23	2283
2015-01-12	49.23	50.00	48.01	49.62	2172
2015-01-13	49.62	51.80	48.52	49.19	17042
2015-01-14	49.12	49.39	46.79	48.03	12292
2015-01-15	48.03	48.56	47.43	48.06	6279
2015-01-16	48.00	48.15	46.26	48.08	6895
2015-01-20	47.39	49.50	46.90	48.05	17181
2015-01-21	47.81	48.55	47.09	48.53	16198
2015-01-22	48.97	49.49	47.50	49.49	11086
2015-01-23	49.76	53.30	49.57	49.57	26103
2015-01-26	49.38	49.97	49.05	49.84	3944
2015-01-27	49.08	49.79	48.56	49.03	5485
2015-01-28	49.38	49.86	48.00	48.13	15180
2015-01-29	48.36	48.75	47.53	48.47	5001
2015-01-30	48.10	48.03	47.71	47.81	3143
2015-02-02	47.81	49.30	47.80	48.10	5642
2015-02-03	48.70	48.91	48.25	48.86	2188
2015-02-04	48.89	48.10	48.00	48.10	2397
2015-02-05	48.03	48.46	48.09	48.15	1659
2015-02-06	48.36	48.10	46.88	47.59	14463
2015-02-09	47.63	48.79	46.80	47.68	10601
2015-02-10	48.41	48.60	46.14	48.03	19347
2015-02-11	48.24	48.18	46.74	47.00	13496
2015-02-12	47.34	48.00	47.01	47.88	5425
2015-02-13	48.09	48.48	47.15	47.15	4410
2015-02-17	47.20	47.21	46.13	46.70	4510
2015-02-18	46.80	47.10	45.47	46.98	7828
2015-02-19	47.07	48.10	47.31	47.31	1797
2015-02-20	47.50	47.50	45.01	46.32	1906
2015-02-23	46.04	46.11	45.55	45.70	1925
2015-02-24	46.38	46.86	45.85	45.85	1669
2015-02-25	45.81	47.00	45.65	46.44	4284
2015-02-26	46.47	46.86	45.90	46.14	4748
2015-02-27	46.07	46.54	45.65	45.95	2996
2015-03-02	46.10	46.37	44.96	45.52	3224
2015-03-03	45.09	45.50	45.09	45.26	2773
2015-03-04	45.09	46.18	45.49	45.68	4775
2015-03-05	46.52	46.52	45.89	45.89	880
2015-03-06	45.44	45.56	45.26	45.26	2607
2015-03-09	45.58	45.41	45.09	45.29	3906
2015-03-10	44.92	44.92	44.03	44.03	1101
2015-03-11	44.01	44.87	44.04	44.04	1616
2015-03-12	44.02	44.17	43.65	44.17	2941
2015-03-13	44.29	45.42	43.50	43.95	3997
2015-03-16	43.96	44.87	43.61	44.20	2236
2015-03-17	43.72	47.41	42.50	42.60	7712
2015-03-18	42.93	45.02	42.00	43.95	6762
2015-03-19	43.60	47.41	43.05	44.93	5468
2015-03-20	44.86	46.78	43.80	45.75	6681
2015-03-23	45.66	46.74	44.36	46.40	4973
2015-03-24	46.45	46.50	44.57	45.40	5511
2015-03-25	45.99	45.99	44.00	44.05	7501
2015-03-26	44.32	44.05	44.00	44.05	1351
2015-03-27	44.11	44.50	43.96	44.50	2444
2015-03-30	44.13	44.75	44.75	44.75	842
2015-03-31	44.75	43.82	42.11	42.13	22665
2015-04-01	42.41	42.41	40.58	40.71	11709
2015-04-02	41.16	43.76	41.15	42.69	19303
2015-04-06	42.85	44.36	42.16	42.37	13974
2015-04-07	42.47	43.00	41.95	41.95	2178
2015-04-08	42.10	42.80	41.74	42.57	3582
2015-04-09	41.87	42.92	42.80	42.80	790
2015-04-10	43.17	43.17	42.11	42.11	540
2015-04-13	42.20	44.20	41.70	43.27	12485
2015-04-14	43.08	43.87	42.85	43.05	16321
2015-04-15	43.53	43.49	41.87	42.17	20253
2015-04-16	42.00	44.11	42.70	43.69	24020
2015-04-17	43.17	43.98	43.16	43.20	7923
2015-04-20	43.68	43.68	41.21	42.01	38034
2015-04-21	42.12	42.02	41.03	41.71	6644
2015-04-22	41.33	43.28	41.10	42.75	50533
2015-04-23	42.52	43.08	42.71	43.07	6009
2015-04-24	42.96	43.11	42.62	43.00	7997
2015-04-27	43.27	43.39	42.16	43.39	10004
2015-04-28	42.85	45.45	42.61	45.40	21571
2015-04-29	44.96	46.00	44.80	44.86	2337
2015-04-30	44.72	44.09	41.95	41.95	6595
2015-05-01	42.51	43.35	41.91	42.65	3872
2015-05-04	42.45	43.63	42.45	42.61	4021
2015-05-05	42.48	42.66	41.20	42.48	4506
2015-05-06	42.28	42.28	40.50	41.13	7325
2015-05-07	41.50	41.98	41.28	41.45	2299
2015-05-08	42.00	42.00	41.35	41.35	1758
2015-05-11	41.25	41.31	40.50	40.91	3844
2015-05-12	40.50	40.82	40.05	40.68	13781
2015-05-13	40.74	40.74	40.10	40.21	6454
2015-05-14	40.48	40.76	39.93	40.11	6125
2015-05-15	40.15	40.15	39.05	39.10	9008
2015-05-18	38.90	39.84	38.90	39.35	12311
2015-05-19	39.95	39.95	38.83	39.60	3607
2015-05-20	39.98	40.51	38.76	39.50	5352
2015-05-21	39.08	40.00	39.08	40.00	2904
2015-05-22	39.56	40.11	39.57	40.02	2300
2015-05-26	39.70	39.69	39.19	39.19	1644
2015-05-27	39.47	40.10	37.90	40.10	2278
2015-05-28	39.80	40.21	38.08	39.73	3003
2015-05-29	39.78	40.25	37.90	37.96	23005
2015-06-01	39.03	39.17	38.00	38.97	8384
2015-06-02	38.64	39.74	38.70	39.56	6671
2015-06-03	39.55	40.12	39.10	39.40	10863
2015-06-04	39.04	39.24	38.55	39.03	14583
2015-06-05	39.39	40.00	38.75	39.83	1214
2015-06-08	39.85	39.58	39.18	39.25	2785
2015-06-09	39.15	39.20	38.91	39.20	3222
2015-06-10	39.02	39.79	38.86	39.43	18378
2015-06-11	39.43	39.80	38.76	39.09	5161
2015-06-12	38.82	39.16	38.75	38.92	2270
2015-06-15	38.85	38.97	38.05	38.85	6705
2015-06-16	38.51	39.29	37.99	39.23	2034
2015-06-17	39.51	39.17	37.35	38.58	3693
2015-06-18	38.62	39.00	37.35	38.68	7872
2015-06-19	38.46	39.99	37.35	38.47	7466
2015-06-22	39.14	38.79	37.35	38.22	4711
2015-06-23	38.20	38.68	38.20	38.68	902
2015-06-24	38.81	38.99	37.50	38.37	22640
2015-06-25	38.56	38.40	37.75	38.13	2574
2015-06-26	38.11	38.25	37.81	37.86	13174
2015-06-29	37.80	38.00	37.80	37.85	5176
2015-06-30	37.80	37.95	37.50	37.72	5844
2015-07-01	38.25	37.77	37.12	37.22	7474
2015-07-02	37.44	38.21	37.29	37.67	13057
2015-07-06	37.54	38.09	37.26	37.31	1543
2015-07-07	37.46	38.50	37.33	37.96	1944
2015-07-08	37.52	38.00	37.26	37.29	2953
2015-07-09	37.70	38.00	36.25	36.50	5451
2015-07-10	36.71	37.44	36.71	37.44	3479
2015-07-13	37.01	37.95	37.01	37.61	1740
2015-07-14	37.07	37.13	36.80	37.10	6825
2015-07-15	37.29	37.29	36.60	36.60	1479
2015-07-16	36.41	37.40	35.94	36.98	1621
2015-07-17	36.88	36.99	36.50	36.52	3390
2015-07-20	36.52	36.76	36.50	36.50	2235
2015-07-21	36.50	36.79	36.50	36.53	1210
2015-07-22	36.50	36.51	36.00	36.07	1783
2015-07-23	36.69	36.70	35.91	35.91	1398
2015-07-24	35.42	35.59	33.86	33.87	3601
2015-07-27	34.88	34.88	32.86	33.87	9007
2015-07-28	34.00	34.00	33.97	34.00	4369
2015-07-29	33.95	34.06	33.63	34.06	1960
2015-07-30	33.90	36.70	33.79	33.90	4594
2015-07-31	34.00	34.46	33.93	34.46	4781
2015-08-03	33.94	34.25	33.66	33.66	3522
2015-08-04	33.65	34.23	33.12	33.59	3249
2015-08-05	33.13	33.49	32.91	33.03	1668
2015-08-06	33.95	35.36	33.00	33.66	19593
2015-08-07	34.00	35.00	33.50	33.55	12818
2015-08-10	33.96	34.92	32.27	33.49	11464
2015-08-11	33.95	34.69	33.35	34.32	25498
2015-08-12	34.00	34.09	32.92	33.78	10587
2015-08-13	34.00	34.00	33.32	33.32	2183
2015-08-14	33.38	34.40	33.38	33.98	21604
2015-08-17	33.59	34.01	32.74	33.78	8757
2015-08-18	33.19	33.49	32.62	33.05	1315
2015-08-19	33.06	34.37	33.06	33.50	3251
2015-08-20	33.23	34.24	33.23	33.24	2854
2015-08-21	32.80	33.74	32.75	32.75	4939
2015-08-24	34.25	34.25	32.49	33.50	16313
2015-08-25	34.25	34.25	33.46	33.69	2945
2015-08-26	33.62	34.00	32.13	32.90	11111
2015-08-27	32.89	32.89	31.34	32.34	6972
2015-08-28	32.30	32.30	30.80	30.93	20176
2015-08-31	30.81	30.93	28.30	30.30	52571
2015-09-01	30.55	32.36	30.55	32.15	13775
2015-09-02	32.15	33.79	31.75	33.75	10139
2015-09-03	33.73	34.98	33.64	33.64	10565
2015-09-04	33.87	33.87	32.73	33.51	10027
2015-09-08	33.77	33.77	32.68	32.93	9943
2015-09-09	32.92	33.44	32.22	32.27	7810
2015-09-10	32.79	32.79	32.06	32.30	6788
2015-09-11	32.45	32.83	32.20	32.44	4848
2015-09-14	32.31	32.54	31.84	31.88	10691
2015-09-15	32.25	32.34	31.75	32.05	8483
2015-09-16	31.89	33.40	31.76	32.70	9845
2015-09-17	33.42	33.91	33.16	33.91	3714
2015-09-18	33.50	35.00	32.36	35.00	7926
2015-09-21	35.00	36.67	35.00	36.24	4976
2015-09-22	36.00	38.00	35.79	37.00	11997
2015-09-23	36.84	36.93	36.21	36.29	6110
2015-09-24	36.30	37.00	36.20	36.32	20615
2015-09-25	36.61	36.98	35.97	36.09	7230
2015-09-28	36.37	38.00	35.94	36.86	4748
2015-09-29	37.25	38.00	36.30	36.61	5818
2015-09-30	36.94	37.91	36.31	37.15	4464
2015-10-01	37.53	39.00	37.25	38.37	8715
2015-10-02	38.35	39.59	37.90	39.59	7584
2015-10-05	39.59	42.07	39.11	41.63	4186
2015-10-06	41.56	41.56	39.58	40.61	4022
2015-10-07	40.64	41.24	40.00	40.27	8042
2015-10-08	40.25	41.49	40.25	41.23	6206
2015-10-09	40.69	40.69	40.69	40.69	475
2015-10-12	40.57	42.20	40.05	41.50	5230
2015-10-13	41.48	41.50	40.75	40.90	4337
2015-10-14	40.01	40.01	40.01	40.01	603
2015-10-15	40.02	41.35	39.91	40.68	12824
2015-10-16	40.94	41.00	39.98	40.46	5247
2015-10-19	39.95	42.00	39.95	41.55	9645
2015-10-20	41.97	42.33	41.56	42.04	5308
2015-10-21	42.00	42.24	41.03	41.83	3681
2015-10-22	42.04	42.10	39.89	41.95	4408
2015-10-23	42.25	42.80	40.12	42.80	4972
2015-10-26	42.53	42.58	40.10	40.58	4942
2015-10-27	41.18	41.24	39.99	40.35	3485
2015-10-28	40.96	41.23	40.16	41.23	5959
2015-10-29	40.15	41.23	40.11	40.78	5019
2015-10-30	40.99	42.60	40.99	42.50	1814
2015-11-02	42.17	43.19	41.47	43.19	3868
2015-11-03	42.79	44.79	42.79	44.79	2824
2015-11-04	44.32	45.73	43.56	45.72	3153
2015-11-05	45.98	45.98	44.93	45.77	3855
2015-11-06	45.45	45.47	43.99	45.47	1463
2015-11-09	45.48	45.80	41.36	41.51	19987
2015-11-10	42.25	42.50	41.17	41.38	5295
2015-11-11	42.00	42.00	40.80	41.15	3812
2015-11-12	41.04	41.20	40.15	40.45	5466
2015-11-13	40.68	41.50	38.25	38.65	4613
2015-11-16	38.60	40.96	38.25	38.84	6887
2015-11-17	38.79	39.14	38.21	38.50	6161
2015-11-18	38.31	38.50	37.88	38.24	5010
2015-11-19	38.56	39.52	38.56	38.58	1967
2015-11-20	38.75	39.86	38.75	39.86	3424
2015-11-23	39.16	41.13	39.16	41.13	8261
2015-11-24	39.25	42.25	39.25	42.24	3370
2015-11-25	42.25	42.25	42.15	42.15	1092
2015-11-27	41.93	41.93	39.81	40.90	6299
2015-11-30	41.55	42.50	41.06	41.87	10470
2015-12-01	41.72	42.25	41.25	42.25	24446
2015-12-02	40.09	41.89	40.09	41.61	4200
2015-12-03	41.76	42.49	41.57	41.57	9378
2015-12-04	40.49	43.50	40.49	43.00	4197
2015-12-07	42.75	42.75	40.29	42.62	6279
2015-12-08	40.82	43.54	40.82	41.93	7428
2015-12-09	42.85	43.75	41.86	43.13	27386
2015-12-10	43.20	43.57	43.14	43.46	2986
2015-12-11	42.97	43.00	40.11	42.27	16540
2015-12-14	42.35	42.50	40.53	41.05	6956
2015-12-15	41.83	43.23	41.83	43.23	5742
2015-12-16	42.97	43.00	42.58	42.98	4949
2015-12-17	41.51	43.16	41.51	42.60	9066
2015-12-18	42.60	42.76	40.40	41.60	21364
2015-12-21	41.10	43.93	40.56	42.23	7246
2015-12-22	42.19	42.34	41.34	41.70	5130
2015-12-23	42.00	43.09	41.26	43.09	4742
2015-12-24	42.54	43.93	41.87	41.87	2424
2015-12-28	42.58	44.00	42.16	42.78	5445
2015-12-29	43.26	43.26	42.00	42.60	3842
2015-12-30	41.08	41.73	41.08	41.73	1622
2015-12-31	41.53	43.09	41.53	42.10	3837
2016-01-04	42.02	43.25	41.75	42.50	8138
2016-01-05	43.39	43.70	43.39	43.70	675
2016-01-06	43.22	43.22	42.10	43.00	4769
2016-01-07	42.72	43.84	42.69	43.18	5077
2016-01-08	43.25	43.49	41.90	42.15	2587
2016-01-11	43.15	43.15	41.11	41.11	4005
2016-01-12	41.24	42.16	40.57	41.79	6456
2016-01-13	40.80	42.90	40.10	41.30	3787
2016-01-14	41.60	43.83	41.15	42.70	6275
2016-01-15	41.77	41.77	38.28	39.35	2373
2016-01-19	39.81	39.81	37.12	38.54	3638
2016-01-20	36.00	38.50	36.00	38.11	3389
2016-01-21	38.27	38.27	35.73	36.39	7686
2016-01-22	36.24	37.44	34.66	35.33	11015
2016-01-25	34.83	34.83	33.02	33.02	6141
2016-01-26	33.50	33.75	33.08	33.25	3479
2016-01-27	33.25	35.99	33.14	33.34	3845
2016-01-28	33.75	34.00	33.50	33.66	3759
2016-01-29	36.99	37.82	36.91	37.82	2859
2016-02-01	35.05	36.00	34.95	36.00	1130
2016-02-02	35.51	35.51	33.02	33.44	4457
2016-02-03	33.90	34.94	33.34	33.73	5530
2016-02-04	33.22	34.12	33.16	34.12	4630
2016-02-05	33.80	33.80	33.00	33.00	6533
2016-02-08	33.60	34.19	33.00	33.05	1941
2016-02-09	32.97	33.00	31.59	32.00	5943
2016-02-10	32.00	32.07	31.70	31.70	6346
2016-02-11	31.91	31.91	31.91	31.91	472
2016-02-12	34.06	34.06	31.80	32.74	2064
2016-02-16	32.50	32.88	32.50	32.88	1655
2016-02-17	33.87	34.19	33.61	34.17	2994
2016-02-18	34.00	34.00	33.32	33.32	1987
2016-02-19	32.81	32.96	32.34	32.35	3960
2016-02-22	32.49	32.96	32.46	32.79	7220
2016-02-23	32.70	32.95	32.44	32.50	5171
2016-02-24	32.95	35.79	32.47	34.21	7687
2016-02-25	34.31	35.41	32.24	33.34	14376
2016-02-26	33.83	33.83	32.89	32.89	1600
2016-02-29	33.22	33.22	32.69	32.70	3316
2016-03-01	32.36	32.59	32.26	32.59	2795
2016-03-02	32.03	33.39	32.03	32.41	9395
2016-03-03	32.50	33.24	32.44	32.87	2152
2016-03-04	33.50	35.60	33.33	35.60	11495
2016-03-07	35.64	37.24	35.64	37.00	2100
2016-03-08	36.41	36.41	36.41	36.41	1893
2016-03-09	36.87	37.31	35.56	37.31	921
2016-03-10	37.00	37.35	35.60	36.44	2144
2016-03-11	35.10	36.24	35.10	36.24	3033
2016-03-14	35.86	36.64	35.77	36.30	1847
2016-03-15	36.22	36.22	36.08	36.08	1920
2016-03-16	36.05	37.12	36.00	36.48	3020
2016-03-17	36.44	37.27	36.01	37.02	5148
2016-03-18	37.15	37.78	34.78	35.79	13046
2016-03-21	36.13	37.23	36.13	36.22	1582
2016-03-22	36.00	36.84	36.00	36.84	1892
2016-03-23	36.13	36.13	35.15	35.61	6294
2016-03-24	36.01	36.23	35.62	35.62	1494
2016-03-28	35.56	35.58	35.55	35.58	389
2016-03-29	35.31	37.44	35.31	36.31	4324
2016-03-30	36.34	36.75	36.34	36.58	1963
2016-03-31	36.98	37.25	35.83	36.52	2137
2016-04-01	36.26	36.63	35.67	35.67	1726
2016-04-04	35.53	36.58	35.52	35.71	4859
2016-04-05	37.31	37.31	36.05	36.72	3541
2016-04-06	36.63	37.40	36.59	37.24	3125
2016-04-07	36.90	37.26	36.60	36.90	3633
2016-04-08	37.21	37.78	36.76	37.77	3624
2016-04-11	37.70	39.78	36.32	36.66	4430
2016-04-12	36.59	38.25	36.59	38.12	3344
2016-04-13	38.78	39.00	37.67	38.49	3932
2016-04-14	38.88	38.95	36.98	37.25	11672
2016-04-15	36.84	37.77	36.31	37.12	4743
2016-04-18	36.77	38.27	36.77	38.22	2291
2016-04-19	38.92	38.92	38.41	38.75	3208
2016-04-20	38.46	39.41	38.30	38.69	3305
2016-04-21	39.05	39.47	38.63	38.83	6361
2016-04-22	39.21	40.75	39.21	40.74	3139
2016-04-25	39.62	41.00	38.99	39.58	2847
2016-04-26	40.00	41.00	40.00	41.00	3149
2016-04-27	41.38	42.49	41.16	42.49	4093
2016-04-28	42.50	42.50	40.25	40.31	1472
2016-04-29	42.50	42.50	40.50	41.97	4070
2016-05-02	40.47	42.20	40.47	42.20	3169
2016-05-03	41.79	42.10	40.59	40.65	2765
2016-05-04	39.93	39.93	39.93	39.93	458
2016-05-05	40.17	40.17	38.83	39.66	1146
2016-05-06	39.01	40.50	39.01	40.50	2483
2016-05-09	35.21	40.98	35.21	39.50	3731
2016-05-10	39.76	39.81	39.17	39.81	1549
2016-05-11	40.48	40.50	38.17	38.60	7142
2016-05-12	38.89	39.75	38.34	38.84	2561
2016-05-13	39.33	40.20	39.33	40.20	2187
2016-05-16	41.07	41.43	40.60	40.98	2536
2016-05-17	39.81	41.26	39.61	39.61	1372
2016-05-18	39.80	41.16	39.80	40.31	3326
2016-05-19	40.19	41.37	40.19	40.55	2632
2016-05-20	40.95	42.00	40.65	40.65	2414
2016-05-23	41.11	42.00	41.11	41.96	3408
2016-05-24	42.00	42.75	42.00	42.53	3810
2016-05-25	43.31	43.95	42.78	43.95	3087
2016-05-26	43.95	43.95	42.48	42.90	3606
2016-05-27	41.82	43.22	41.75	42.64	2326
2016-05-31	42.67	43.68	42.50	43.68	3394
2016-06-01	43.28	43.90	43.26	43.90	3318
2016-06-02	43.90	43.92	43.12	43.12	537
2016-06-03	42.92	42.93	42.92	42.93	854
2016-06-06	42.10	43.59	42.10	43.59	1206
2016-06-07	43.82	43.82	42.59	43.01	947
2016-06-08	42.76	43.95	42.76	43.89	2160
2016-06-09	43.90	43.90	40.36	42.76	2380
2016-06-10	42.15	43.10	41.40	41.80	3021
