PSP Historical Prices

Summary

Key Stock Metrics

53.60

(April 7, 2025)

52-Week Low

72.14

(January 31, 2025)

52-Week High

146.85

(June 4, 2007)

All-Time High

66.63

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-24	125.25	125.60	125.15	125.50	18460
2006-10-25	125.60	126.30	125.50	126.30	26520
2006-10-26	127.00	128.15	126.35	128.00	32240
2006-10-27	127.80	128.00	127.10	127.10	10400
2006-10-30	126.85	128.15	126.74	127.95	6320
2006-10-31	128.75	128.75	127.75	128.20	13840
2006-11-01	128.75	128.80	125.80	125.95	4580
2006-11-02	125.75	126.00	124.40	125.50	54520
2006-11-03	126.30	126.35	125.00	125.90	6400
2006-11-06	126.75	127.95	126.75	127.50	3340
2006-11-07	128.15	128.75	127.90	127.90	21460
2006-11-08	127.60	129.10	127.35	128.65	3980
2006-11-09	128.10	128.10	126.65	126.95	6820
2006-11-10	127.00	127.70	126.55	127.70	9020
2006-11-13	127.90	128.45	127.90	128.25	6580
2006-11-14	128.55	129.40	127.90	129.40	3340
2006-11-15	129.55	130.35	129.50	130.10	7300
2006-11-16	130.15	130.55	129.91	130.50	11600
2006-11-17	130.00	130.50	129.50	130.45	6160
2006-11-20	130.55	130.90	130.00	130.10	10420
2006-11-21	130.40	130.70	130.15	130.50	7760
2006-11-22	131.00	131.00	130.55	130.95	4300
2006-11-24	130.60	131.00	130.25	130.80	2080
2006-11-27	130.75	130.75	128.35	128.35	8300
2006-11-28	128.45	128.75	127.65	128.65	10580
2006-11-29	129.30	130.15	128.95	130.10	10040
2006-11-30	130.05	131.15	129.65	130.85	7340
2006-12-01	131.05	131.05	129.15	130.05	3740
2006-12-04	130.50	131.85	130.50	131.85	8300
2006-12-05	132.50	133.10	131.80	132.80	7800
2006-12-06	132.75	133.05	132.30	132.50	12140
2006-12-07	132.70	133.10	132.50	132.60	5400
2006-12-08	132.85	133.35	132.30	132.40	7380
2006-12-11	132.50	132.90	132.25	132.60	5300
2006-12-12	132.70	132.90	132.06	132.75	7420
2006-12-13	133.25	133.25	132.00	132.25	6560
2006-12-14	132.45	133.00	132.45	132.80	17880
2006-12-15	132.10	132.15	131.55	131.80	14100
2006-12-18	131.95	132.25	130.95	131.25	11280
2006-12-19	131.15	131.70	130.84	131.50	6320
2006-12-20	132.25	132.60	131.95	132.50	7160
2006-12-21	132.60	132.90	131.70	131.95	10360
2006-12-22	132.05	132.05	131.25	131.60	11300
2006-12-26	132.00	132.60	132.00	132.60	4460
2006-12-27	133.30	133.60	133.15	133.60	4020
2006-12-28	133.70	133.75	133.05	133.45	10480
2006-12-29	133.30	133.65	132.55	132.70	5380
2007-01-03	133.70	134.65	133.00	133.95	11000
2007-01-04	133.50	133.90	132.80	133.80	9860
2007-01-05	133.25	133.25	131.40	131.60	20840
2007-01-08	131.30	132.10	130.70	131.90	12680
2007-01-09	132.15	132.45	131.00	132.35	7660
2007-01-10	131.80	132.00	131.00	132.00	6360
2007-01-11	131.75	132.65	131.75	132.60	16600
2007-01-12	132.60	133.30	132.60	133.25	33520
2007-01-16	133.55	133.60	132.35	132.60	9520
2007-01-17	132.40	132.70	131.90	132.20	7100
2007-01-18	132.50	132.50	131.45	131.65	7680
2007-01-19	131.60	132.45	131.30	132.30	6300
2007-01-22	132.35	132.35	130.65	131.10	5600
2007-01-23	130.95	131.80	130.40	131.45	21400
2007-01-24	131.90	133.35	131.85	133.35	3920
2007-01-25	133.45	133.45	131.55	131.95	14720
2007-01-26	132.00	132.15	131.00	132.00	16880
2007-01-29	132.10	133.05	132.00	132.85	9080
2007-01-30	133.20	133.20	132.55	133.00	26940
2007-01-31	133.05	133.85	132.65	133.50	13240
2007-02-01	134.15	135.15	133.95	135.00	40120
2007-02-02	135.45	136.00	135.15	136.00	9680
2007-02-05	136.20	136.20	135.35	135.65	22060
2007-02-06	135.55	135.85	134.85	135.80	9340
2007-02-07	135.70	136.50	135.45	136.50	17600
2007-02-08	136.25	136.80	136.18	136.75	10900
2007-02-09	136.70	136.80	133.80	134.80	11620
2007-02-12	135.05	135.05	133.50	134.10	12919
2007-02-13	135.20	135.80	134.60	135.80	10732
2007-02-14	136.75	138.00	136.55	137.60	49314
2007-02-15	137.45	137.80	136.90	137.50	17200
2007-02-16	137.70	138.25	137.00	138.15	19940
2007-02-20	138.40	139.55	137.55	139.45	22560
2007-02-21	139.35	139.40	138.55	139.40	9240
2007-02-22	139.65	140.10	138.75	139.80	23480
2007-02-23	139.65	139.75	139.00	139.65	18280
2007-02-26	140.50	140.50	138.10	138.80	16114
2007-02-27	136.40	136.40	133.00	133.60	24840
2007-02-28	134.05	135.30	132.65	134.85	20280
2007-03-01	133.45	135.15	131.73	134.45	44325
2007-03-02	134.55	134.55	132.58	132.58	12200
2007-03-05	130.00	131.05	128.75	128.85	15300
2007-03-06	130.05	131.80	129.75	131.35	10020
2007-03-07	131.80	131.80	130.20	130.55	15340
2007-03-08	132.20	133.10	131.40	131.40	21080
2007-03-09	133.00	133.00	131.65	132.30	20560
2007-03-12	133.00	133.20	132.30	132.95	6980
2007-03-13	132.40	132.40	129.00	129.15	8560
2007-03-14	129.10	130.55	127.50	130.55	18260
2007-03-15	131.15	132.40	131.15	132.40	11600
2007-03-16	132.75	132.80	131.20	131.75	26280
2007-03-19	133.00	133.15	131.70	131.90	20200
2007-03-20	132.25	133.35	132.25	133.35	22060
2007-03-21	133.70	135.55	133.05	135.30	21900
2007-03-22	135.50	136.20	135.35	136.20	27140
2007-03-23	136.70	137.10	136.20	136.95	17000
2007-03-26	137.25	137.55	135.85	137.55	12100
2007-03-27	137.00	137.00	136.20	136.65	7160
2007-03-28	135.45	136.00	135.00	135.17	9200
2007-03-29	136.45	136.45	134.78	135.45	11700
2007-03-30	135.60	135.85	134.20	134.60	11760
2007-04-02	135.25	135.25	134.15	134.85	6760
2007-04-03	136.20	136.90	135.65	136.75	6520
2007-04-04	137.15	137.15	136.05	136.15	10840
2007-04-05	136.50	137.20	136.16	136.95	7740
2007-04-09	137.55	137.55	136.50	136.55	18420
2007-04-10	137.05	137.15	136.45	136.70	4340
2007-04-11	136.40	136.40	135.25	135.70	10040
2007-04-12	135.90	136.55	134.85	136.54	13380
2007-04-13	136.60	137.40	136.32	137.40	9760
2007-04-16	138.10	140.10	138.10	139.65	16600
2007-04-17	140.60	140.60	140.15	140.25	11900
2007-04-18	140.75	141.65	140.35	141.20	14400
2007-04-19	140.25	141.90	139.70	141.25	8360
2007-04-20	142.15	142.40	140.80	141.35	9080
2007-04-23	141.75	141.75	140.65	140.70	9840
2007-04-24	140.50	140.50	138.98	139.95	7140
2007-04-25	141.10	141.25	139.85	141.20	8940
2007-04-26	141.25	141.95	140.15	141.70	9420
2007-04-27	141.60	141.60	140.55	140.80	11200
2007-04-30	140.70	140.90	139.05	139.05	3900
2007-05-01	139.50	139.50	138.15	139.20	14140
2007-05-02	138.90	140.40	138.80	140.40	11300
2007-05-03	140.75	141.05	140.02	140.84	8520
2007-05-04	141.45	141.95	141.20	141.90	4620
2007-05-07	141.85	142.20	141.70	141.90	4080
2007-05-08	141.55	142.15	141.10	142.05	6580
2007-05-09	142.00	142.95	141.60	142.70	7380
2007-05-10	142.50	142.50	140.45	140.50	10560
2007-05-11	141.15	141.95	141.05	141.95	7400
2007-05-14	142.30	142.30	141.10	141.40	6760
2007-05-15	141.75	142.35	140.00	140.05	7220
2007-05-16	140.75	141.10	139.70	141.10	5080
2007-05-17	141.55	141.70	140.95	141.40	5860
2007-05-18	141.45	141.45	140.45	140.75	10100
2007-05-21	140.25	141.45	140.25	141.05	13120
2007-05-22	141.40	142.20	141.25	141.95	13320
2007-05-23	142.15	142.90	141.25	141.25	32560
2007-05-24	141.65	142.25	139.90	140.15	9100
2007-05-25	141.00	141.55	140.90	141.55	6140
2007-05-29	142.25	143.20	142.25	143.20	7420
2007-05-30	142.15	144.35	142.15	144.25	7660
2007-05-31	145.30	145.50	144.40	144.95	10620
2007-06-01	145.65	146.10	145.35	146.10	6740
2007-06-04	145.95	146.85	145.55	146.65	10200
2007-06-05	146.65	146.65	145.45	145.45	10520
2007-06-06	144.75	144.75	143.50	143.95	14520
2007-06-07	143.70	143.75	140.50	141.05	7700
2007-06-08	141.15	142.05	140.90	142.05	7300
2007-06-11	142.15	143.05	141.95	142.35	9280
2007-06-12	141.95	141.95	139.05	139.25	15000
2007-06-13	140.90	141.02	139.66	140.85	6320
2007-06-14	141.10	142.00	141.10	141.39	14580
2007-06-15	141.40	141.40	140.40	141.10	20580
2007-06-18	141.60	142.00	140.85	141.60	5380
2007-06-19	141.70	142.75	141.30	142.60	6460
2007-06-20	143.30	143.30	141.30	141.45	20220
2007-06-21	141.90	141.90	139.50	141.05	14340
2007-06-22	140.60	140.65	138.10	138.30	7820
2007-06-25	139.00	139.00	136.00	136.40	13340
2007-06-26	137.80	137.80	134.75	135.05	20160
2007-06-27	134.65	136.65	134.00	136.65	31460
2007-06-28	136.75	137.85	136.75	137.20	13040
2007-06-29	138.25	138.25	135.30	135.90	12640
2007-07-02	136.55	136.85	136.00	136.45	13960
2007-07-03	137.35	138.30	137.35	138.10	4040
2007-07-05	138.25	138.85	138.10	138.70	9000
2007-07-06	139.00	139.85	138.40	139.85	6380
2007-07-09	140.60	140.60	138.60	138.70	238060
2007-07-10	138.00	138.00	136.15	136.35	18960
2007-07-11	136.60	136.60	135.55	136.05	7140
2007-07-12	137.15	138.51	137.10	138.51	3720
2007-07-13	138.15	138.60	137.50	138.50	6300
2007-07-16	138.35	139.10	137.85	138.55	22320
2007-07-17	138.55	138.55	137.90	138.05	45460
2007-07-18	136.95	137.30	134.48	135.50	9320
2007-07-19	136.40	136.90	135.60	135.80	7360
2007-07-20	135.50	135.50	133.20	133.28	64340
2007-07-23	133.85	134.55	133.10	133.25	8440
2007-07-24	131.75	131.75	127.15	127.70	35040
2007-07-25	128.40	129.15	125.30	126.80	20720
2007-07-26	124.10	124.40	120.45	122.70	38580
2007-07-27	122.15	123.35	121.10	122.10	16100
2007-07-30	122.55	123.20	121.15	122.70	10940
2007-07-31	124.70	125.55	121.15	121.15	33660
2007-08-01	122.15	122.15	115.95	119.10	112560
2007-08-02	119.85	121.25	119.55	120.95	52340
2007-08-03	121.45	121.45	117.20	117.20	11400
2007-08-06	117.80	120.00	113.90	120.00	47380
2007-08-07	119.65	124.25	119.65	123.80	14440
2007-08-08	126.05	130.87	125.70	128.00	29360
2007-08-09	125.10	128.60	122.05	127.15	88660
2007-08-10	124.45	125.00	121.70	124.00	14860
2007-08-13	127.40	127.40	122.90	123.25	6500
2007-08-14	122.30	122.70	117.40	117.50	26180
2007-08-15	116.05	118.35	113.30	113.60	72200
2007-08-16	112.55	115.00	108.80	114.60	96800
2007-08-17	121.75	121.75	118.00	120.35	13020
2007-08-20	121.35	121.80	118.75	120.20	18100
2007-08-21	120.35	122.30	119.65	121.85	7120
2007-08-22	122.85	124.00	122.85	123.60	9460
2007-08-23	124.35	124.40	122.30	123.15	12840
2007-08-24	122.80	123.35	121.85	123.30	19820
2007-08-27	122.30	123.10	121.90	122.00	10260
2007-08-28	121.20	121.35	118.85	118.85	17680
2007-08-29	119.95	120.75	119.00	120.75	18860
2007-08-30	119.40	121.30	119.35	120.45	9880
2007-08-31	121.65	122.80	121.30	122.15	7400
2007-09-04	122.05	123.70	122.05	123.35	14080
2007-09-05	122.35	122.35	121.09	121.60	10160
2007-09-06	121.55	122.05	120.95	121.80	11720
2007-09-07	119.10	120.30	118.65	119.25	9540
2007-09-10	119.05	119.20	117.11	118.30	3560
2007-09-11	118.10	120.65	118.10	120.65	5400
2007-09-12	119.55	120.95	119.55	120.10	3040
2007-09-13	119.30	121.55	119.30	121.30	6500
2007-09-14	121.10	122.35	120.20	122.35	3740
2007-09-17	122.15	122.15	121.05	121.55	2900
2007-09-18	121.70	125.50	121.55	125.30	10400
2007-09-19	126.65	128.55	126.65	128.50	6620
2007-09-20	126.80	127.70	125.80	126.51	7920
2007-09-21	126.90	126.90	126.10	126.25	2440
2007-09-24	127.65	127.70	126.05	126.30	12740
2007-09-25	126.30	126.65	125.35	126.60	7240
2007-09-26	126.50	128.55	126.50	128.40	9020
2007-09-27	129.45	129.95	128.35	129.95	5420
2007-09-28	128.50	130.00	127.50	128.80	5740
2007-10-01	128.15	130.90	128.15	130.50	11380
2007-10-02	129.85	131.95	129.85	131.30	6860
2007-10-03	131.05	133.60	130.95	132.09	7040
2007-10-04	132.60	133.45	132.00	133.30	10660
2007-10-05	134.80	135.90	134.05	135.80	10840
2007-10-08	135.60	136.75	134.95	135.25	10380
2007-10-09	135.30	136.06	134.25	136.05	14460
2007-10-10	135.45	135.70	134.55	135.40	3180
2007-10-11	136.90	136.90	133.35	134.05	8500
2007-10-12	133.70	134.40	133.46	133.75	5520
2007-10-15	133.60	134.25	131.25	131.89	4260
2007-10-16	131.20	131.20	128.35	128.35	14900
2007-10-17	131.00	131.00	127.70	129.80	2160
2007-10-18	129.00	129.95	128.45	129.50	6060
2007-10-19	129.05	129.05	125.05	125.40	6160
2007-10-22	123.15	126.80	123.00	126.55	10660
2007-10-23	128.10	128.10	126.40	127.70	10260
2007-10-24	127.00	127.45	124.50	125.90	6780
2007-10-25	126.10	126.55	124.15	125.00	8180
2007-10-26	126.75	127.20	125.35	127.20	4540
2007-10-29	128.15	128.75	127.30	128.25	3680
2007-10-30	128.05	128.65	127.55	127.55	9120
2007-10-31	128.40	129.35	127.50	128.60	6040
2007-11-01	127.60	127.60	123.55	123.90	7580
2007-11-02	124.15	124.15	121.23	122.20	10980
2007-11-05	120.75	121.25	119.70	120.70	5020
2007-11-06	122.70	122.70	120.50	122.20	5611
2007-11-07	119.90	120.25	116.50	116.60	4680
2007-11-08	116.95	118.05	114.25	117.20	15637
2007-11-09	116.15	117.95	114.30	116.70	7620
2007-11-12	110.00	118.10	109.95	116.25	6884
2007-11-13	114.75	118.77	114.75	118.70	9833
2007-11-14	120.00	120.52	116.80	116.80	3900
2007-11-15	115.05	118.30	115.05	116.25	9759
2007-11-16	116.40	116.47	115.00	116.30	6020
2007-11-19	115.20	115.20	113.05	113.05	11320
2007-11-20	113.35	114.25	110.35	111.95	12060
2007-11-21	109.60	112.15	109.25	110.80	13120
2007-11-23	112.50	113.05	111.40	113.05	4220
2007-11-26	111.00	112.85	108.45	108.65	29416
2007-11-27	109.25	110.10	108.50	110.00	19500
2007-11-28	112.05	115.30	112.05	115.25	19940
2007-11-29	114.80	115.60	113.00	114.00	16500
2007-11-30	114.70	118.45	114.70	115.40	20450
2007-12-03	114.00	115.70	113.95	113.95	6946
2007-12-04	111.20	115.10	111.20	113.45	14808
2007-12-05	115.25	115.55	114.15	115.40	16260
2007-12-06	116.00	118.55	115.90	118.55	16660
2007-12-07	118.55	119.75	117.90	118.40	9120
2007-12-10	118.00	121.70	118.00	121.20	15505
2007-12-11	121.60	122.25	116.80	116.95	8860
2007-12-12	119.05	120.40	116.40	117.40	12602
2007-12-13	116.05	116.50	114.50	116.30	24340
2007-12-14	114.65	116.50	114.45	114.45	6900
2007-12-17	113.60	114.45	112.90	112.90	11160