2016-06-13	40.56	42.05	39.37	41.10	4316
2016-06-14	41.49	44.00	41.32	41.63	6286
2016-06-15	39.17	41.75	39.17	41.75	1053
2016-06-16	40.61	41.75	40.51	40.51	2362
2016-06-17	40.71	42.00	40.71	40.99	8189
2016-06-20	41.00	41.06	40.30	40.82	3207
2016-06-21	40.02	40.95	40.02	40.32	1308
2016-06-22	40.70	40.70	39.96	40.33	1738
2016-06-23	40.04	42.97	39.84	40.37	2067
2016-06-24	39.50	42.50	39.50	42.50	18436
2016-06-27	41.77	42.11	40.40	40.69	9219
2016-06-28	40.49	40.50	38.77	39.98	4124
2016-06-29	40.50	41.16	40.29	40.29	3440
2016-06-30	40.00	41.50	39.05	40.39	6830
2016-07-01	39.58	39.84	38.66	39.00	3141
2016-07-05	39.14	39.30	37.48	38.07	5521
2016-07-06	37.80	37.80	36.23	36.90	8555
2016-07-07	36.98	37.25	36.13	36.13	5644
2016-07-08	35.97	38.16	35.81	37.95	11820
2016-07-11	38.95	40.74	38.95	40.61	1852
2016-07-12	40.22	41.16	39.94	39.94	6939
2016-07-13	39.97	41.13	39.97	41.04	1570
2016-07-14	42.38	42.99	41.75	42.46	3123
2016-07-15	42.48	42.81	41.77	42.81	1952
2016-07-18	41.73	41.73	41.73	41.73	322
2016-07-19	39.78	41.03	39.78	41.03	810
2016-07-20	42.72	42.72	42.20	42.20	1111
2016-07-21	42.86	45.00	42.84	44.96	5377
2016-07-22	44.53	46.75	44.53	46.27	2309
2016-07-25	46.64	47.25	46.27	46.73	6498
2016-07-26	46.64	47.87	46.05	46.70	4438
2016-07-27	46.10	47.21	46.07	46.80	7283
2016-07-28	47.25	48.00	46.59	48.00	13129
2016-07-29	48.50	48.87	47.80	48.87	7201
2016-08-01	48.74	48.98	48.26	48.98	2346
2016-08-02	46.43	47.23	46.43	47.23	2211
2016-08-03	47.25	48.10	47.25	48.10	1880
2016-08-04	48.10	48.10	48.10	48.10	326
2016-08-05	46.39	47.89	46.39	47.89	2793
2016-08-08	46.98	47.00	44.70	44.70	1472
2016-08-09	46.25	46.25	43.90	43.93	3559
2016-08-10	42.25	42.25	42.25	42.25	345
2016-08-11	41.38	41.38	41.38	41.38	536
2016-08-12	41.68	41.68	41.09	41.09	996
2016-08-15	42.36	42.36	42.36	42.36	418
2016-08-16	41.96	41.96	40.25	41.07	1326
2016-08-17	40.54	40.54	40.54	40.54	1415
2016-08-18	40.31	40.31	39.80	39.80	831
2016-08-19	39.93	42.59	39.93	41.12	3179
2016-08-22	41.04	43.25	41.04	42.29	2085
2016-08-23	44.21	44.21	43.10	43.79	773
2016-08-24	41.58	41.58	41.58	41.58	630
2016-08-25	41.30	43.50	41.30	43.50	643
2016-08-26	42.01	42.42	41.22	41.30	4108
2016-08-29	40.15	41.60	40.15	41.60	1446
2016-08-30	42.00	42.00	41.30	41.30	1186
2016-08-31	41.88	43.86	41.06	43.86	1505
2016-09-01	42.05	42.94	41.28	42.93	2487
2016-09-02	42.60	42.60	42.48	42.48	902
2016-09-06	41.90	44.25	41.90	44.25	5458
2016-09-07	43.43	46.79	43.43	45.43	4994
2016-09-08	45.65	47.88	45.65	47.80	4182
2016-09-09	46.56	47.50	45.40	45.84	5999
2016-09-12	45.40	46.35	45.25	45.30	4680
2016-09-13	43.94	46.13	43.94	45.20	3240
2016-09-14	45.30	45.77	45.16	45.16	2024
2016-09-15	46.39	46.39	43.74	45.34	1732
2016-09-16	45.35	45.88	41.95	42.26	12295
2016-09-19	43.46	43.46	43.09	43.09	1896
2016-09-20	43.11	43.11	43.11	43.11	567
2016-09-21	43.78	43.78	43.78	43.78	489
2016-09-22	43.15	43.99	43.15	43.99	912
2016-09-23	42.82	42.82	42.82	42.82	775
2016-09-26	42.37	42.80	42.37	42.80	2595
2016-09-27	42.09	43.56	42.09	43.14	7879
2016-09-28	42.43	44.00	42.43	43.72	6049
2016-09-29	43.39	43.39	43.39	43.39	608
2016-09-30	42.61	42.70	41.80	42.17	5782
2016-10-03	42.03	42.17	41.45	41.45	3154
2016-10-04	41.50	42.35	41.50	42.02	4250
2016-10-05	43.94	43.94	43.49	43.87	1486
2016-10-06	42.06	43.30	41.37	43.30	2772
2016-10-07	42.41	42.41	42.41	42.41	385
2016-10-10	41.50	44.23	41.50	44.23	2793
2016-10-11	43.11	43.11	43.11	43.11	927
2016-10-12	43.10	43.84	43.10	43.84	1870
2016-10-13	42.67	42.67	42.67	42.67	761
2016-10-14	42.20	42.50	42.20	42.50	779
2016-10-17	42.84	42.98	42.80	42.80	1314
2016-10-18	42.82	42.82	42.38	42.38	1904
2016-10-19	42.71	42.72	42.18	42.37	1933
2016-10-20	42.33	42.68	41.59	42.50	1757
2016-10-21	41.77	42.58	41.62	42.18	3754
2016-10-24	42.70	44.05	42.34	44.05	2989
2016-10-25	44.40	45.00	43.98	44.17	13224
2016-10-26	44.08	44.08	43.84	43.90	3209
2016-10-27	44.00	44.00	43.49	43.83	8895
2016-10-28	43.90	44.34	43.90	44.34	1051
2016-10-31	44.39	44.39	43.02	43.02	2676
2016-11-01	43.22	43.72	43.22	43.61	1366
2016-11-02	44.44	44.44	43.63	43.63	1048
2016-11-03	43.01	43.64	43.01	43.02	12004
2016-11-04	42.76	44.40	42.76	43.50	4719
2016-11-07	44.32	44.32	44.32	44.32	1044
2016-11-08	43.50	44.19	42.99	44.19	5398
2016-11-09	43.00	46.00	43.00	46.00	3728
2016-11-10	46.00	46.00	45.70	45.98	2243
2016-11-11	45.97	54.27	45.51	53.50	17531
2016-11-14	53.64	56.00	53.64	55.40	17120
2016-11-15	55.50	55.50	53.50	54.70	5950
2016-11-16	53.69	53.75	49.77	51.90	12102
2016-11-17	51.77	53.55	50.60	53.47	6640
2016-11-18	52.90	53.43	49.89	52.90	6226
2016-11-21	53.40	53.40	50.83	52.18	2019
2016-11-22	51.73	53.37	51.73	53.36	2774
2016-11-23	52.95	56.55	52.95	55.11	6876
2016-11-25	55.42	56.00	55.01	55.90	839
2016-11-28	55.69	58.17	55.29	56.78	14831
2016-11-29	56.67	56.78	55.04	55.60	7864
2016-11-30	55.47	56.95	55.47	55.94	6043
2016-12-01	56.98	56.98	55.51	56.36	1683
2016-12-02	56.25	57.91	56.25	57.03	3495
2016-12-05	57.89	59.06	57.02	58.81	13141
2016-12-06	58.15	59.00	57.40	58.69	5873
2016-12-07	58.96	61.21	56.80	56.80	12265
2016-12-08	56.80	56.80	54.01	56.18	5906
2016-12-09	56.78	60.95	56.78	58.50	2586
2016-12-12	55.66	59.63	55.50	58.62	4420
2016-12-13	59.38	60.91	58.89	59.90	3475
2016-12-14	59.16	60.36	55.50	59.96	8028
2016-12-15	59.59	60.60	58.00	59.97	14230
2016-12-16	60.49	61.14	58.21	60.49	22679
2016-12-19	56.99	58.65	55.08	58.55	4096
2016-12-20	58.50	59.16	57.17	59.16	2988
2016-12-21	59.45	59.45	59.45	59.45	2182
2016-12-22	59.33	59.50	58.40	58.40	971
2016-12-23	57.32	59.40	57.32	58.67	1343
2016-12-27	58.75	59.42	58.60	58.69	1193
2016-12-28	57.80	60.19	57.23	60.19	14410
2016-12-29	59.94	60.70	59.14	59.14	7305
2016-12-30	59.57	59.57	57.10	58.12	3568
2017-01-03	58.95	60.00	57.76	57.87	5203
2017-01-04	58.52	59.02	57.22	57.85	6231
2017-01-05	57.79	57.79	54.90	55.80	6174
2017-01-06	55.30	55.30	55.30	55.30	578
2017-01-09	55.54	55.99	54.23	54.23	2976
2017-01-10	54.84	55.64	54.68	55.64	1473
2017-01-11	55.24	56.23	55.05	55.13	1773
2017-01-12	55.36	55.58	54.23	54.23	3886
2017-01-13	56.00	57.48	53.88	55.85	1849
2017-01-17	55.26	55.26	55.20	55.23	2144
2017-01-18	55.20	55.20	54.62	54.76	1248
2017-01-19	53.66	54.07	53.66	54.07	1461
2017-01-20	54.12	54.25	53.20	54.25	2040
2017-01-23	53.74	54.00	52.87	53.29	3007
2017-01-24	53.28	53.28	52.03	53.00	3868
2017-01-25	51.02	52.87	51.02	52.87	1986
2017-01-26	51.75	52.60	51.75	51.95	1589
2017-01-27	51.50	51.50	51.50	51.50	505
2017-01-30	52.92	54.42	52.92	54.42	2153
2017-01-31	54.64	55.00	54.01	54.60	2166
2017-02-01	54.76	55.10	54.71	54.71	1373
2017-02-02	54.63	54.63	53.35	53.35	1511
2017-02-03	53.15	53.15	53.15	53.15	887
2017-02-06	53.08	53.08	51.70	51.70	754
2017-02-07	54.40	54.40	52.58	52.58	1120
2017-02-08	52.83	54.00	52.21	52.21	924
2017-02-09	51.65	51.65	51.65	51.65	435
2017-02-10	53.49	53.49	53.49	53.49	622
2017-02-13	54.00	54.00	54.00	54.00	725
2017-02-14	54.80	54.80	54.10	54.10	1535
2017-02-15	54.51	54.51	54.51	54.51	905
2017-02-16	54.82	55.00	53.37	53.37	4671
2017-02-17	54.70	54.70	53.04	53.04	2676
2017-02-21	53.44	55.48	53.44	54.39	877
2017-02-22	53.22	53.22	52.72	52.72	826
2017-02-23	51.27	51.27	51.27	51.27	226
2017-02-24	52.76	52.76	50.85	51.59	2371
2017-02-27	51.98	53.00	47.45	48.50	7083
2017-02-28	48.45	48.45	45.60	46.02	5977
2017-03-01	47.89	48.84	46.02	46.21	3635
2017-03-02	46.27	46.27	45.15	45.15	9622
2017-03-03	46.47	46.54	44.95	45.90	4045
2017-03-06	45.92	46.53	45.92	46.32	1913
2017-03-07	46.21	46.21	45.25	45.70	1491
2017-03-08	45.66	45.69	44.95	45.23	3908
2017-03-09	44.50	45.60	44.50	45.20	3051
2017-03-10	45.05	48.70	45.05	45.25	12925
2017-03-13	44.94	46.27	44.94	45.06	9038
2017-03-14	45.06	46.49	45.06	46.49	1126
2017-03-15	46.46	46.73	46.46	46.66	2167
2017-03-16	45.00	46.52	45.00	46.48	2967
2017-03-17	45.82	46.69	45.04	46.25	7697
2017-03-20	46.35	49.83	46.35	48.27	20908
2017-03-21	49.92	49.92	48.32	48.32	884
2017-03-22	48.18	48.35	48.18	48.35	1070
2017-03-23	48.32	48.50	46.73	48.41	4934
2017-03-24	48.27	49.83	47.67	49.20	1047
2017-03-27	49.99	49.99	48.39	49.40	1127
2017-03-28	49.59	49.59	48.95	49.40	3065
2017-03-29	49.00	49.85	48.00	49.16	2057
2017-03-30	49.20	50.00	48.60	49.55	6183
2017-03-31	50.00	52.50	50.00	52.15	4143
2017-04-03	51.15	52.10	49.50	49.90	3054
2017-04-04	49.74	52.25	49.74	51.13	3612
2017-04-05	52.68	53.65	52.00	52.00	2476
2017-04-06	52.96	52.99	50.60	51.70	4909
2017-04-07	52.08	52.60	51.43	51.43	1364
2017-04-10	52.71	52.71	52.35	52.49	1407
2017-04-11	51.90	51.90	51.90	51.90	641
2017-04-12	50.55	50.55	50.55	50.55	701
2017-04-13	50.41	50.63	50.41	50.63	1150
2017-04-17	52.08	52.21	50.44	52.20	1372
2017-04-18	52.50	52.50	50.30	51.82	1988
2017-04-19	52.19	52.30	52.08	52.08	1485
2017-04-20	52.05	52.50	52.05	52.14	3537
2017-04-21	52.50	54.19	51.83	54.19	4860
2017-04-24	52.65	52.90	52.40	52.90	2211
2017-04-25	52.69	53.50	51.38	53.50	1703
2017-04-26	53.00	54.80	50.78	53.66	2681
2017-04-27	52.60	52.60	52.60	52.60	978
2017-04-28	52.17	52.93	52.17	52.93	1545
2017-05-01	51.95	52.47	51.95	52.47	998
2017-05-02	51.28	51.90	51.28	51.90	739
2017-05-03	52.70	53.24	52.22	52.22	2203
2017-05-04	53.00	54.00	53.00	53.76	909
2017-05-05	53.50	53.50	47.97	48.19	7131
2017-05-08	49.47	49.47	48.94	48.94	839
2017-05-09	49.29	49.33	49.29	49.30	1088
2017-05-10	49.28	51.71	47.65	47.70	2666
2017-05-11	48.09	50.80	45.77	47.17	3122
2017-05-12	47.45	47.45	45.46	45.46	2347
2017-05-15	46.30	47.55	45.88	46.39	1711
2017-05-16	45.60	46.30	45.47	46.10	1510
2017-05-17	46.50	47.99	46.35	47.05	4062
2017-05-18	49.50	50.09	47.64	49.01	3706
2017-05-19	48.61	50.75	48.18	49.83	15351
2017-05-22	49.13	50.62	47.76	49.61	15419
2017-05-23	49.40	49.90	48.49	49.90	7445
2017-05-24	47.92	51.70	47.92	49.14	10869
2017-05-25	48.80	50.00	47.92	48.44	8174
2017-05-26	48.95	49.68	47.95	47.95	4113
2017-05-30	48.60	49.25	46.63	49.25	7685
2017-05-31	49.04	49.04	46.75	48.00	8395
2017-06-01	47.95	49.88	46.45	49.11	14722
2017-06-02	49.50	51.21	47.60	49.90	17248
2017-06-05	49.90	50.58	48.41	48.57	14079
2017-06-06	48.30	49.57	47.37	47.37	11056
2017-06-07	47.46	49.30	47.10	47.14	10032
2017-06-08	48.00	49.00	46.63	48.06	11758
2017-06-09	48.07	49.30	46.95	48.12	13863
2017-06-12	48.45	48.98	46.14	48.35	14051
2017-06-13	48.80	50.44	47.41	48.57	22722
2017-06-14	48.75	48.75	47.28	47.99	21290
2017-06-15	47.50	47.50	46.34	47.11	8200
2017-06-16	46.19	47.55	45.78	47.20	29290
2017-06-19	46.72	47.75	46.12	46.86	14582
2017-06-20	46.98	47.00	45.78	46.43	4845
2017-06-21	46.64	46.88	45.50	45.82	9183
2017-06-22	45.67	46.09	45.15	45.22	3283
2017-06-23	44.80	46.13	44.80	45.80	58929
2017-06-26	45.59	48.72	45.59	47.72	11746
2017-06-27	47.00	47.83	45.53	46.21	15801
2017-06-28	45.10	46.56	45.10	46.56	5837
2017-06-29	45.90	46.98	44.95	46.51	12110
2017-06-30	46.37	47.00	45.99	46.42	10394
2017-07-03	46.87	46.87	45.81	46.06	8872
2017-07-05	45.60	46.89	45.60	46.00	6245
2017-07-06	45.30	48.10	44.95	46.60	22528
2017-07-07	46.65	47.64	46.09	47.00	11008
2017-07-10	46.46	47.21	46.37	46.60	16107
2017-07-11	46.57	47.30	45.94	46.82	18453
2017-07-12	47.20	47.72	46.55	47.00	19889
2017-07-13	46.74	46.75	46.12	46.35	7874
2017-07-14	46.50	47.19	46.50	46.98	4010
2017-07-17	47.43	47.82	47.08	47.48	5082
2017-07-18	47.10	47.91	46.50	47.29	23172
2017-07-19	47.51	48.67	46.81	48.00	10445
2017-07-20	47.76	49.54	47.68	49.05	20627
2017-07-21	49.29	49.61	46.74	48.70	9372
2017-07-24	48.76	49.05	48.31	48.83	3526
2017-07-25	49.44	49.44	48.30	48.54	5070
2017-07-26	48.98	48.98	48.00	48.30	4100
2017-07-27	48.04	48.04	47.79	47.92	3301
2017-07-28	47.74	48.97	47.73	48.20	14656
2017-07-31	48.16	49.18	47.10	48.72	13218
2017-08-01	49.12	49.12	47.80	48.68	3050
2017-08-02	48.44	48.96	48.44	48.76	3353
2017-08-03	48.15	49.55	48.15	49.18	11066
2017-08-04	50.00	52.62	49.89	51.95	10454
2017-08-07	48.92	54.21	48.92	53.11	3047
2017-08-08	53.50	55.12	53.04	54.47	13954
2017-08-09	54.94	55.38	53.10	54.80	19185
2017-08-10	54.31	56.00	52.68	53.44	19590
2017-08-11	53.57	54.35	51.68	52.09	23130
2017-08-14	51.85	52.00	51.00	52.00	9617
2017-08-15	51.30	52.04	51.15	51.15	10730
2017-08-16	51.64	51.64	51.06	51.47	11526
2017-08-17	51.07	51.07	49.32	49.61	10710
2017-08-18	49.25	49.30	47.56	49.10	12833
2017-08-21	48.79	51.38	48.79	50.96	38691
2017-08-22	51.08	51.43	49.65	50.64	24879
2017-08-23	50.44	52.00	50.44	51.29	28211
2017-08-24	51.10	51.68	50.57	51.22	5783
2017-08-25	50.28	52.50	50.28	51.33	4304
2017-08-28	51.77	52.55	50.78	51.93	30670
2017-08-29	50.91	52.75	50.91	52.19	22902
2017-08-30	52.22	52.60	52.15	52.30	5483
2017-08-31	51.25	52.70	51.25	52.25	15371
2017-09-01	52.04	52.95	51.87	52.40	7320
2017-09-05	52.59	52.90	51.48	52.30	20341
2017-09-06	52.19	52.60	51.56	52.45	16768
2017-09-07	52.05	52.86	52.00	52.70	5611
2017-09-08	52.75	53.00	51.73	52.35	13220
2017-09-11	53.00	53.00	51.50	52.30	21084
2017-09-12	52.27	54.91	52.27	53.40	19694
2017-09-13	53.10	55.35	53.10	54.81	22458
2017-09-14	54.70	56.99	54.45	56.14	35482
2017-09-15	56.37	57.60	55.55	57.57	62212
2017-09-18	57.44	61.30	57.05	60.29	37745
2017-09-19	60.99	61.10	58.54	60.98	24235
2017-09-20	60.67	62.28	59.63	61.79	12804
2017-09-21	61.75	62.19	60.56	60.61	19291
2017-09-22	60.60	61.68	60.36	61.40	12573
2017-09-25	61.12	62.96	60.12	62.53	14313
2017-09-26	62.98	65.96	62.98	65.20	11079
2017-09-27	65.46	68.55	64.44	68.02	13275
2017-09-28	67.34	69.48	67.00	68.64	23746
2017-09-29	65.91	68.35	65.88	67.30	34574
2017-10-02	67.59	71.11	66.95	70.21	28814
2017-10-03	69.65	71.35	68.50	70.82	38631
2017-10-04	71.41	71.41	69.86	70.28	22678
2017-10-05	70.35	70.69	68.94	70.30	25757
2017-10-06	69.89	70.42	68.60	68.88	34408
2017-10-09	68.87	70.00	67.75	69.87	58368
2017-10-10	69.90	70.63	68.73	69.65	11623
2017-10-11	69.89	71.61	68.56	70.93	34989
2017-10-12	70.92	72.47	70.70	72.09	10444
2017-10-13	71.51	73.53	71.20	72.70	9391
2017-10-16	72.63	73.95	72.63	73.10	6216
2017-10-17	73.26	75.40	72.16	72.47	22379
2017-10-18	72.63	73.95	71.35	73.17	35053
2017-10-19	75.76	75.76	71.55	73.12	34591
2017-10-20	73.85	73.99	72.22	72.25	20457
2017-10-23	70.21	71.99	70.01	70.01	3343
2017-10-24	70.45	71.64	70.45	70.96	13266
2017-10-25	71.30	71.30	69.37	70.20	34409
2017-10-26	70.32	70.59	69.57	70.45	24312
2017-10-27	70.42	72.29	67.97	72.29	12023
2017-10-30	72.02	72.02	69.25	69.40	5555
2017-10-31	69.90	71.35	68.16	71.11	33955
2017-11-01	71.20	71.73	69.50	69.50	4448
2017-11-02	69.70	71.00	69.59	70.10	29180
2017-11-03	70.11	70.99	68.60	70.49	14876
2017-11-06	70.57	70.68	69.10	69.90	4229
2017-11-07	69.51	70.00	69.44	69.83	13121
2017-11-08	69.56	69.88	68.37	68.53	12332
2017-11-09	68.06	71.70	67.75	71.68	20160
2017-11-10	71.10	74.35	71.10	73.50	12227
2017-11-13	73.49	74.69	71.78	74.11	8366
2017-11-14	73.96	76.15	73.85	75.88	16121
2017-11-15	75.57	76.98	74.60	75.00	42601
2017-11-16	76.54	78.49	76.30	76.55	18550
2017-11-17	76.60	78.30	76.15	78.30	10612
2017-11-20	78.30	79.86	77.94	79.65	7596
2017-11-21	79.89	80.69	77.19	79.25	23257
2017-11-22	79.40	80.08	78.18	79.00	17921
2017-11-24	78.20	79.65	78.20	79.65	9080
2017-11-27	79.52	82.42	79.49	81.51	9338
2017-11-28	81.72	84.95	79.93	84.26	9439
2017-11-29	84.72	85.63	84.13	84.97	12362
2017-11-30	84.51	85.13	83.49	83.49	14396
2017-12-01	84.49	84.49	79.54	79.96	20574
2017-12-04	80.88	81.28	79.82	80.32	9014
2017-12-05	80.43	80.43	77.16	77.16	8705
2017-12-06	76.96	78.69	76.96	77.71	7579
2017-12-07	78.70	78.70	76.80	77.31	7637
2017-12-08	77.95	78.63	75.01	75.30	17419
2017-12-11	76.33	77.88	74.35	77.21	13058
2017-12-12	76.66	76.66	75.49	75.63	4635
2017-12-13	76.13	77.92	76.09	77.70	5040
2017-12-14	76.15	76.30	73.08	73.08	5712
2017-12-15	72.93	76.60	72.47	74.70	32693
2017-12-18	75.20	76.58	74.75	75.49	12903
2017-12-19	75.52	76.64	73.46	74.10	8873
2017-12-20	74.57	76.57	72.60	75.87	6352
2017-12-21	76.31	76.50	73.79	75.00	4350
2017-12-22	74.84	74.84	73.50	73.53	5576
2017-12-26	73.10	75.56	73.10	74.70	4594
2017-12-27	74.70	75.51	73.08	74.15	5516
2017-12-28	74.38	75.23	72.96	73.18	12444
2017-12-29	73.02	81.40	70.06	71.05	13553
2018-01-02	74.24	78.00	72.40	72.40	10258
2018-01-03	72.32	78.76	70.44	76.55	29773
2018-01-04	78.02	84.99	77.97	84.40	29762
2018-01-05	85.01	85.12	81.80	82.39	14949
2018-01-08	82.30	82.90	80.01	81.20	12860
2018-01-09	82.18	82.50	79.98	80.00	5275
2018-01-10	79.47	79.47	78.06	78.96	7006
2018-01-11	78.75	81.35	78.30	81.35	18246
2018-01-12	81.23	83.30	81.23	81.50	5916
2018-01-16	82.10	83.87	82.10	82.15	6106
2018-01-17	83.05	83.88	82.58	82.99	9553
2018-01-18	82.65	84.00	80.75	82.41	3032
2018-01-19	81.62	81.82	80.31	81.60	4152
2018-01-22	82.87	82.87	78.51	80.72	5590
2018-01-23	82.25	83.18	81.62	82.80	4443
2018-01-24	82.80	83.43	81.75	82.70	6748
2018-01-25	81.53	82.69	80.78	82.64	4237
2018-01-26	82.60	82.90	80.92	82.55	4581
2018-01-29	81.90	82.53	80.44	81.47	13290
2018-01-30	80.66	82.17	79.11	79.55	13017
2018-01-31	80.00	80.05	73.23	73.86	18312
2018-02-01	72.91	72.91	69.15	70.20	18226
2018-02-02	69.29	70.26	68.31	68.85	7740
2018-02-05	68.08	70.98	65.55	66.20	9072
2018-02-06	64.92	66.44	55.41	66.34	7281
2018-02-07	68.23	71.88	65.14	69.32	7305
2018-02-08	69.53	69.53	63.16	63.92	8017
2018-02-09	65.00	65.00	61.24	63.51	11929
2018-02-12	63.43	65.60	63.07	64.87	4889
2018-02-13	64.42	64.42	63.69	64.00	2022
2018-02-14	63.26	63.30	62.25	62.95	4309
2018-02-15	63.25	63.89	61.36	63.12	10120
2018-02-16	62.49	62.49	61.49	61.49	2789
2018-02-20	61.37	62.15	60.25	61.41	10437
2018-02-21	61.60	61.60	59.86	60.75	2502
2018-02-22	60.92	64.54	55.74	63.28	13133
2018-02-23	63.90	63.94	62.52	63.00	3639
2018-02-26	63.77	64.22	63.35	64.22	2401
2018-02-27	63.89	63.90	61.47	62.23	4806
2018-02-28	63.90	63.90	59.84	60.79	4629
2018-03-01	64.41	64.41	58.88	59.95	8747
2018-03-02	58.46	63.60	58.46	61.24	19332
2018-03-05	60.84	64.20	60.70	63.50	11559
2018-03-06	63.51	66.26	63.42	65.63	16291
2018-03-07	64.04	65.90	63.57	64.20	12056
2018-03-08	64.34	66.78	63.05	64.52	5952
2018-03-09	65.20	68.95	65.20	66.40	4113
2018-03-12	66.35	70.80	65.79	69.00	4778
2018-03-13	69.58	70.00	67.53	68.00	7556
2018-03-14	68.47	68.47	65.61	66.47	4360
2018-03-15	65.84	67.88	65.84	67.20	3335
2018-03-16	67.25	69.77	67.12	69.41	15779
2018-03-19	68.94	69.79	64.82	68.01	14061
2018-03-20	69.10	69.30	68.82	69.06	3546
2018-03-21	69.08	69.08	65.73	66.90	3900
2018-03-22	65.52	67.90	64.63	65.76	2561
2018-03-23	64.51	66.18	63.08	63.08	7319
2018-03-26	64.55	68.58	64.03	68.11	5274
2018-03-27	68.18	68.85	65.90	66.55	8197
2018-03-28	66.51	68.45	63.13	64.59	10013
2018-03-29	65.30	67.68	65.09	65.09	8192
2018-04-02	65.00	69.75	62.30	66.09	2163
2018-04-03	66.68	66.68	63.99	63.99	6748
2018-04-04	61.59	65.12	61.59	64.30	2809
2018-04-05	64.85	65.10	63.85	64.70	6706
2018-04-06	64.72	64.72	61.51	61.90	3556
2018-04-09	63.19	63.19	63.19	63.19	869
2018-04-10	64.39	67.95	63.96	65.25	11194
2018-04-11	64.60	68.53	64.60	68.10	13659
2018-04-12	68.30	69.87	68.00	68.20	4978
2018-04-13	68.59	68.59	66.00	66.30	3725
2018-04-16	67.02	69.18	66.00	68.00	6615
2018-04-17	68.94	68.94	67.29	67.41	2369
2018-04-18	67.52	67.75	65.62	66.90	1840
2018-04-19	65.70	67.33	65.70	67.01	1482
2018-04-20	67.05	67.05	65.60	66.47	3659
2018-04-23	67.88	67.88	66.55	67.00	2466
2018-04-24	67.53	68.50	65.37	68.50	5810
2018-04-25	68.52	69.05	67.35	68.87	5260
2018-04-26	65.15	68.90	64.11	68.31	17165
2018-04-27	69.57	69.86	68.10	68.70	5834
2018-04-30	67.10	67.59	67.10	67.25	2948
2018-05-01	67.37	67.80	66.00	67.80	10931
2018-05-02	67.86	69.12	66.70	68.60	9305
2018-05-03	68.15	70.01	66.90	70.01	7789
2018-05-04	69.45	70.00	67.19	69.99	11217
2018-05-07	70.54	70.54	68.15	69.87	7327
2018-05-08	69.71	69.99	68.34	69.99	9428
2018-05-09	70.00	70.10	68.70	69.65	3612
2018-05-10	70.13	70.13	69.40	69.52	1312
2018-05-11	69.67	74.19	66.68	70.67	7564
2018-05-14	71.41	72.98	71.41	72.22	4800
2018-05-15	72.04	73.60	70.88	73.11	7170
2018-05-16	73.12	75.80	73.12	75.62	10575
2018-05-17	75.44	77.17	75.00	76.49	9132
2018-05-18	76.95	78.25	67.58	77.19	25712
2018-05-21	77.96	79.12	77.96	78.70	12355
2018-05-22	77.05	77.45	76.08	76.08	2902
2018-05-23	74.15	75.49	74.15	74.87	11169
2018-05-24	74.51	75.23	73.37	74.50	5963
2018-05-25	77.29	77.29	74.25	75.92	1698
2018-05-29	75.50	77.27	74.97	76.13	9000
2018-05-30	76.41	78.50	76.22	78.01	28277
2018-05-31	78.10	78.94	77.03	77.05	9295
2018-06-01	77.48	79.00	77.48	79.00	5908
2018-06-04	79.62	79.87	78.45	78.74	17151
2018-06-05	78.55	78.55	75.20	77.80	3419
2018-06-06	78.48	78.48	76.66	77.99	8584
2018-06-07	77.92	77.92	76.94	77.17	6536
2018-06-08	75.22	76.99	74.62	76.80	8474
2018-06-11	76.77	77.82	74.43	77.81	25472
2018-06-12	78.17	78.17	77.40	77.42	14661
2018-06-13	76.96	77.08	76.08	76.81	14041
2018-06-14	76.81	78.10	76.75	78.10	11560
2018-06-15	77.71	79.62	76.14	78.30	24845
2018-06-18	77.72	84.08	77.72	83.49	19921
2018-06-19	82.93	84.44	81.38	84.18	13933
2018-06-20	84.39	89.78	84.11	87.15	25783
2018-06-21	87.68	87.76	86.11	86.45	12450
2018-06-22	86.69	96.83	85.31	92.00	45785
2018-06-25	91.45	92.31	89.03	91.41	23057
2018-06-26	91.41	92.57	89.98	91.00	28593
2018-06-27	90.78	91.60	88.80	89.03	30464
2018-06-28	89.56	90.13	88.13	89.35	16855
2018-06-29	89.57	90.30	87.48	88.78	10761
2018-07-02	88.68	91.85	88.52	90.54	11679
2018-07-03	90.84	91.86	89.11	89.11	4910
2018-07-05	90.15	90.15	87.47	89.22	7005
2018-07-06	91.37	91.37	88.00	88.50	8989
2018-07-09	89.12	91.39	88.05	89.31	28302
2018-07-10	90.35	90.35	88.50	88.74	18663
2018-07-11	88.06	88.96	86.74	87.56	12262
2018-07-12	87.25	88.53	87.25	87.31	2317
2018-07-13	87.21	89.01	87.21	88.30	2506
2018-07-16	88.30	89.20	86.89	88.35	3110
2018-07-17	88.00	88.15	86.75	87.00	6091
2018-07-18	87.36	88.00	86.14	87.64	3467
2018-07-19	87.49	88.83	86.63	87.61	4620
2018-07-20	87.75	88.45	86.73	87.26	6306
2018-07-23	86.89	87.67	86.36	87.46	5730
2018-07-24	87.98	89.51	86.74	87.93	9856
2018-07-25	89.70	89.70	87.80	88.00	15612
2018-07-26	88.13	88.13	87.28	87.81	2255
2018-07-27	87.08	88.56	86.61	86.97	4631
2018-07-30	86.51	87.64	86.51	86.76	2645
2018-07-31	87.00	88.25	86.50	87.80	5980
2018-08-01	87.99	88.00	86.23	87.30	5625
2018-08-02	86.85	88.30	83.95	87.10	5707
2018-08-03	87.09	87.10	83.09	83.76	4486
2018-08-06	83.05	83.28	80.76	81.08	5523
2018-08-07	81.39	81.84	80.75	80.75	3482
2018-08-08	80.51	82.52	80.51	81.50	5578
2018-08-09	81.35	82.01	81.20	81.70	6524
2018-08-10	81.30	81.70	80.26	80.26	3945
2018-08-13	80.73	81.24	79.50	80.99	3158
2018-08-14	80.29	81.73	80.29	81.48	8669
2018-08-15	81.35	81.94	79.90	80.60	6645
2018-08-16	81.05	82.05	80.30	80.83	10191
2018-08-17	80.76	83.36	80.43	81.45	13719
2018-08-20	81.16	81.40	80.10	80.70	5845
2018-08-21	80.79	81.88	80.20	81.31	5754
2018-08-22	81.10	81.58	80.66	81.58	2922
2018-08-23	81.00	82.03	80.55	80.96	9156
2018-08-24	81.48	82.23	79.41	82.00	13716
2018-08-27	82.00	82.90	81.12	81.72	8617
2018-08-28	81.97	82.97	81.38	81.38	7745
2018-08-29	81.89	82.56	81.32	81.79	11297
2018-08-30	81.42	81.67	80.94	80.94	3345
2018-08-31	80.99	81.73	80.98	81.70	4238
2018-09-04	81.35	82.00	81.35	81.99	6270
2018-09-05	81.80	82.00	81.35	81.89	4665
2018-09-06	81.70	81.70	80.94	81.08	7343
2018-09-07	81.26	82.70	81.05	81.99	5996
2018-09-10	81.96	81.96	78.21	79.20	9837
2018-09-11	79.00	79.00	77.30	78.25	4662
2018-09-12	77.03	77.80	76.00	77.10	10876
2018-09-13	77.50	77.62	76.24	76.80	6040
2018-09-14	76.68	77.87	76.68	76.88	8857
2018-09-17	76.88	79.31	76.54	77.55	10946
2018-09-18	77.55	78.36	76.72	77.10	8131
2018-09-19	77.15	78.35	76.51	76.73	4478
2018-09-20	76.93	77.50	75.10	75.47	5408
2018-09-21	75.50	78.03	74.73	74.96	14739
2018-09-24	75.00	78.00	74.59	74.89	7013
2018-09-25	74.97	74.97	73.13	73.68	4634
2018-09-26	73.75	73.75	71.15	71.26	18476
2018-09-27	70.10	71.65	69.91	70.92	18521
2018-09-28	70.92	81.08	69.00	70.28	19207
2018-10-01	70.53	72.70	70.53	72.47	5869
2018-10-02	72.26	72.47	70.31	71.25	7285
2018-10-03	71.32	73.00	71.32	72.10	7384
2018-10-04	70.50	74.00	70.50	72.74	5778
2018-10-05	72.91	74.44	71.73	72.50	4418
2018-10-08	72.14	72.60	71.02	72.52	9640
2018-10-09	72.61	74.35	71.00	73.10	11987
2018-10-10	73.09	73.88	71.10	71.41	5694
2018-10-11	71.41	71.41	69.05	69.79	5404
2018-10-12	70.74	71.71	69.27	69.52	5193
2018-10-15	69.60	73.23	69.60	71.30	5010
2018-10-16	71.65	72.25	70.57	71.60	4837
2018-10-17	71.40	73.10	70.60	70.63	3131
2018-10-18	70.60	70.60	68.85	69.60	6342
2018-10-19	69.62	71.00	69.21	69.55	5486
2018-10-22	70.75	72.32	67.77	70.30	13650
2018-10-23	69.42	73.10	67.73	70.00	13375
2018-10-24	70.00	71.03	68.06	68.06	17454
2018-10-25	69.27	74.36	67.10	68.03	21550
2018-10-26	67.30	68.46	64.37	64.92	8525
2018-10-29	65.45	66.44	64.30	64.96	9150
2018-10-30	64.51	65.97	64.51	65.11	5862
2018-10-31	65.11	65.89	63.20	63.20	14528
2018-11-01	63.29	65.68	61.36	63.70	10149
2018-11-02	64.75	64.87	62.86	63.54	20304
2018-11-05	63.86	66.41	60.82	65.44	19948
2018-11-06	65.19	69.67	64.70	68.50	11744
2018-11-07	69.19	74.76	68.52	74.50	13091
2018-11-08	75.27	75.86	66.21	71.54	12143
2018-11-09	71.50	72.67	68.71	69.90	8675
2018-11-12	69.51	72.00	65.70	66.87	15963
2018-11-13	67.11	67.11	62.20	63.58	8539
2018-11-14	64.08	65.13	63.99	64.53	9761
2018-11-15	64.35	66.52	63.67	65.43	7550
2018-11-16	64.68	65.62	63.99	65.14	6792
2018-11-19	64.86	70.39	64.23	64.51	7926
2018-11-20	64.10	64.52	62.31	63.20	10251
2018-11-21	63.14	65.64	62.81	65.00	8292
2018-11-23	64.87	65.50	63.35	64.90	6154
2018-11-26	65.00	66.50	64.35	64.92	21979
2018-11-27	64.91	67.69	64.54	64.81	7439
2018-11-28	65.44	67.20	63.34	67.20	20827
2018-11-29	67.27	67.27	64.46	64.57	5820
2018-11-30	64.90	65.99	64.16	64.16	5315
2018-12-03	64.90	65.97	64.90	65.30	11502
2018-12-04	62.90	65.64	62.90	63.93	16447
2018-12-06	62.97	66.17	62.22	65.56	16309
2018-12-07	65.56	66.32	58.50	60.13	20628
2018-12-10	59.41	61.34	59.41	61.21	12162
2018-12-11	61.39	62.66	61.39	61.39	9007
2018-12-12	61.33	62.85	61.10	62.38	7782
2018-12-13	61.72	62.29	60.26	60.77	6931
2018-12-14	60.33	60.33	58.40	58.40	17673
2018-12-17	58.04	58.65	57.11	57.85	9726
2018-12-18	58.06	58.93	52.25	57.52	9169
2018-12-19	56.06	56.97	54.73	54.73	7137
2018-12-20	54.93	55.00	51.73	52.44	17442
2018-12-21	52.05	53.98	51.15	51.20	30158
2018-12-24	50.45	51.44	49.52	50.13	16894
2018-12-26	49.84	53.11	49.40	51.72	16371
2018-12-27	51.65	52.08	50.45	52.08	10404
2018-12-28	52.00	55.41	52.00	54.56	13888
2018-12-31	56.95	57.00	53.43	54.25	5134
2019-01-02	54.00	55.98	53.11	55.68	8430
2019-01-03	54.69	56.04	53.92	54.43	8063
2019-01-04	55.23	57.37	54.16	57.20	13047
2019-01-07	57.00	59.46	57.00	58.20	20094
2019-01-08	58.66	59.37	58.66	59.20	2779
2019-01-09	60.97	62.03	59.60	60.88	3607
2019-01-10	60.38	60.38	59.00	59.07	3766
2019-01-11	58.65	58.65	56.84	57.30	6448
2019-01-14	56.84	59.88	55.50	58.40	9120
2019-01-15	58.60	60.78	58.13	58.72	7390
2019-01-16	58.91	59.30	56.06	56.06	11075
2019-01-17	55.88	57.37	53.91	55.51	17934
2019-01-18	55.87	57.52	55.00	56.45	14673
2019-01-22	56.65	59.25	54.67	54.67	6006
2019-01-23	54.90	57.98	54.13	54.61	5053
2019-01-24	56.50	56.50	54.20	54.20	1297
2019-01-25	54.77	54.87	54.10	54.55	4181
2019-01-28	55.92	56.40	53.59	53.60	3946
2019-01-29	57.27	57.27	53.21	54.34	9437
2019-01-30	55.50	57.41	54.33	55.70	7660
2019-01-31	55.45	56.89	55.37	55.50	9112
2019-02-01	57.33	57.33	55.76	56.80	5088
2019-02-04	56.70	58.24	55.44	55.64	13946
2019-02-05	55.50	56.33	55.30	55.82	12116
2019-02-06	56.18	56.78	55.63	56.60	9024
2019-02-07	56.69	56.69	55.28	55.28	5317
2019-02-08	54.27	55.77	54.27	55.00	3210
2019-02-11	55.20	57.13	54.75	56.24	4797
2019-02-12	57.49	57.85	56.37	56.37	7908
2019-02-13	56.63	59.00	56.63	58.38	6403
2019-02-14	58.21	59.10	58.10	58.60	4853
2019-02-15	59.04	61.94	58.48	59.87	25093
2019-02-19	59.85	62.26	59.56	61.69	5225
2019-02-20	60.92	63.56	60.92	62.69	35197
2019-02-21	62.64	63.50	60.90	61.69	22091
2019-02-22	61.98	63.85	60.89	62.98	13991
2019-02-25	63.27	64.15	61.90	62.70	10766
2019-02-26	63.00	64.26	60.95	62.60	17143
2019-02-27	62.52	64.02	60.35	61.24	15460
2019-02-28	61.25	61.83	59.37	59.70	18732
2019-03-01	60.23	60.76	59.28	59.59	13526
2019-03-04	59.54	60.75	58.48	58.56	12739
2019-03-05	57.86	59.05	56.98	57.70	17269
2019-03-06	57.50	57.50	55.28	56.10	10932
2019-03-07	56.30	56.30	54.15	54.23	14762
2019-03-08	54.10	59.81	51.00	51.58	20662
2019-03-11	51.58	55.24	51.55	53.35	25441
2019-03-12	53.42	54.75	53.37	53.37	52109
2019-03-13	53.74	54.40	52.77	53.70	37519
2019-03-14	53.70	53.98	52.65	52.88	12928
2019-03-15	53.08	53.93	52.31	53.89	31260
2019-03-18	53.70	54.93	53.35	54.00	31922
2019-03-19	54.27	54.80	53.11	53.50	17521
2019-03-20	54.02	54.02	52.40	52.66	31988
2019-03-21	53.69	55.29	52.96	54.52	35477
2019-03-22	54.17	54.78	51.49	52.10	9880
2019-03-25	52.25	53.92	52.25	52.99	9344
2019-03-26	53.49	53.99	53.07	53.50	4959
2019-03-27	53.34	54.84	51.39	51.52	10057
2019-03-28	51.98	53.00	51.78	52.75	13178
2019-03-29	53.00	54.11	52.51	53.09	21392
2019-04-01	53.23	55.66	53.23	54.30	14994
2019-04-02	54.94	54.94	52.52	53.54	11588
2019-04-03	54.10	54.89	53.58	54.65	10347
2019-04-04	54.44	56.15	54.00	54.00	12726
2019-04-05	54.19	55.42	54.05	54.67	15503
2019-04-08	55.00	57.37	55.00	56.90	7155
2019-04-09	57.18	57.18	54.27	54.93	9354
2019-04-10	55.07	56.87	55.07	56.87	9015