2007-12-18	113.20	114.55	111.55	114.55	27020
2007-12-19	113.45	114.90	113.00	113.95	14010
2007-12-20	114.90	114.90	112.55	114.30	18380
2007-12-21	112.65	114.00	112.60	114.00	22660
2007-12-24	115.00	115.51	114.00	115.35	8220
2007-12-26	114.50	115.14	113.65	114.75	26017
2007-12-27	114.40	114.75	111.60	112.25	28500
2007-12-28	112.10	113.85	105.20	112.00	38850
2007-12-31	110.70	110.86	108.80	110.15	12475
2008-01-02	110.90	111.65	107.95	109.25	12400
2008-01-03	109.80	110.70	108.50	108.50	10520
2008-01-04	107.95	108.10	104.80	105.35	23872
2008-01-07	106.05	107.35	104.30	106.10	23080
2008-01-08	105.90	106.90	102.15	102.15	7740
2008-01-09	102.25	103.00	100.20	102.65	18180
2008-01-10	101.45	106.06	101.45	104.65	19568
2008-01-11	103.60	105.70	103.45	103.55	5820
2008-01-14	104.70	104.70	103.10	104.55	6360
2008-01-15	103.05	103.29	101.30	101.45	11440
2008-01-16	101.30	103.25	100.75	102.25	11606
2008-01-17	102.85	102.85	97.85	97.85	10580
2008-01-18	98.30	99.15	94.70	96.20	67001
2008-01-22	90.90	98.10	90.90	94.80	35640
2008-01-23	93.00	101.80	92.70	101.60	28540
2008-01-24	102.95	103.65	102.00	103.05	18040
2008-01-25	105.00	105.00	101.86	102.30	14820
2008-01-28	101.95	104.35	101.00	104.15	8532
2008-01-29	104.75	106.75	104.19	105.60	9820
2008-01-30	105.90	106.90	104.25	104.40	11098
2008-01-31	103.05	108.00	102.70	106.80	7144
2008-02-01	108.55	110.15	107.25	109.70	57600
2008-02-04	110.50	110.50	108.85	109.70	8980
2008-02-05	107.25	108.30	106.05	106.15	17000
2008-02-06	106.00	107.50	104.55	104.55	14740
2008-02-07	104.40	107.05	103.90	106.45	16500
2008-02-08	106.60	106.75	104.65	105.40	4613
2008-02-11	104.90	105.05	103.50	104.55	5817
2008-02-12	105.25	105.95	103.80	105.50	12140
2008-02-13	105.90	106.20	104.57	106.10	8862
2008-02-14	106.60	106.65	103.70	103.75	5992
2008-02-15	103.35	104.15	102.50	104.15	13660
2008-02-19	104.75	106.65	104.25	104.60	12275
2008-02-20	102.90	105.95	102.90	105.80	4520
2008-02-21	105.50	106.80	103.75	103.75	5807
2008-02-22	103.65	104.00	101.83	103.55	13100
2008-02-25	104.20	106.15	103.60	106.05	13490
2008-02-26	105.85	108.24	105.55	107.85	11100
2008-02-27	107.25	109.30	107.25	109.10	9720
2008-02-28	109.75	109.75	107.45	107.90	10525
2008-02-29	107.30	107.30	104.40	104.55	7902
2008-03-03	105.00	105.00	101.38	102.35	8123
2008-03-04	102.50	102.50	98.75	100.70	12860
2008-03-05	101.60	101.90	99.75	101.15	13940
2008-03-06	101.00	101.00	97.40	97.40	15474
2008-03-07	97.00	98.70	95.95	97.85	12771
2008-03-10	97.85	97.85	94.50	94.70	20720
2008-03-11	95.85	99.65	95.85	99.65	12180
2008-03-12	99.25	101.12	98.70	98.90	24960
2008-03-13	96.50	99.99	96.20	99.37	8000
2008-03-14	99.35	99.85	95.35	96.25	25160
2008-03-17	92.95	94.25	91.90	93.10	33487
2008-03-18	95.70	97.65	94.90	97.65	8450
2008-03-19	97.20	98.90	95.90	95.90	8000
2008-03-20	95.35	97.37	94.85	97.00	4000
2008-03-24	98.70	100.00	98.38	99.05	4590
2008-03-25	99.30	100.15	98.25	99.75	7278
2008-03-26	98.80	99.20	97.30	97.85	7758
2008-03-27	98.65	98.75	97.23	97.35	6040
2008-03-28	96.95	98.40	95.25	95.25	4282
2008-03-31	95.45	97.54	95.45	97.05	4965
2008-04-01	98.20	99.45	97.85	98.65	3840
2008-04-02	99.30	101.30	99.30	100.25	6180
2008-04-03	100.25	100.82	98.90	100.05	9984
2008-04-04	100.00	101.30	99.80	100.30	8720
2008-04-07	100.10	102.50	100.10	101.35	8800
2008-04-08	101.05	101.20	99.95	100.30	10620
2008-04-09	101.20	101.70	98.30	98.40	7216
2008-04-10	98.30	99.80	98.20	99.05	7000
2008-04-11	97.75	99.05	95.59	95.75	8080
2008-04-14	96.15	96.20	95.25	95.35	5755
2008-04-15	96.05	99.90	94.90	95.90	7871
2008-04-16	96.10	98.65	96.10	98.55	6003
2008-04-17	98.70	99.20	97.70	99.10	11794
2008-04-18	101.20	101.40	100.55	101.00	13305
2008-04-21	101.05	101.15	99.82	100.25	6100
2008-04-22	99.50	99.68	97.10	97.70	15656
2008-04-23	98.00	98.00	96.85	97.65	4246
2008-04-24	97.35	99.55	97.15	99.25	4030
2008-04-25	100.50	105.00	99.20	100.50	7366
2008-04-28	100.70	102.95	100.70	102.50	6867
2008-04-29	102.45	103.50	101.85	102.20	20553
2008-04-30	102.70	103.75	101.25	101.40	10277
2008-05-01	101.60	104.56	101.40	104.45	12353
2008-05-02	105.50	108.20	104.22	104.45	16079
2008-05-05	104.85	104.85	101.84	102.95	97761
2008-05-06	101.65	104.40	101.55	104.40	15903
2008-05-07	104.50	105.45	102.30	102.35	12836
2008-05-08	102.50	103.05	100.95	101.70	21237
2008-05-09	101.40	102.50	100.90	101.70	11646
2008-05-12	102.15	104.10	101.91	104.00	8636
2008-05-13	110.10	110.10	103.41	104.05	7489
2008-05-14	104.15	105.05	104.15	104.50	11968
2008-05-15	105.25	105.50	104.05	105.50	4441
2008-05-16	105.60	105.60	104.20	104.90	5315
2008-05-19	105.40	106.65	104.90	105.55	13277
2008-05-20	105.55	105.55	104.14	104.55	27296
2008-05-21	104.70	104.80	102.50	102.55	11292
2008-05-22	102.15	103.30	102.15	102.70	16159
2008-05-23	102.15	102.60	101.45	102.20	6519
2008-05-27	102.90	103.30	102.00	103.20	10868
2008-05-28	103.55	103.55	102.20	102.95	4583
2008-05-29	102.60	104.75	102.60	104.25	4856
2008-05-30	104.45	104.65	103.95	104.25	8276
2008-06-02	103.85	104.45	101.65	102.80	5954
2008-06-03	103.05	103.50	101.30	102.10	10871
2008-06-04	102.35	103.51	102.10	102.30	8929
2008-06-05	102.45	104.40	102.45	104.40	21982
2008-06-06	103.35	103.35	101.53	101.55	7845
2008-06-09	101.70	101.71	99.87	100.55	7727
2008-06-10	99.53	100.85	99.53	99.90	11917
2008-06-11	100.05	100.05	96.75	96.75	20396
2008-06-12	97.70	98.30	96.04	96.68	24716
2008-06-13	97.90	98.60	97.10	98.60	9526
2008-06-16	97.95	99.90	97.95	99.50	11007
2008-06-17	100.00	100.20	97.55	97.55	9148
2008-06-18	97.15	97.25	95.73	96.20	12721
2008-06-19	95.50	96.10	94.70	95.95	4994
2008-06-20	94.50	94.50	92.80	93.04	7939
2008-06-23	93.35	93.35	90.00	90.20	12990
2008-06-24	89.80	91.25	89.05	90.30	86878
2008-06-25	90.30	92.30	90.30	91.55	12268
2008-06-26	90.40	90.45	87.80	88.01	44073
2008-06-27	88.00	88.45	86.70	87.25	7547
2008-06-30	87.35	87.35	85.30	85.50	8327
2008-07-01	83.80	85.25	79.25	83.90	31972
2008-07-02	84.35	84.70	82.15	82.15	11104
2008-07-03	83.10	83.10	80.40	80.70	7756
2008-07-07	81.25	81.30	77.55	78.25	34775
2008-07-08	77.90	83.45	77.60	82.65	30602
2008-07-09	83.45	83.45	79.20	79.35	14256
2008-07-10	78.90	80.75	78.90	79.55	13847
2008-07-11	78.70	79.75	76.95	78.65	18097
2008-07-14	80.40	80.40	75.65	75.65	20972
2008-07-15	75.70	75.85	71.70	74.15	34938
2008-07-16	73.75	80.85	73.00	79.05	15482
2008-07-17	83.70	83.70	79.10	82.70	21012
2008-07-18	84.40	84.40	81.02	82.35	17014
2008-07-21	83.00	83.85	82.01	82.70	40856
2008-07-22	82.05	85.90	80.98	85.45	16799
2008-07-23	85.50	88.60	85.50	87.75	11378
2008-07-24	86.95	89.01	83.00	83.25	9560
2008-07-25	82.75	85.85	82.75	84.55	10779
2008-07-28	83.70	85.78	81.10	81.10	5474
2008-07-29	81.00	85.60	81.00	85.50	4721
2008-07-30	86.60	87.10	85.05	87.05	6138
2008-07-31	85.65	87.85	85.00	87.35	4594
2008-08-01	85.80	87.00	85.00	86.50	3900
2008-08-04	85.90	86.10	84.25	84.79	3766
2008-08-05	86.15	86.25	84.00	86.00	6213
2008-08-06	86.40	88.40	85.75	88.40	5166
2008-08-07	87.80	87.80	83.20	83.70	9412
2008-08-08	83.05	86.65	83.05	86.60	8437
2008-08-11	85.55	90.05	85.55	88.85	6153
2008-08-12	93.25	93.25	86.87	87.35	15011
2008-08-13	88.25	88.80	85.75	87.30	6123
2008-08-14	88.20	90.05	87.25	88.55	9742
2008-08-15	89.25	89.64	87.80	88.60	7505
2008-08-18	89.55	89.55	86.83	87.28	14553
2008-08-19	87.30	87.30	84.50	85.25	5954
2008-08-20	87.30	87.30	84.55	85.70	11764
2008-08-21	85.75	85.76	84.75	85.10	10672
2008-08-22	85.90	87.30	85.75	87.30	1688
2008-08-25	86.45	86.60	85.25	85.46	8140
2008-08-26	85.75	86.05	84.80	86.00	21689
2008-08-27	85.55	87.30	85.40	86.95	24761
2008-08-28	87.60	89.80	87.40	89.70	4853
2008-08-29	90.25	90.25	88.60	88.75	9097
2008-09-02	91.30	91.30	87.55	88.35	11125
2008-09-03	88.50	89.25	87.90	89.00	5793
2008-09-04	93.00	93.00	85.85	86.10	69700
2008-09-05	84.95	87.10	83.50	86.70	28526
2008-09-08	90.80	91.00	87.46	88.95	29291
2008-09-09	91.60	91.60	85.55	85.85	5647
2008-09-10	85.75	86.02	83.70	85.15	19216
2008-09-11	84.00	85.85	83.15	85.85	198095
2008-09-12	87.50	88.55	85.00	85.95	7233
2008-09-15	80.95	84.95	80.70	82.45	26458
2008-09-16	78.40	83.05	77.75	82.90	19306
2008-09-17	79.55	82.50	77.00	77.20	14621
2008-09-18	75.05	85.40	74.00	85.30	34147
2008-09-19	96.75	97.95	83.85	91.90	14278
2008-09-22	88.85	89.90	86.15	86.25	16440
2008-09-23	92.40	92.40	85.69	86.35	72310
2008-09-24	86.35	86.70	85.05	86.57	41248
2008-09-25	90.65	90.65	87.20	88.05	8575
2008-09-26	88.05	88.05	84.80	86.85	20165
2008-09-29	86.85	86.85	79.35	80.56	8592
2008-09-30	83.80	86.04	77.00	81.40	11061
2008-10-01	86.40	86.40	78.75	79.15	12253
2008-10-02	79.20	84.00	75.25	75.45	13926
2008-10-03	78.00	78.00	72.50	72.50	7094
2008-10-06	69.05	70.00	63.55	67.90	25297
2008-10-07	75.95	76.00	61.70	61.82	13223
2008-10-08	59.50	61.20	56.43	58.70	13777
2008-10-09	57.00	61.35	50.15	51.05	15146
2008-10-10	46.65	52.35	43.15	51.95	38153
2008-10-13	51.20	61.50	51.20	61.50	11997
2008-10-14	64.80	66.50	61.35	63.04	16532
2008-10-15	59.45	61.00	55.05	55.75	10251
2008-10-16	55.10	62.35	52.89	58.50	30136
2008-10-17	59.25	60.15	56.80	58.35	23339
2008-10-20	57.65	60.95	57.65	59.75	19505
2008-10-21	56.90	58.60	55.90	56.40	8684
2008-10-22	57.05	57.05	51.75	52.35	9834
2008-10-23	51.25	51.55	46.65	48.85	9022
2008-10-24	47.00	48.23	42.55	47.65	10763
2008-10-27	45.20	47.50	45.00	45.00	8482
2008-10-28	44.70	49.18	44.25	48.95	20470
2008-10-29	50.20	51.50	49.00	51.00	13447
2008-10-30	52.70	52.75	50.65	52.50	28586
2008-10-31	51.75	54.05	51.30	53.55	8036
2008-11-03	54.75	55.20	53.95	54.55	10873
2008-11-04	54.35	56.65	54.35	56.50	17499
2008-11-05	54.85	56.56	53.10	53.10	13222
2008-11-06	52.05	52.05	48.76	48.76	15262
2008-11-07	48.60	49.80	47.05	47.55	5775
2008-11-10	47.25	47.61	43.15	43.65	17748
2008-11-11	42.35	42.75	40.20	40.20	9386
2008-11-12	39.25	39.80	37.00	37.00	15363
2008-11-13	36.95	39.15	34.42	39.15	5792
2008-11-14	39.45	39.45	37.50	37.50	4153
2008-11-17	36.45	37.65	35.25	35.80	13449
2008-11-18	35.40	35.85	33.50	35.10	24111
2008-11-19	34.45	34.45	30.95	30.95	17021
2008-11-20	30.50	30.95	28.15	28.57	12565
2008-11-21	28.70	30.70	26.50	28.65	16751
2008-11-24	29.20	32.45	29.10	32.40	18025
2008-11-25	32.35	33.30	31.81	33.15	30549
2008-11-26	32.65	36.00	32.40	35.80	13640
2008-11-28	35.80	36.75	35.58	36.75	6827
2008-12-01	36.90	36.90	31.90	31.90	11199
2008-12-02	32.35	33.95	32.35	33.90	48773
2008-12-03	34.10	35.10	33.30	34.95	28219
2008-12-04	34.84	35.35	33.20	33.95	48384
2008-12-05	33.10	35.40	32.15	35.20	79629
2008-12-08	35.05	37.95	34.83	37.65	40966
2008-12-09	37.15	38.59	34.20	36.00	23286
2008-12-10	36.05	37.10	35.95	37.00	26535
2008-12-11	36.30	36.35	34.00	34.20	10004
2008-12-12	33.20	35.30	33.13	35.15	15339
2008-12-15	35.90	36.05	34.00	34.65	10591
2008-12-16	34.90	35.95	34.65	35.85	19828
2008-12-17	35.90	37.05	35.75	36.70	8819
2008-12-18	36.85	37.05	35.15	35.70	14313
2008-12-19	34.00	35.80	34.00	34.55	9734
2008-12-22	34.55	34.81	32.75	33.81	17383
2008-12-23	33.85	34.20	32.80	32.96	23178
2008-12-24	33.25	33.25	32.55	32.91	6759
2008-12-26	33.05	33.65	32.93	33.60	13858
2008-12-29	33.50	33.50	31.60	32.10	199777
2008-12-30	32.15	33.60	32.10	33.60	19574
2008-12-31	33.95	36.00	33.89	35.85	53233
2009-01-02	36.00	37.80	35.65	37.10	51950
2009-01-05	37.70	40.70	37.45	40.55	20452
2009-01-06	41.40	44.70	40.95	44.70	21920
2009-01-07	43.65	44.85	42.50	42.85	15209
2009-01-08	42.00	43.60	42.00	43.50	10838
2009-01-09	44.20	44.85	41.35	41.60	9573
2009-01-12	41.45	41.45	37.80	38.10	20749
2009-01-13	37.60	39.57	37.41	38.70	10364
2009-01-14	38.40	38.40	36.35	36.50	12693
2009-01-15	36.60	37.05	33.90	36.10	10063
2009-01-16	37.10	37.45	35.15	36.65	27431
2009-01-20	35.85	36.10	32.75	32.75	14593
2009-01-21	33.15	35.70	33.10	35.65	10338
2009-01-22	35.50	35.50	33.60	33.85	6385
2009-01-23	32.95	34.90	32.85	34.65	35685
2009-01-26	34.60	35.95	33.80	34.45	28183
2009-01-27	34.55	35.29	34.52	34.90	9302
2009-01-28	35.65	35.97	34.87	35.65	14115
2009-01-29	34.90	35.00	33.05	33.15	17265
2009-01-30	33.10	33.10	31.30	31.31	27446
2009-02-02	30.75	31.95	30.56	31.70	24506
2009-02-03	31.75	31.84	30.71	31.40	17308
2009-02-04	31.45	31.55	29.62	29.90	42391
2009-02-05	29.45	31.00	29.25	30.85	32473
2009-02-06	30.35	32.30	30.35	31.90	9060
2009-02-09	32.00	32.85	31.86	32.55	6807
2009-02-10	32.70	32.95	29.90	29.90	12579
2009-02-11	29.75	30.60	29.75	30.05	10565
2009-02-12	29.70	30.35	28.80	30.35	27169
2009-02-13	30.15	30.15	29.10	29.30	13763
2009-02-17	27.95	28.25	27.20	27.40	24174
2009-02-18	27.50	27.50	26.20	26.50	22082
2009-02-19	26.60	26.60	25.15	25.35	10250
2009-02-20	24.90	24.94	23.65	24.57	61056
2009-02-23	25.05	25.30	23.50	23.65	20014
2009-02-24	23.45	25.50	23.35	25.50	21870
2009-02-25	25.10	25.50	23.94	24.95	13600
2009-02-26	24.70	25.50	24.20	24.30	29214
2009-02-27	23.25	24.53	23.25	23.65	17897
2009-03-02	23.15	23.15	21.35	21.35	43107
2009-03-03	21.40	22.15	20.40	20.45	47646
2009-03-04	21.15	21.80	20.80	21.30	25389
2009-03-05	20.75	21.50	19.35	19.41	13613
2009-03-06	19.35	19.95	18.70	19.20	18317
2009-03-09	17.00	19.70	17.00	18.95	19415
2009-03-10	18.95	21.90	18.95	20.95	12816
2009-03-11	21.40	21.95	21.00	21.30	10156
2009-03-12	21.10	23.30	21.00	23.30	16256
2009-03-13	23.65	24.90	22.90	23.53	53051
2009-03-16	23.55	24.85	23.25	23.35	45377