2019-04-11	56.60	57.25	56.07	56.75	7435
2019-04-12	57.40	59.06	56.92	57.57	8230
2019-04-15	57.79	58.25	55.49	56.61	14078
2019-04-16	56.81	57.50	55.19	56.01	12712
2019-04-17	56.28	57.29	55.01	56.61	8689
2019-04-18	56.45	57.48	56.45	56.87	7248
2019-04-22	56.50	56.54	52.89	54.13	15150
2019-04-23	54.25	57.03	54.25	56.99	7443
2019-04-24	56.91	57.22	55.60	57.19	14562
2019-04-25	56.81	57.40	55.00	55.00	6373
2019-04-26	56.93	56.93	54.80	55.89	11528
2019-04-29	55.89	56.23	54.63	54.70	8380
2019-04-30	55.00	56.82	55.00	56.39	14917
2019-05-01	55.57	55.58	53.94	54.37	9079
2019-05-02	54.14	55.26	54.14	54.40	8628
2019-05-03	54.45	55.80	53.80	53.80	10578
2019-05-06	52.60	52.60	50.95	50.95	16837
2019-05-07	51.06	51.06	49.00	49.06	18225
2019-05-08	49.05	50.90	49.05	50.61	18553
2019-05-09	50.25	50.25	48.78	50.00	7231
2019-05-10	48.80	49.89	48.80	49.54	7568
2019-05-13	48.98	49.86	47.50	49.16	18012
2019-05-14	49.38	50.06	49.26	49.47	9041
2019-05-15	48.94	50.62	48.94	50.01	10924
2019-05-16	51.17	52.38	50.35	50.67	14440
2019-05-17	50.18	51.75	49.57	50.84	26743
2019-05-20	50.15	51.01	49.44	49.95	9482
2019-05-21	50.15	51.07	49.44	50.11	16208
2019-05-22	49.40	50.39	49.40	50.33	3836
2019-05-23	49.60	50.44	49.36	49.56	20594
2019-05-24	50.00	50.25	49.15	49.59	6707
2019-05-28	49.44	50.44	49.13	49.19	5850
2019-05-29	48.88	50.20	48.03	49.20	30899
2019-05-30	50.00	50.44	47.93	48.35	18429
2019-05-31	48.24	48.24	46.62	47.01	13556
2019-06-03	47.01	47.01	45.60	46.40	12853
2019-06-04	45.83	50.33	45.83	48.93	13402
2019-06-05	48.93	49.80	48.48	48.90	10857
2019-06-06	45.12	50.30	45.12	49.36	10934
2019-06-07	49.58	50.54	49.50	49.80	9498
2019-06-10	49.74	51.17	49.08	49.73	3281
2019-06-11	50.03	51.60	49.82	50.71	15089
2019-06-12	50.53	52.35	49.44	50.02	6262
2019-06-13	50.92	51.49	50.20	51.17	5658
2019-06-14	51.08	51.15	50.16	50.30	3120
2019-06-17	50.04	51.03	50.04	50.65	21629
2019-06-18	51.12	51.86	50.63	50.68	7165
2019-06-19	50.79	52.56	50.79	52.56	3887
2019-06-20	52.87	52.98	50.53	50.75	10037
2019-06-21	50.54	52.50	50.54	52.50	9758
2019-06-24	52.50	53.29	51.61	52.04	4768
2019-06-25	52.18	53.43	51.13	52.89	8436
2019-06-26	52.84	53.50	52.43	52.43	4444
2019-06-27	52.72	55.17	52.67	53.99	8509
2019-06-28	53.47	55.52	53.34	55.52	15557
2019-07-01	55.82	56.25	54.80	56.25	10354
2019-07-02	56.64	56.94	55.50	56.58	4979
2019-07-03	56.42	56.42	55.71	56.42	1125
2019-07-05	56.61	56.61	56.61	56.61	1031
2019-07-08	56.22	56.78	55.51	56.31	7385
2019-07-09	56.93	56.93	54.55	55.58	10794
2019-07-10	55.91	55.91	55.01	55.65	4619
2019-07-11	55.17	55.77	54.30	55.53	8704
2019-07-12	55.83	56.92	55.61	56.45	4970
2019-07-15	56.95	57.53	56.70	57.30	4482
2019-07-16	56.73	57.41	56.73	57.41	2794
2019-07-17	57.18	58.21	56.45	57.20	8355
2019-07-18	57.16	59.94	57.05	58.40	10331
2019-07-19	58.10	58.42	57.21	57.21	4123
2019-07-22	57.40	58.50	57.21	58.50	1623
2019-07-23	58.70	59.00	57.92	58.60	7214
2019-07-24	58.24	59.25	57.30	58.45	4346
2019-07-25	57.36	58.35	57.36	57.92	1999
2019-07-26	58.59	58.59	57.50	57.70	3811
2019-07-29	57.51	58.38	57.42	57.47	4307
2019-07-30	57.56	58.60	57.51	57.90	5563
2019-07-31	58.03	58.50	57.75	57.77	6213
2019-08-01	57.38	59.20	57.38	57.38	3049
2019-08-02	57.16	57.16	54.80	55.50	8580
2019-08-05	54.92	55.03	52.02	53.62	8465
2019-08-06	53.47	53.47	50.55	51.40	6834
2019-08-07	50.98	51.25	49.55	50.30	7627
2019-08-08	51.00	52.56	50.22	50.38	11268
2019-08-09	50.71	50.71	49.54	49.87	4794
2019-08-12	49.55	49.55	48.75	48.75	2776
2019-08-13	49.05	49.30	48.80	48.80	5485
2019-08-14	48.53	48.53	47.16	47.16	5302
2019-08-15	47.41	47.53	46.27	47.01	4407
2019-08-16	47.21	49.97	46.75	48.80	11927
2019-08-19	48.90	49.78	48.65	48.95	4529
2019-08-20	49.10	49.51	49.10	49.36	2187
2019-08-21	49.81	50.12	49.81	49.89	1781
2019-08-22	50.11	50.14	49.44	49.90	3944
2019-08-23	49.61	49.85	48.44	49.01	5299
2019-08-26	49.01	49.85	48.42	49.85	6848
2019-08-27	49.48	49.70	46.63	47.36	4208
2019-08-28	47.33	48.86	47.32	48.20	4741
2019-08-29	48.75	52.27	48.75	51.54	7272
2019-08-30	52.27	52.27	51.24	51.25	2664
2019-09-03	50.88	51.82	48.33	48.33	11242
2019-09-04	49.76	49.76	48.95	49.50	4189
2019-09-05	49.25	50.30	49.25	50.30	972
2019-09-06	49.62	50.24	49.62	49.75	7235
2019-09-09	50.02	50.76	50.02	50.76	1789
2019-09-10	50.71	51.90	50.71	51.09	2870
2019-09-11	51.09	53.96	51.09	53.00	5495
2019-09-12	52.54	57.98	52.54	57.89	3834
2019-09-13	57.89	57.89	52.50	57.35	6919
2019-09-16	57.58	57.85	55.58	56.60	6927
2019-09-17	56.56	56.98	54.70	54.85	4682
2019-09-18	55.12	56.45	54.53	54.63	11020
2019-09-19	55.12	55.12	53.51	54.52	4694
2019-09-20	54.54	54.95	53.36	54.95	17229
2019-09-23	53.87	55.00	53.67	54.37	5387
2019-09-24	53.76	53.76	53.62	53.62	2514
2019-09-25	53.56	57.06	53.50	56.25	4534
2019-09-26	55.55	55.68	53.71	54.20	9764
2019-09-27	54.15	55.48	54.15	54.39	6154
2019-09-30	54.85	55.46	54.59	54.59	3219
2019-10-01	54.72	54.72	52.30	52.30	6124
2019-10-02	51.94	54.87	51.40	51.81	4771
2019-10-03	51.02	51.80	50.95	50.95	2093
2019-10-04	52.50	52.50	51.22	51.52	5163
2019-10-07	51.30	54.02	50.15	51.42	6636
2019-10-08	50.85	51.28	50.70	50.70	2680
2019-10-09	50.73	51.96	50.15	50.30	4964
2019-10-10	50.92	50.92	49.95	49.99	3003
2019-10-11	51.40	51.80	50.97	51.40	3789
2019-10-14	51.40	51.43	50.58	51.42	3900
2019-10-15	51.40	51.58	50.70	50.90	5571
2019-10-16	51.00	51.40	50.98	51.00	2543
2019-10-17	50.85	51.87	50.71	51.53	6047
2019-10-18	51.27	51.72	51.24	51.31	3356
2019-10-21	52.52	52.80	51.25	52.71	13169
2019-10-22	52.36	55.04	52.36	53.71	4189
2019-10-23	53.77	54.00	53.66	54.00	1701
2019-10-24	53.65	54.82	53.65	53.78	2822
2019-10-25	54.10	55.14	53.26	54.50	7146
2019-10-28	54.69	54.96	54.00	54.03	5313
2019-10-29	54.35	55.61	53.79	55.61	5207
2019-10-30	55.50	57.00	55.42	56.90	3239
2019-10-31	55.93	56.53	51.24	54.60	22954
2019-11-01	56.00	62.00	56.00	61.50	24407
2019-11-04	62.00	64.31	61.75	64.29	14722
2019-11-05	64.50	66.09	62.41	65.21	8669
2019-11-06	67.10	68.60	64.29	64.41	7110
2019-11-07	65.25	66.58	64.43	65.70	6033
2019-11-08	64.62	66.95	64.62	66.95	5406
2019-11-11	66.74	68.05	66.22	68.00	6228
2019-11-12	68.59	69.23	67.30	68.96	6246
2019-11-13	68.40	68.40	67.12	67.85	5291
2019-11-14	67.24	67.42	65.84	66.20	3103
2019-11-15	66.05	67.80	64.16	64.16	6247
2019-11-18	64.19	64.47	63.80	64.29	2474
2019-11-19	65.64	65.96	64.91	65.94	3859
2019-11-20	63.80	68.60	63.80	67.93	14896
2019-11-21	68.80	69.60	67.80	69.30	9328
2019-11-22	68.84	71.54	67.95	71.10	10589
2019-11-25	70.92	73.98	70.78	73.73	17199
2019-11-26	73.97	74.17	73.50	73.61	3135
2019-11-27	72.00	73.30	70.45	72.20	5135
2019-11-29	70.27	71.90	70.27	71.90	1709
2019-12-02	71.30	72.41	71.03	72.41	6440
2019-12-03	73.65	73.65	70.57	70.57	2610
2019-12-04	71.10	72.00	71.00	71.20	3943
2019-12-05	71.39	72.26	70.51	70.51	8898
2019-12-06	71.55	73.78	70.91	73.01	9452
2019-12-09	73.41	74.15	72.30	73.50	13993
2019-12-10	71.80	76.60	71.80	74.87	13149
2019-12-11	74.03	75.02	73.00	75.00	8370
2019-12-12	74.96	75.05	72.34	72.43	8143
2019-12-13	72.75	74.70	72.50	73.35	15417
2019-12-16	73.35	73.85	71.51	72.99	16456
2019-12-17	72.70	73.02	70.67	71.29	15343
2019-12-18	71.25	71.80	70.01	70.01	9829
2019-12-19	70.00	70.00	64.64	64.64	20617
2019-12-20	64.59	64.94	59.44	59.45	41174
2019-12-23	60.49	60.96	58.50	59.50	11789
2019-12-24	60.27	60.86	59.63	60.49	2009
2019-12-26	60.60	61.11	60.20	60.60	9572
2019-12-27	60.60	61.27	60.40	60.68	6130
2019-12-30	61.00	61.09	60.01	60.01	8740
2019-12-31	59.99	60.80	59.99	60.35	6552
2020-01-02	60.55	60.55	60.05	60.35	4513
2020-01-03	60.00	60.59	60.00	60.59	3790
2020-01-06	60.41	60.50	59.49	60.21	12870
2020-01-07	60.06	60.94	59.65	59.88	5063
2020-01-08	59.88	60.20	59.88	60.00	6514
2020-01-09	60.00	60.10	59.50	59.64	6795
2020-01-10	59.54	60.61	59.37	59.80	10342
2020-01-13	59.88	60.76	59.02	60.76	10383
2020-01-14	60.22	60.65	60.06	60.16	9619
2020-01-15	60.37	60.79	60.00	60.42	6311
2020-01-16	60.67	60.78	59.58	59.88	9974
2020-01-17	60.35	60.64	59.70	59.70	15291
2020-01-21	59.80	59.92	59.63	59.82	8481
2020-01-22	59.95	60.00	59.21	59.51	27366
2020-01-23	59.43	59.64	59.09	59.23	5652
2020-01-24	59.25	59.97	59.10	59.10	12413
2020-01-27	58.49	58.98	57.69	58.06	7959
2020-01-28	58.10	58.76	57.16	58.21	5628
2020-01-29	58.29	59.74	55.74	56.73	18298
2020-01-30	56.27	56.27	53.61	55.60	22135
2020-01-31	55.30	57.16	53.76	54.62	5263
2020-02-03	54.59	56.49	54.10	55.33	5185
2020-02-04	55.45	56.41	55.05	55.09	3153
2020-02-05	56.36	58.08	55.63	58.00	7095
2020-02-06	58.19	58.19	55.63	55.63	17437
2020-02-07	55.62	55.90	54.60	54.75	9253
2020-02-10	54.32	55.90	54.32	55.90	4004
2020-02-11	56.16	58.30	55.52	56.52	5301
2020-02-12	56.52	57.81	56.52	56.81	2714
2020-02-13	57.72	57.72	56.35	56.42	1867
2020-02-14	56.15	57.99	56.10	56.35	1954
2020-02-18	56.10	57.79	55.87	56.23	2676
2020-02-19	57.02	58.67	56.56	56.70	6643
2020-02-20	56.48	57.37	55.81	56.03	14085
2020-02-21	55.83	55.86	55.63	55.63	2225
2020-02-24	53.89	54.39	53.89	54.39	3221
2020-02-25	54.87	55.87	52.21	52.99	7209
2020-02-26	52.93	56.96	52.59	52.64	10873
2020-02-27	52.20	52.72	50.35	50.35	13934
2020-02-28	50.00	50.03	48.05	48.80	17025
2020-03-02	48.80	51.10	48.51	51.10	8301
2020-03-03	50.82	51.11	48.70	49.22	12428
2020-03-04	49.55	50.20	48.70	49.80	7386
2020-03-05	48.54	48.68	45.00	45.67	15605
2020-03-06	44.60	50.00	44.60	47.50	11369
2020-03-09	43.49	47.50	43.25	43.90	16453
2020-03-10	44.99	47.15	43.40	47.15	5734
2020-03-11	45.70	46.96	41.83	42.25	13084
2020-03-12	40.34	41.90	39.94	40.67	12755
2020-03-13	42.05	45.34	38.88	45.00	22503
2020-03-16	42.33	45.91	42.02	43.15	29053
2020-03-17	42.57	45.95	41.10	44.54	20179
2020-03-18	41.90	43.00	36.41	36.41	30184
2020-03-19	36.16	41.02	36.16	40.10	12486
2020-03-20	39.15	44.37	39.15	42.48	25080
2020-03-23	42.59	44.84	40.75	41.20	9310
2020-03-24	43.05	44.40	41.88	44.31	9891
2020-03-25	43.40	45.33	43.10	44.89	9043
2020-03-26	45.45	49.66	44.80	47.57	13534
2020-03-27	46.16	47.00	42.69	46.50	6763
2020-03-30	47.00	48.89	46.97	48.78	10649
2020-03-31	48.82	50.30	44.80	49.83	21908
2020-04-01	46.85	47.44	45.23	46.42	9482
2020-04-02	47.04	48.22	45.00	45.79	4494
2020-04-03	44.24	44.24	41.01	41.51	8900
2020-04-06	44.45	44.45	40.80	41.26	34504
2020-04-07	40.91	41.51	37.16	38.43	22055
2020-04-08	37.56	43.09	37.56	43.09	25740
2020-04-09	44.39	47.85	42.99	47.24	18894
2020-04-13	45.10	46.03	44.40	44.73	5232
2020-04-14	48.05	48.05	44.73	44.73	5721
2020-04-15	44.09	44.89	41.43	43.21	4772
2020-04-16	41.96	42.72	40.69	42.72	7522
2020-04-17	43.78	46.25	43.50	46.25	5357
2020-04-20	44.48	45.95	44.16	44.20	8238
2020-04-21	43.88	46.19	43.88	44.25	7952
2020-04-22	45.55	47.07	44.91	45.48	8236
2020-04-23	45.50	46.99	44.48	45.35	7095
2020-04-24	48.34	49.03	46.17	48.70	13603
2020-04-27	49.01	52.47	49.01	51.31	9575
2020-04-28	51.54	52.61	50.29	51.46	5255
2020-04-29	53.08	55.00	53.08	53.10	8092
2020-04-30	51.80	52.63	46.91	49.68	8614
2020-05-01	49.50	53.44	49.50	52.82	9305
2020-05-04	51.46	53.29	49.79	49.79	10747
2020-05-05	51.00	51.36	45.06	45.35	5581
2020-05-06	47.00	50.26	44.31	44.59	13695
2020-05-07	45.96	49.00	45.96	49.00	10500
2020-05-08	50.74	51.75	50.56	50.56	9749
2020-05-11	51.61	52.88	49.36	50.55	12615
2020-05-12	49.21	50.34	46.10	46.10	9911
2020-05-13	46.32	47.06	44.00	44.88	9910
2020-05-14	43.88	47.53	43.88	46.62	9295
2020-05-15	46.39	47.79	44.63	46.47	7246
2020-05-18	49.62	51.94	49.22	51.70	12013
2020-05-19	51.13	51.13	47.99	47.99	10148
2020-05-20	49.76	50.83	48.64	49.45	5096
2020-05-21	49.50	50.02	48.11	48.11	5254
2020-05-22	49.07	51.73	49.07	51.40	10826
2020-05-26	53.10	54.19	52.50	53.26	8887
2020-05-27	53.00	55.77	52.00	55.00	8592
2020-05-28	55.34	55.50	51.03	52.14	10110
2020-05-29	52.50	52.50	49.63	49.63	6751
2020-06-01	49.80	51.68	48.62	48.70	15052
2020-06-02	48.70	53.00	48.70	51.07	10227
2020-06-03	54.96	54.96	53.02	53.31	5630
2020-06-04	53.00	53.60	52.88	53.12	5803
2020-06-05	54.65	55.28	52.94	53.32	7894
2020-06-08	53.35	53.86	52.85	53.23	3194
2020-06-09	52.60	53.38	50.93	51.95	5030
2020-06-10	51.56	53.49	51.20	52.61	5571
2020-06-11	51.51	51.51	50.13	50.13	12549
2020-06-12	53.15	53.15	50.20	50.84	6558
2020-06-15	52.87	53.44	52.87	53.14	5223
2020-06-16	53.20	53.72	51.68	52.14	9037
2020-06-17	52.06	53.76	52.00	52.40	21762
2020-06-18	52.70	52.70	50.70	50.70	14005
2020-06-19	51.16	51.40	49.92	49.92	23335
2020-06-22	50.00	51.33	49.64	49.89	18449
2020-06-23	50.50	51.38	49.59	49.79	13104
2020-06-24	48.74	50.39	48.74	49.69	8885
2020-06-25	49.27	50.38	49.27	50.38	9390
2020-06-26	49.83	50.69	47.19	47.23	19283
2020-06-29	48.05	51.02	48.05	49.60	11380
2020-06-30	49.85	51.22	49.85	50.01	8969
2020-07-01	48.95	51.40	48.81	49.00	6767
2020-07-02	49.32	50.51	49.13	49.35	7407
2020-07-06	50.35	51.05	48.70	49.19	9674
2020-07-07	49.79	50.40	48.05	48.13	13131
2020-07-08	48.54	48.54	47.25	47.25	5986
2020-07-09	47.85	49.42	47.41	48.50	9229
2020-07-10	48.85	51.00	48.83	50.48	9449
2020-07-13	50.91	52.46	50.34	51.58	11350
2020-07-14	51.94	51.94	50.39	51.70	5430
2020-07-15	52.11	52.51	51.43	51.63	6098
2020-07-16	51.00	51.50	51.00	51.06	2653
2020-07-17	51.01	52.75	50.34	50.47	13582
2020-07-20	50.34	51.67	50.34	51.64	1881
2020-07-21	52.45	52.71	50.92	51.87	15757
2020-07-22	51.45	52.11	51.31	51.57	12817
2020-07-23	52.49	52.49	51.30	51.30	1562
2020-07-24	52.25	52.25	50.49	50.49	2969
2020-07-27	50.78	51.32	50.65	50.90	3663
2020-07-28	50.17	51.30	50.02	50.48	6772
2020-07-29	50.50	52.50	50.34	52.14	4812
2020-07-30	50.79	51.81	50.34	50.71	4136
2020-07-31	50.72	51.34	49.20	49.26	9702
2020-08-03	49.01	50.89	49.01	50.00	5284
2020-08-04	50.19	51.38	50.19	51.38	10488
2020-08-05	51.30	52.07	50.92	52.07	2856
2020-08-06	52.29	63.50	52.29	60.40	32084
2020-08-07	59.00	61.23	57.01	60.30	7307
2020-08-10	61.08	61.08	58.42	58.55	9689
2020-08-11	59.84	59.84	56.67	58.01	5712
2020-08-12	59.75	61.10	59.50	60.45	6131
2020-08-13	58.39	59.90	58.09	59.45	6792
2020-08-14	59.12	59.12	56.21	59.00	4538
2020-08-17	58.55	59.79	57.88	58.80	3968
2020-08-18	58.75	58.76	57.65	57.65	2547
2020-08-19	58.36	58.72	57.06	58.72	2610
2020-08-20	57.57	58.63	57.57	58.39	3950
2020-08-21	57.86	58.15	55.86	56.13	19846
2020-08-24	56.80	56.89	55.20	56.20	5332
2020-08-25	56.30	57.90	56.30	56.85	3876
2020-08-26	56.96	58.13	56.15	58.13	12211
2020-08-27	56.25	56.50	56.25	56.50	1149
2020-08-28	55.17	56.21	53.00	55.70	15647
2020-08-31	57.85	57.85	54.41	54.41	8506
2020-09-01	55.42	55.88	55.05	55.05	3375
2020-09-02	55.89	55.89	54.74	54.98	14041
2020-09-03	54.70	54.99	53.37	53.85	6319
2020-09-04	53.94	53.98	52.55	53.98	9086
2020-09-08	53.10	55.86	52.54	53.00	4543