2009-03-17	23.65	24.25	23.21	24.25	10738
2009-03-18	24.20	25.50	24.11	25.25	9054
2009-03-19	25.10	26.05	24.80	24.80	21776
2009-03-20	24.55	24.85	23.95	24.15	11643
2009-03-23	25.15	27.73	22.70	27.50	37199
2009-03-24	27.50	29.10	27.10	27.53	27528
2009-03-25	28.37	29.74	27.05	28.80	29773
2009-03-26	29.65	29.80	28.01	29.80	19504
2009-03-27	29.00	29.95	28.50	28.55	11604
2009-03-30	27.50	27.55	25.75	25.80	14648
2009-03-31	27.10	27.72	25.00	27.15	23323
2009-04-01	27.20	28.45	26.40	28.45	8332
2009-04-02	29.40	30.50	29.40	30.05	13956
2009-04-03	30.20	30.69	29.80	30.30	7340
2009-04-06	29.80	30.10	29.20	29.85	7452
2009-04-07	28.75	29.00	28.40	28.40	16863
2009-04-08	28.40	28.45	27.94	28.45	9601
2009-04-09	29.55	31.09	29.55	31.05	15582
2009-04-13	31.00	33.75	30.45	31.90	19515
2009-04-14	31.40	32.30	30.50	30.60	21415
2009-04-15	30.15	31.40	30.15	31.40	8389
2009-04-16	31.85	32.30	31.10	31.99	19459
2009-04-17	31.85	32.70	31.75	32.45	71091
2009-04-20	31.25	31.55	29.30	29.30	25632
2009-04-21	28.30	31.00	28.30	30.90	42852
2009-04-22	30.00	31.70	30.00	30.70	20705
2009-04-23	31.05	31.60	30.58	31.60	21928
2009-04-24	31.95	32.75	31.64	32.60	5337
2009-04-27	31.65	32.24	31.35	31.35	40648
2009-04-28	31.30	31.85	30.93	31.65	16776
2009-04-29	32.25	33.05	32.00	33.00	21320
2009-04-30	33.35	34.40	33.35	33.40	10003
2009-05-01	33.30	35.15	33.30	34.80	51961
2009-05-04	35.75	37.45	35.35	37.45	81732
2009-05-05	37.40	38.45	37.00	37.90	33631
2009-05-06	38.70	38.70	37.20	37.45	19928
2009-05-07	38.90	38.90	36.00	36.35	40010
2009-05-08	37.55	38.95	37.19	38.85	53764
2009-05-11	37.55	39.13	37.25	38.00	77667
2009-05-12	38.65	38.80	36.50	37.35	23080
2009-05-13	36.95	36.95	34.35	34.35	29376
2009-05-14	34.75	35.60	33.90	35.25	59774
2009-05-15	35.00	35.15	33.51	33.90	50057
2009-05-18	33.90	35.65	33.90	35.35	16324
2009-05-19	35.95	36.00	35.05	35.20	17703
2009-05-20	35.45	36.25	34.65	34.80	35658
2009-05-21	34.10	34.30	33.80	34.15	14203
2009-05-22	34.45	34.65	33.90	34.15	5122
2009-05-26	33.70	35.25	33.70	35.25	44281
2009-05-27	35.55	35.55	34.00	34.05	28865
2009-05-28	34.30	34.70	33.66	34.60	30471
2009-05-29	34.75	35.20	34.41	35.20	10177
2009-06-01	35.50	36.70	35.50	36.35	42069
2009-06-02	36.00	37.00	36.00	36.85	14087
2009-06-03	36.60	36.60	35.75	36.15	41239
2009-06-04	36.20	37.30	36.20	37.30	34613
2009-06-05	37.95	38.00	36.75	36.77	30522
2009-06-08	36.75	36.75	35.98	36.45	33472
2009-06-09	36.60	36.80	36.50	36.70	43528
2009-06-10	36.95	37.15	36.15	36.90	108097
2009-06-11	36.85	37.85	36.85	37.53	13129
2009-06-12	37.55	37.95	37.20	37.95	13279
2009-06-15	37.55	37.70	36.90	37.65	11837
2009-06-16	38.20	38.20	36.45	36.70	53083
2009-06-17	37.00	37.00	35.75	36.25	20110
2009-06-18	36.50	36.85	35.95	36.85	50226
2009-06-19	37.70	37.70	36.80	37.25	50309
2009-06-22	36.55	36.90	34.80	34.80	18825
2009-06-23	34.80	35.15	33.85	34.05	25920
2009-06-24	34.50	35.05	34.50	34.70	9625
2009-06-25	34.65	35.30	34.45	35.30	14009
2009-06-26	35.50	36.55	35.21	36.50	31526
2009-06-29	36.80	36.95	36.25	36.50	10300
2009-06-30	36.90	37.75	36.00	36.65	12896
2009-07-01	37.30	37.40	36.90	37.30	13520
2009-07-02	36.60	36.70	36.10	36.10	36009
2009-07-06	35.80	35.90	35.15	35.50	18638
2009-07-07	35.40	35.60	34.72	34.72	10315
2009-07-08	34.90	34.90	32.90	33.30	22456
2009-07-09	33.90	34.18	33.60	33.85	11768
2009-07-10	33.80	38.54	33.45	33.82	11589
2009-07-13	33.96	35.05	33.85	35.05	12159
2009-07-14	35.15	35.35	34.75	35.25	10801
2009-07-15	35.55	36.80	35.55	36.80	12265
2009-07-16	36.65	37.35	36.25	37.10	18629
2009-07-17	37.15	37.15	36.55	36.80	16873
2009-07-20	37.20	37.30	36.85	37.30	23035
2009-07-21	37.60	37.65	36.71	37.00	16791
2009-07-22	37.00	37.60	36.75	37.51	11259
2009-07-23	37.75	39.50	37.75	39.35	24437
2009-07-24	38.95	40.05	38.95	40.02	15771
2009-07-27	40.40	40.85	39.94	40.85	16956
2009-07-28	41.05	41.15	40.48	41.15	11216
2009-07-29	40.50	41.05	40.50	41.00	19384
2009-07-30	40.90	43.75	40.90	41.85	56520
2009-07-31	42.00	44.35	41.65	41.90	41636
2009-08-03	42.15	42.45	40.00	42.40	73316
2009-08-04	42.75	42.90	42.05	42.35	75090
2009-08-05	42.75	42.85	41.75	42.80	16747
2009-08-06	43.40	44.74	42.00	42.15	13117
2009-08-07	43.00	44.21	43.00	43.87	17000
2009-08-10	44.05	44.05	43.50	44.00	29643
2009-08-11	44.15	44.60	42.55	42.80	20339
2009-08-12	42.50	44.60	42.45	43.55	12120
2009-08-13	43.95	45.75	43.10	43.70	24120
2009-08-14	43.95	45.40	42.35	42.65	16953
2009-08-17	41.20	41.43	39.80	41.10	18456
2009-08-18	41.20	45.40	40.95	41.25	14083
2009-08-19	41.55	41.64	40.00	41.60	12004
2009-08-20	42.05	42.50	40.66	42.45	24858
2009-08-21	43.25	45.00	42.55	43.19	40403
2009-08-24	43.90	43.90	42.61	42.90	24854
2009-08-25	43.55	44.20	42.60	43.20	72280
2009-08-26	43.80	43.80	42.75	43.30	25073
2009-08-27	43.95	44.10	42.20	43.30	25894
2009-08-28	43.25	43.65	42.40	43.20	66773
2009-08-31	43.20	43.70	42.50	43.30	46665
2009-09-01	42.60	44.40	41.15	41.35	53171
2009-09-02	40.80	42.50	40.80	41.20	99653
2009-09-03	41.15	41.65	41.15	41.50	27055
2009-09-04	42.00	42.35	41.65	42.00	116405
2009-09-08	42.10	43.10	42.10	43.05	14095
2009-09-09	43.45	44.35	43.05	44.00	15419
2009-09-10	44.40	44.85	43.75	44.80	20711
2009-09-11	45.00	45.05	44.55	45.00	18824
2009-09-14	45.20	45.55	44.05	45.55	83597
2009-09-15	46.05	46.35	45.10	45.90	43251
2009-09-16	46.55	47.50	46.15	47.50	120350
2009-09-17	47.80	48.00	47.11	47.50	26367
2009-09-18	48.25	48.50	46.80	47.35	25515
2009-09-21	47.25	47.75	45.00	46.60	14974
2009-09-22	47.40	47.95	47.08	47.85	100195
2009-09-23	48.30	48.75	47.49	47.49	126763
2009-09-24	47.55	47.90	45.75	46.09	34688
2009-09-25	46.35	46.35	45.05	45.82	35529
2009-09-28	45.50	47.40	45.50	46.99	18124
2009-09-29	47.50	48.50	46.25	46.25	34918
2009-09-30	47.25	48.30	46.00	46.90	94615
2009-10-01	47.50	47.50	44.90	45.20	66534
2009-10-02	44.05	46.10	42.55	44.52	57649
2009-10-05	45.20	45.60	44.00	45.15	21770
2009-10-06	46.00	47.00	45.20	46.25	120572
2009-10-07	45.70	46.35	45.55	46.00	11283
2009-10-08	46.45	46.85	46.10	46.45	59278
2009-10-09	45.90	46.95	45.90	46.50	49217
2009-10-12	47.20	47.60	46.50	47.06	29453
2009-10-13	47.45	47.50	46.35	47.10	10107
2009-10-14	48.10	48.45	47.20	47.75	77648
2009-10-15	48.20	49.15	47.80	49.00	37178
2009-10-16	48.55	49.45	47.50	48.20	28363
2009-10-19	48.70	49.25	48.28	48.78	23214
2009-10-20	49.05	49.05	47.78	48.15	27687
2009-10-21	48.20	48.50	47.35	47.45	36889
2009-10-22	47.25	48.20	47.25	47.95	24308
2009-10-23	48.35	48.35	46.70	47.25	23462
2009-10-26	47.55	47.55	46.10	46.55	13042
2009-10-27	46.20	46.80	45.55	45.90	15612
2009-10-28	45.65	46.08	43.25	43.55	20941
2009-10-29	44.60	45.45	43.85	45.45	52008
2009-10-30	45.65	46.25	43.50	43.90	27508
2009-11-02	44.40	44.40	42.00	43.45	29395
2009-11-03	43.75	43.75	42.85	43.50	25462
2009-11-04	44.35	44.70	43.75	44.10	17367
2009-11-05	44.85	45.10	44.30	45.10	18282
2009-11-06	45.05	45.60	44.61	44.95	36035
2009-11-09	45.30	46.25	45.30	46.25	27808
2009-11-10	46.35	47.50	45.29	45.95	37887
2009-11-11	46.60	46.60	45.60	45.85	16757
2009-11-12	46.20	46.55	45.20	45.40	11205
2009-11-13	45.25	46.30	45.00	45.65	12565
2009-11-16	46.30	46.95	46.05	46.66	13989
2009-11-17	46.70	46.90	45.80	46.80	31990
2009-11-18	47.15	47.15	46.30	46.70	13793
2009-11-19	46.00	46.15	45.48	45.84	25558
2009-11-20	45.80	45.90	45.00	45.90	15852
2009-11-23	46.60	46.90	45.95	46.00	22193
2009-11-24	46.25	46.30	45.85	45.95	23585
2009-11-25	46.45	46.45	45.85	46.00	17107
2009-11-27	44.80	45.25	43.80	44.85	6075
2009-11-30	44.45	45.35	44.35	45.35	47867
2009-12-01	45.20	46.15	45.20	46.05	69622
2009-12-02	46.45	46.45	46.00	46.05	11241
2009-12-03	46.00	46.59	45.91	45.93	6977
2009-12-04	45.85	46.45	45.65	46.10	15015
2009-12-07	46.20	46.55	46.07	46.15	25629
2009-12-08	46.05	46.05	45.30	45.55	25238
2009-12-09	45.25	45.50	44.81	45.35	25144
2009-12-10	46.05	46.15	45.25	45.60	123176
2009-12-11	45.60	45.75	45.27	45.75	14710
2009-12-14	45.70	46.10	45.57	46.05	10976
2009-12-15	45.50	45.65	45.15	45.25	20698
2009-12-16	45.45	45.75	45.01	45.60	20299
2009-12-17	45.45	45.45	44.75	45.15	33589
2009-12-18	44.85	44.85	43.80	44.45	9226
2009-12-21	44.50	44.75	44.47	44.75	12017
2009-12-22	45.00	45.10	44.65	45.05	109809
2009-12-23	44.90	45.40	44.85	45.35	33833
2009-12-24	45.80	45.80	45.30	45.55	95820
2009-12-28	45.95	45.95	45.30	45.45	34107
2009-12-29	45.15	45.70	45.15	45.55	23448
2009-12-30	45.65	45.65	45.15	45.35	23357
2009-12-31	46.15	46.15	45.05	45.05	25631
2010-01-04	45.75	46.75	45.75	46.65	41273
2010-01-05	47.00	47.15	46.50	47.15	34281
2010-01-06	47.45	47.50	47.00	47.42	25629
2010-01-07	47.15	47.70	46.95	47.65	28213
2010-01-08	47.90	47.90	47.46	47.80	70121
2010-01-11	48.20	48.45	48.10	48.40	60479
2010-01-12	48.00	48.14	47.16	47.40	34039
2010-01-13	47.70	47.95	47.25	47.90	18772
2010-01-14	47.65	48.35	47.65	48.35	24400
2010-01-15	48.45	48.45	47.43	47.95	61584
2010-01-19	48.00	48.40	47.68	48.40	113246
2010-01-20	47.75	48.80	47.40	48.05	114585
2010-01-21	48.25	48.25	46.90	47.10	96075
2010-01-22	46.70	47.10	45.80	45.91	34221
2010-01-25	46.00	47.00	46.00	46.55	49690
2010-01-26	46.05	46.50	45.65	45.95	29637
2010-01-27	45.70	45.95	45.30	45.95	26583
2010-01-28	46.30	46.30	45.15	45.85	24007
2010-01-29	46.10	46.10	44.80	44.90	43449
2010-02-01	44.95	45.60	44.95	45.50	28257
2010-02-02	45.90	46.65	45.90	46.60	29422
2010-02-03	46.55	46.75	45.95	46.30	52731
2010-02-04	45.80	46.00	44.15	44.25	46448
2010-02-05	44.20	45.20	42.40	43.85	35807
2010-02-08	43.95	43.95	43.05	43.05	16665
2010-02-09	43.25	44.40	43.25	44.05	24734
2010-02-10	44.25	44.25	43.25	43.90	20563
2010-02-11	43.55	44.45	43.55	44.40	17827
2010-02-12	43.65	44.05	43.25	43.95	29828
2010-02-16	44.60	44.90	44.05	44.90	19192
2010-02-17	45.40	45.40	44.81	45.10	18271
2010-02-18	45.35	45.55	44.60	45.35	26043
2010-02-19	45.50	45.60	45.04	45.55	10781
2010-02-22	45.60	45.95	45.50	45.80	13757
2010-02-23	45.80	45.80	45.10	45.20	11488
2010-02-24	45.15	45.83	45.15	45.75	17754
2010-02-25	45.20	45.75	44.85	45.70	10775
2010-02-26	45.80	46.10	45.55	45.85	18655
2010-03-01	46.35	46.35	45.60	46.25	19185
2010-03-02	46.65	46.80	46.25	46.45	20585
2010-03-03	46.85	47.25	46.45	46.50	42223
2010-03-04	46.90	47.20	46.65	47.20	21418
2010-03-05	47.60	48.25	47.50	48.25	12726
2010-03-08	47.90	48.45	47.90	48.26	19831
2010-03-09	48.10	48.60	47.82	48.28	13827
2010-03-10	48.60	48.70	48.25	48.50	33400
2010-03-11	48.45	49.00	48.20	49.00	18193
2010-03-12	49.40	49.60	49.15	49.45	25004
2010-03-15	49.35	49.45	48.82	49.35	40534
2010-03-16	49.65	49.75	49.25	49.75	20400
2010-03-17	50.10	50.50	49.95	50.35	49048
2010-03-18	50.50	50.50	49.65	49.65	67179
2010-03-19	49.95	49.95	48.95	49.10	23043
2010-03-22	48.75	49.40	48.20	49.25	37945
2010-03-23	49.45	49.95	49.29	49.95	25737
2010-03-24	49.60	49.60	49.15	49.35	29056
2010-03-25	49.85	49.90	49.00	49.00	99097
2010-03-26	49.05	49.55	49.00	49.30	71468
2010-03-29	49.80	49.85	49.50	49.65	65175
2010-03-30	49.85	49.85	49.23	49.55	30504
2010-03-31	49.70	49.70	49.30	49.50	22208
2010-04-01	50.00	50.20	49.55	50.10	62854
2010-04-05	51.05	51.05	50.26	50.65	45054
2010-04-06	50.30	51.00	50.30	50.85	41319
2010-04-07	51.05	51.15	50.35	50.53	23368
2010-04-08	50.65	51.00	50.20	50.92	16478
2010-04-09	51.10	51.40	50.85	51.40	52844
2010-04-12	51.60	51.80	51.10	51.70	12337
2010-04-13	51.80	51.80	51.05	51.43	26965
2010-04-14	51.95	52.60	51.82	52.60	27187
2010-04-15	52.50	52.50	52.05	52.40	51510
2010-04-16	52.35	52.35	50.80	51.45	30174
2010-04-19	51.25	51.50	50.77	51.45	24745
2010-04-20	51.80	51.85	51.45	51.80	21939
2010-04-21	51.70	51.70	51.10	51.55	20566
2010-04-22	51.10	51.30	50.30	51.30	19863
2010-04-23	51.45	52.05	51.18	52.05	13992
2010-04-26	51.85	52.20	51.67	51.85	17668
2010-04-27	51.55	51.65	49.91	50.05	67844
2010-04-28	50.15	50.35	49.36	49.75	26309
2010-04-29	50.65	51.05	50.35	51.05	17332
2010-04-30	51.45	51.45	50.25	50.40	114933
2010-05-03	50.75	50.80	50.15	50.80	25915
2010-05-04	49.80	49.80	48.50	48.85	62448
2010-05-05	47.70	48.20	47.00	47.25	43510
2010-05-06	47.25	47.43	42.80	45.30	46981
2010-05-07	45.30	45.30	43.45	44.35	40246
2010-05-10	47.85	47.85	45.48	47.08	32902
2010-05-11	47.55	47.55	46.35	47.00	32921
2010-05-12	47.10	48.00	47.00	48.00	207130
2010-05-13	48.00	48.10	47.36	47.65	32042
2010-05-14	47.00	47.10	45.90	46.10	27902
2010-05-17	45.85	46.23	44.79	45.90	31778
2010-05-18	46.40	46.40	44.40	44.65	58329
2010-05-19	44.90	45.09	43.60	44.40	41038
2010-05-20	43.05	43.50	42.05	42.45	71863
2010-05-21	41.90	44.00	41.90	43.85	116459
2010-05-24	43.30	43.60	42.76	42.80	12424
2010-05-25	41.80	42.65	41.00	42.50	62872
2010-05-26	43.00	43.45	42.30	42.60	63766
2010-05-27	43.90	44.80	43.65	44.80	29928
2010-05-28	44.95	44.95	43.70	43.90	36722
2010-06-01	43.60	44.50	43.15	43.15	43526
2010-06-02	43.40	44.50	43.40	44.50	16410
2010-06-03	44.65	44.65	43.70	44.20	45867
2010-06-04	43.60	43.60	42.25	42.35	16058
2010-06-07	42.75	42.75	41.45	41.45	27660
2010-06-08	41.80	41.95	41.00	41.70	57989
2010-06-09	42.00	42.70	41.50	41.60	19812
2010-06-10	43.00	43.50	42.75	43.45	15573
2010-06-11	42.95	43.95	42.95	43.95	9651
2010-06-14	44.70	44.95	44.10	44.35	17650
2010-06-15	44.95	45.71	44.65	45.71	64350
2010-06-16	45.20	45.50	45.05	45.40	15662
2010-06-17	45.35	45.40	44.75	45.25	27015
2010-06-18	44.70	44.75	44.30	44.40	9992
2010-06-21	44.70	45.25	44.05	44.26	26002
2010-06-22	44.30	44.65	43.65	43.65	19945
2010-06-23	43.85	44.29	43.51	44.00	23700
2010-06-24	43.85	43.85	43.05	43.10	13618
2010-06-25	42.90	43.65	42.85	43.65	16766
2010-06-28	43.60	43.64	43.15	43.30	5117
2010-06-29	42.65	42.65	41.30	41.65	17673
2010-06-30	41.80	42.20	41.20	41.20	13557
2010-07-01	41.45	41.75	40.70	41.60	25039
2010-07-02	42.10	42.15	41.15	41.40	8219
2010-07-06	42.05	42.55	41.40	41.60	44564
2010-07-07	41.90	43.25	41.85	43.25	7211
2010-07-08	43.75	43.85	43.25	43.82	11450
2010-07-09	43.75	44.25	43.65	44.25	30293
2010-07-12	44.05	44.15	43.60	44.05	7687
2010-07-13	44.50	44.95	44.35	44.80	17434
2010-07-14	44.50	45.05	44.35	44.79	27514
2010-07-15	44.70	45.25	44.35	45.25	21829
2010-07-16	44.80	44.80	43.59	43.59	6178
2010-07-19	43.65	44.05	43.50	44.00	13245
2010-07-20	43.35	44.10	43.00	44.05	92712
2010-07-21	44.05	44.30	43.30	43.40	22988
2010-07-22	44.05	44.85	44.05	44.80	9430
2010-07-23	44.95	45.39	44.70	45.30	17301
2010-07-26	45.40	46.10	45.40	46.10	18429
2010-07-27	46.45	46.55	45.85	46.22	17266
2010-07-28	46.25	46.25	45.69	45.95	7835
2010-07-29	46.35	46.35	45.45	46.04	10424
2010-07-30	45.55	46.04	45.50	45.80	16776
2010-08-02	46.50	46.85	46.35	46.80	25221
2010-08-03	46.70	46.75	46.32	46.50	13094
2010-08-04	46.40	46.70	46.30	46.70	21064
2010-08-05	46.20	46.70	46.20	46.65	14508
2010-08-06	46.25	46.75	46.10	46.60	12955
2010-08-09	47.05	47.05	46.45	46.60	59195
2010-08-10	46.00	46.40	45.70	46.05	9773
2010-08-11	44.90	44.90	44.16	44.30	15649
2010-08-12	43.55	44.45	43.55	44.45	19114
2010-08-13	44.25	44.40	43.90	44.10	4859
2010-08-16	43.60	44.70	43.60	44.30	44636
2010-08-17	44.90	45.25	44.56	45.05	21515
2010-08-18	45.25	45.30	44.65	45.10	11464
2010-08-19	45.20	45.20	43.95	44.07	14296
2010-08-20	43.60	43.95	43.40	43.80	11064
2010-08-23	44.00	44.20	43.80	43.90	13246
2010-08-24	43.30	43.50	42.93	43.30	31087
2010-08-25	43.15	43.48	42.55	43.40	12456
2010-08-26	43.75	43.90	43.05	43.16	10503
2010-08-27	43.85	44.25	43.30	44.25	37792
2010-08-30	44.25	44.25	43.30	43.35	22864
2010-08-31	43.05	43.80	43.05	43.40	28904
2010-09-01	44.20	45.06	44.20	45.05	18647
2010-09-02	45.15	45.40	44.95	45.35	20080
2010-09-03	45.75	45.90	45.31	45.90	37195
2010-09-07	45.55	45.60	45.06	45.20	23177
2010-09-08	45.35	45.75	45.30	45.45	9197
2010-09-09	45.90	46.00	45.50	45.60	22381
2010-09-10	45.80	46.25	45.80	46.10	28814
2010-09-13	46.60	47.00	46.55	47.00	12514
2010-09-14	47.20	47.30	46.65	47.15	29810
2010-09-15	46.75	47.10	46.60	47.10	12201
2010-09-16	46.85	47.15	46.70	46.95	21681
2010-09-17	46.95	46.95	46.42	46.65	14968
2010-09-20	47.05	47.55	46.87	47.50	20889
2010-09-21	47.90	48.20	47.60	47.95	22177
2010-09-22	48.05	48.10	47.50	47.55	14587
2010-09-23	47.07	47.65	46.90	47.10	17059
2010-09-24	47.55	48.45	47.55	48.45	11615
2010-09-27	48.55	48.75	48.23	48.35	27645
2010-09-28	48.30	48.83	48.05	48.75	40210
2010-09-29	48.70	48.93	48.40	48.64	27084
2010-09-30	49.00	49.25	48.35	48.90	23164
2010-10-01	49.10	49.45	48.80	49.30	27263
2010-10-04	49.15	49.20	48.50	48.85	26393
2010-10-05	49.55	50.20	49.25	50.10	13255
2010-10-06	50.15	50.45	49.93	50.35	12089
2010-10-07	50.50	50.85	50.04	50.20	20312
2010-10-08	50.20	50.90	50.15	50.85	16613
2010-10-11	51.20	51.20	50.75	50.94	14995
2010-10-12	50.60	51.10	50.48	51.00	15862
2010-10-13	51.75	51.85	51.30	51.70	18160
2010-10-14	51.85	52.10	51.60	51.90	25257
2010-10-15	52.20	52.20	51.35	51.65	16630
2010-10-18	51.75	52.10	51.55	52.10	24820
2010-10-19	51.40	51.65	50.60	50.95	17022
2010-10-20	51.25	52.05	51.05	51.60	18320
2010-10-21	51.85	52.40	51.50	51.75	21256
2010-10-22	52.15	52.20	51.60	51.65	23489
2010-10-25	52.30	52.40	51.86	52.00	16407
2010-10-26	51.65	51.95	51.50	51.90	131728
2010-10-27	51.80	51.80	51.05	51.65	83575
2010-10-28	52.30	52.55	51.85	52.20	33002
2010-10-29	52.25	52.80	51.80	52.80	42051
2010-11-01	52.65	53.20	52.30	52.60	43304
2010-11-02	52.85	53.43	52.85	53.35	68771
2010-11-03	53.35	54.05	53.25	54.05	39610
2010-11-04	54.90	55.30	54.70	55.30	127745
2010-11-05	55.15	55.35	54.70	55.35	31808
2010-11-08	55.25	55.25	54.65	55.20	22101
2010-11-09	55.25	55.61	54.40	54.80	17192
2010-11-10	54.95	54.95	54.06	54.75	55850
2010-11-11	54.50	54.50	53.95	54.25	39790
2010-11-12	54.10	54.25	53.25	53.60	28472
2010-11-15	54.10	54.14	53.50	53.75	23804
2010-11-16	53.15	53.50	52.05	52.55	35481
2010-11-17	52.50	52.65	52.20	52.50	12171
2010-11-18	53.25	53.60	53.19	53.50	30259
2010-11-19	53.40	53.75	53.00	53.75	28157
2010-11-22	53.30	53.50	52.75	53.30	17116
2010-11-23	52.50	52.50	51.75	52.02	19921
2010-11-24	52.20	52.75	52.20	52.70	17283
2010-11-26	51.95	52.35	51.90	52.00	9851
2010-11-29	51.50	51.90	51.10	51.85	16298
2010-11-30	51.10	51.45	50.90	51.10	16236
2010-12-01	51.80	52.50	51.80	52.50	24156
2010-12-02	52.65	53.60	52.40	53.60	40578
2010-12-03	53.60	54.00	53.35	54.00	17845
2010-12-06	53.70	53.95	53.40	53.86	29154
2010-12-07	54.65	54.70	53.95	53.95	18048
2010-12-08	53.95	54.40	53.80	54.30	26536
2010-12-09	54.45	54.55	54.19	54.55	15559
2010-12-10	54.55	54.70	54.20	54.65	17277
2010-12-13	54.65	55.20	54.55	54.95	21279
2010-12-14	55.00	55.15	54.70	54.85	16575
2010-12-15	54.85	54.90	53.95	54.20	34890
2010-12-16	54.10	54.30	53.75	54.30	21335
2010-12-17	52.55	52.55	51.95	52.40	17577
2010-12-20	52.85	52.85	52.20	52.60	35547
2010-12-21	52.65	53.25	52.65	53.25	28273
2010-12-22	53.40	53.50	53.06	53.50	70598
2010-12-23	53.65	53.65	53.20	53.50	20346
2010-12-27	53.45	53.45	52.85	53.30	21729
2010-12-28	53.60	53.65	53.00	53.15	18233
2010-12-29	53.60	53.70	53.30	53.55	46103
2010-12-30	53.40	53.75	53.40	53.55	24329
2010-12-31	53.30	53.90	53.30	53.75	17629
2011-01-03	54.10	54.60	53.75	54.40	82556
2011-01-04	54.90	54.90	53.80	54.20	45660
2011-01-05	54.00	54.50	53.70	54.50	26920
2011-01-06	54.70	54.70	53.90	54.05	69567
2011-01-07	54.25	54.30	53.50	53.90	56230
2011-01-10	53.60	53.85	53.12	53.80	52516
2011-01-11	54.30	54.35	53.90	54.35	48792
2011-01-12	54.85	55.30	54.76	55.30	34437
2011-01-13	55.55	55.75	55.30	55.45	28529
2011-01-14	55.45	56.00	55.15	55.90	49624
2011-01-18	55.75	55.95	55.55	55.90	46293
2011-01-19	56.05	56.05	54.95	55.15	37075
2011-01-20	54.75	54.75	54.15	54.46	54834
2011-01-21	55.00	55.20	54.55	55.00	21763
2011-01-24	55.30	55.50	55.00	55.45	44189
2011-01-25	55.10	55.10	54.55	55.10	52604
2011-01-26	54.95	55.55	54.95	55.50	66634
2011-01-27	55.70	55.80	55.40	55.80	43025
2011-01-28	55.60	55.75	54.36	54.55	31831
2011-01-31	54.80	54.90	54.50	54.80	28784
2011-02-01	55.20	56.10	55.20	55.98	43527
2011-02-02	55.80	55.95	55.74	55.89	20336
2011-02-03	55.90	56.15	55.50	56.15	29378
2011-02-04	55.85	56.15	55.55	56.15	35541
2011-02-07	56.25	56.60	56.00	56.50	40585
2011-02-08	56.45	56.55	56.10	56.55	47474
2011-02-09	56.50	56.55	56.10	56.35	88182
2011-02-10	55.50	56.15	55.10	56.05	41288
2011-02-11	55.65	56.25	55.65	56.25	32662
2011-02-14	56.25	56.30	55.95	56.10	33604
2011-02-15	56.25	56.35	56.00	56.15	27658
2011-02-16	56.60	56.92	56.45	56.90	108070
2011-02-17	57.00	57.34	56.95	57.30	46352
2011-02-18	57.25	57.25	56.80	57.05	33890
2011-02-22	56.40	56.40	55.25	55.38	45692
2011-02-23	55.55	55.95	54.50	55.05	49935
2011-02-24	55.50	55.60	54.95	55.50	49254
2011-02-25	56.00	56.35	55.80	56.35	28785
2011-02-28	56.80	57.05	56.55	57.00	39890
2011-03-01	57.25	57.25	55.90	56.05	152002
2011-03-02	56.25	56.50	55.93	56.50	48852
2011-03-03	56.70	57.25	56.70	57.15	65847
2011-03-04	57.30	57.40	56.60	57.00	35677
2011-03-07	57.15	57.40	56.10	56.35	50690
2011-03-08	56.20	57.00	56.20	57.00	260953
2011-03-09	57.00	57.25	56.87	57.15	123375
2011-03-10	56.25	56.30	55.80	56.05	196547
2011-03-11	55.75	56.15	55.37	56.10	35574
2011-03-14	55.40	55.75	55.05	55.70	22330
2011-03-15	53.40	54.60	53.25	54.50	79757
2011-03-16	54.55	54.75	52.95	53.38	36173
2011-03-17	54.15	54.60	53.85	54.00	88456
2011-03-18	55.05	55.30	54.80	55.10	46820
2011-03-21	56.00	56.65	56.00	56.55	88892
2011-03-22	56.30	56.65	56.00	56.30	71252
2011-03-23	56.20	56.70	55.70	56.55	33475
2011-03-24	56.70	57.35	56.45	57.25	32684
2011-03-25	57.35	57.60	57.15	57.25	34790
2011-03-28	57.15	57.55	57.15	57.30	41614
2011-03-29	57.45	57.55	57.10	57.55	24111
2011-03-30	58.05	58.05	57.65	57.90	30590
2011-03-31	58.00	58.05	57.65	57.95	37302
2011-04-01	58.30	58.35	57.76	58.25	79409
2011-04-04	58.65	58.65	57.70	58.60	43430
2011-04-05	58.25	58.65	58.15	58.60	53325
2011-04-06	58.70	58.90	58.55	58.90	32791
2011-04-07	58.80	58.95	58.40	58.80	461775
2011-04-08	59.25	59.25	58.45	58.80	65509
2011-04-11	58.80	58.85	58.30	58.45	59095
2011-04-12	57.95	58.30	57.63	57.75	66854
2011-04-13	58.40	58.40	57.65	57.90	24971
2011-04-14	57.95	58.15	57.50	58.10	32818
2011-04-15	58.10	58.45	57.79	58.40	32155
2011-04-18	57.80	57.80	56.60	57.35	37544
2011-04-19	57.65	57.75	57.25	57.75	42334
2011-04-20	58.60	58.85	58.52	58.85	33320
2011-04-21	59.50	59.75	59.30	59.70	103283
2011-04-25	59.95	59.95	59.40	59.75	44409
2011-04-26	60.10	60.35	59.85	60.30	53075
2011-04-27	60.50	60.95	60.05	60.90	37392
2011-04-28	61.05	61.15	60.65	61.10	35963
2011-04-29	60.95	61.40	60.95	61.35	33643
2011-05-02	61.75	61.80	61.05	61.15	35537
2011-05-03	60.80	61.10	60.36	60.80	39847
2011-05-04	60.90	60.98	59.85	60.15	60263
2011-05-05	59.55	59.60	58.51	58.80	121922
2011-05-06	59.55	59.60	58.35	58.65	42091
2011-05-09	58.85	59.25	58.55	59.15	31172
2011-05-10	59.20	59.70	59.15	59.65	66796
2011-05-11	59.50	59.55	58.35	58.65	41461
2011-05-12	58.80	59.20	58.36	59.05	53503
2011-05-13	58.80	59.00	57.70	58.05	99395
2011-05-16	58.10	58.50	57.65	57.75	37635
2011-05-17	57.80	57.90	57.20	57.80	63113
2011-05-18	57.85	58.25	57.75	58.20	40178
2011-05-19	58.55	58.75	58.05	58.70	77387
2011-05-20	58.40	58.55	57.86	58.20	49632
2011-05-23	57.15	57.15	56.55	56.68	146276
2011-05-24	57.20	57.25	56.80	57.05	55079
2011-05-25	57.00	57.55	56.80	57.35	56364
2011-05-26	57.25	57.85	57.00	57.75	24355
2011-05-27	57.90	58.10	57.65	58.00	55339
2011-05-31	58.45	58.85	58.31	58.80	63057
2011-06-01	58.65	58.80	57.40	57.45	52310
2011-06-02	57.70	58.15	57.48	58.15	23716
2011-06-03	57.45	58.20	57.40	57.90	32573
2011-06-06	57.70	57.70	56.95	57.00	79270
2011-06-07	57.60	57.75	57.30	57.30	23166
2011-06-08	57.00	57.20	56.49	56.55	29293
2011-06-09	56.65	56.90	56.25	56.70	43217
2011-06-10	56.40	56.40	55.20	55.40	49946
2011-06-13	55.70	55.85	55.10	55.30	52716
2011-06-14	56.20	56.38	55.75	56.10	55211
2011-06-15	55.45	55.60	54.30	54.55	59298
2011-06-16	54.40	54.65	53.80	54.30	54394
2011-06-17	51.95	52.20	51.50	51.65	158989
2011-06-20	51.10	51.70	51.10	51.65	39490
2011-06-21	52.00	52.35	51.94	52.20	44772
2011-06-22	52.10	52.30	51.65	51.75	56461
2011-06-23	51.05	51.65	50.67	51.65	44313
2011-06-24	51.50	51.50	50.75	50.90	32120
2011-06-27	50.65	51.45	50.65	51.35	44087
2011-06-28	51.55	51.80	51.40	51.65	48614
2011-06-29	52.15	52.80	52.12	52.65	58519
2011-06-30	53.00	53.65	52.80	53.30	106105
2011-07-01	53.20	54.25	52.75	54.10	102372
2011-07-05	53.70	54.00	53.45	53.55	77874
2011-07-06	53.45	53.60	53.05	53.55	94892
2011-07-07	54.05	54.35	53.90	54.20	55638
2011-07-08	53.70	53.85	53.48	53.85	34738
2011-07-11	52.65	52.65	51.77	51.95	33483
2011-07-12	51.80	52.25	51.60	51.70	26983
2011-07-13	52.00	52.70	51.80	52.25	19692
2011-07-14	52.25	52.55	51.70	51.75	65946
2011-07-15	52.00	52.07	51.50	51.65	49189
2011-07-18	51.20	51.20	50.00	50.00	517619
2011-07-19	50.85	50.90	50.10	50.40	274805
2011-07-20	51.00	51.40	50.75	51.30	64453
2011-07-21	52.00	52.75	52.00	52.70	66535
2011-07-22	52.70	53.00	52.40	53.00	20396
2011-07-25	52.55	52.90	52.40	52.70	32499
2011-07-26	52.80	52.90	52.44	52.70	29462
2011-07-27	52.20	52.45	51.10	51.45	79140
2011-07-28	51.40	51.55	50.82	51.05	80833
2011-07-29	50.55	51.35	50.45	51.15	89381
2011-08-01	51.55	51.75	50.45	51.05	39716
2011-08-02	50.40	50.55	49.20	49.30	36060
2011-08-03	49.30	49.55	48.55	49.40	116886
2011-08-04	47.75	47.85	45.50	45.50	86115
2011-08-05	46.20	46.54	44.00	45.20	224085
2011-08-08	43.55	43.55	41.25	41.35	234871
2011-08-09	42.05	44.10	41.25	43.90	100100
2011-08-10	43.25	43.25	41.45	41.45	188863
2011-08-11	42.05	44.40	41.75	43.70	64617
2011-08-12	44.45	45.03	44.25	44.65	28864
2011-08-15	45.35	46.30	45.35	46.15	71905
2011-08-16	45.45	45.95	44.85	45.05	158717
2011-08-17	45.60	45.89	45.00	45.30	59889
2011-08-18	43.95	43.95	42.45	42.75	100246
2011-08-19	42.25	43.35	41.85	41.95	63935
2011-08-22	42.80	42.85	41.80	41.87	77240
2011-08-23	42.15	43.25	42.10	43.10	51991
2011-08-24	42.90	43.90	42.87	43.85	37743
2011-08-25	43.70	44.15	42.65	42.95	22099
2011-08-26	42.45	43.70	42.22	43.45	35477
2011-08-29	44.20	45.15	44.20	45.10	25152
2011-08-30	44.80	45.10	44.35	45.00	39656
2011-08-31	45.30	46.00	45.30	45.50	54014
2011-09-01	45.45	45.75	44.60	44.66	39927
2011-09-02	43.85	44.05	43.20	43.35	54938
2011-09-06	41.60	42.21	41.20	42.10	43001
2011-09-07	42.45	43.60	42.45	43.60	35800
2011-09-08	43.35	43.50	42.40	42.55	35788
2011-09-09	41.80	42.00	41.05	41.31	36088
2011-09-12	40.60	41.20	40.05	41.00	23179
2011-09-13	41.40	41.90	41.00	41.85	37496
2011-09-14	41.80	42.40	41.20	41.90	196214
2011-09-15	42.60	42.95	42.25	42.95	40935
2011-09-16	42.75	43.00	42.40	43.00	33871
2011-09-19	41.80	42.00	41.15	41.75	27418
2011-09-20	41.80	42.00	41.38	41.50	35038
2011-09-21	41.55	41.65	40.00	40.00	27760
2011-09-22	38.95	39.10	38.15	38.60	31887
2011-09-23	38.30	38.70	38.00	38.45	133597