2020-09-09	53.02	53.96	52.50	52.65	5605
2020-09-10	52.50	53.27	52.00	52.00	3242
2020-09-11	52.00	52.84	50.60	50.74	9449
2020-09-14	52.29	55.00	50.75	52.35	3471
2020-09-15	52.40	52.55	51.50	51.75	2244
2020-09-16	51.13	53.72	51.13	52.05	6269
2020-09-17	49.63	53.50	49.63	52.20	1721
2020-09-18	53.18	53.18	51.00	53.05	13851
2020-09-21	51.58	52.65	50.00	50.35	6707
2020-09-22	51.06	51.06	50.05	50.05	4772
2020-09-23	50.05	50.05	48.11	48.26	6336
2020-09-24	48.52	48.67	47.40	47.40	3430
2020-09-25	51.36	51.36	48.35	48.35	2551
2020-09-28	49.85	54.95	49.85	50.85	10676
2020-09-29	51.16	51.20	49.22	49.60	9259
2020-09-30	49.98	51.99	48.72	48.72	3202
2020-10-01	49.02	49.05	48.77	48.77	2709
2020-10-02	48.34	50.00	47.07	48.94	2581
2020-10-05	50.63	50.63	48.75	49.78	6360
2020-10-06	49.28	51.45	49.26	49.49	4988
2020-10-07	49.49	49.65	49.34	49.65	3180
2020-10-08	49.46	49.50	49.15	49.15	2953
2020-10-09	49.20	49.50	49.00	49.28	4029
2020-10-12	49.28	50.71	49.28	50.71	5935
2020-10-13	49.90	50.14	49.50	49.50	2819
2020-10-14	49.98	50.20	49.61	49.89	5033
2020-10-15	49.47	52.39	49.28	51.34	6909
2020-10-16	50.86	52.59	50.58	51.84	3450
2020-10-19	52.00	52.00	51.05	51.05	1116
2020-10-20	51.44	51.44	50.26	51.00	4847
2020-10-21	51.03	51.31	51.03	51.12	2638
2020-10-22	51.00	51.58	50.50	50.77	4633
2020-10-23	51.00	51.40	51.00	51.34	2373
2020-10-26	50.80	50.80	49.59	50.31	3302
2020-10-27	50.05	50.82	50.00	50.00	2569
2020-10-28	49.22	49.57	48.52	48.80	5451
2020-10-29	47.25	50.33	47.25	50.00	9069
2020-10-30	53.00	56.25	53.00	55.03	28114
2020-11-02	55.06	56.86	55.04	55.35	8962
2020-11-03	55.70	57.00	54.50	54.74	9933
2020-11-04	54.67	54.67	53.83	54.32	1546
2020-11-05	54.74	55.40	54.23	54.23	2764
2020-11-06	54.03	54.72	53.95	53.95	4264
2020-11-09	56.46	59.18	54.00	54.71	13769
2020-11-10	55.35	58.41	55.35	57.40	11885
2020-11-11	56.60	56.62	55.56	56.10	3922
2020-11-12	56.00	56.77	55.30	55.60	3569
2020-11-13	57.39	57.50	56.05	57.10	4364
2020-11-16	57.94	59.00	57.51	59.00	9312
2020-11-17	58.76	62.16	57.70	60.00	15442
2020-11-18	60.55	61.44	60.01	60.45	24566
2020-11-19	59.62	60.35	59.50	60.08	5560
2020-11-20	59.43	59.43	57.52	57.87	21103
2020-11-23	58.13	60.61	58.07	60.09	7744
2020-11-24	59.60	62.00	59.60	61.45	9426
2020-11-25	61.50	62.00	61.04	61.38	6384
2020-11-27	61.80	61.80	61.00	61.00	2316
2020-11-30	61.08	61.39	60.65	60.65	5710
2020-12-01	61.74	64.00	60.74	62.66	15745
2020-12-02	63.29	66.02	63.29	64.30	9670
2020-12-03	66.30	66.30	63.25	63.25	7534
2020-12-04	63.00	65.50	63.00	65.50	6711
2020-12-07	64.85	66.66	63.60	63.60	11500
2020-12-08	66.34	67.00	63.71	66.18	14448
2020-12-09	66.30	66.99	64.80	66.06	19770
2020-12-10	66.00	67.99	65.46	67.46	10655
2020-12-11	67.46	69.07	65.08	67.08	4656
2020-12-14	67.27	67.27	66.06	66.06	5097
2020-12-15	66.87	68.21	66.50	67.41	6280
2020-12-16	67.44	68.38	65.41	65.42	16408
2020-12-17	66.07	67.37	65.71	65.71	9484
2020-12-18	65.71	66.96	63.88	64.63	55336
2020-12-21	64.63	66.80	63.79	64.68	6959
2020-12-22	64.87	65.07	64.49	64.49	2860
2020-12-23	65.25	66.47	64.88	65.80	7281
2020-12-24	66.01	66.99	65.71	65.74	3619
2020-12-28	67.00	68.08	66.11	66.11	4956
2020-12-29	66.75	67.54	65.78	65.80	5623
2020-12-30	66.90	68.00	66.15	67.59	7961
2020-12-31	67.76	68.95	67.76	68.44	6439
2021-01-04	69.50	71.55	66.85	66.85	30843
2021-01-05	67.41	68.14	67.00	67.00	8537
2021-01-06	67.91	73.59	67.91	69.15	9078
2021-01-07	70.91	72.71	70.20	71.14	7252
2021-01-08	71.17	71.94	70.40	70.72	9851
2021-01-11	70.70	71.15	70.40	70.63	3978
2021-01-12	70.94	73.30	70.94	73.04	6478
2021-01-13	73.45	73.53	71.95	72.18	4458
2021-01-14	71.35	75.66	71.35	75.06	10238
2021-01-15	74.06	74.71	70.19	71.64	14354
2021-01-19	72.90	72.90	69.51	69.80	18767
2021-01-20	69.80	70.96	69.23	69.23	12822
2021-01-21	69.73	69.73	67.89	68.34	9693
2021-01-22	69.00	69.71	68.00	69.71	12635
2021-01-25	69.00	69.00	65.46	67.07	29304
2021-01-26	66.95	68.16	65.13	66.54	11197
2021-01-27	65.51	67.85	64.12	65.51	12753
2021-01-28	66.19	67.25	65.11	65.34	5729
2021-01-29	65.23	65.23	63.02	64.29	8067
2021-02-01	64.26	68.72	64.26	67.86	9719
2021-02-02	69.35	74.99	69.00	71.84	27058
2021-02-03	71.34	73.50	69.58	69.75	8368
2021-02-04	70.70	72.22	68.85	69.15	4712
2021-02-05	72.00	72.00	69.10	70.51	4919
2021-02-08	70.51	72.00	70.51	71.75	18042
2021-02-09	71.37	72.50	71.11	71.18	9565
2021-02-10	71.84	72.47	67.10	67.10	24819
2021-02-11	68.38	69.91	67.85	68.30	14253
2021-02-12	68.19	68.52	65.91	66.90	10781
2021-02-16	67.76	68.12	64.55	65.37	28236
2021-02-17	65.44	66.06	65.10	66.05	12250
2021-02-18	66.00	67.15	65.90	66.66	2936
2021-02-19	67.64	70.66	67.64	68.40	22862
2021-02-22	68.03	69.37	67.81	68.29	10588
2021-02-23	68.12	72.94	68.12	71.40	13421
2021-02-24	71.77	79.00	71.70	78.32	35195
2021-02-25	77.37	77.37	73.08	76.10	14117
2021-02-26	76.25	77.34	73.36	73.36	10040
2021-03-01	75.18	79.07	74.72	77.74	19914
2021-03-02	78.36	79.97	77.00	79.00	9313
2021-03-03	82.46	82.46	77.12	77.25	8624
2021-03-04	77.25	77.50	76.07	76.68	7925
2021-03-05	76.86	76.86	62.00	69.49	44533
2021-03-08	69.00	69.99	65.89	66.37	17022
2021-03-09	65.17	68.87	65.17	67.42	9093
2021-03-10	68.37	71.74	68.37	70.85	13069
2021-03-11	70.31	73.55	70.31	73.54	14517
2021-03-12	73.71	76.22	73.09	73.94	15682
2021-03-15	73.94	73.94	72.75	73.93	9111
2021-03-16	73.19	73.48	72.68	73.34	9379
2021-03-17	72.50	75.50	70.17	74.92	13820
2021-03-18	75.96	75.96	72.25	73.25	5131
2021-03-19	72.52	72.52	66.17	66.80	33713
2021-03-22	66.85	70.30	66.37	67.51	12858
2021-03-23	67.55	68.82	66.06	66.15	17549
2021-03-24	68.37	68.37	64.45	65.32	10611
2021-03-25	65.38	67.48	64.58	66.81	7095
2021-03-26	67.47	70.02	67.46	68.54	7796
2021-03-29	68.71	69.31	67.00	67.11	11509
2021-03-30	67.72	69.50	66.91	68.70	9384
2021-03-31	69.30	69.56	68.03	68.75	21700
2021-04-01	69.00	69.69	69.00	69.26	5654
2021-04-05	69.39	71.00	68.43	68.53	3071
2021-04-06	68.03	68.94	67.04	67.20	4080
2021-04-07	67.02	67.67	66.33	66.35	7178
2021-04-08	66.96	67.95	66.40	67.95	6527
2021-04-09	66.87	67.99	66.87	67.05	3913
2021-04-12	66.42	68.00	66.30	66.55	2771
2021-04-13	67.00	67.58	66.29	66.78	4656
2021-04-14	67.95	69.18	67.53	67.53	4356
2021-04-15	68.12	68.75	67.70	68.02	3277
2021-04-16	68.87	69.81	68.03	68.03	8027
2021-04-19	67.95	69.95	67.10	68.27	8890
2021-04-20	68.63	69.00	67.15	67.72	5075
2021-04-21	67.14	67.83	66.30	66.80	5420
2021-04-22	66.75	67.71	65.14	65.68	9043
2021-04-23	68.20	68.72	65.45	65.45	7503
2021-04-26	65.73	67.40	65.73	66.01	7080
2021-04-27	66.01	69.30	66.01	67.79	7638
2021-04-28	67.60	67.92	66.50	66.77	8848
2021-04-29	68.25	68.25	65.66	66.17	7714
2021-04-30	66.65	69.50	66.20	66.20	12765
2021-05-03	67.70	68.50	66.65	68.42	12088
2021-05-04	67.58	69.14	67.27	68.61	9954
2021-05-05	69.48	69.48	67.08	67.08	6707
2021-05-06	67.60	68.39	66.35	67.88	8045
2021-05-07	67.98	70.00	67.98	69.66	11065
2021-05-10	70.00	71.74	69.65	70.01	20289
2021-05-11	69.01	71.47	68.76	70.30	10587
2021-05-12	70.11	71.80	69.44	69.71	14966
2021-05-13	70.17	73.86	69.93	73.30	19985
2021-05-14	72.29	77.77	72.18	76.85	13800
2021-05-17	76.85	77.40	74.48	76.25	9882
2021-05-18	76.30	76.91	73.31	73.35	10170
2021-05-19	72.68	73.22	72.01	72.08	11247
2021-05-20	71.37	72.99	70.74	72.66	13590
2021-05-21	72.66	73.17	71.99	72.31	11589
2021-05-24	72.46	74.00	72.18	74.00	11664
2021-05-25	73.57	74.00	71.97	71.97	10561
2021-05-26	71.95	72.00	71.23	71.59	6044
2021-05-27	71.38	74.87	69.74	74.04	26053
2021-05-28	73.75	74.69	73.13	74.42	10946
2021-06-01	74.26	75.39	74.13	75.15	9458
2021-06-02	75.53	75.94	74.93	75.94	4786
2021-06-03	75.18	75.65	74.60	75.65	4979
2021-06-04	75.53	76.72	75.23	76.27	8360
2021-06-07	76.20	80.00	75.75	80.00	12808
2021-06-08	79.35	80.00	78.38	80.00	8201
2021-06-09	79.60	80.86	78.20	80.80	11130
2021-06-10	81.00	82.06	79.63	81.30	10256
2021-06-11	81.07	81.24	79.03	79.40	4313
2021-06-14	78.95	80.13	77.50	80.13	7093
2021-06-15	80.46	80.50	78.51	79.80	6067
2021-06-16	78.51	79.52	78.51	78.56	4277
2021-06-17	78.18	78.25	75.06	75.48	10356
2021-06-18	74.40	75.03	73.13	74.20	12375
2021-06-21	74.46	74.64	73.01	73.47	5947
2021-06-22	72.26	75.11	72.26	74.70	5256
2021-06-23	74.47	76.17	72.38	74.80	5731
2021-06-24	75.88	76.30	72.65	76.10	16100
2021-06-25	76.51	78.00	75.11	77.05	35738
2021-06-28	77.05	77.05	75.14	75.14	4491
2021-06-29	75.92	75.92	73.64	74.20	3838
2021-06-30	74.39	76.19	74.12	74.20	10948
2021-07-01	74.84	75.75	74.54	75.75	3474
2021-07-02	75.75	76.22	75.01	75.05	1955
2021-07-06	75.05	75.05	72.04	73.61	8106
2021-07-07	73.98	75.60	73.76	75.17	8886
2021-07-08	74.65	76.00	73.31	74.80	4773
2021-07-09	75.09	75.98	74.14	75.25	11244
2021-07-12	75.39	76.60	74.14	75.76	10366
2021-07-13	75.38	75.56	73.88	73.97	2902
2021-07-14	74.98	74.98	73.04	73.50	4201
2021-07-15	73.37	73.40	72.10	72.11	3430
2021-07-16	72.87	73.95	72.32	72.32	3729
2021-07-19	72.09	72.18	70.87	71.20	3141
2021-07-20	72.01	74.28	71.98	72.35	10170
2021-07-21	73.08	73.08	71.86	72.20	3212
2021-07-22	73.38	73.38	71.30	72.83	5861
2021-07-23	72.77	74.00	72.75	73.40	1975
2021-07-26	73.39	73.39	71.50	71.70	7011
2021-07-27	71.25	71.25	69.00	69.45	7973
2021-07-28	69.53	69.53	68.51	68.84	4744
2021-07-29	69.50	70.36	68.78	69.24	16875
2021-07-30	68.83	70.00	68.51	68.52	10226
2021-08-02	68.52	70.79	67.40	69.00	13816
2021-08-03	69.00	69.44	68.14	69.44	3799
2021-08-04	68.68	70.42	68.12	68.82	4092
2021-08-05	69.96	72.62	69.28	72.46	20846
2021-08-06	72.48	72.50	71.94	72.42	4442
2021-08-09	73.32	74.33	72.42	72.42	10248
2021-08-10	71.71	73.92	71.71	73.70	4004
2021-08-11	73.80	74.96	73.23	74.48	5755
2021-08-12	73.71	74.96	73.71	73.89	4290
2021-08-13	73.23	74.80	73.23	73.28	3034
2021-08-16	72.95	73.00	72.40	72.40	1566
2021-08-17	72.40	72.40	71.02	71.02	3250
2021-08-18	71.40	71.97	70.81	71.51	2554
2021-08-19	71.37	72.35	70.71	71.67	2611
2021-08-20	71.14	71.14	69.88	69.89	6761
2021-08-23	70.80	72.18	70.56	71.61	6554
2021-08-24	71.25	73.66	69.83	72.45	6642
2021-08-25	72.02	72.02	70.41	70.83	2853
2021-08-26	70.32	71.07	70.32	70.43	4736
2021-08-27	70.60	71.15	70.21	70.50	4979
2021-08-30	71.11	71.26	70.38	71.00	8231
2021-08-31	70.97	71.34	70.12	70.12	3522
2021-09-01	70.13	70.13	68.12	68.93	9577
2021-09-02	69.00	69.50	68.00	68.63	7782
2021-09-03	68.91	68.91	67.45	68.17	7982
2021-09-07	68.15	69.43	67.56	68.56	6628
2021-09-08	69.39	69.45	68.25	68.25	2526
2021-09-09	68.10	69.08	68.09	68.12	4976
2021-09-10	68.20	68.30	67.56	67.56	3117
2021-09-13	67.84	68.23	67.82	68.23	2319
2021-09-14	68.33	68.87	66.19	67.16	19648
2021-09-15	67.25	69.28	66.20	67.87	7968
2021-09-16	66.88	69.51	66.88	69.51	17259
2021-09-17	69.83	70.04	65.67	65.88	50343
2021-09-20	65.25	65.78	63.00	64.50	12387
2021-09-21	63.73	65.46	62.78	65.13	10134
2021-09-22	65.40	66.24	64.85	64.90	13537
2021-09-23	64.92	65.80	64.75	65.80	3114
2021-09-24	65.78	68.35	65.78	68.20	10274
2021-09-27	68.40	69.37	67.02	68.96	7076
2021-09-28	67.54	67.54	65.38	66.00	7570
2021-09-29	66.32	67.18	65.95	65.95	4093
2021-09-30	66.52	68.52	64.90	65.04	4149
2021-10-01	64.98	68.33	64.98	67.54	4185
2021-10-04	67.05	67.05	65.76	66.11	2597
2021-10-05	66.68	66.68	65.11	65.50	3315
2021-10-06	65.00	66.50	65.00	65.11	5920
2021-10-07	66.25	67.14	65.60	67.14	6479
2021-10-08	66.70	67.00	65.58	66.60	1797
2021-10-11	65.69	66.02	65.36	65.36	2563
2021-10-12	67.18	67.18	65.02	65.67	5155
2021-10-13	65.60	66.95	65.60	66.95	5501
2021-10-14	66.90	68.30	65.31	66.41	3271
2021-10-15	67.29	67.29	65.00	66.25	6522
2021-10-18	66.46	68.26	66.41	66.65	4580
2021-10-19	67.20	67.21	66.46	67.14	4466
2021-10-20	67.28	67.64	66.12	67.30	7185
2021-10-21	67.90	68.50	67.86	68.35	4965
2021-10-22	68.01	68.01	67.70	67.77	2575
2021-10-25	67.50	69.71	67.50	69.71	7416
2021-10-26	66.75	69.18	66.75	68.15	4366
2021-10-27	67.70	68.00	67.70	67.73	2861
2021-10-28	67.89	68.95	67.78	68.75	2820
2021-10-29	68.85	69.40	68.23	69.40	3293
2021-11-01	69.40	69.40	67.12	67.82	8942
2021-11-02	67.20	67.88	67.20	67.56	2976
2021-11-03	67.20	68.74	67.20	68.15	3830
2021-11-04	68.96	69.29	68.96	69.29	1853
2021-11-05	69.91	71.54	69.91	71.47	8217
2021-11-08	71.50	71.50	69.51	70.59	5154
2021-11-09	70.00	70.00	67.03	68.12	16858
2021-11-10	68.30	69.00	67.73	68.22	7171
2021-11-11	67.80	69.27	67.80	68.88	3311
2021-11-12	69.00	69.27	68.68	68.68	2593
2021-11-15	68.11	68.87	68.11	68.67	4586
2021-11-16	68.38	69.45	68.38	68.55	3389
2021-11-17	69.89	69.89	68.56	68.67	6656
2021-11-18	68.54	69.13	67.30	68.23	9831
2021-11-19	67.97	68.26	67.14	67.24	3996
2021-11-22	67.20	68.20	66.50	66.50	11152
2021-11-23	67.49	67.60	66.07	67.05	8246
2021-11-24	67.04	67.05	66.25	66.99	4131
2021-11-26	66.01	66.81	64.50	65.14	4715
2021-11-29	65.76	65.89	63.40	63.40	5796
2021-11-30	63.52	64.60	62.93	63.15	8408
2021-12-01	63.00	66.67	63.00	65.19	7674
2021-12-02	64.86	65.40	64.53	64.92	3767
2021-12-03	65.25	65.25	62.68	63.41	6060
2021-12-06	62.37	63.05	60.79	62.34	15470
2021-12-07	63.10	64.55	63.00	63.81	18223
2021-12-08	63.68	66.12	63.20	63.20	5228
2021-12-09	62.06	62.98	62.06	62.50	4018
2021-12-10	62.90	62.90	60.80	61.12	8350
2021-12-13	61.28	61.98	60.65	60.71	11469
2021-12-14	60.23	61.67	59.14	59.40	12895
2021-12-15	60.44	60.54	58.55	58.55	17135
2021-12-16	59.40	60.48	58.76	59.80	8144
2021-12-17	59.54	60.60	59.08	59.08	10351
2021-12-20	58.47	58.47	57.00	57.15	12147
2021-12-21	57.35	59.29	57.35	58.85	7835
2021-12-22	58.37	58.58	58.05	58.29	9456
2021-12-23	58.77	61.63	57.96	60.80	24644
2021-12-27	60.19	64.50	59.76	63.84	23123
2021-12-28	63.61	64.59	62.62	63.00	7453
2021-12-29	63.10	63.44	62.00	62.00	8324
2021-12-30	62.50	63.23	62.37	62.55	7060
2021-12-31	63.75	64.71	62.02	64.70	4035
2022-01-03	63.93	63.93	61.73	61.74	12042
2022-01-04	63.10	63.59	62.45	63.59	4197
2022-01-05	63.13	63.30	61.45	62.24	9271
2022-01-06	62.18	63.31	62.18	63.31	3393
2022-01-07	62.63	62.89	62.10	62.62	2468
2022-01-10	62.94	63.70	60.68	62.95	26240
2022-01-11	62.67	63.35	61.30	61.98	8249
2022-01-12	62.41	64.10	61.80	61.80	25665
2022-01-13	62.00	62.69	61.51	61.58	5196
2022-01-14	61.47	63.48	61.00	63.48	6739
2022-01-18	62.12	63.36	61.82	61.82	5999
2022-01-19	62.50	63.00	60.27	60.27	7519
2022-01-20	60.67	62.02	58.75	58.75	17275
2022-01-21	58.28	60.49	58.00	58.05	13645
2022-01-24	58.17	59.99	57.01	59.30	8511
2022-01-25	60.13	60.35	58.62	60.35	5171
2022-01-26	60.62	61.52	59.21	59.90	7886
2022-01-27	60.38	60.38	58.14	58.14	4167
2022-01-28	58.50	60.08	57.75	60.08	11279
2022-01-31	61.72	61.72	60.10	60.64	5053
2022-02-01	60.14	62.00	59.00	59.15	10219
2022-02-02	59.84	60.07	59.02	59.61	7551
2022-02-03	59.81	59.86	59.05	59.21	7609
2022-02-04	59.70	61.36	59.47	60.45	6774