2011-09-26	38.65	39.10	37.95	39.05	69129
2011-09-27	40.00	40.85	39.75	40.05	30674
2011-09-28	40.20	40.20	38.85	38.95	22467
2011-09-29	40.25	40.25	39.08	39.70	50613
2011-09-30	38.80	39.26	38.30	38.45	15434
2011-10-03	38.05	38.55	36.70	36.85	101386
2011-10-04	36.25	37.45	35.45	37.45	73098
2011-10-05	37.55	38.05	37.00	37.95	38521
2011-10-06	37.75	39.05	37.65	39.00	34875
2011-10-07	38.95	39.20	38.10	38.20	34813
2011-10-10	39.15	40.00	39.15	39.95	39069
2011-10-11	39.45	40.30	39.30	40.30	20603
2011-10-12	40.75	41.50	40.50	41.20	79771
2011-10-13	40.85	41.05	40.25	40.80	23710
2011-10-14	41.45	41.65	40.90	41.50	41681
2011-10-17	41.50	41.50	40.30	40.35	25461
2011-10-18	40.35	41.85	40.05	41.60	21363
2011-10-19	41.35	41.65	40.50	40.70	45663
2011-10-20	41.05	41.05	40.00	40.75	15997
2011-10-21	41.50	42.00	41.26	41.90	105576
2011-10-24	42.10	43.00	42.00	43.00	67237
2011-10-25	42.70	42.70	41.80	41.90	46588
2011-10-26	42.45	43.00	41.85	42.80	46327
2011-10-27	44.30	45.75	44.30	45.70	50131
2011-10-28	45.20	45.60	45.09	45.50	53560
2011-10-31	44.55	44.80	43.75	43.75	75386
2011-11-01	42.25	42.50	41.50	41.65	39439
2011-11-02	42.35	42.80	41.85	42.35	20543
2011-11-03	43.05	43.65	42.05	43.55	71956
2011-11-04	43.05	43.20	42.45	43.05	83604
2011-11-07	42.75	43.20	42.35	42.95	65238
2011-11-08	43.40	43.65	42.75	43.60	32699
2011-11-09	42.20	42.20	40.95	40.95	118001
2011-11-10	41.70	41.80	41.00	41.15	50153
2011-11-11	41.95	42.30	41.65	42.00	41450
2011-11-14	41.90	41.95	41.10	41.30	75066
2011-11-15	41.25	41.30	40.60	41.00	223852
2011-11-16	40.90	41.08	40.25	40.25	241344
2011-11-17	40.25	40.65	39.35	39.40	100436
2011-11-18	39.85	40.10	39.60	39.70	60814
2011-11-21	38.95	39.20	38.15	38.55	306920
2011-11-22	38.85	38.85	38.30	38.40	48787
2011-11-23	38.40	38.40	37.30	37.30	187657
2011-11-25	37.30	37.80	36.95	37.10	18448
2011-11-28	38.25	38.95	38.25	38.50	80953
2011-11-29	38.60	39.05	38.55	38.70	198316
2011-11-30	39.95	40.95	39.95	40.75	111353
2011-12-01	40.50	41.20	40.45	40.80	61876
2011-12-02	41.25	41.75	41.10	41.15	45087
2011-12-05	41.80	42.15	41.50	41.65	42574
2011-12-06	41.65	41.86	41.35	41.60	24692
2011-12-07	41.45	41.70	40.95	41.60	30711
2011-12-08	41.00	41.10	39.65	39.75	94681
2011-12-09	40.50	40.85	40.20	40.60	16669
2011-12-12	39.75	40.35	39.35	39.85	294458
2011-12-13	39.85	39.85	38.65	38.95	43522
2011-12-14	38.85	38.85	38.20	38.45	34910
2011-12-15	38.90	39.05	38.46	38.55	34657
2011-12-16	39.00	39.23	38.40	38.60	55069
2011-12-19	38.75	38.83	37.85	37.85	51688
2011-12-20	38.90	39.50	38.85	39.40	53405
2011-12-21	39.30	39.55	38.90	39.35	70648
2011-12-22	39.50	39.90	39.35	39.85	68477
2011-12-23	39.90	40.01	39.80	40.00	83423
2011-12-27	40.00	40.05	39.75	39.90	38873
2011-12-28	40.00	40.05	39.35	39.35	76165
2011-12-29	39.55	39.95	39.40	39.80	125807
2011-12-30	39.95	40.10	39.74	39.95	63479
2012-01-03	40.60	41.45	40.60	41.15	27000
2012-01-04	41.05	41.15	40.60	41.00	20438
2012-01-05	40.50	40.65	40.05	40.50	13936
2012-01-06	40.45	40.55	40.15	40.35	8742
2012-01-09	40.50	40.60	40.00	40.30	18777
2012-01-10	41.05	41.10	40.80	40.90	142682
2012-01-11	40.85	41.25	40.80	41.15	23233
2012-01-12	41.50	41.90	41.40	41.70	23653
2012-01-13	41.40	41.45	40.95	41.40	50855
2012-01-17	41.70	42.05	41.67	41.70	19207
2012-01-18	42.05	42.95	41.95	42.90	30634
2012-01-19	43.25	43.70	43.05	43.70	35006
2012-01-20	43.55	44.05	43.45	44.05	111895
2012-01-23	44.00	44.15	43.65	43.95	61584
2012-01-24	43.45	43.95	43.15	43.75	47624
2012-01-25	43.75	44.43	43.60	44.30	31033
2012-01-26	44.55	44.80	44.10	44.25	167970
2012-01-27	44.10	44.70	44.10	44.35	57625
2012-01-30	43.85	44.05	43.45	43.80	51890
2012-01-31	44.30	44.35	43.85	44.25	36287
2012-02-01	44.70	45.20	44.70	44.95	28365
2012-02-02	45.20	45.55	45.05	45.40	19410
2012-02-03	45.75	46.45	45.75	46.35	26226
2012-02-06	46.05	46.25	45.90	46.05	31860
2012-02-07	46.05	46.38	45.90	46.25	29756
2012-02-08	46.45	46.50	46.00	46.35	42128
2012-02-09	46.40	46.85	46.25	46.85	93618
2012-02-10	46.00	46.10	45.65	45.85	39223
2012-02-13	46.55	46.55	46.00	46.15	31523
2012-02-14	46.05	46.13	45.50	45.85	20004
2012-02-15	46.00	46.20	45.68	45.85	21913
2012-02-16	45.70	46.50	45.60	46.45	26680
2012-02-17	46.70	46.80	46.46	46.75	27160
2012-02-21	46.75	47.00	46.50	46.55	24378
2012-02-22	46.65	46.70	46.40	46.45	20381
2012-02-23	46.60	46.90	46.40	46.90	19889
2012-02-24	46.95	47.20	46.85	47.05	16485
2012-02-27	46.70	46.85	46.30	46.85	20993
2012-02-28	46.90	47.10	46.65	47.05	28202
2012-02-29	46.90	47.20	46.60	46.70	158900
2012-03-01	47.00	47.25	46.85	47.05	25183
2012-03-02	46.75	46.85	46.47	46.65	24739
2012-03-05	46.35	46.40	46.06	46.25	65284
2012-03-06	45.50	45.50	44.45	44.65	33149
2012-03-07	45.20	45.40	44.90	45.40	97634
2012-03-08	45.95	46.30	45.70	46.20	55518
2012-03-09	46.05	46.35	45.85	46.10	27509
2012-03-12	46.20	46.25	45.95	46.25	18063
2012-03-13	46.45	47.25	46.35	47.20	159446
2012-03-14	47.30	47.35	46.65	46.90	148675
2012-03-15	47.05	47.35	46.74	47.35	32580
2012-03-16	47.45	47.75	47.45	47.65	21024
2012-03-19	47.60	48.10	47.55	47.95	24469
2012-03-20	47.45	47.55	47.09	47.40	30689
2012-03-21	47.75	47.75	47.08	47.20	23086
2012-03-22	46.65	46.75	46.35	46.70	24280
2012-03-23	46.60	46.95	46.40	46.90	48376
2012-03-26	47.45	47.85	47.33	47.85	69037
2012-03-27	47.65	47.75	47.45	47.50	47780
2012-03-28	47.50	47.60	47.00	47.30	57308
2012-03-29	47.00	47.20	46.71	47.20	29354
2012-03-30	47.50	47.50	47.00	47.40	48238
2012-04-02	47.25	47.90	47.06	47.60	24981
2012-04-03	47.60	47.90	47.20	47.45	94983
2012-04-04	46.75	46.75	46.14	46.35	31653
2012-04-05	46.10	46.50	45.98	46.20	17395
2012-04-09	45.55	45.90	45.40	45.85	21721
2012-04-10	45.35	45.60	44.30	44.35	43446
2012-04-11	45.25	45.30	45.00	45.05	78583
2012-04-12	45.30	46.15	45.20	46.08	48016
2012-04-13	45.80	45.80	45.15	45.15	39567
2012-04-16	45.20	45.30	44.85	45.10	29557
2012-04-17	45.45	45.90	45.45	45.85	35760
2012-04-18	45.45	45.80	45.45	45.60	127801
2012-04-19	45.75	45.90	45.30	45.50	25067
2012-04-20	45.65	45.90	45.65	45.80	16798
2012-04-23	45.05	45.10	44.60	45.10	35124
2012-04-24	45.05	45.45	45.00	45.35	22068
2012-04-25	45.70	46.00	45.70	45.89	19771
2012-04-26	45.60	46.15	45.60	46.10	38371
2012-04-27	46.45	46.55	46.17	46.45	21249
2012-04-30	46.45	46.55	46.00	46.30	86057
2012-05-01	46.40	46.85	46.20	46.55	34584
2012-05-02	46.05	46.30	45.90	46.05	23062
2012-05-03	46.15	46.15	45.67	45.80	18410
2012-05-04	45.50	45.50	44.90	44.95	25317
2012-05-07	44.75	45.30	44.75	45.25	18003
2012-05-08	44.60	44.75	44.10	44.45	30622
2012-05-09	43.65	44.00	43.40	43.90	25703
2012-05-10	44.20	44.40	43.95	43.95	45087
2012-05-11	43.75	44.04	43.50	43.65	19252
2012-05-14	43.05	43.35	42.85	42.90	64974
2012-05-15	42.75	42.95	42.34	42.35	28742
2012-05-16	42.45	42.70	41.80	41.80	29825
2012-05-17	41.75	41.82	41.02	41.10	46205
2012-05-18	41.20	41.20	40.00	40.55	39833
2012-05-21	40.75	41.50	40.75	41.45	42705
2012-05-22	41.75	42.25	41.45	41.65	49241
2012-05-23	41.25	41.70	40.85	41.60	42113
2012-05-24	41.60	41.70	41.05	41.40	11584
2012-05-25	41.55	41.60	41.30	41.34	6516
2012-05-29	41.95	42.15	41.65	41.95	44892
2012-05-30	41.65	41.80	41.25	41.30	42115
2012-05-31	41.40	41.44	40.80	41.20	89722
2012-06-01	40.55	40.75	40.40	40.40	99121
2012-06-04	40.80	40.90	40.35	40.60	20677
2012-06-05	40.60	41.05	40.60	41.00	42887
2012-06-06	41.50	42.30	41.50	42.30	18233
2012-06-07	42.70	42.90	42.10	42.10	15431
2012-06-08	41.75	42.40	41.55	42.35	22212
2012-06-11	42.75	42.95	41.85	41.85	19062
2012-06-12	42.20	42.25	41.85	42.20	16665
2012-06-13	42.10	42.40	41.90	42.00	15250
2012-06-14	42.10	42.25	41.85	42.15	61981
2012-06-15	42.50	43.05	42.41	43.00	31005
2012-06-18	42.60	42.80	42.45	42.60	43924
2012-06-19	42.75	43.45	42.75	43.30	18662
2012-06-20	43.40	43.68	43.16	43.30	18326
2012-06-21	43.40	43.50	42.40	42.40	12889
2012-06-22	42.90	43.00	42.50	42.90	27675
2012-06-25	42.45	42.50	42.05	42.20	18604
2012-06-26	42.20	42.55	42.10	42.40	17067
2012-06-27	42.45	42.89	42.35	42.70	26937
2012-06-28	42.55	42.90	41.85	42.85	69562
2012-06-29	43.85	44.20	43.75	44.20	27678
2012-07-02	44.40	44.80	44.15	44.75	57272
2012-07-03	44.65	45.20	44.65	45.05	13429
2012-07-05	44.60	45.00	44.45	44.80	30933
2012-07-06	44.50	44.50	44.10	44.35	13833
2012-07-09	44.30	44.35	43.95	44.35	47750
2012-07-10	44.60	44.70	43.80	44.05	83547
2012-07-11	44.10	44.19	43.80	44.05	8656
2012-07-12	43.60	43.90	43.35	43.70	13713
2012-07-13	43.85	44.40	43.85	44.40	23202
2012-07-16	44.45	44.58	44.20	44.50	18624
2012-07-17	44.28	44.90	44.15	44.60	95455
2012-07-18	44.45	45.00	44.45	44.90	41204
2012-07-19	45.05	45.20	44.90	45.00	12706
2012-07-20	44.45	44.55	44.25	44.35	30375
2012-07-23	43.35	43.75	43.15	43.60	11782
2012-07-24	43.55	43.70	43.20	43.45	25893
2012-07-25	44.05	44.20	43.60	43.65	22711
2012-07-26	44.45	44.65	44.35	44.50	33501
2012-07-27	44.75	45.35	44.70	45.10	30333
2012-07-30	45.05	45.30	45.00	45.10	21719
2012-07-31	44.95	45.05	44.55	44.60	47159
2012-08-01	44.90	44.95	44.50	44.50	28591
2012-08-02	44.30	44.60	43.80	44.25	43969
2012-08-03	44.85	45.55	44.80	45.45	18114
2012-08-06	45.50	45.85	45.45	45.75	6749
2012-08-07	45.75	46.00	45.75	45.75	15887
2012-08-08	45.55	45.89	45.30	45.70	27284
2012-08-09	45.55	46.08	45.55	45.85	27272
2012-08-10	45.55	45.95	45.55	45.85	11794
2012-08-13	45.70	45.90	45.65	45.75	20567
2012-08-14	45.75	45.95	45.70	45.75	13619
2012-08-15	45.75	45.95	45.65	45.95	15429
2012-08-16	46.10	46.35	45.95	46.16	21594
2012-08-17	45.95	46.20	45.95	46.18	16080
2012-08-20	45.80	46.15	45.80	46.15	18242
2012-08-21	46.25	46.60	46.05	46.19	16859
2012-08-22	45.90	46.25	45.80	46.25	12539
2012-08-23	45.95	46.00	45.70	45.80	13774
2012-08-24	45.70	45.88	45.45	45.80	17796
2012-08-27	45.80	45.90	45.62	45.65	17226
2012-08-28	45.55	45.80	45.55	45.60	9738
2012-08-29	45.55	45.90	45.55	45.90	32255
2012-08-30	45.75	46.00	45.45	45.55	9450
2012-08-31	46.00	46.05	45.65	45.95	43167
2012-09-04	45.80	45.80	45.45	45.80	36385
2012-09-05	45.80	45.90	45.50	45.60	16316
2012-09-06	46.05	46.70	45.95	46.65	54419
2012-09-07	46.95	47.45	46.95	47.40	17866
2012-09-10	47.25	47.45	47.10	47.25	12785
2012-09-11	47.25	47.50	47.20	47.45	16587
2012-09-12	47.65	47.85	47.55	47.70	51390
2012-09-13	47.60	48.80	47.55	48.50	27371
2012-09-14	48.95	49.65	48.95	49.45	27863
2012-09-17	49.65	49.65	49.20	49.25	11755
2012-09-18	48.95	49.10	48.65	48.70	13868
2012-09-19	48.85	49.15	48.74	48.90	15239
2012-09-20	48.75	48.75	48.25	48.70	14330
2012-09-21	48.65	48.75	48.25	48.45	20766
2012-09-24	48.40	48.40	48.00	48.20	12563
2012-09-25	48.45	48.45	47.45	47.45	21381
2012-09-26	47.30	47.30	47.00	47.05	41704
2012-09-27	47.15	47.73	47.10	47.60	18838
2012-09-28	47.55	47.55	47.05	47.20	23014
2012-10-01	47.65	47.80	47.25	47.45	32024
2012-10-02	47.65	47.75	47.30	47.60	24695
2012-10-03	47.55	48.00	47.40	47.55	57674
2012-10-04	47.85	48.40	47.85	48.40	11760
2012-10-05	48.65	48.75	48.16	48.25	24654
2012-10-08	47.85	48.05	47.70	47.95	17090
2012-10-09	47.75	47.90	47.25	47.25	16636
2012-10-10	47.25	47.40	47.05	47.25	19219
2012-10-11	47.40	47.75	47.25	47.25	11801
2012-10-12	47.35	47.60	47.10	47.15	31949
2012-10-15	47.50	47.70	47.20	47.60	12489
2012-10-16	48.05	48.30	47.85	48.20	15822
2012-10-17	48.40	48.85	48.35	48.75	14093
2012-10-18	48.65	49.05	48.65	48.70	8624
2012-10-19	48.70	48.70	48.08	48.25	20908
2012-10-22	48.60	48.70	48.20	48.50	18532
2012-10-23	48.05	48.05	47.63	47.80	17559
2012-10-24	48.05	48.05	47.55	47.65	32455
2012-10-25	48.10	48.40	48.00	48.15	9226
2012-10-26	48.05	48.36	47.82	48.05	8793
2012-10-31	48.30	48.75	48.20	48.45	45992
2012-11-01	48.75	49.13	48.33	49.10	47638
2012-11-02	49.15	49.15	48.52	48.52	15235
2012-11-05	48.50	48.55	48.20	48.55	16023
2012-11-06	48.65	48.90	48.55	48.90	13419
2012-11-07	48.30	48.40	47.70	47.80	66787
2012-11-08	47.65	47.91	47.25	47.25	57186
2012-11-09	47.25	47.35	46.80	47.10	21035
2012-11-12	47.20	47.45	47.00	47.15	11812
2012-11-13	46.95	47.10	46.45	46.65	23616
2012-11-14	46.95	47.05	45.90	45.95	36504
2012-11-15	46.15	46.50	45.75	46.25	45118
2012-11-16	46.15	46.25	45.60	46.15	14999
2012-11-19	46.45	46.95	46.45	46.95	16278
2012-11-20	46.80	47.20	46.65	47.20	22642
2012-11-21	47.05	47.40	46.90	47.25	10746
2012-11-23	47.75	48.15	47.70	48.15	9628
2012-11-26	48.05	48.10	47.80	48.00	30860
2012-11-27	47.90	48.15	47.85	47.95	27789
2012-11-28	47.70	48.00	47.50	47.90	42682
2012-11-29	48.35	48.50	48.23	48.40	15118
2012-11-30	48.45	48.80	48.45	48.80	38688
2012-12-03	48.90	49.00	48.65	48.65	20208
2012-12-04	48.85	49.02	48.75	48.90	11673
2012-12-05	48.85	49.30	48.60	49.05	53729
2012-12-06	49.00	49.30	48.81	49.30	67445
2012-12-07	49.20	49.35	49.05	49.35	15743
2012-12-10	49.10	49.35	49.10	49.25	15667
2012-12-11	49.50	49.70	49.30	49.50	41212
2012-12-12	49.70	49.90	49.50	49.70	24451
2012-12-13	49.65	49.90	49.50	49.65	16202
2012-12-14	49.70	49.95	49.60	49.85	17259
2012-12-17	50.00	50.45	49.95	50.35	24620
2012-12-18	50.40	50.85	50.25	50.70	26060
2012-12-19	51.00	51.30	50.95	50.95	33524
2012-12-20	51.25	51.35	51.05	51.25	33858
2012-12-21	49.60	50.00	48.80	50.00	44192
2012-12-24	50.25	52.50	49.70	49.75	17616
2012-12-26	49.90	50.20	49.65	49.90	22196
2012-12-27	50.00	50.20	49.66	50.10	30825
2012-12-28	49.70	50.05	49.55	49.55	53392
2012-12-31	49.85	50.60	49.80	50.60	67349
2013-01-02	51.25	51.35	50.90	51.30	76504
2013-01-03	51.20	51.40	50.95	51.05	50840
2013-01-04	51.10	51.80	51.10	51.70	117988
2013-01-07	51.55	51.85	51.35	51.80	34498
2013-01-08	51.75	52.05	51.50	51.70	153945
2013-01-09	51.75	51.95	51.50	51.95	37289
2013-01-10	52.25	52.70	52.25	52.70	46705
2013-01-11	52.65	53.05	52.55	53.05	78863
2013-01-14	53.00	53.10	52.70	52.95	48773
2013-01-15	52.70	52.90	52.45	52.85	30005
2013-01-16	52.50	52.80	52.50	52.65	26796
2013-01-17	52.90	53.10	52.75	53.04	29079
2013-01-18	53.15	53.45	53.00	53.30	27752
2013-01-22	53.45	53.60	53.25	53.55	38381
2013-01-23	53.45	53.45	53.15	53.30	29832
2013-01-24	53.50	53.75	53.30	53.55	44241
2013-01-25	53.95	54.05	53.65	53.85	76410
2013-01-28	53.95	53.95	53.74	53.85	22113
2013-01-29	53.80	54.25	53.75	54.25	20471
2013-01-30	54.30	54.43	54.00	54.05	31246
2013-01-31	54.10	54.40	54.00	54.25	128853
2013-02-01	54.85	54.85	54.50	54.65	72752
2013-02-04	54.65	54.65	54.10	54.20	28625
2013-02-05	54.20	54.65	54.20	54.55	32705
2013-02-06	54.35	54.85	54.35	54.85	43205
2013-02-07	54.60	55.00	54.08	54.40	52142
2013-02-08	54.80	54.90	54.55	54.80	44784
2013-02-11	54.65	54.85	54.55	54.80	22710
2013-02-12	54.95	55.50	54.95	55.40	33474
2013-02-13	55.55	55.70	55.30	55.45	45443
2013-02-14	55.30	55.80	55.21	55.70	42725
2013-02-15	55.75	56.00	55.64	55.95	29880
2013-02-19	56.45	56.65	55.90	56.45	52471
2013-02-20	56.45	56.70	55.95	56.00	51274
2013-02-21	55.65	55.65	54.83	55.05	104880
2013-02-22	55.45	56.00	55.45	55.95	62923
2013-02-25	56.00	56.20	54.55	54.63	53057
2013-02-26	54.95	55.25	54.75	55.15	29815
2013-02-27	55.40	56.40	55.30	56.30	188038
2013-02-28	56.30	56.40	56.00	56.10	68121
2013-03-01	56.05	56.20	55.30	56.00	49368
2013-03-04	56.10	56.35	55.55	56.15	137795
2013-03-05	56.20	56.50	56.20	56.40	44237
2013-03-06	56.70	56.80	56.40	56.65	67547
2013-03-07	56.80	56.95	56.65	56.85	61384
2013-03-08	56.85	57.15	56.75	57.05	55520
2013-03-11	57.05	57.53	56.95	57.45	154111
2013-03-12	57.50	57.65	57.10	57.20	28009
2013-03-13	57.05	57.30	56.95	57.20	126875
2013-03-14	57.55	57.80	57.52	57.75	40406
2013-03-15	57.35	57.50	57.11	57.30	48123
2013-03-18	56.80	57.15	56.55	56.70	33257
2013-03-19	56.65	56.85	55.90	56.25	55976
2013-03-20	56.45	56.80	56.45	56.50	87335
2013-03-21	56.50	56.55	56.03	56.10	34797
2013-03-22	56.45	56.45	56.10	56.20	37765
2013-03-25	56.35	56.65	55.70	55.90	62875
2013-03-26	56.10	56.35	56.00	56.25	33216
2013-03-27	55.95	56.40	55.80	56.25	34825
2013-03-28	56.40	56.80	56.18	56.45	22502
2013-04-01	56.40	56.65	55.85	56.00	27952
2013-04-02	56.35	56.50	56.10	56.20	28740
2013-04-03	56.30	56.60	55.75	55.85	30684
2013-04-04	56.00	56.20	55.70	56.20	28842
2013-04-05	55.75	56.10	55.50	56.00	45382
2013-04-08	56.05	56.45	55.90	56.45	46048
2013-04-09	56.80	57.10	56.45	56.95	54090
2013-04-10	57.20	57.70	56.82	57.60	61828
2013-04-11	57.75	58.15	57.75	57.85	38101
2013-04-12	57.70	57.77	57.25	57.70	34890
2013-04-15	57.20	57.35	55.90	56.10	24401
2013-04-16	56.75	57.25	56.59	57.25	36968
2013-04-17	56.60	56.60	55.55	55.90	25512
2013-04-18	55.90	55.95	55.20	55.35	54067
2013-04-19	55.80	56.05	55.65	55.90	13773
2013-04-22	56.05	56.40	55.75	56.30	21325
2013-04-23	56.45	57.15	56.45	57.00	34587
2013-04-24	57.05	57.25	56.80	57.10	30125
2013-04-25	57.65	57.95	57.50	57.75	43516
2013-04-26	57.55	57.80	57.45	57.70	31285
2013-04-29	58.05	58.40	57.95	58.25	23437
2013-04-30	58.15	58.80	58.15	58.80	42133
2013-05-01	58.50	58.75	58.05	58.15	26418
2013-05-02	57.85	58.30	57.75	58.25	39886
2013-05-03	58.60	59.05	58.50	58.75	69111
2013-05-06	58.80	59.05	58.80	58.85	72493
2013-05-07	59.20	59.45	59.00	59.15	49631
2013-05-08	59.35	59.75	59.20	59.65	60628
2013-05-09	59.65	59.70	58.95	59.05	24155
2013-05-10	59.05	59.05	58.45	58.75	39888
2013-05-13	58.75	58.79	58.55	58.60	41309
2013-05-14	58.85	59.05	58.65	58.90	62791
2013-05-15	58.90	59.10	58.75	59.10	42820
2013-05-16	58.90	59.10	58.70	58.85	38571
2013-05-17	58.75	59.40	58.75	59.30	35643
2013-05-20	59.35	59.65	59.30	59.55	22753
2013-05-21	59.30	59.60	59.10	59.40	52294
2013-05-22	59.45	59.95	58.45	58.80	33155
2013-05-23	58.10	58.35	57.55	58.30	32775
2013-05-24	57.80	58.30	57.75	58.25	19515
2013-05-28	58.95	59.15	58.40	58.55	32764
2013-05-29	58.40	58.70	57.75	58.25	72675
2013-05-30	58.60	58.85	58.60	58.80	30971
2013-05-31	58.35	58.50	57.75	57.85	48758
2013-06-03	58.20	58.20	57.55	57.80	57081
2013-06-04	58.10	58.25	57.42	57.55	23003
2013-06-05	57.50	57.50	56.60	56.60	141450
2013-06-06	56.80	57.00	56.45	56.95	34335
2013-06-07	56.80	57.50	56.80	57.25	33807
2013-06-10	57.65	57.95	57.50	57.90	39199
2013-06-11	57.20	57.60	57.05	57.20	26229
2013-06-12	57.70	57.70	56.55	56.70	111003
2013-06-13	56.50	57.60	56.50	57.55	88571
2013-06-14	57.45	57.65	57.00	57.15	34230
2013-06-17	57.65	58.10	57.40	57.60	42008
2013-06-18	57.95	58.05	57.70	57.95	42520
2013-06-19	58.10	58.10	57.00	57.00	54243
2013-06-20	56.50	56.90	55.30	55.45	83787
2013-06-21	54.15	54.20	53.25	53.85	81887
2013-06-24	52.95	53.25	52.05	52.85	294158
2013-06-25	53.25	53.79	53.15	53.65	19046
2013-06-26	53.80	53.95	53.40	53.50	35995
2013-06-27	53.85	54.25	53.70	54.10	30886
2013-06-28	54.30	54.65	54.10	54.55	28732
2013-07-01	54.70	55.40	54.70	54.90	32871
2013-07-02	55.00	55.25	54.50	54.80	16107
2013-07-03	54.85	55.10	54.45	54.90	12197
2013-07-05	55.10	55.10	54.50	55.05	26573
2013-07-08	55.70	55.70	55.20	55.25	75226
2013-07-09	55.70	55.94	55.20	55.60	19474
2013-07-10	55.50	56.15	55.50	55.90	34385
2013-07-11	56.55	57.45	56.45	57.45	257153
2013-07-12	56.75	57.15	56.65	57.15	43569
2013-07-15	57.15	57.50	57.15	57.40	14975
2013-07-16	57.50	57.60	57.30	57.50	23773
2013-07-17	57.80	57.90	57.55	57.65	45381
2013-07-18	57.75	58.40	57.75	58.30	27232
2013-07-19	58.35	58.55	58.16	58.45	15616
2013-07-22	58.45	58.70	58.43	58.65	30741
2013-07-23	58.75	59.05	58.61	58.95	800602
2013-07-24	59.05	59.10	58.50	58.75	35848
2013-07-25	58.35	58.70	58.20	58.65	30343
2013-07-26	58.35	58.60	58.10	58.45	55968
2013-07-29	58.30	58.30	57.95	57.95	56559
2013-07-30	58.20	58.25	57.80	57.95	48427
2013-07-31	58.15	58.45	57.85	57.95	34060
2013-08-01	58.25	58.65	58.15	58.40	66494
2013-08-02	58.30	58.75	58.30	58.65	29264
2013-08-05	58.65	58.65	58.35	58.46	32740
2013-08-06	58.50	58.50	58.20	58.35	38739
2013-08-07	58.15	58.25	57.95	58.15	39964
2013-08-08	58.50	58.85	58.40	58.75	33561
2013-08-09	58.80	58.90	58.45	58.45	112562
2013-08-12	58.35	58.40	58.15	58.30	56642
2013-08-13	58.30	58.49	58.00	58.35	27480
2013-08-14	58.35	58.55	58.25	58.35	33238
2013-08-15	57.80	57.80	57.25	57.50	27216
2013-08-16	57.45	57.95	57.05	57.65	73912
2013-08-19	57.50	57.75	57.15	57.15	54100
2013-08-20	57.00	57.70	57.00	57.55	29270
2013-08-21	57.50	57.55	56.86	57.00	33652
2013-08-22	57.40	57.75	57.30	57.55	67906
2013-08-23	57.50	57.85	57.50	57.80	29160
2013-08-26	57.60	57.80	57.40	57.40	31142
2013-08-27	56.80	56.81	56.25	56.40	41638
2013-08-28	56.25	56.50	56.00	56.05	70870
2013-08-29	56.20	57.00	56.20	56.75	23455
2013-08-30	56.60	56.95	56.25	56.40	54231
2013-09-03	56.85	57.50	56.85	57.10	41467
2013-09-04	56.80	57.65	56.80	57.60	79553
2013-09-05	57.50	57.75	57.50	57.55	40123
2013-09-06	57.60	57.95	57.50	57.75	34210
2013-09-09	58.20	58.70	57.80	58.60	36905
2013-09-10	59.00	59.20	58.75	59.15	25456
2013-09-11	59.10	59.35	58.85	59.30	21667
2013-09-12	59.25	59.25	58.90	59.05	27739
2013-09-13	58.85	59.30	58.85	59.25	94656
2013-09-16	60.25	60.25	59.65	59.80	26163
2013-09-17	59.70	60.00	59.70	60.00	25756
2013-09-18	59.70	61.30	59.70	61.25	20166
2013-09-19	61.40	61.50	60.45	60.55	83335
2013-09-20	58.05	58.60	56.96	57.30	248350
2013-09-23	57.05	57.46	57.05	57.30	31519
2013-09-24	57.05	57.50	57.00	57.40	68721
2013-09-25	57.50	57.75	57.34	57.40	36324
2013-09-26	57.35	57.80	57.35	57.75	20218
2013-09-27	57.40	57.90	57.40	57.75	24888
2013-09-30	57.15	57.50	57.00	57.40	29920
2013-10-01	57.65	58.00	57.50	57.95	81482
2013-10-02	57.85	58.05	57.45	57.95	31448
2013-10-03	57.75	57.85	57.20	57.55	38252
2013-10-04	57.50	57.80	57.40	57.70	22456
2013-10-07	57.25	57.65	57.10	57.45	20549
2013-10-08	57.75	57.75	56.85	56.95	23723
2013-10-09	56.80	56.88	56.30	56.70	27876
2013-10-10	56.90	57.90	56.90	57.85	21886
2013-10-11	57.70	58.70	57.70	58.60	57707
2013-10-14	58.60	58.90	58.15	58.90	25611
2013-10-15	58.95	58.95	58.40	58.60	36959
2013-10-16	58.70	59.50	58.70	59.50	47745
2013-10-17	59.65	60.25	59.50	60.20	43968
2013-10-18	60.70	60.85	60.26	60.85	24703
2013-10-21	61.05	61.15	60.85	61.00	44771
2013-10-22	61.35	61.88	61.15	61.75	54903
2013-10-23	61.60	61.60	61.05	61.20	39947
2013-10-24	61.60	61.60	61.15	61.35	49330
2013-10-25	61.60	61.60	61.00	61.35	52274
2013-10-28	61.50	61.50	61.00	61.15	44410
2013-10-29	61.35	61.35	61.10	61.33	66719
2013-10-30	61.20	61.48	60.70	60.90	39135
2013-10-31	60.70	60.85	60.30	60.50	100938
2013-11-01	60.00	60.30	59.75	60.10	97424
2013-11-04	60.40	60.70	60.20	60.70	54998
2013-11-05	60.50	60.50	59.95	60.25	67884
2013-11-06	60.70	60.85	60.50	60.80	74080
2013-11-07	60.65	60.95	59.70	59.76	85657
2013-11-08	59.30	60.15	59.30	60.10	44214
2013-11-11	60.00	60.50	60.00	60.30	19847
2013-11-12	60.15	60.30	59.82	60.05	23641
2013-11-13	59.65	60.35	59.63	60.35	37462
2013-11-14	60.25	60.50	60.00	60.30	49869
2013-11-15	60.15	60.65	60.15	60.55	28072
2013-11-18	60.95	61.00	60.55	60.65	39188
2013-11-19	60.80	60.80	60.35	60.50	39388
2013-11-20	60.85	60.85	60.00	60.10	37422
2013-11-21	60.35	60.68	60.20	60.68	39846
2013-11-22	61.05	61.05	60.41	60.95	35815
2013-11-25	61.25	61.25	61.00	61.05	33559
2013-11-26	61.15	61.20	61.00	61.08	33028
2013-11-27	61.10	61.50	61.05	61.35	25652
2013-11-29	61.90	62.00	61.45	61.70	30472
2013-12-02	61.85	62.00	61.25	61.27	43758
2013-12-03	61.25	61.28	60.60	60.89	27649
2013-12-04	60.85	60.95	60.46	60.90	31276
2013-12-05	61.00	61.00	60.40	60.45	26673
2013-12-06	61.25	61.40	60.95	61.40	57922
2013-12-09	61.55	61.55	61.30	61.45	32276
2013-12-10	61.30	61.65	61.20	61.50	23331
2013-12-11	61.75	61.75	61.15	61.18	530006
2013-12-12	60.95	61.05	60.70	60.90	33767
2013-12-13	61.05	61.10	60.60	60.95	191017
2013-12-16	60.95	61.45	60.95	61.05	49290
2013-12-17	61.35	61.50	60.75	61.40	30241
2013-12-18	61.45	62.20	61.30	62.10	55110
2013-12-19	61.95	61.95	61.45	61.55	67893
2013-12-20	58.65	59.00	58.15	58.75	81351
2013-12-23	59.35	59.45	58.80	59.35	97041
2013-12-24	59.10	59.75	59.10	59.45	23933
2013-12-26	59.90	59.95	59.50	59.65	77829
2013-12-27	59.90	60.10	59.60	59.75	23023
2013-12-30	59.80	60.30	59.80	60.05	152589
2013-12-31	59.90	60.55	59.80	60.50	97475
2014-01-02	59.55	60.00	59.25	59.55	196040
2014-01-03	59.85	60.10	59.55	59.90	40312
2014-01-06	59.80	60.35	59.65	60.20	155812
2014-01-07	60.20	60.40	60.00	60.15	60067
2014-01-08	60.25	60.35	59.78	59.95	78499
2014-01-09	60.15	60.35	59.75	60.20	59614
2014-01-10	60.40	60.75	60.25	60.75	72638
2014-01-13	60.60	60.85	60.25	60.25	150244
2014-01-14	60.35	60.85	60.30	60.75	82991
2014-01-15	60.45	61.00	60.45	60.90	82250
2014-01-16	60.85	60.90	60.50	60.80	63323
2014-01-17	60.90	61.00	60.30	60.45	59457
2014-01-21	61.05	61.05	60.65	61.05	71709
2014-01-22	61.20	61.25	60.85	61.05	139084
2014-01-23	61.10	61.10	60.45	60.70	110219
2014-01-24	60.20	60.35	59.30	59.40	90628
2014-01-27	59.40	59.50	58.20	58.55	78683
2014-01-28	58.85	59.55	58.80	59.40	55808
2014-01-29	59.05	59.20	58.70	58.75	125211
2014-01-30	59.15	59.45	58.90	59.33	79799
2014-01-31	58.75	58.75	57.95	58.05	1701525
2014-02-03	57.55	58.25	56.80	56.90	110654
2014-02-04	57.10	57.60	56.75	57.55	194971
2014-02-05	57.35	57.70	57.00	57.50	32364
2014-02-06	57.90	58.25	57.85	58.05	48694
2014-02-07	58.55	58.95	58.10	58.90	65502
2014-02-10	59.15	59.25	58.55	59.15	199403
2014-02-11	59.45	59.85	59.25	59.70	172416
2014-02-12	59.90	60.00	59.75	59.80	91922
2014-02-13	59.90	60.30	59.70	60.20	58209
2014-02-14	60.25	60.55	60.10	60.55	225719
2014-02-18	61.05	61.05	60.60	60.90	82403
2014-02-19	60.90	61.10	60.40	60.45	174837
2014-02-20	60.50	60.70	60.25	60.65	86869
2014-02-21	60.85	61.00	60.52	60.70	65867
2014-02-24	61.05	61.65	61.05	61.45	59567
2014-02-25	61.60	61.70	61.04	61.10	124633
2014-02-26	61.45	61.45	60.80	61.05	89723
2014-02-27	61.10	61.35	60.88	61.25	63362
2014-02-28	61.45	62.10	61.45	61.90	61703
2014-03-03	61.20	61.55	60.50	60.80	110432
2014-03-04	61.70	61.80	61.35	61.65	80093
2014-03-05	61.45	61.60	61.30	61.55	72797
2014-03-06	61.90	62.40	61.15	62.20	102175
2014-03-07	62.40	62.50	61.75	62.10	68639
2014-03-10	62.15	62.50	61.70	62.15	70661
2014-03-11	62.18	62.20	61.50	61.65	88365
2014-03-12	61.30	61.45	61.00	61.33	47731
2014-03-13	61.70	61.70	60.30	60.50	105263
2014-03-14	60.30	60.50	60.05	60.15	77659
2014-03-17	60.85	61.05	60.75	60.90	83069
2014-03-18	60.75	61.20	60.75	61.00	59747
2014-03-19	61.25	61.50	60.55	60.85	106475
2014-03-20	60.50	60.70	60.25	60.65	55570
2014-03-21	60.00	60.35	59.65	59.75	52599
2014-03-24	59.90	59.95	59.35	59.70	71769
2014-03-25	59.50	59.95	59.40	59.90	91964
2014-03-26	60.30	60.35	59.55	59.65	101604
2014-03-27	59.40	59.85	59.40	59.65	225827
2014-03-28	59.95	60.25	59.76	60.10	88448
2014-03-31	60.65	60.75	60.35	60.75	78701
2014-04-01	60.75	61.15	60.70	61.05	81224
2014-04-02	61.30	61.45	60.90	61.15	210040
2014-04-03	61.15	61.15	60.66	61.00	69522
2014-04-04	61.10	61.45	60.50	60.65	70393
2014-04-07	60.65	60.65	59.75	59.95	43483