2022-02-07	60.00	61.20	59.01	59.01	10428
2022-02-08	59.10	60.11	59.10	59.58	11039
2022-02-09	60.33	60.33	59.10	59.27	7009
2022-02-10	58.65	58.65	57.62	57.62	7048
2022-02-11	58.50	58.50	56.09	56.90	8935
2022-02-14	56.90	57.24	56.90	56.90	4604
2022-02-15	58.75	59.30	57.63	58.14	5236
2022-02-16	58.01	58.95	57.26	58.48	5044
2022-02-17	57.02	57.02	56.00	56.00	3652
2022-02-18	55.89	56.75	55.89	56.08	5614
2022-02-22	56.45	56.46	55.36	56.46	7743
2022-02-23	57.19	57.19	55.67	55.75	6482
2022-02-24	55.97	58.24	54.97	57.02	10297
2022-02-25	56.70	57.46	56.10	57.08	2000
2022-02-28	57.33	57.33	55.72	55.75	6750
2022-03-01	55.41	57.40	55.27	55.27	8416
2022-03-02	56.19	57.00	55.79	56.07	7535
2022-03-03	56.06	56.91	56.05	56.13	9729
2022-03-04	57.10	59.63	56.72	59.01	15106
2022-03-07	59.17	62.84	59.17	61.19	15202
2022-03-08	61.12	64.31	61.12	62.09	13739
2022-03-09	62.35	64.12	62.04	63.74	14021
2022-03-10	62.32	62.36	60.48	60.90	6550
2022-03-11	62.61	62.61	59.48	59.48	8046
2022-03-14	60.68	60.68	58.90	59.39	7301
2022-03-15	59.99	61.68	59.00	61.05	10775
2022-03-16	61.87	62.67	59.61	59.61	22627
2022-03-17	60.58	62.16	59.89	59.89	23017
2022-03-18	60.26	60.86	59.76	59.90	33790
2022-03-21	60.65	61.52	59.74	59.75	19744
2022-03-22	60.48	60.76	59.19	59.50	21140
2022-03-23	60.11	63.00	59.84	62.35	64932
2022-03-24	62.05	65.50	62.05	65.14	32750
2022-03-25	65.17	65.17	62.91	62.91	14769
2022-03-28	62.95	62.95	60.54	61.81	12245
2022-03-29	60.85	65.00	60.44	64.15	21898
2022-03-30	64.36	64.75	62.17	62.32	6268
2022-03-31	62.65	64.63	62.65	63.42	17105
2022-04-01	63.13	64.78	62.79	64.58	15487
2022-04-04	64.99	64.99	62.57	63.91	20776
2022-04-05	63.15	64.74	62.33	64.24	21468
2022-04-06	62.63	64.12	62.63	63.37	15219
2022-04-07	63.14	63.29	62.01	62.74	6389
2022-04-08	63.33	63.33	61.60	61.60	5424
2022-04-11	61.94	62.00	60.16	60.22	11731
2022-04-12	60.22	60.88	60.20	60.20	8018
2022-04-13	60.51	61.60	60.51	61.50	4130
2022-04-14	61.35	61.88	61.16	61.47	4646
2022-04-18	61.66	62.80	61.25	61.25	12928
2022-04-19	61.26	62.89	61.26	62.55	26625
2022-04-20	63.30	63.51	62.93	63.42	3464
2022-04-21	63.42	63.50	62.25	62.55	10101
2022-04-22	62.55	62.55	60.45	60.80	7381
2022-04-25	60.10	61.46	59.50	61.27	13183
2022-04-26	61.49	61.49	59.89	60.12	10101
2022-04-27	60.39	60.60	59.57	59.75	14117
2022-04-28	60.72	60.72	59.20	60.02	13028
2022-04-29	60.49	60.99	59.21	59.50	10808
2022-05-02	59.96	61.05	58.96	60.31	14150
2022-05-03	60.71	62.47	60.42	62.22	15003
2022-05-04	62.50	63.73	61.49	63.63	14469
2022-05-05	63.51	63.92	61.48	62.25	8562
2022-05-06	61.97	63.97	60.29	60.41	12546
2022-05-09	60.38	61.52	60.16	61.22	8451
2022-05-10	62.04	63.45	61.83	61.95	9748
2022-05-11	62.34	63.55	60.68	61.00	8983
2022-05-12	60.99	61.64	57.71	58.40	19968
2022-05-13	59.00	60.77	58.40	59.61	25679
2022-05-16	60.01	60.01	59.09	59.28	9799
2022-05-17	59.97	61.03	59.57	60.37	15936
2022-05-18	60.82	60.82	59.08	59.17	12683
2022-05-19	59.30	61.15	59.21	60.12	14935
2022-05-20	60.89	60.89	59.59	60.31	18472
2022-05-23	60.70	62.04	60.50	61.00	27018
2022-05-24	60.62	61.50	59.72	60.58	18154
2022-05-25	60.00	61.25	59.82	60.02	25455
2022-05-26	60.36	62.02	60.00	61.59	37054
2022-05-27	62.11	63.83	61.97	62.68	43614
2022-05-31	62.12	63.06	61.65	61.99	11533
2022-06-01	61.98	63.83	61.98	63.15	14862
2022-06-02	62.87	65.88	62.87	64.26	25541
2022-06-03	64.00	64.00	62.30	62.70	25730
2022-06-06	63.39	64.42	63.09	63.60	23390
2022-06-07	63.59	65.54	62.65	64.97	22155
2022-06-08	64.98	65.45	64.69	64.96	12345
2022-06-09	64.99	65.57	64.26	64.99	13469
2022-06-10	64.37	64.40	63.59	63.82	7176
2022-06-13	63.00	63.70	62.17	62.30	19027
2022-06-14	62.67	62.67	61.41	61.70	7650
2022-06-15	61.63	63.32	61.19	62.08	11875
2022-06-16	60.89	61.28	60.65	60.90	6759
2022-06-17	61.06	62.16	61.06	61.77	17554
2022-06-21	63.00	63.20	61.76	62.22	11629
2022-06-22	62.09	62.09	61.57	61.57	7891
2022-06-23	61.87	61.87	60.53	61.10	13501
2022-06-24	60.95	64.69	60.95	64.34	70857
2022-06-27	63.72	64.50	61.81	62.00	16417
2022-06-28	63.32	63.97	61.06	61.34	9104
2022-06-29	60.09	61.68	60.09	61.35	15518
2022-06-30	60.51	62.47	60.51	61.50	7106
2022-07-01	61.80	61.82	61.39	61.57	5330
2022-07-05	61.09	61.93	60.75	61.46	8478
2022-07-06	61.50	61.50	60.15	60.15	4889
2022-07-07	60.17	62.15	59.91	60.92	3815
2022-07-08	61.72	61.72	61.50	61.50	2272
2022-07-11	61.08	61.44	60.34	60.40	5823
2022-07-12	60.00	60.76	59.84	59.90	6330
2022-07-13	59.26	60.28	59.20	59.83	3637
2022-07-14	59.19	60.11	59.00	59.55	4829
2022-07-15	60.02	60.89	59.76	60.49	5070
2022-07-18	60.49	60.89	60.07	60.07	3410
2022-07-19	60.15	61.72	60.15	61.24	5079
2022-07-20	61.06	61.91	61.06	61.70	6344
2022-07-21	61.22	61.22	60.26	60.79	7625
2022-07-22	60.65	60.65	59.63	59.76	3665
2022-07-25	59.55	61.12	59.55	60.00	5430
2022-07-26	59.50	59.90	59.50	59.90	1927
2022-07-27	60.05	60.64	59.75	60.64	4835
2022-07-28	60.69	60.69	59.84	60.00	6102
2022-07-29	59.79	60.47	59.65	59.80	10972
2022-08-01	59.90	60.66	59.75	60.35	7593
2022-08-02	60.41	61.13	59.55	59.80	10591
2022-08-03	59.98	60.39	59.01	59.75	21392
2022-08-04	59.76	60.62	59.76	60.40	3866
2022-08-05	62.00	70.35	62.00	69.37	49515
2022-08-08	69.89	73.50	69.89	70.86	21948
2022-08-09	71.34	71.50	67.45	67.45	20153
2022-08-10	67.72	70.50	67.67	70.49	28630
2022-08-11	70.93	74.48	70.93	73.35	56037
2022-08-12	73.35	78.40	73.09	76.92	63648
2022-08-15	76.73	86.18	76.67	84.70	50789
2022-08-16	84.99	87.19	81.02	82.90	62275
2022-08-17	82.55	84.81	80.82	82.85	28621
2022-08-18	83.00	83.00	80.48	80.89	17936
2022-08-19	80.39	81.28	75.52	80.35	39777
2022-08-22	79.97	81.15	78.54	78.99	13755
2022-08-23	79.52	80.94	78.61	80.23	20540
2022-08-24	79.74	81.48	79.69	80.68	12354
2022-08-25	80.44	81.50	78.70	80.55	29064
2022-08-26	80.56	80.90	79.75	80.66	9436
2022-08-29	79.95	81.50	79.45	80.74	6815
2022-08-30	80.59	81.20	77.74	78.49	16248
2022-08-31	78.05	78.80	76.49	77.80	37272
2022-09-01	77.59	77.60	75.26	75.90	11235
2022-09-02	76.35	76.82	74.65	75.49	11731
2022-09-06	75.49	76.36	75.08	75.84	18233
2022-09-07	75.82	77.77	75.77	76.57	11421
2022-09-08	75.90	78.33	75.90	77.57	9506
2022-09-09	78.40	81.14	78.36	79.32	24726
2022-09-12	79.32	80.50	79.32	79.97	19633
2022-09-13	79.40	79.40	75.37	76.52	36197
2022-09-14	76.54	78.55	76.54	77.55	21861
2022-09-15	78.60	78.60	77.00	77.27	14992
2022-09-16	77.09	77.65	76.04	76.34	48097
2022-09-19	75.90	77.99	75.50	77.00	15468
2022-09-20	76.04	76.70	74.11	74.91	27271
2022-09-21	75.50	76.45	73.68	74.42	14612
2022-09-22	74.00	74.71	73.10	73.99	6273
2022-09-23	73.02	73.72	71.51	72.11	18687
2022-09-26	71.77	74.28	71.23	71.95	23662
2022-09-27	72.19	74.00	71.66	72.14	32551
2022-09-28	72.07	73.43	71.71	72.79	22397
2022-09-29	72.72	72.72	70.16	70.16	29440
2022-09-30	70.68	72.58	70.66	71.15	23543
2022-10-03	72.12	73.31	71.00	72.66	10665
2022-10-04	75.43	75.43	73.16	73.45	12091
2022-10-05	72.71	74.28	72.21	74.00	7970
2022-10-06	73.31	73.70	72.50	72.50	12924
2022-10-07	72.50	72.98	71.50	72.12	9305
2022-10-10	72.88	73.04	71.48	72.85	7870
2022-10-11	72.49	73.75	72.10	72.60	14063
2022-10-12	72.15	72.32	71.35	71.80	7591
2022-10-13	70.68	74.17	70.60	73.90	12845
2022-10-14	73.30	74.00	72.37	72.89	9798
2022-10-17	72.96	74.44	72.56	74.44	17575
2022-10-18	75.15	76.21	74.22	76.13	8136
2022-10-19	75.19	75.90	73.64	74.91	9900
2022-10-20	74.74	74.74	73.36	73.80	3879
2022-10-21	73.50	77.60	71.08	77.31	6296
2022-10-24	76.83	77.20	75.06	76.15	13715
2022-10-25	76.32	79.40	76.32	78.80	23778
2022-10-26	77.40	79.62	77.31	79.30	9052
2022-10-27	79.55	80.70	79.09	79.52	7930
2022-10-28	79.22	82.64	79.22	79.67	9368
2022-10-31	79.85	80.35	79.37	79.37	7404
2022-11-01	82.00	86.32	80.62	85.06	16418
2022-11-02	85.00	86.32	80.30	82.60	22253
2022-11-03	82.16	84.90	81.00	81.00	12552
2022-11-04	82.00	82.47	80.72	82.47	11554
2022-11-07	81.76	83.55	81.76	82.37	4324
2022-11-08	82.50	83.25	81.85	83.25	7705
2022-11-09	82.32	83.50	80.05	80.44	12107
2022-11-10	82.71	84.99	82.71	84.99	8417
2022-11-11	86.00	86.75	84.00	84.48	9991
2022-11-14	81.19	85.38	81.19	84.30	9890
2022-11-15	85.58	85.69	84.62	84.97	6284
2022-11-16	84.96	84.96	83.62	83.62	2902
2022-11-17	83.60	84.70	83.20	84.66	5457
2022-11-18	85.61	88.36	84.69	87.91	28992
2022-11-21	88.32	89.72	88.32	89.35	9013
2022-11-22	88.68	89.66	87.53	88.72	10381
2022-11-23	88.72	88.72	87.56	88.28	4417
2022-11-25	88.81	88.81	88.00	88.10	4580
2022-11-28	87.84	87.84	86.65	87.72	21324
2022-11-29	87.91	89.46	87.25	89.46	11744
2022-11-30	89.00	94.50	89.00	94.34	13202
2022-12-01	94.10	96.00	92.02	92.49	11568
2022-12-02	91.00	91.45	88.30	89.83	10753
2022-12-05	88.04	91.91	87.99	90.71	10846
2022-12-06	90.63	94.00	90.63	93.84	25494
2022-12-07	92.82	93.46	91.80	92.43	6658
2022-12-08	92.51	92.98	89.86	91.40	7067
2022-12-09	91.98	91.98	88.43	88.62	7228
2022-12-12	90.40	91.34	86.61	87.21	11141
2022-12-13	89.44	89.69	88.00	88.98	19234
2022-12-14	88.48	88.86	86.76	86.78	7516
2022-12-15	86.87	87.55	84.45	84.68	7803
2022-12-16	83.27	86.69	83.27	85.96	18632
2022-12-19	86.51	89.20	83.55	83.55	7883
2022-12-20	83.16	83.98	82.90	83.62	5047
2022-12-21	86.49	86.86	84.69	84.69	6469
2022-12-22	84.01	84.11	84.01	84.11	3273
2022-12-23	82.55	82.55	80.00	81.85	11038
2022-12-27	82.51	82.75	81.28	82.30	6392
2022-12-28	82.79	82.99	79.44	80.11	12020
2022-12-29	80.80	84.44	80.80	83.84	4777
2022-12-30	82.88	83.29	81.59	83.29	3868
2023-01-03	82.93	82.96	80.40	80.40	9830
2023-01-04	87.02	87.02	80.23	81.35	10187
2023-01-05	81.93	81.93	78.53	79.29	11071
2023-01-06	79.60	80.97	78.86	80.06	25233
2023-01-09	80.73	81.60	80.25	81.60	4163
2023-01-10	81.36	84.60	81.36	82.50	8758
2023-01-11	83.00	85.10	83.00	84.11	5435
2023-01-12	84.92	87.92	84.92	87.92	11378
2023-01-13	87.00	89.89	85.87	87.37	13859
2023-01-17	86.63	88.56	85.11	85.11	4629
2023-01-18	85.13	87.95	84.65	85.60	10027
2023-01-19	85.18	86.20	84.92	85.80	14864
2023-01-20	86.16	86.87	83.28	85.65	16435
2023-01-23	86.20	89.11	86.20	88.70	6294
2023-01-24	87.27	88.50	86.00	86.00	10892
2023-01-25	85.25	86.18	85.00	85.70	7668
2023-01-26	86.60	87.07	85.13	86.93	2322
2023-01-27	88.45	88.45	84.57	84.65	3890
2023-01-30	85.00	85.99	85.00	85.00	3942
2023-01-31	85.25	89.80	85.25	88.33	7654
2023-02-01	88.90	92.25	88.90	90.94	8671
2023-02-02	92.30	92.30	88.79	89.19	9401
2023-02-03	89.89	91.72	89.19	91.10	7098
2023-02-06	89.75	90.40	88.00	88.93	10322
2023-02-07	88.90	90.00	88.00	88.69	9570
2023-02-08	89.70	90.88	88.76	90.21	13137
2023-02-09	90.86	92.53	90.40	91.31	10178
2023-02-10	91.00	92.50	91.00	92.08	11251
2023-02-13	92.08	95.01	92.08	95.01	5866
2023-02-14	95.71	95.71	92.33	92.70	8825
2023-02-15	92.70	93.93	92.70	93.62	3986
2023-02-16	93.24	94.12	93.24	94.12	7040
2023-02-17	94.12	94.67	93.11	94.67	8713
2023-02-21	94.13	94.13	91.21	91.21	11758
2023-02-22	91.81	93.20	91.58	91.58	7465
2023-02-23	91.40	91.58	90.65	90.65	2947
2023-02-24	90.00	91.80	88.80	88.81	6463
2023-02-27	89.32	90.79	88.55	89.58	13506
2023-02-28	90.00	90.61	88.62	89.17	6839
2023-03-01	88.98	89.91	88.60	88.60	11185
2023-03-02	93.04	113.32	93.01	107.98	57878
2023-03-03	109.00	117.06	109.00	112.95	19843
2023-03-06	114.00	121.50	114.00	118.11	81896
2023-03-07	119.20	124.70	118.97	121.67	45862
2023-03-08	123.02	126.12	119.54	121.10	24460
2023-03-09	123.00	125.50	121.26	121.26	21234
2023-03-10	121.11	122.06	117.10	118.00	29443
2023-03-13	117.11	119.00	113.61	115.20	17251
2023-03-14	115.95	120.14	115.95	119.11	12405
2023-03-15	117.11	118.99	114.68	115.48	17829
2023-03-16	116.97	119.35	115.04	117.54	10235
2023-03-17	115.93	119.48	115.93	118.78	28539
2023-03-20	118.79	119.57	118.79	119.15	17094
2023-03-21	122.95	123.30	120.32	121.72	13169
2023-03-22	122.69	124.52	121.99	122.59	18273
2023-03-23	123.11	127.10	120.34	121.28	19688
2023-03-24	121.18	125.32	121.18	124.10	10157
2023-03-27	124.52	125.50	123.52	123.95	17818
2023-03-28	124.23	125.75	122.74	124.59	19533
2023-03-29	124.77	127.64	124.27	126.80	26024
2023-03-30	126.88	128.38	125.78	127.69	14447
2023-03-31	128.82	129.60	126.96	128.04	29662
2023-04-03	128.34	128.38	120.11	124.91	35878
2023-04-04	125.01	125.99	122.53	123.33	21240
2023-04-05	123.55	123.95	121.30	121.40	17279
2023-04-06	121.56	121.65	119.26	119.62	17571
2023-04-10	119.77	120.75	119.64	119.64	6280
2023-04-11	119.78	125.89	119.78	124.82	15012
2023-04-12	124.93	128.07	124.93	125.53	8713
2023-04-13	125.97	125.97	124.77	125.08	13898
2023-04-14	127.69	127.69	125.16	125.35	8464
2023-04-17	125.56	127.15	125.56	126.96	12346
2023-04-18	127.01	128.32	125.92	128.09	12446
2023-04-19	128.27	130.00	127.74	127.75	6443
2023-04-20	126.79	128.45	126.77	127.70	7191
2023-04-21	127.27	128.43	126.27	127.06	11131
2023-04-24	127.06	127.42	125.31	125.31	9829
2023-04-25	125.32	127.32	122.30	122.30	20489
2023-04-26	120.27	122.25	119.46	121.08	9775
2023-04-27	121.11	126.79	119.67	123.11	31286
2023-04-28	123.11	124.88	122.58	124.28	13266
2023-05-01	124.35	127.75	124.35	127.70	18319
2023-05-02	126.50	129.40	126.32	129.40	9755
2023-05-03	129.40	129.40	125.01	125.01	12438
2023-05-04	131.38	152.16	131.00	149.98	39148
2023-05-05	149.89	155.89	149.33	151.30	28740
2023-05-08	151.02	151.02	140.26	142.48	13176
2023-05-09	141.48	148.13	141.02	145.35	10030
2023-05-10	145.56	147.56	143.56	147.56	11575
2023-05-11	147.50	151.96	144.58	151.20	12259
2023-05-12	155.90	155.90	146.24	148.48	11883
2023-05-15	149.29	152.50	149.29	150.82	9599
2023-05-16	150.10	150.10	144.60	146.21	22441
2023-05-17	147.36	151.79	146.77	151.79	15458
2023-05-18	151.73	151.73	147.77	149.93	5324
2023-05-19	151.55	152.95	150.00	150.00	10694
2023-05-22	151.46	159.45	151.46	159.45	15180
2023-05-23	154.13	159.45	154.01	155.63	13457
2023-05-24	155.60	155.75	152.00	153.74	10203
2023-05-25	154.19	158.72	152.29	154.66	10350
2023-05-26	155.00	158.74	154.96	157.66	16427
2023-05-30	156.34	158.88	151.18	151.55	11926
2023-05-31	152.79	155.24	152.58	153.71	51833
2023-06-01	154.70	154.70	143.00	145.26	26383
2023-06-02	146.02	153.14	146.02	152.20	12181
2023-06-05	152.76	153.00	148.56	150.00	12943
2023-06-06	151.85	158.00	151.85	154.00	13272
2023-06-07	158.00	164.44	157.11	163.74	18250
2023-06-08	164.19	166.25	163.15	163.15	11384
2023-06-09	163.45	166.03	160.60	164.75	8681
2023-06-12	163.38	170.00	163.38	169.31	12980
2023-06-13	171.93	177.00	171.49	172.40	21062
2023-06-14	171.99	171.99	156.50	159.92	23066
2023-06-15	167.27	168.62	162.20	166.98	12219
2023-06-16	168.49	171.87	164.16	170.33	23536
2023-06-20	168.93	170.92	164.31	166.07	10436
2023-06-21	166.00	168.08	165.31	166.33	8735
2023-06-22	167.23	168.87	164.72	166.35	16417