2014-04-08	59.75	59.75	59.30	59.50	35719
2014-04-09	60.15	60.65	59.90	60.60	109964
2014-04-10	60.65	60.70	59.55	59.65	102004
2014-04-11	59.30	59.90	58.75	59.90	93197
2014-04-14	58.85	58.85	58.25	58.50	101223
2014-04-15	58.35	58.65	57.76	58.40	65938
2014-04-16	58.60	59.20	58.45	59.18	43642
2014-04-17	59.45	59.75	59.35	59.58	60185
2014-04-21	59.65	59.75	59.35	59.65	49485
2014-04-22	59.75	60.45	59.75	60.40	58279
2014-04-23	60.45	60.50	60.05	60.05	91902
2014-04-24	60.20	60.30	59.75	60.15	35388
2014-04-25	60.10	60.15	59.54	59.55	73310
2014-04-28	59.95	59.95	58.75	59.13	56913
2014-04-29	59.40	79.74	59.25	59.25	70448
2014-04-30	59.20	59.30	58.85	59.28	63717
2014-05-01	59.10	59.50	59.10	59.40	42408
2014-05-02	59.40	59.55	59.10	59.40	105015
2014-05-05	59.00	59.25	58.80	59.25	55229
2014-05-06	59.35	59.35	58.95	59.20	68661
2014-05-07	59.20	59.25	58.50	58.95	33904
2014-05-08	59.05	59.15	58.65	58.70	51718
2014-05-09	58.55	58.65	58.30	58.65	66050
2014-05-12	59.05	59.25	58.95	59.25	60634
2014-05-13	59.30	59.34	59.05	59.25	74326
2014-05-14	59.25	59.50	59.15	59.25	99087
2014-05-15	58.90	59.10	58.25	58.65	62384
2014-05-16	58.30	58.30	57.80	57.90	65842
2014-05-19	57.90	58.30	57.90	58.30	53682
2014-05-20	58.25	58.50	57.68	57.90	63522
2014-05-21	58.00	58.60	58.00	58.60	34652
2014-05-22	58.75	59.15	58.47	59.00	36168
2014-05-23	58.80	59.25	58.80	59.15	41518
2014-05-27	59.60	59.85	59.35	59.55	62427
2014-05-28	59.65	59.95	59.60	59.90	82272
2014-05-29	60.00	60.05	59.80	60.05	33831
2014-05-30	59.85	59.97	59.69	59.95	37746
2014-06-02	60.15	60.20	59.60	59.80	201152
2014-06-03	59.60	59.95	59.55	59.90	67096
2014-06-04	60.00	60.10	59.80	60.09	38354
2014-06-05	60.20	60.75	60.05	60.73	956412
2014-06-06	60.90	61.50	60.75	61.50	150091
2014-06-09	61.30	61.45	61.14	61.35	82425
2014-06-10	61.55	61.55	61.25	61.45	142809
2014-06-11	61.15	61.45	61.10	61.30	34127
2014-06-12	61.55	61.55	61.20	61.25	47591
2014-06-13	61.25	61.25	60.90	61.15	49525
2014-06-16	61.20	61.25	60.95	61.25	156042
2014-06-17	61.10	61.25	60.85	61.15	86632
2014-06-18	61.30	61.65	61.05	61.60	74128
2014-06-19	61.75	62.00	61.65	61.70	32121
2014-06-20	61.50	61.70	61.40	61.65	35565
2014-06-23	61.65	61.65	61.25	61.60	63510
2014-06-24	61.05	61.38	60.60	60.70	66157
2014-06-25	60.65	60.95	60.41	60.85	111559
2014-06-26	60.85	61.45	60.70	61.45	70874
2014-06-27	61.25	61.50	61.05	61.50	51929
2014-06-30	61.40	61.80	61.34	61.65	48153
2014-07-01	61.80	62.35	61.55	61.98	64650
2014-07-02	62.15	62.35	62.10	62.30	62452
2014-07-03	62.30	62.45	62.20	62.45	20894
2014-07-07	62.15	62.25	61.80	62.05	28440
2014-07-08	61.75	61.75	60.80	61.00	58618
2014-07-09	61.05	61.15	60.75	60.95	44241
2014-07-10	60.20	60.45	59.82	60.45	46668
2014-07-11	60.35	62.80	59.85	60.00	50836
2014-07-14	60.30	60.70	60.30	60.60	55012
2014-07-15	60.75	60.90	60.40	60.75	36948
2014-07-16	60.85	61.00	60.55	60.65	84376
2014-07-17	60.50	60.90	60.05	60.15	36256
2014-07-18	60.40	60.75	60.25	60.65	26424
2014-07-21	60.35	60.65	60.25	60.65	71805
2014-07-22	60.75	60.85	60.55	60.75	160412
2014-07-23	60.75	61.00	60.65	61.00	44064
2014-07-24	60.80	60.95	60.70	60.85	55111
2014-07-25	60.90	61.00	60.55	60.75	24297
2014-07-28	60.55	60.70	60.35	60.50	29989
2014-07-29	60.55	60.80	60.50	60.50	34932
2014-07-30	60.45	60.80	59.85	59.90	1441787
2014-07-31	59.60	59.60	58.65	58.68	153126
2014-08-01	58.55	58.55	58.00	58.25	66054
2014-08-04	58.55	58.60	58.25	58.55	158177
2014-08-05	58.35	58.52	57.90	58.10	69659
2014-08-06	57.90	58.15	57.60	57.90	34970
2014-08-07	57.80	58.05	57.35	57.45	110274
2014-08-08	57.40	57.85	57.25	57.75	30191
2014-08-11	58.05	58.55	58.05	58.35	44037
2014-08-12	58.35	58.50	58.10	58.25	72413
2014-08-13	58.45	58.60	58.30	58.40	45672
2014-08-14	58.70	58.80	58.50	58.50	27802
2014-08-15	58.70	58.85	58.13	58.45	26610
2014-08-18	58.45	59.00	58.45	58.80	62513
2014-08-19	58.95	59.05	58.85	59.00	48213
2014-08-20	58.60	58.80	58.55	58.70	36733
2014-08-21	58.75	59.10	58.75	59.00	41212
2014-08-22	58.90	59.10	58.85	58.85	24673
2014-08-25	59.20	59.45	58.90	59.15	150565
2014-08-26	59.25	59.45	59.10	59.25	109523
2014-08-27	59.55	59.95	59.30	59.50	63837
2014-08-28	59.25	59.50	59.10	59.35	224808
2014-08-29	59.30	59.49	59.20	59.35	47178
2014-09-02	59.40	59.65	59.40	59.45	64031
2014-09-03	59.75	59.80	59.41	59.60	137239
2014-09-04	59.45	59.65	59.10	59.15	115260
2014-09-05	59.10	59.35	58.95	59.20	28953
2014-09-08	58.95	59.00	58.40	58.65	58014
2014-09-09	58.50	58.50	58.21	58.35	39161
2014-09-10	58.45	58.52	58.30	58.48	30611
2014-09-11	58.40	58.50	58.20	58.45	77301
2014-09-12	58.40	58.55	58.30	58.40	46844
2014-09-15	58.15	58.30	57.90	58.05	25117
2014-09-16	57.85	58.30	57.70	58.15	27810
2014-09-17	58.20	58.40	58.00	58.10	24504
2014-09-18	58.20	58.40	58.18	58.30	24194
2014-09-19	57.85	57.90	57.25	57.40	43382
2014-09-22	57.25	57.40	56.85	56.90	48282
2014-09-23	56.70	56.90	56.40	56.55	179485
2014-09-24	56.35	56.50	55.85	56.45	93612
2014-09-25	56.10	56.35	55.75	55.85	82412
2014-09-26	55.75	56.15	55.60	56.00	74886
2014-09-29	55.65	55.78	55.40	55.60	110966
2014-09-30	55.50	55.65	55.25	55.50	47311
2014-10-01	55.35	55.45	54.65	54.80	134828
2014-10-02	54.60	54.95	53.75	54.50	72691
2014-10-03	54.55	54.66	54.40	54.45	65553
2014-10-06	54.70	54.90	54.50	54.75	58923
2014-10-07	54.35	54.50	53.65	53.70	485357
2014-10-08	53.80	54.48	53.45	54.45	100320
2014-10-09	54.10	54.10	53.00	53.10	107992
2014-10-10	52.90	53.09	52.15	52.15	109729
2014-10-13	52.45	52.50	51.55	51.63	96263
2014-10-14	51.70	52.05	51.46	51.60	67850
2014-10-15	50.90	51.43	50.10	51.35	140404
2014-10-16	50.30	51.66	50.00	51.43	93573
2014-10-17	52.25	52.75	52.00	52.30	78867
2014-10-20	52.35	53.00	52.20	52.85	53087
2014-10-21	53.30	54.15	53.30	54.00	87029
2014-10-22	54.00	54.30	53.50	53.60	66627
2014-10-23	54.10	54.25	53.85	53.85	148014
2014-10-24	54.10	54.50	54.00	54.50	20868
2014-10-27	54.15	54.33	53.85	54.20	54677
2014-10-28	54.60	54.85	54.45	54.80	44645
2014-10-29	55.10	55.39	54.55	54.80	28416
2014-10-30	54.70	55.00	54.45	54.90	34700
2014-10-31	55.45	55.65	55.10	55.50	239834
2014-11-03	55.45	55.45	55.00	55.10	35201
2014-11-04	55.15	55.35	54.90	55.35	70640
2014-11-05	55.55	55.55	55.15	55.30	18404
2014-11-06	55.40	55.70	55.00	55.15	26247
2014-11-07	55.15	55.50	55.05	55.50	30417
2014-11-10	55.65	56.10	55.65	55.90	25378
2014-11-11	55.85	56.10	55.78	55.95	15630
2014-11-12	55.65	55.95	55.65	55.80	21774
2014-11-13	56.10	56.13	55.80	56.10	12123
2014-11-14	55.80	56.25	55.60	56.05	444372
2014-11-17	55.95	56.05	55.75	55.95	28467
2014-11-18	56.45	57.00	56.35	56.95	949945
2014-11-19	56.65	57.00	56.60	56.80	93644
2014-11-20	56.50	56.80	56.47	56.75	36270
2014-11-21	57.05	57.20	56.75	56.85	61290
2014-11-24	57.05	57.35	57.00	57.15	35238
2014-11-25	57.00	57.10	56.80	56.95	31478
2014-11-26	57.05	57.40	57.05	57.30	59458
2014-11-28	57.25	57.25	56.80	56.95	20220
2014-12-01	57.05	57.05	56.25	56.35	49423
2014-12-02	56.40	56.65	56.18	56.30	489677
2014-12-03	56.25	56.65	56.25	56.45	38169
2014-12-04	56.45	56.85	56.15	56.45	75028
2014-12-05	56.55	57.10	56.55	56.75	40689
2014-12-08	56.60	56.80	56.20	56.30	44168
2014-12-09	56.00	56.35	55.80	56.30	35879
2014-12-10	56.25	56.30	55.68	55.85	31889
2014-12-11	55.70	55.95	55.45	55.60	90290
2014-12-12	55.25	55.60	54.61	54.70	61263
2014-12-15	54.95	55.05	54.05	54.25	91398
2014-12-16	54.35	55.00	54.05	54.30	63918
2014-12-17	54.30	55.58	54.30	55.15	44438
2014-12-18	55.55	56.05	55.55	56.00	51503
2014-12-19	54.80	55.25	54.80	55.10	46158
2014-12-22	55.15	55.35	54.95	55.05	72865
2014-12-23	54.85	55.30	54.81	55.10	56042
2014-12-24	55.10	55.55	55.05	55.25	35617
2014-12-26	55.45	55.85	55.35	55.45	61124
2014-12-29	55.25	55.39	54.95	55.05	126352
2014-12-30	55.00	55.20	54.89	55.05	52026
2014-12-31	55.20	55.40	54.80	54.90	34199
2015-01-02	54.90	55.20	54.50	54.75	63568
2015-01-05	54.65	54.65	54.00	54.20	58210
2015-01-06	54.05	54.07	52.95	53.35	1013135
2015-01-07	53.50	53.85	53.32	53.75	95812
2015-01-08	53.95	54.45	53.85	54.35	30634
2015-01-09	54.35	54.45	54.06	54.35	56290
2015-01-12	54.40	54.40	53.75	54.05	30436
2015-01-13	54.35	54.65	53.75	54.10	65542
2015-01-14	53.85	54.00	53.45	54.00	38358
2015-01-15	53.95	53.95	53.15	53.35	35586
2015-01-16	53.10	53.65	52.95	53.60	26948
2015-01-20	53.75	53.80	53.44	53.80	131471
2015-01-21	53.60	54.05	53.60	53.95	430147
2015-01-22	54.20	54.96	54.10	54.85	44647
2015-01-23	54.60	54.95	54.57	54.65	39652
2015-01-26	54.85	55.40	54.75	55.35	27865
2015-01-27	55.05	55.50	54.90	55.45	27736
2015-01-28	55.45	55.45	54.65	54.70	30430
2015-01-29	55.05	55.15	54.55	55.15	36836
2015-01-30	54.80	55.09	54.55	54.60	23001
2015-02-02	54.75	55.32	54.75	55.30	51615
2015-02-03	55.60	56.50	55.60	56.40	68117
2015-02-04	56.05	56.30	55.75	55.85	39373
2015-02-05	56.05	56.60	56.02	56.60	33198
2015-02-06	56.30	56.60	56.05	56.10	66043
2015-02-09	55.85	56.25	55.85	56.10	17267
2015-02-10	56.20	56.30	55.95	56.20	43680
2015-02-11	56.15	56.20	55.80	56.05	26713
2015-02-12	56.45	56.95	56.45	56.90	26334
2015-02-13	57.10	57.30	56.95	57.25	33760
2015-02-17	57.35	57.50	57.25	57.50	78273
2015-02-18	57.45	57.75	57.45	57.65	25148
2015-02-19	57.60	57.85	57.60	57.85	44240
2015-02-20	57.60	58.15	57.50	58.05	30811
2015-02-23	58.05	58.15	57.75	57.80	38190
2015-02-24	57.95	58.45	57.90	58.35	27791
2015-02-25	58.25	58.50	58.25	58.40	39614
2015-02-26	58.70	58.88	58.20	58.25	129881
2015-02-27	58.30	58.40	58.10	58.10	64876
2015-03-02	58.10	58.35	58.05	58.30	232895
2015-03-03	58.15	58.30	57.87	58.10	69748
2015-03-04	57.55	57.85	57.35	57.68	65199
2015-03-05	58.05	58.15	57.90	58.00	56672
2015-03-06	57.75	57.90	57.35	57.50	18749
2015-03-09	57.65	57.70	57.35	57.35	19286
2015-03-10	56.80	57.05	56.45	56.50	23195
2015-03-11	56.45	56.55	56.25	56.45	27682
2015-03-12	56.90	57.00	56.65	56.85	29583
2015-03-13	56.80	56.80	56.25	56.55	64492
2015-03-16	56.85	57.05	56.80	57.05	24914
2015-03-17	56.65	56.78	56.50	56.70	22642
2015-03-18	56.90	57.85	56.80	57.80	30869
2015-03-19	57.30	57.30	56.95	57.05	21188
2015-03-20	56.55	57.15	56.55	56.95	29557
2015-03-23	58.10	58.10	57.40	57.40	60230
2015-03-24	57.30	57.30	57.10	57.10	30057
2015-03-25	57.15	57.30	56.75	56.75	29852
2015-03-26	56.50	56.55	56.17	56.35	13360
2015-03-27	56.40	56.68	56.40	56.50	28759
2015-03-30	56.60	56.95	56.60	56.75	19399
2015-03-31	56.45	56.80	56.30	56.50	303981
2015-04-01	56.75	57.00	56.75	56.95	52895
2015-04-02	57.05	57.50	57.05	57.40	51547
2015-04-06	57.45	58.00	57.45	57.75	18314
2015-04-07	57.85	57.90	57.60	57.65	10751
2015-04-08	58.15	58.45	58.05	58.15	26927
2015-04-09	58.20	58.45	58.10	58.40	13716
2015-04-10	58.20	58.50	58.20	58.40	17379
2015-04-13	58.55	58.90	58.55	58.70	15774
2015-04-14	58.75	58.85	58.60	58.70	33435
2015-04-15	58.70	59.10	58.70	59.05	17885
2015-04-16	59.25	59.55	59.05	59.40	72217
2015-04-17	58.85	58.85	58.55	58.75	44857
2015-04-20	58.85	58.95	58.70	58.80	39016
2015-04-21	59.25	59.35	59.07	59.13	106317
2015-04-22	59.40	59.50	59.10	59.35	38881
2015-04-23	59.10	59.55	59.00	59.40	15412
2015-04-24	59.55	59.60	59.35	59.50	17513
2015-04-27	59.80	60.00	59.70	59.75	43776
2015-04-28	59.75	60.00	59.50	59.95	45177
2015-04-29	59.90	60.15	59.75	59.85	46497
2015-04-30	59.85	59.85	59.50	59.55	42100
2015-05-01	59.90	59.90	59.35	59.80	18687
2015-05-04	60.00	60.20	59.96	60.05	121584
2015-05-05	59.85	60.01	59.35	59.45	25709
2015-05-06	59.45	59.55	58.90	59.10	18619
2015-05-07	59.10	59.30	58.85	59.20	48265
2015-05-08	59.95	60.15	59.79	59.90	10199
2015-05-11	59.75	60.10	59.60	59.75	68587
2015-05-12	59.80	59.80	59.50	59.70	20626
2015-05-13	60.00	60.16	59.85	60.10	43795
2015-05-14	60.30	60.65	60.30	60.65	19179
2015-05-15	60.55	61.05	60.55	61.00	33820
2015-05-18	60.75	61.10	60.60	61.10	16377
2015-05-19	61.05	61.20	60.95	61.00	36987
2015-05-20	61.25	61.45	61.10	61.25	30422
2015-05-21	61.45	61.70	61.40	61.60	48431
2015-05-22	61.55	61.65	61.55	61.65	13574
2015-05-26	61.40	61.40	60.80	61.00	37559
2015-05-27	61.00	61.30	60.82	61.20	69997
2015-05-28	60.95	61.40	60.65	61.40	29657
2015-05-29	61.40	61.40	60.90	61.15	29255
2015-06-01	61.10	61.23	60.90	61.15	24775
2015-06-02	61.20	61.75	61.17	61.60	121117
2015-06-03	61.85	62.05	61.68	62.00	121216
2015-06-04	61.90	62.00	61.50	61.50	32986
2015-06-05	61.05	61.25	60.75	61.15	122524
2015-06-08	61.25	61.25	60.80	60.95	48377
2015-06-09	60.75	60.75	60.15	60.40	43278
2015-06-10	60.90	61.35	60.90	61.28	23988
2015-06-11	61.20	61.55	61.10	61.35	43599
2015-06-12	61.05	61.35	61.05	61.30	15676
2015-06-15	60.70	60.85	60.54	60.85	22156
2015-06-16	60.70	60.90	60.40	60.65	56457
2015-06-17	60.75	60.90	60.45	60.75	15468
2015-06-18	61.10	61.48	60.95	61.05	71677
2015-06-19	58.85	59.05	58.73	58.95	26507
2015-06-22	59.55	59.75	59.30	59.50	47349
2015-06-23	59.45	59.85	59.45	59.75	30318
2015-06-24	59.60	59.60	59.25	59.30	18363
2015-06-25	59.60	59.65	59.30	59.45	26786
2015-06-26	59.25	59.51	59.10	59.35	115112
2015-06-29	58.35	58.40	57.45	57.60	51958
2015-06-30	58.35	58.60	57.85	57.95	34926
2015-07-01	58.65	58.70	57.92	58.20	34884
2015-07-02	58.10	58.40	58.00	58.00	330758
2015-07-06	56.80	57.23	56.55	56.80	78850
2015-07-07	56.55	56.55	55.30	56.50	136123
2015-07-08	55.65	56.15	55.05	55.10	166496
2015-07-09	56.45	56.75	56.07	56.30	160391
2015-07-10	57.30	57.95	57.25	57.95	54464
2015-07-13	58.25	58.50	58.15	58.45	30505
2015-07-14	58.35	58.75	58.35	58.68	37065
2015-07-15	58.75	58.75	58.37	58.60	43362
2015-07-16	59.10	59.40	59.05	59.25	36347
2015-07-17	59.20	59.45	59.20	59.25	29824
2015-07-20	59.40	59.45	59.20	59.20	17642
2015-07-21	59.25	59.45	59.20	59.25	33632
2015-07-22	59.15	59.20	58.95	59.00	16728
2015-07-23	59.25	59.30	58.70	58.80	30127
2015-07-24	58.70	58.70	58.05	58.15	54441
2015-07-27	57.75	57.75	57.40	57.50	41720
2015-07-28	58.15	58.55	57.90	58.35	13893
2015-07-29	58.55	58.95	58.30	58.65	56722
2015-07-30	58.35	58.56	58.20	58.50	10384
2015-07-31	59.05	59.10	58.65	58.70	163686
2015-08-03	58.60	58.82	58.25	58.40	105380
2015-08-04	58.40	58.85	58.35	58.70	63234
2015-08-05	58.80	59.05	58.45	58.55	11297
2015-08-06	58.65	58.65	57.95	58.25	18986
2015-08-07	57.80	58.05	57.65	58.00	18408
2015-08-10	58.30	59.00	58.30	58.95	34083
2015-08-11	58.15	58.30	57.95	58.20	13451
2015-08-12	57.55	57.95	56.95	57.80	46115
2015-08-13	57.90	58.30	57.85	58.10	19311
2015-08-14	58.10	58.50	58.10	58.35	14407
2015-08-17	57.95	58.15	57.79	58.05	12043
2015-08-18	57.90	58.05	57.70	57.80	10819
2015-08-19	57.35	57.55	56.90	57.30	17923
2015-08-20	56.35	56.45	55.40	55.40	193436
2015-08-21	55.10	55.35	54.25	54.40	38299
2015-08-24	51.55	53.65	45.05	52.00	176381
2015-08-25	54.05	54.50	52.70	52.70	69530
2015-08-26	54.20	54.26	53.20	54.20	23927
2015-08-27	54.85	55.55	54.83	55.35	42468
2015-08-28	55.15	55.45	54.95	55.40	53117
2015-08-31	54.90	55.25	54.75	55.05	33934
2015-09-01	53.60	54.00	53.30	53.40	19484
2015-09-02	54.15	54.15	53.60	54.15	72904
2015-09-03	54.35	55.00	54.25	54.50	129919
2015-09-04	53.75	53.95	53.45	53.80	21133
2015-09-08	55.00	55.40	54.70	55.40	11198
2015-09-09	55.65	55.85	54.65	54.65	13291
2015-09-10	55.10	55.45	55.05	55.20	53859
2015-09-11	54.70	55.05	54.65	55.00	50545
2015-09-14	54.75	54.90	54.35	54.60	15756
2015-09-15	54.45	54.85	54.21	54.70	41846
2015-09-16	55.25	55.35	54.93	55.35	39227
2015-09-17	55.15	56.20	55.15	55.60	14752
2015-09-18	55.05	55.15	54.45	54.45	10865
2015-09-21	54.90	55.10	54.65	54.90	20824
2015-09-22	53.90	53.98	53.60	53.95	24075
2015-09-23	53.90	53.90	53.35	53.55	9459
2015-09-24	53.10	53.40	52.70	53.25	28591
2015-09-25	53.70	53.85	53.10	53.40	24705
2015-09-28	53.05	53.15	51.90	52.10	53111
2015-09-29	52.00	52.25	51.25	51.40	60765
2015-09-30	52.20	52.51	51.90	52.50	15273
2015-10-01	52.55	53.00	52.35	52.90	51368
2015-10-02	52.70	53.75	52.50	53.75	46119
2015-10-05	54.05	54.75	54.00	54.55	26804
2015-10-06	54.55	54.94	54.53	54.70	14848
2015-10-07	55.15	55.65	55.06	55.55	17397
2015-10-08	55.05	55.70	55.05	55.65	26987
2015-10-09	55.55	56.00	55.15	55.40	26944
2015-10-12	55.50	55.50	55.00	55.25	12370
2015-10-13	54.65	55.20	54.50	54.60	19527
2015-10-14	54.80	55.00	54.50	54.55	25558
2015-10-15	54.95	55.35	54.73	55.30	14434
2015-10-16	55.25	55.50	55.10	55.25	16895
2015-10-19	55.05	55.15	54.81	54.95	15984
2015-10-20	55.00	55.21	54.80	55.00	26530
2015-10-21	55.15	55.20	54.55	54.55	12989
2015-10-22	54.65	55.35	54.65	55.00	18685
2015-10-23	55.50	55.85	55.46	55.70	13066
2015-10-26	55.65	55.85	55.40	55.45	21174
2015-10-27	55.35	55.35	54.75	54.90	8897
2015-10-28	54.95	55.50	54.75	55.15	12328
2015-10-29	54.85	55.25	54.85	54.95	18051
2015-10-30	55.05	55.25	54.85	54.90	23364
2015-11-02	55.30	55.85	55.23	55.75	14297
2015-11-03	55.20	55.95	55.20	55.70	38073
2015-11-04	55.70	55.78	55.15	55.55	17265
2015-11-05	55.50	55.65	55.28	55.40	16316
2015-11-06	55.20	55.50	54.95	55.40	26407
2015-11-09	55.25	55.25	54.65	54.85	15292
2015-11-10	54.75	54.90	54.55	54.70	31898
2015-11-11	54.95	55.08	54.65	54.65	42100
2015-11-12	54.45	54.45	53.95	54.10	30752
2015-11-13	53.70	53.95	53.35	53.40	21773
2015-11-16	53.55	54.35	53.55	54.35	23043
2015-11-17	54.40	54.40	53.75	53.85	18652
2015-11-18	54.05	54.40	53.91	54.40	20496
2015-11-19	54.40	54.65	54.30	54.40	20713
2015-11-20	54.70	54.70	54.23	54.35	19312
2015-11-23	54.30	54.60	54.20	54.30	24500
2015-11-24	53.95	54.30	53.85	54.20	14015
2015-11-25	54.45	54.60	54.35	54.50	22372
2015-11-27	54.50	54.70	54.46	54.50	4562
2015-11-30	54.75	54.85	54.50	54.80	15527
2015-12-01	55.05	55.05	54.77	54.90	19619
2015-12-02	54.95	55.06	54.40	54.70	43527
2015-12-03	54.75	55.00	54.10	54.35	428603
2015-12-04	54.15	54.56	54.05	54.50	12466
2015-12-07	54.35	54.35	53.80	54.05	28858
2015-12-08	53.35	53.55	53.15	53.40	47190
2015-12-09	53.40	54.05	52.95	53.20	22998
2015-12-10	53.05	53.45	53.05	53.20	25269
2015-12-11	52.60	53.40	51.75	51.90	247352
2015-12-14	51.85	52.43	50.80	51.20	210940
2015-12-15	51.45	52.25	51.45	52.00	71910
2015-12-16	52.40	52.90	52.15	52.85	31711
2015-12-17	52.75	52.85	52.40	52.50	51161
2015-12-18	52.15	52.28	51.70	51.70	90474
2015-12-21	52.05	52.50	51.80	52.15	69785
2015-12-22	52.20	52.50	52.00	52.35	68101
2015-12-23	52.65	53.40	52.55	53.40	78680
2015-12-24	53.40	53.65	53.35	53.59	18937
2015-12-28	53.40	53.50	52.86	53.10	50174
2015-12-29	53.30	53.60	53.05	53.30	39484
2015-12-30	53.00	53.20	52.76	52.80	86025
2015-12-31	52.75	53.17	52.40	52.60	95088
2016-01-04	51.55	52.05	51.15	52.05	17485
2016-01-05	51.80	51.95	51.41	51.65	90581
2016-01-06	50.95	51.20	50.80	51.00	140026
2016-01-07	50.00	50.25	49.40	49.55	42262
2016-01-08	50.00	50.00	48.85	48.85	50536
2016-01-11	49.25	49.40	48.20	48.55	31080
2016-01-12	48.90	49.05	48.10	48.60	100997
2016-01-13	48.75	48.80	47.41	47.60	44067
2016-01-14	47.70	48.35	46.90	48.05	65059
2016-01-15	46.75	46.90	46.10	46.75	51841
2016-01-19	47.15	47.15	46.10	46.50	85855
2016-01-20	45.65	46.10	44.55	45.80	119797
2016-01-21	45.50	46.65	45.43	46.10	26650
2016-01-22	47.00	47.55	47.00	47.40	75208
2016-01-25	47.35	47.45	46.60	46.70	76333
2016-01-26	46.80	47.60	46.80	47.53	39770
2016-01-27	47.40	47.84	46.85	47.13	11536
2016-01-28	47.50	47.65	46.95	47.35	13626
2016-01-29	47.50	48.10	47.50	48.10	27253
2016-02-01	47.85	48.45	47.65	48.35	54151
2016-02-02	47.85	47.85	47.00	47.10	183848
2016-02-03	47.30	47.48	46.23	47.35	64836
2016-02-04	47.30	47.80	47.30	47.55	27261
2016-02-05	47.55	47.57	47.05	47.15	129962
2016-02-08	46.35	46.35	44.90	45.30	242981
2016-02-09	44.35	44.95	44.25	44.50	42537
2016-02-10	45.20	45.45	44.75	44.80	114911
2016-02-11	44.10	44.15	43.45	43.85	23447
2016-02-12	44.20	44.95	44.10	44.90	54792
2016-02-16	45.70	46.10	45.45	46.10	25760
2016-02-17	46.55	47.30	46.55	47.15	40275
2016-02-18	47.45	47.45	47.10	47.20	28090
2016-02-19	46.90	47.15	46.73	47.00	18622
2016-02-22	47.35	47.65	47.35	47.40	17459
2016-02-23	47.35	47.35	46.75	46.80	24363
2016-02-24	46.30	46.88	45.90	46.80	17754
2016-02-25	47.15	47.25	46.75	47.20	25627
2016-02-26	47.40	47.60	47.15	47.50	294449
2016-02-29	47.40	47.75	47.25	47.30	52878
2016-03-01	47.90	48.60	47.90	48.50	24584
2016-03-02	48.40	48.90	48.20	48.85	49670
2016-03-03	48.85	48.85	48.85	49.25	17581
2016-03-04	49.50	50.00	49.45	49.75	17366
2016-03-07	49.45	50.15	49.38	50.00	13173
2016-03-08	49.75	49.75	49.25	49.25	13764
2016-03-09	49.30	49.45	49.08	49.10	11003
2016-03-10	49.10	49.10	49.10	49.05	14659
2016-03-11	49.05	49.05	49.05	50.10	12165
2016-03-14	50.25	50.40	50.10	50.28	21895
2016-03-15	50.40	50.40	50.40	49.95	9545
2016-03-16	49.65	50.70	49.65	50.70	12357
2016-03-17	50.70	51.50	50.70	50.75	44458
2016-03-18	51.00	51.30	50.85	51.05	9815
2016-03-21	50.90	51.30	50.90	51.25	17569
2016-03-22	51.10	51.40	50.95	51.30	14740
2016-03-23	51.15	51.15	50.25	50.30	17691
2016-03-24	49.95	50.15	49.70	50.10	65119
2016-03-28	50.45	50.50	50.05	50.30	32866
2016-03-29	50.10	50.80	49.80	51.00	37643
2016-03-30	51.45	51.75	51.35	51.50	31731
2016-03-31	51.55	51.90	51.35	51.55	44906
2016-04-01	51.25	51.79	51.05	51.75	16322
2016-04-04	51.90	51.90	51.30	51.37	298192
2016-04-05	51.37	51.37	51.37	50.40	17126
2016-04-06	50.50	50.95	50.40	50.90	13394
2016-04-07	50.30	50.40	49.80	50.00	34728
2016-04-08	50.60	50.75	50.30	50.35	19676
2016-04-11	50.70	51.00	50.50	50.50	8812
2016-04-12	50.85	51.38	50.75	51.30	23572
2016-04-13	51.70	52.20	51.70	52.15	79082
2016-04-14	52.10	52.10	51.83	52.00	28638
2016-04-15	51.90	52.15	51.90	51.98	28337
2016-04-18	51.75	52.40	51.75	52.35	42573
2016-04-19	52.60	53.20	52.60	53.10	58108
2016-04-20	52.75	53.08	52.75	52.95	26991
2016-04-21	53.00	53.00	52.45	52.50	31956
2016-04-22	52.50	52.88	52.50	52.75	11111
2016-04-25	52.75	52.75	52.41	52.55	15135
2016-04-26	52.65	53.00	52.65	52.85	22312
2016-04-27	52.55	53.15	52.55	52.95	19821
2016-04-28	52.35	52.65	52.10	52.10	12464
2016-04-29	52.00	52.15	51.70	51.95	21012
2016-05-02	52.00	52.35	52.00	52.25	10888
2016-05-03	51.55	51.60	51.15	51.35	63758
2016-05-04	51.35	51.50	51.10	51.23	38721
2016-05-05	51.30	51.35	51.05	51.15	18461
2016-05-06	50.75	51.25	50.75	51.20	35526
2016-05-09	51.10	51.35	50.95	51.06	8158
2016-05-10	51.15	51.60	51.15	51.60	51348
2016-05-11	51.50	51.75	51.43	51.45	10659
2016-05-12	52.00	52.00	51.30	51.60	23965
2016-05-13	51.50	51.50	50.85	50.90	30203
2016-05-16	50.90	51.45	50.90	51.30	16625
2016-05-17	51.30	51.70	51.17	51.25	26230
2016-05-18	51.50	51.80	51.20	51.40	231043
2016-05-19	51.20	51.30	50.82	51.10	135217
2016-05-20	51.05	51.42	51.05	51.30	58093
2016-05-23	51.40	51.60	51.35	51.45	17598
2016-05-24	51.55	52.20	51.55	52.20	91288
2016-05-25	52.30	52.80	52.10	52.65	126300
2016-05-26	52.65	52.90	52.60	52.70	91670
2016-05-27	52.55	52.90	52.55	52.80	23012
2016-05-31	52.85	53.15	52.65	52.70	26770
2016-06-01	52.40	52.79	52.30	52.75	12013
2016-06-02	52.35	52.75	52.35	52.75	21215
2016-06-03	52.55	53.00	52.55	53.00	11437
2016-06-06	52.85	53.40	52.85	53.35	12597
2016-06-07	53.30	53.57	53.30	53.45	23121
2016-06-08	53.80	53.80	53.50	53.55	16766
2016-06-09	53.20	53.35	53.10	53.35	10227
2016-06-10	52.55	52.57	52.05	52.20	30735
2016-06-13	51.70	52.05	51.50	51.55	16258
2016-06-14	51.20	51.20	50.60	50.75	9067
2016-06-15	51.05	51.17	50.89	50.90	12707
2016-06-16	50.35	50.70	49.80	50.45	36827
2016-06-17	50.90	51.30	50.90	51.20	165230
2016-06-20	52.25	52.60	52.20	52.20	17564
2016-06-21	52.30	52.61	52.18	52.35	21972
2016-06-22	52.60	52.85	52.50	52.50	11934
2016-06-23	53.25	53.70	53.15	53.70	22320
2016-06-24	49.35	50.60	49.35	49.80	46765
2016-06-27	48.20	48.25	47.35	47.60	27023
2016-06-28	48.70	48.96	48.45	48.85	13947
2016-06-29	49.45	49.80	49.35	49.80	13687
2016-06-30	50.00	50.40	49.90	50.35	44109
2016-07-01	50.50	50.95	50.40	50.73	38688
2016-07-05	49.65	49.65	49.05	49.18	17278
2016-07-06	49.00	49.34	48.65	49.25	22608
2016-07-07	49.45	49.85	49.15	49.35	65731
2016-07-08	49.60	49.95	49.60	49.80	31282
2016-07-11	50.20	50.55	50.20	50.50	33101
2016-07-12	51.00	51.40	51.00	51.25	36400
2016-07-13	51.40	51.53	51.20	51.25	34653
2016-07-14	51.75	51.83	51.65	51.72	21231
2016-07-15	51.60	51.65	51.45	51.55	16964
2016-07-18	51.50	51.95	51.50	51.90	36976
2016-07-19	51.60	51.77	51.55	51.75	22793
2016-07-20	51.80	52.30	51.80	52.27	35488
2016-07-21	52.05	52.40	52.05	52.25	22764
2016-07-22	52.20	52.47	52.20	52.47	38369
2016-07-25	52.55	52.75	52.55	52.70	26981
2016-07-26	52.65	52.83	52.60	52.83	10757
2016-07-27	53.10	53.25	52.80	53.10	21070
2016-07-28	53.05	53.15	52.83	53.00	29873
2016-07-29	53.05	53.38	53.03	53.35	66701
2016-08-01	53.05	53.24	52.90	52.90	20028
2016-08-02	53.05	53.05	52.55	52.65	34091
2016-08-03	52.45	52.85	52.45	52.85	24729
2016-08-04	53.00	53.20	53.00	53.20	21641
2016-08-05	53.30	53.55	53.30	53.50	29995
2016-08-08	53.60	53.95	53.60	53.85	243151
2016-08-09	53.90	54.20	53.90	54.08	202854
2016-08-10	54.05	54.15	53.90	53.95	29719
2016-08-11	54.20	54.53	54.20	54.40	178598
2016-08-12	54.45	54.45	54.15	54.30	13309
2016-08-15	54.30	54.60	54.30	54.55	30218
2016-08-16	54.35	54.60	54.35	54.40	44543
2016-08-17	54.15	54.30	53.85	54.18	22695
2016-08-18	54.45	54.75	54.45	54.75	33220
2016-08-19	54.43	54.55	54.30	54.52	38254
2016-08-22	54.30	54.55	54.25	54.55	20227
2016-08-23	54.70	54.75	54.55	54.55	13088
2016-08-24	54.60	54.75	54.50	54.50	13635
2016-08-25	54.40	54.45	54.20	54.25	11932
2016-08-26	54.43	54.65	53.80	54.00	17879
2016-08-29	54.05	54.45	53.90	54.40	72467
2016-08-30	54.60	54.60	54.31	54.40	37315
2016-08-31	54.30	54.55	54.13	54.35	58079
2016-09-01	54.75	54.85	54.50	54.78	24153
2016-09-02	55.00	55.15	54.90	54.98	28503
2016-09-06	55.45	55.55	55.35	55.55	65069
2016-09-07	55.40	55.70	55.40	55.55	18176
2016-09-08	55.55	55.80	55.55	55.70	18024
2016-09-09	55.35	55.35	54.67	54.70	15238
2016-09-12	54.30	55.00	54.05	54.95	27371
2016-09-13	54.80	54.85	54.25	54.45	11579
2016-09-14	54.60	54.70	54.30	54.35	12481
2016-09-15	54.45	55.10	54.45	53.95	25830
2016-09-16	53.70	53.70	53.37	53.50	29410
2016-09-19	53.75	54.05	53.60	53.70	21339
2016-09-20	53.85	54.09	53.75	53.80	14153
2016-09-21	54.20	54.50	53.93	54.40	31821
2016-09-22	55.00	55.00	54.55	54.65	20421
2016-09-23	54.35	54.35	54.15	54.20	256782
2016-09-26	53.85	53.95	53.70	53.75	8324
2016-09-27	53.50	53.75	53.45	53.70	27097
2016-09-28	53.80	54.10	53.60	54.10	23760
2016-09-29	54.25	54.55	53.80	54.00	73417
2016-09-30	54.10	54.40	53.95	54.25	25236
2016-10-03	54.25	54.45	54.25	54.35	13933
2016-10-04	54.40	54.48	53.90	54.15	75619
2016-10-05	54.20	54.56	54.20	54.55	24257
2016-10-06	54.11	54.20	54.01	54.15	11040
2016-10-07	53.90	54.15	53.55	53.80	13031
2016-10-10	53.85	54.05	53.85	54.00	43677
2016-10-11	53.60	53.70	53.15	53.30	9399
2016-10-12	53.30	53.30	53.11	53.25	6380
2016-10-13	52.65	52.79	52.45	52.65	21301
2016-10-14	52.85	52.95	52