2023-06-23	164.30	168.80	162.26	162.26	68644
2023-06-26	161.42	165.26	161.42	161.99	8495
2023-06-27	161.04	172.43	161.04	171.37	13121
2023-06-28	171.37	171.98	166.37	166.95	13429
2023-06-29	163.40	168.65	152.28	155.62	49312
2023-06-30	155.00	157.13	149.61	156.10	35489
2023-07-03	157.00	159.90	157.00	159.66	8349
2023-07-05	159.88	164.04	158.94	164.04	17672
2023-07-06	162.50	162.50	151.00	152.43	16445
2023-07-07	153.98	157.01	153.98	154.69	8996
2023-07-10	154.26	161.75	153.94	161.75	10104
2023-07-11	162.99	164.32	160.70	163.36	9206
2023-07-12	165.00	170.98	163.00	166.16	16283
2023-07-13	167.79	174.00	166.85	171.90	14469
2023-07-14	172.08	172.08	165.00	168.30	11075
2023-07-17	167.00	175.95	167.00	172.85	14316
2023-07-18	172.02	183.00	172.02	182.06	13643
2023-07-19	182.98	182.98	173.69	177.34	10561
2023-07-20	179.26	180.00	175.32	179.27	12783
2023-07-21	177.63	178.12	172.33	172.42	8688
2023-07-24	172.00	179.25	170.04	175.80	8807
2023-07-25	175.84	175.84	170.53	172.88	4729
2023-07-26	177.72	177.72	173.27	176.20	8029
2023-07-27	176.31	176.31	169.50	171.20	16064
2023-07-28	175.46	177.46	172.71	174.91	11965
2023-07-31	177.33	177.33	172.43	173.51	11193
2023-08-01	174.00	183.22	170.80	179.99	17775
2023-08-02	178.36	184.82	177.03	178.50	15667
2023-08-03	175.80	177.00	155.21	164.07	29784
2023-08-04	164.06	168.00	163.77	163.77	8620
2023-08-07	165.16	167.95	163.26	165.32	10118
2023-08-08	165.03	165.03	160.65	163.28	17051
2023-08-09	163.28	171.22	160.18	171.22	20040
2023-08-10	171.22	172.00	158.24	159.55	27930
2023-08-11	159.55	166.89	159.55	165.20	20140
2023-08-14	163.74	163.74	160.07	160.07	7055
2023-08-15	160.11	165.00	159.40	161.20	21903
2023-08-16	163.00	165.70	160.73	160.73	11310
2023-08-17	159.47	162.81	157.00	157.01	11021
2023-08-18	156.00	162.50	156.00	158.40	29551
2023-08-21	158.01	161.27	158.01	160.95	10689
2023-08-22	161.50	164.74	161.00	161.61	15574
2023-08-23	165.27	168.36	165.11	167.24	8025
2023-08-24	167.42	169.00	162.79	163.40	9968
2023-08-25	162.99	164.94	159.31	164.71	11832
2023-08-28	163.50	165.88	162.89	163.54	9071
2023-08-29	164.99	168.36	164.80	167.48	9211
2023-08-30	166.40	173.41	166.40	172.81	12164
2023-08-31	174.00	174.00	167.61	169.49	17372
2023-09-01	172.15	173.00	169.66	169.90	8643
2023-09-05	166.57	174.15	164.01	168.91	18574
2023-09-06	170.41	174.49	170.16	173.75	15747
2023-09-07	174.00	180.20	171.09	179.53	31659
2023-09-08	180.90	181.00	172.73	175.03	13960
2023-09-11	170.52	170.52	170.52	170.52	1068
2023-09-12	169.40	172.00	165.27	166.92	13071
2023-09-13	165.00	165.51	159.80	159.80	15181
2023-09-14	160.85	166.37	160.85	166.37	11077
2023-09-15	166.27	169.18	163.90	166.88	56109
2023-09-18	166.88	170.20	156.54	157.20	19940
2023-09-19	156.36	160.82	156.36	158.71	23898
2023-09-20	158.71	161.10	156.07	156.40	13377
2023-09-21	153.94	154.95	150.00	151.00	16835
2023-09-22	152.71	163.54	152.71	163.48	39573
2023-09-25	161.47	169.20	161.47	164.46	36791
2023-09-26	161.47	164.20	158.49	161.87	25622
2023-09-27	161.60	169.45	161.60	168.29	29097
2023-09-28	170.60	170.83	165.75	165.75	58753
2023-09-29	166.67	166.67	159.59	162.58	23430
2023-10-02	163.50	164.00	156.99	158.87	21823
2023-10-03	157.87	161.00	157.14	157.94	23725
2023-10-04	158.02	160.97	155.01	160.41	23702
2023-10-05	159.62	161.00	158.01	159.90	11850
2023-10-06	159.18	164.50	157.62	162.36	15990
2023-10-09	161.51	163.20	158.27	161.30	20243
2023-10-10	164.13	167.58	161.97	162.24	38698
2023-10-11	161.13	165.00	156.28	157.21	34726
2023-10-12	157.94	157.94	148.06	148.74	19295
2023-10-13	148.01	152.13	140.91	143.00	21474
2023-10-16	143.99	146.00	141.99	143.06	41465
2023-10-17	141.51	151.40	141.51	148.98	25000
2023-10-18	148.36	149.00	140.15	141.38	21151
2023-10-19	140.15	144.60	140.01	140.54	18899
2023-10-20	140.77	140.77	137.51	138.59	10780
2023-10-23	137.00	141.00	134.77	136.47	23703
2023-10-24	144.10	144.10	134.90	136.00	22134
2023-10-25	134.98	136.90	132.58	133.19	27620
2023-10-26	135.19	136.74	131.73	132.68	38164
2023-10-27	133.05	134.48	131.08	132.38	20266
2023-10-30	132.72	135.44	130.13	134.57	26790
2023-10-31	134.51	137.66	133.51	135.35	19763
2023-11-01	134.50	138.78	134.37	138.51	27639
2023-11-02	136.00	136.00	104.96	110.28	52975
2023-11-03	111.28	116.38	110.25	116.22	29987
2023-11-06	115.98	117.74	114.29	116.12	21695
2023-11-07	118.16	121.99	116.82	120.45	29299
2023-11-08	122.89	122.89	115.95	120.46	18120
2023-11-09	120.96	121.56	118.42	119.58	12601
2023-11-10	120.60	124.06	120.60	123.15	10831
2023-11-13	121.54	125.18	121.54	124.98	25430
2023-11-14	129.68	134.25	126.96	133.79	21370
2023-11-15	135.70	135.70	130.17	131.50	15017
2023-11-16	131.86	131.86	129.61	130.47	15845
2023-11-17	131.80	133.50	130.98	131.55	13790
2023-11-20	131.66	133.96	131.50	132.98	15783
2023-11-21	132.80	133.20	131.31	132.78	11804
2023-11-22	133.00	133.00	132.15	132.58	5990
2023-11-24	133.52	133.52	131.54	131.54	6470
2023-11-27	129.77	131.00	126.88	127.02	18594
2023-11-28	128.00	128.00	123.00	123.00	19198
2023-11-29	126.01	127.61	124.76	126.78	11229
2023-11-30	126.13	127.37	124.43	124.61	16474
2023-12-01	125.65	129.93	125.65	128.39	20245
2023-12-04	129.09	131.93	129.09	130.41	14172
2023-12-05	129.58	129.69	127.66	127.66	7816
2023-12-06	129.50	129.50	124.74	126.07	12745
2023-12-07	126.05	127.22	124.51	127.22	10054
2023-12-08	128.16	130.24	123.18	126.55	28884
2023-12-11	126.16	129.24	125.40	128.67	7756
2023-12-12	128.00	128.90	125.31	126.01	8636
2023-12-13	129.84	131.83	128.10	129.47	22595
2023-12-14	131.80	135.80	131.80	131.85	13405
2023-12-15	133.44	135.00	127.74	128.24	21333
2023-12-18	129.82	133.88	129.82	131.07	6522
2023-12-19	131.50	133.86	131.50	132.37	9235
2023-12-20	134.21	135.80	131.43	131.86	10405
2023-12-21	132.00	134.52	131.71	134.51	7407
2023-12-22	133.37	135.78	131.53	135.78	11525
2023-12-26	133.98	138.33	133.52	134.53	9591
2023-12-27	135.50	136.60	135.11	136.60	11743
2023-12-28	139.37	139.37	134.74	136.50	12732
2023-12-29	135.37	136.67	133.23	133.86	30698
2024-01-02	134.67	138.00	131.59	132.94	11014
2024-01-03	132.51	132.51	126.80	127.69	11054
2024-01-04	128.72	128.72	126.15	128.40	21548
2024-01-05	127.96	128.36	126.00	126.09	14733
2024-01-08	126.37	128.47	125.63	128.30	11785
2024-01-09	127.50	127.50	123.46	124.87	12542
2024-01-10	120.86	123.88	120.65	123.88	17561
2024-01-11	124.96	124.96	120.17	124.77	6149
2024-01-12	127.99	127.99	123.53	124.99	13703
2024-01-16	123.50	125.56	120.16	120.23	18601
2024-01-17	120.33	125.73	118.35	125.73	17556
2024-01-18	125.47	128.03	123.03	126.46	12530
2024-01-19	126.76	126.76	122.50	124.00	11123
2024-01-22	125.22	127.75	124.65	125.79	16008
2024-01-23	125.81	126.47	122.21	122.28	18040
2024-01-24	124.54	127.94	122.45	126.52	17127
2024-01-25	128.00	131.56	126.20	131.54	19967
2024-01-26	136.76	136.76	130.13	131.70	18720
2024-01-29	132.10	133.14	127.52	127.52	36685
2024-01-30	126.40	130.40	125.08	126.90	20433
2024-01-31	127.38	129.53	122.25	122.25	7876
2024-02-01	123.33	128.54	123.33	128.04	19970
2024-02-02	125.93	126.70	124.86	124.86	8966
2024-02-05	123.05	125.32	121.90	122.95	13465
2024-02-06	121.96	126.70	121.96	123.76	11685
2024-02-07	123.20	123.21	121.30	121.30	5537
2024-02-08	119.69	129.50	119.69	126.86	15266
2024-02-09	127.07	129.03	125.31	129.03	16617
2024-02-12	129.99	134.27	128.21	133.14	36123
2024-02-13	128.14	128.14	122.78	123.15	8875
2024-02-14	124.12	130.96	124.12	130.07	18752
2024-02-15	134.53	134.54	131.92	133.96	9718
2024-02-16	133.45	134.02	129.05	133.35	8508
2024-02-20	131.21	133.22	126.50	126.54	17462
2024-02-21	125.81	131.60	122.23	131.60	13979
2024-02-22	130.86	132.48	129.79	130.08	16121
2024-02-23	129.69	132.72	129.18	132.72	6002
2024-02-26	132.72	136.35	132.72	135.03	16615
2024-02-27	136.00	139.00	135.14	138.00	13374
2024-02-28	137.74	139.00	131.96	131.96	20690
2024-02-29	134.65	137.48	134.65	137.48	8233
2024-03-01	136.03	136.48	133.46	134.59	16745
2024-03-04	134.62	135.05	132.20	132.20	7520
2024-03-05	130.48	130.48	128.89	130.20	10790
2024-03-06	130.19	134.45	130.19	134.28	11872
2024-03-07	136.86	141.19	133.86	133.90	38745
2024-03-08	122.92	133.86	116.50	129.01	81850
2024-03-11	129.35	139.94	127.60	129.49	39310
2024-03-12	129.49	131.36	126.18	129.17	18159
2024-03-13	129.69	129.86	127.03	129.49	12865
2024-03-14	128.18	130.00	126.47	127.25	14285
2024-03-15	127.54	128.95	126.67	126.67	24200
2024-03-18	126.67	127.02	121.90	121.90	13556
2024-03-19	120.52	125.40	120.52	123.29	14668
2024-03-20	122.65	127.50	121.45	127.50	17920
2024-03-21	126.96	127.92	125.00	126.38	17769
2024-03-22	126.63	126.63	124.17	125.44	7299
2024-03-25	125.82	125.82	123.00	123.00	5388
2024-03-26	123.41	124.90	121.50	121.50	10847
2024-03-27	124.01	126.51	124.01	125.30	21906
2024-03-28	126.87	129.25	126.63	128.67	13292
2024-04-01	129.48	129.50	126.39	126.39	14673
2024-04-02	126.05	126.41	123.51	126.21	9686
2024-04-03	124.50	129.00	124.50	126.57	9732
2024-04-04	128.79	129.24	126.19	126.81	8145
2024-04-05	129.31	129.31	125.25	127.20	9890
2024-04-08	128.18	129.89	128.01	128.01	6950
2024-04-09	131.01	131.55	127.57	129.01	14588
2024-04-10	125.78	128.60	122.89	126.00	19768
2024-04-11	127.26	129.15	124.94	125.97	10594
2024-04-12	124.01	125.85	122.25	123.78	8144
2024-04-15	123.78	124.50	122.01	124.08	18636
2024-04-16	122.20	124.00	122.11	123.11	12908
2024-04-17	122.00	124.39	121.21	122.52	14553
2024-04-18	122.52	123.18	120.42	120.42	8032
2024-04-19	120.00	124.66	120.00	124.66	19307
2024-04-22	123.69	124.80	122.00	122.42	13759
2024-04-23	125.08	125.11	122.94	123.27	9142
2024-04-24	122.06	124.61	122.01	124.61	13132
2024-04-25	123.00	124.46	123.00	123.59	8777
2024-04-26	123.90	126.33	123.70	124.71	13376
2024-04-29	124.71	125.46	123.79	123.79	18715
2024-04-30	123.54	123.54	120.78	121.03	17632
2024-05-01	122.48	124.92	122.48	124.32	10594
2024-05-02	120.38	125.97	120.38	125.97	12686
2024-05-03	126.33	127.33	124.24	126.75	8954
2024-05-06	127.34	127.99	125.10	125.34	11554
2024-05-07	125.11	129.69	125.10	127.01	36283
2024-05-08	125.70	129.99	123.49	129.00	18743
2024-05-09	128.90	132.48	128.89	132.48	18801
2024-05-10	131.63	131.88	129.87	131.12	12973
2024-05-13	131.83	133.72	129.84	129.84	12388
2024-05-14	131.80	132.28	129.81	131.00	25906
2024-05-15	132.03	135.33	132.03	135.33	18308
2024-05-16	133.11	133.11	133.11	133.11	6668
2024-05-17	133.90	134.16	130.77	131.38	12237
2024-05-20	131.35	132.50	129.18	130.34	20858
2024-05-21	129.72	131.85	129.40	131.85	12430
2024-05-22	130.86	130.86	124.93	129.08	26919
2024-05-23	129.38	129.38	124.80	127.78	26892
2024-05-24	127.77	131.38	127.77	131.38	13672
2024-05-28	131.34	132.75	130.41	132.25	38598
2024-05-29	128.47	128.87	127.82	128.09	12879
2024-05-30	130.92	132.62	130.92	131.84	11384
2024-05-31	133.05	134.85	131.80	134.34	14684
2024-06-03	136.37	136.37	132.00	133.00	14222
2024-06-04	132.48	132.48	128.88	129.13	17338
2024-06-05	130.75	134.01	130.25	133.32	18506
2024-06-06	131.86	131.86	128.57	130.11	30087
2024-06-07	127.89	128.16	127.89	128.08	5621
2024-06-10	127.97	128.22	126.31	128.22	7958
2024-06-11	128.68	130.44	128.68	130.35	10562
2024-06-12	132.53	135.57	132.32	134.19	12384
2024-06-13	134.13	134.13	131.31	133.13	7200
2024-06-14	132.34	132.60	130.35	131.58	17290
2024-06-17	130.21	133.61	129.32	133.33	13767
2024-06-18	134.97	137.07	130.72	131.79	21952
2024-06-20	131.75	131.75	127.72	128.13	9788
2024-06-21	127.84	127.84	124.52	124.91	34367
2024-06-24	124.90	124.90	120.78	121.90	13453
2024-06-25	122.56	122.98	120.02	122.23	7557
2024-06-26	122.73	123.88	122.62	123.30	9520
2024-06-27	123.88	124.21	122.08	124.21	7860
2024-06-28	124.88	125.79	123.61	124.54	54342
2024-07-01	122.31	122.40	120.92	121.50	6874
2024-07-02	122.35	123.41	120.87	121.09	8144
2024-07-03	121.48	122.64	121.48	122.64	4847
2024-07-05	122.80	122.80	119.96	121.05	13795
2024-07-08	121.05	122.20	119.66	119.80	17561
2024-07-09	120.54	120.54	116.24	116.90	9504
2024-07-10	117.16	119.93	110.56	112.94	49178
2024-07-11	114.38	121.50	113.85	119.80	32620
2024-07-12	120.55	122.86	117.58	119.32	27836
2024-07-15	120.53	122.69	120.00	120.22	24839
2024-07-16	122.07	130.07	122.07	130.07	17191
2024-07-17	128.69	130.87	124.81	127.57	14906
2024-07-18	128.82	128.82	124.11	124.31	16696
2024-07-19	125.19	125.49	123.55	124.06	10199
2024-07-22	124.23	129.94	122.92	129.88	30556
2024-07-23	128.35	130.81	127.85	127.85	29100
2024-07-24	126.67	128.74	125.48	125.48	24519
2024-07-25	129.83	130.95	128.13	128.29	20749
2024-07-26	131.16	134.11	131.16	133.68	12965
2024-07-29	130.00	131.98	130.00	130.75	9306
2024-07-30	130.75	133.99	130.12	133.87	19159
2024-07-31	135.10	141.66	133.72	137.87	17229
2024-08-01	136.50	137.53	126.00	127.20	19284
2024-08-02	122.00	125.09	121.50	124.43	12867
2024-08-05	121.00	123.19	118.00	120.18	20461
2024-08-06	118.69	122.28	118.11	121.43	28717
2024-08-07	123.95	123.95	117.91	118.60	28974
2024-08-08	119.60	122.00	119.11	119.11	6385
2024-08-09	118.94	118.94	114.34	115.70	23203
2024-08-12	116.68	116.68	113.30	113.40	11456
2024-08-13	114.21	118.10	114.01	118.00	13771
2024-08-14	117.39	117.39	114.89	115.53	10639
2024-08-15	118.75	121.46	116.92	120.68	11119
2024-08-16	121.07	121.63	118.98	118.98	48702
2024-08-19	119.50	120.30	118.03	118.70	9728
2024-08-20	118.39	118.39	116.35	117.04	5775
2024-08-21	117.04	119.44	117.04	118.49	8778
2024-08-22	117.63	117.63	116.55	116.55	14511
2024-08-23	117.89	123.39	117.89	123.39	10983
2024-08-26	123.46	123.46	120.17	120.17	18018
2024-08-27	120.07	120.10	118.78	119.90	9357
2024-08-28	118.64	119.49	117.88	119.49	10987
2024-08-29	119.46	121.80	117.83	119.70	10953
2024-08-30	120.00	121.06	119.42	119.93	13026
2024-09-03	119.50	119.50	115.49	115.49	9740
2024-09-04	114.48	116.76	114.48	116.76	12879
2024-09-05	116.19	116.19	115.54	115.54	11578
2024-09-06	114.00	115.82	113.63	113.86	11218
2024-09-09	113.42	114.83	113.35	113.35	11629
2024-09-10	114.25	114.25	112.20	114.09	13685
2024-09-11	109.11	113.97	109.01	113.97	13046
2024-09-12	114.96	115.71	114.40	114.40	6622
2024-09-13	116.12	117.29	115.26	117.29	9843
2024-09-16	116.82	117.50	115.30	117.13	9182
2024-09-17	118.00	119.58	117.84	117.84	8723
2024-09-18	118.64	120.50	117.84	119.40	8773
2024-09-19	121.96	122.84	119.46	122.84	7016
2024-09-20	124.21	124.80	120.32	120.32	32871
2024-09-23	121.68	122.19	121.05	122.19	6335
2024-09-24	122.06	123.50	121.40	122.43	8693
2024-09-25	124.08	126.37	124.08	126.37	12290
2024-09-26	128.47	130.48	128.47	130.48	16004
2024-09-27	132.73	133.01	130.55	130.55	19072
2024-09-30	130.62	130.62	127.57	128.08	10786
2024-10-01	124.57	125.70	121.60	121.60	12315
2024-10-02	121.50	124.00	121.50	123.20	8130
2024-10-03	121.77	121.77	120.81	121.10	4118
2024-10-04	123.96	123.96	121.27	121.94	5954
2024-10-07	120.57	123.00	120.57	122.25	6499
2024-10-08	122.19	122.28	121.29	121.40	5783
2024-10-09	122.18	124.34	122.12	122.77	6576
2024-10-10	120.61	122.00	120.11	121.33	4935
2024-10-11	121.86	123.83	121.11	123.83	7251
2024-10-14	123.11	123.51	122.22	123.00	5696
2024-10-15	122.42	125.80	122.14	122.14	8559
2024-10-16	123.27	126.68	123.27	124.89	7842
2024-10-17	124.51	128.83	124.51	128.02	7524
2024-10-18	127.96	127.96	125.20	125.20	5840
2024-10-21	124.41	125.66	122.91	122.91	9893
2024-10-22	122.04	124.00	121.20	123.60	7704
2024-10-23	123.40	125.97	122.50	125.97	9592
2024-10-24	126.00	126.29	125.19	125.19	9552
2024-10-25	126.40	126.40	123.95	124.46	5186
2024-10-28	124.17	129.00	124.17	126.30	5438
2024-10-29	125.18	127.47	124.00	127.26	7386
2024-10-30	126.55	126.55	123.43	123.43	8419
2024-10-31	122.51	123.00	122.51	123.00	4736
2024-11-01	124.00	126.00	123.66	126.00	6116
2024-11-04	126.60	126.77	124.70	124.83	10595
2024-11-05	124.80	124.80	120.88	123.33	14603
2024-11-06	128.39	137.48	128.39	134.94	23538
2024-11-07	133.14	138.25	133.14	136.96	7976
2024-11-08	139.80	140.97	137.59	140.84	16156
2024-11-11	141.31	142.91	139.76	142.83	7116
2024-11-12	141.38	142.85	139.93	140.89	9310
2024-11-13	142.57	142.57	138.95	139.07	7022
2024-11-14	139.11	139.80	135.35	137.19	18146
2024-11-15	137.47	138.96	131.80	134.03	8732
2024-11-18	133.12	134.27	130.97	131.54	9732
2024-11-19	130.91	133.37	130.91	132.94	8049
2024-11-20	132.51	134.95	131.23	134.95	13495
2024-11-21	136.03	136.49	135.00	136.20	15760
2024-11-22	136.01	140.02	135.85	138.52	19779
2024-11-25	140.37	145.28	140.37	143.56	24142
2024-11-26	142.00	142.25	135.50	137.65	20968
2024-11-27	138.18	138.18	135.00	136.19	10718
2024-11-29	135.64	139.12	135.64	136.02	8382
2024-12-02	135.95	138.00	135.42	136.38	12316
2024-12-03	137.48	137.65	137.25	137.25	6993
2024-12-04	138.00	138.09	133.95	136.60	7558
2024-12-05	132.00	136.29	132.00	135.22	11211
2024-12-06	136.68	136.68	134.43	136.51	11211
2024-12-09	137.78	138.74	134.88	134.88	7039
2024-12-10	134.11	134.11	130.24	131.42	11800
2024-12-11	131.80	134.29	131.80	132.40	14781
2024-12-12	133.90	133.90	132.19	132.19	7630
2024-12-13	132.25	132.83	130.35	132.83	13867
2024-12-16	131.80	133.97	131.80	133.05	8402
2024-12-17	132.31	132.31	130.13	130.42	9506
2024-12-18	130.95	130.95	125.00	126.13	11525
2024-12-19	127.84	128.50	124.96	126.88	13287
2024-12-20	125.63	126.53	123.19	124.19	35723
2024-12-23	123.77	125.00	123.77	124.88	8134
2024-12-24	124.07	128.16	124.07	128.16	5371
2024-12-26	128.55	129.73	127.87	129.73	5997
2024-12-27	131.05	131.05	125.99	126.97	8229
2024-12-30	126.89	129.27	126.89	129.09	11192
2024-12-31	129.00	129.63	127.03	127.79	5758
2025-01-02	129.72	129.72	125.00	128.43	5789
2025-01-03	127.00	128.90	125.77	128.90	8305
2025-01-06	130.00	132.00	126.80	126.80	6665
2025-01-07	125.88	126.92	125.34	126.92	6326
2025-01-08	125.05	125.57	124.79	125.55	6818
2025-01-10	123.64	123.64	120.76	123.47	11933
2025-01-13	121.62	123.44	120.86	123.44	8587
2025-01-14	124.83	124.83	122.31	123.29	8152
2025-01-15	126.00	126.00	123.36	125.40	5725
2025-01-16	124.99	126.07	123.54	126.07	7500
2025-01-17	127.57	127.57	124.70	125.90	5068
2025-01-21	127.30	129.95	127.30	129.20	12077
2025-01-22	128.49	130.10	127.75	128.84	9395
2025-01-23	129.54	131.13	129.01	131.13	11723
2025-01-24	132.02	144.61	132.02	141.80	36224
2025-01-27	141.00	148.20	141.00	144.83	64279
2025-01-28	144.02	145.54	141.52	143.12	54036
2025-01-29	143.05	148.08	142.74	144.74	45448
2025-01-30	146.77	151.54	145.95	146.84	47937
2025-01-31	146.84	154.90	146.84	150.44	315890
2025-02-03	148.96	148.96	140.54	143.77	30874
2025-02-04	142.96	144.73	142.27	142.77	19728
2025-02-05	144.25	147.36	143.72	145.31	26383
2025-02-06	159.36	148.53	144.94	146.28	19044
2025-02-07	147.01	147.27	144.28	146.73	20627
2025-02-10	146.49	150.00	141.23	141.23	28374
2025-02-11	141.59	142.92	139.20	142.89	13574
2025-02-12	141.11	141.98	137.70	140.53	29267
2025-02-13	140.45	143.03	139.58	142.94	15206
2025-02-14	142.74	142.86	140.73	140.73	14720
2025-02-18	140.92	142.08	139.19	141.93	12999
2025-02-19	141.66	141.66	140.30	140.90	8488
2025-02-20	141.22	141.22	137.79	139.14	12704
2025-02-21	140.84	140.84	134.31	134.32	11012
2025-02-24	135.75	135.88	131.65	131.65	12747
2025-02-25	131.77	134.38	131.77	133.71	13332
2025-02-26	135.12	135.20	132.67	134.15	21984
2025-02-27	133.25	133.25	130.27	130.57	15268
2025-02-28	130.55	130.97	128.22	130.28	18117
2025-03-03	130.52	130.52	124.80	124.91	9684
2025-03-04	124.05	127.75	122.11	122.48	21571
2025-03-05	123.74	123.81	121.78	123.19	18557
2025-03-06	122.53	123.60	121.62	123.55	15807
2025-03-07	122.23	122.62	120.52	120.52	12996
2025-03-10	120.80	121.18	118.99	120.05	19490
2025-03-11	121.21	123.17	120.45	122.54	19869
2025-03-12	122.99	124.12	122.32	123.00	17234
2025-03-13	122.70	125.70	122.70	123.50	24771
2025-03-14	133.07	150.62	133.07	144.35	43385
2025-03-17	144.45	151.49	144.45	150.96	59456
2025-03-18	149.20	153.62	149.20	151.20	36147
2025-03-19	150.14	153.29	149.00	152.34	58582
2025-03-20	150.93	151.52	146.83	148.54	57481
2025-03-21	146.58	146.58	141.07	141.86	77628
2025-03-24	144.72	146.85	143.87	146.85	52617
2025-03-25	146.24	149.00	146.23	147.07	59927
2025-03-26	146.07	147.02	142.35	144.90	23558
2025-03-27	143.79	145.93	143.44	145.78	20479
2025-03-28	144.99	146.00	141.34	142.72	18404
2025-03-31	140.46	142.29	139.50	140.09	46230
2025-04-01	139.96	142.39	139.96	142.27	16735
2025-04-02	140.78	144.62	140.00	144.24	16915
2025-04-03	138.80	138.80	133.00	134.55	19838
2025-04-04	130.00	135.50	128.97	134.37	29983
2025-04-07	129.50	136.86	128.00	133.84	25548
2025-04-08	135.44	136.08	129.58	130.74	26291
2025-04-09	128.50	142.86	128.50	142.41	37959
2025-04-10	138.54	139.97	132.71	136.84	19355
2025-04-11	137.29	141.31	136.80	140.07	12662
2025-04-14	142.88	142.88	137.62	138.93	13298
2025-04-15	138.02	141.23	136.25	138.62	21875
2025-04-16	137.30	140.35	136.28	140.35	22171
2025-04-17	139.54	139.54	136.57	136.91	25016
2025-04-21	135.40	136.30	133.39	134.27	16207
2025-04-22	135.34	137.77	134.88	137.77	15422
2025-04-23	139.88	142.88	137.02	137.03	21275
2025-04-24	137.81	141.02	137.80	138.50	17009
2025-04-25	136.74	139.17	136.74	139.15	16981
2025-04-28	138.48	139.90	136.25	137.32	16642
2025-04-29	137.93	139.21	137.10	138.10	20233
2025-04-30	135.92	137.85	133.46	137.37	13015
2025-05-01	138.75	139.93	137.14	137.14	14488
2025-05-02	130.00	138.59	130.00	137.36	15550
2025-05-05	137.48	137.98	131.57	132.31	21360
2025-05-06	130.31	134.29	130.01	133.67	21559
2025-05-07	135.06	135.23	132.15	133.69	17728
2025-05-08	135.24	136.40	133.62	135.56	10726
2025-05-09	135.44	136.28	134.61	135.70	12002
2025-05-12	139.06	140.48	137.01	138.42	21227
2025-05-13	138.18	144.50	137.77	141.80	26213
2025-05-14	140.38	140.92	139.00	139.38	15624
2025-05-15	138.88	139.58	136.47	138.70	21965
2025-05-16	138.57	139.31	137.11	138.21	11141
2025-05-19	136.47	139.92	136.47	139.06	14564
2025-05-20	138.83	139.00	137.80	137.80	16806
2025-05-21	136.70	138.30	134.84	135.34	13420
2025-05-22	134.65	136.59	134.05	135.63	39478
2025-05-23	133.27	138.99	133.27	138.26	118199
2025-05-27	138.88	143.63	136.61	143.30	61289
2025-05-28	142.88	146.43	141.26	146.01	163477
2025-05-29	145.96	147.50	144.08	146.79	153211
2025-05-30	145.41	145.79	141.90	142.64	181699
2025-06-02	142.28	142.74	139.59	140.02	119988
2025-06-03	140.96	141.28	138.93	140.64	77711
2025-06-04	140.48	141.24	139.26	140.67	67556
2025-06-05	141.03	144.05	138.84	143.97	174013
2025-06-06	144.19	148.27	144.13	146.61	92878
2025-06-09	146.80	152.35	145.82	150.87	392534
2025-06-10	150.48	152.98	149.80	152.98	157360
2025-06-11	152.88	155.76	152.40	154.94	48458
2025-06-12	153.72	157.09	152.83	156.84	47623
2025-06-13	154.29	154.30	150.42	151.40	36560
2025-06-16	153.39	155.30	152.82	154.21	64006
2025-06-17	152.88	154.54	152.08	153.31	182199
2025-06-18	153.84	157.82	153.15	155.48	248444
2025-06-20	156.65	159.05	152.93	153.54	71743
2025-06-23	152.88	154.74	148.00	152.74	85561
2025-06-24	153.24	156.24	151.76	154.24	251529
2025-06-25	154.24	155.79	151.85	153.23	192339
2025-06-26	153.22	161.31	151.09	159.93	406474
2025-06-27	159.48	161.39	156.48	159.00	147445
2025-06-30	160.56	165.33	157.52	159.81	137225
2025-07-01	159.28	162.86	155.45	161.03	140694
2025-07-02	160.98	167.08	158.03	167.08	114245
2025-07-03	166.64	170.47	165.01	169.29	42188
2025-07-07	168.55	169.17	164.85	165.83	112552
2025-07-08	166.02	169.36	164.32	165.73	128782
2025-07-09	167.14	169.22	165.28	168.43	190902
2025-07-10	168.28	171.94	167.47	167.60	275813
2025-07-11	167.28	169.09	164.21	167.32	430232
2025-07-14	167.32	169.31	163.18	169.18	470619
2025-07-15	169.30	170.88	161.10	161.10	227544
2025-07-16	161.80	162.91	156.66	156.68	54511
2025-07-17	157.77	160.00	153.19	153.21	69280
2025-07-18	155.01	155.01	148.56	148.72	72482
2025-07-21	149.72	150.25	144.54	145.16	86095
2025-07-22	144.60	146.42	143.81	143.81	69238
2025-07-23	144.94	147.65	144.52	146.02	48470
2025-07-24	146.02	146.02	141.40	141.79	38157
2025-07-25	143.14	143.79	139.04	141.24	33824
2025-07-28	141.38	142.89	140.11	142.18	39170
2025-07-29	143.58	144.29	141.24	142.88	42271
2025-07-30	144.20	145.21	139.53	140.59	68954
2025-07-31	153.08	157.37	147.91	154.33	82358
2025-08-01	151.07	152.42	145.55	148.80	49514
2025-08-04	148.97	154.24	148.37	153.89	57011
2025-08-05	154.86	155.00	148.05	153.92	33841
2025-08-06	152.80	156.77	151.11	156.48	31265
2025-08-07	156.89	158.06	153.22	154.44	26060
2025-08-08	155.64	159.31	155.64	159.12	20178
2025-08-11	160.07	162.63	158.97	161.80	24735
2025-08-12	163.92	172.00	161.87	172.00	38338
2025-08-13	170.67	176.40	170.52	176.30	37883
2025-08-14	172.19	184.61	172.11	183.66	52855
2025-08-15	183.90	183.90	172.11	177.80	69615
2025-08-18	178.35	182.50	177.00	180.56	36204
2025-08-19	180.69	182.48	178.66	180.36	46039
2025-08-20	180.75	180.91	177.18	179.98	36575
2025-08-21	178.07	184.89	178.07	184.57	58368
2025-08-22	186.06	193.60	184.50	193.39	43114
2025-08-25	193.00	195.15	190.07	191.04	61882
2025-08-26	190.22	195.06	190.12	194.45	68355
2025-08-27	195.35	195.97	190.55	190.73	57318
2025-08-28	191.85	197.56	190.12	197.49	112437
2025-08-29	196.60	196.60	189.80	191.07	79105
2025-09-02	189.13	190.00	187.11	187.92	42256
2025-09-03	187.05	190.30	186.79	189.64	105642
2025-09-04	189.30	191.70	186.75	191.34	72092
2025-09-05	192.84	195.10	187.80	192.13	48422
2025-09-08	192.56	194.46	190.94	192.54	48758
2025-09-09	192.47	193.50	187.29	188.55	28999
2025-09-10	189.28	194.25	186.12	193.57	61662
2025-09-11	193.01	199.27	193.01	198.62	66465
2025-09-12	197.53	199.13	196.31	198.75	41553
2025-09-15	199.88	203.00	197.41	200.37	101750
2025-09-16	199.08	200.50	194.43	197.66	72096
2025-09-17	198.31	205.33	197.20	200.80	85227
2025-09-18	201.92	207.02	200.99	206.03	51601
2025-09-19	207.08	207.08	200.78	201.79	86855
2025-09-22	201.66	206.92	199.88	206.33	75023
2025-09-23	207.30	208.99	200.54	200.90	84810
2025-09-24	200.60	202.99	192.32	198.59	87227
2025-09-25	196.30	199.90	192.00	198.53	83071
2025-09-26	198.21	200.99	194.38	199.36	95097
2025-09-29	200.55	202.08	195.11	195.55	72150
2025-09-30	194.98	198.90	190.51	196.15	115710
2025-10-01	194.97	201.28	193.31	200.83	98882
2025-10-02	199.00	201.98	197.32	199.12	141985
2025-10-03	198.72	203.92	197.47	199.75	68445
2025-10-06	200.29	204.23	196.77	197.55	169592
2025-10-07	196.92	198.89	187.54	189.37	120335
2025-10-08	190.01	202.66	188.84	200.43	183483
2025-10-09	203.34	209.00	198.43	205.93	153448
2025-10-10	214.72	217.18	203.07	204.40	178169
2025-10-13	207.13	214.32	205.00	213.52	84004
2025-10-14	211.75	221.09	208.28	219.23	104026
2025-10-15	223.39	240.13	220.40	239.80	163656
2025-10-16	241.23	242.49	224.62	227.43	198813
2025-10-17	224.28	228.41	218.56	225.60	92805
2025-10-20	235.25	235.90	229.62	232.50	125222
2025-10-21	233.01	235.03	227.41	231.61	50709
2025-10-22	231.18	232.00	216.00	220.52	98585
2025-10-23	222.28	235.70	222.28	233.91	72373
2025-10-24	236.62	241.00	235.66	237.88	61174
2025-10-27	238.55	238.55	225.77	228.58	67277
2025-10-28	228.70	232.89	223.02	228.79	128259
2025-10-29	228.98	238.94	227.51	234.95	137474
2025-10-30	238.41	245.99	215.00	219.15	189116
2025-10-31	222.28	225.00	211.34	212.11	131691
2025-11-03	214.54	217.58	208.91	211.31	158354
2025-11-04	208.56	215.69	207.00	210.94	89564
2025-11-05	211.61	216.29	209.80	211.85	56395
2025-11-06	212.00	214.80	204.00	207.99	80015
2025-11-07	205.17	211.20	199.36	209.66	72422
2025-11-10	214.32	218.23	209.10	214.30	90498
2025-11-11	212.91	215.00	204.84	206.31	108597
2025-11-12	207.88	211.40	205.59	207.84	50433
2025-11-13	206.40	208.71	201.00	201.94	106283
2025-11-14	197.45	208.87	195.01	204.86	103529
2025-11-17	205.00	206.33	191.16	191.57	55386
2025-11-18	192.00	196.90	192.00	192.00	84809
2025-11-19	194.19	198.06	192.11	193.18	31709
2025-11-20	197.27	199.00	184.03	186.26	88262
2025-11-21	185.09	194.19	184.02	189.67	69018
2025-11-24	193.69	196.48	189.67	195.18	84785
2025-11-25	191.88	203.47	191.42	203.46	91822
2025-11-26	209.48	209.48	202.10	204.94	56490
2025-11-28	202.00	205.25	202.00	205.25	21328
2025-12-01	201.30	207.20	200.62	204.30	52538
2025-12-02	204.99	213.42	204.99	209.93	67674
2025-12-03	210.77	216.48	205.00	214.35	99757
2025-12-04	214.90	219.99	213.81	217.21	64496
2025-12-05	218.77	219.76	214.75	217.27	70713
2025-12-08	217.57	220.26	215.31	220.26	60633
2025-12-09	220.43	226.13	220.43	225.83	59818
2025-12-10	225.03	238.90	225.03	235.00	102552
2025-12-11	233.83	238.00	229.13	231.50	89669
2025-12-12	234.04	235.06	228.27	231.78	91076
2025-12-15	231.87	233.83	227.96	228.48	83460
2025-12-16	226.88	231.66	220.04	220.87	119814
2025-12-17	222.76	223.37	205.12	205.75	123582
2025-12-18	208.55	217.70	206.00	214.62	97426
2025-12-19	213.92	218.36	213.92	215.18	96163
2025-12-22	217.00	223.14	216.60	219.12	48618
2025-12-23	218.67	220.74	214.00	215.18	102606
2025-12-24	215.99	218.50	214.00	215.93	42245

Explore More About PLPC

Coins representing dividend payouts and trends

PLPC Dividend History

Discover Preformed Line Products'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

PLPC Stock Split History

Discover Preformed Line Products'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

PLPC Historical Prices

Explore Preformed Line Products's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics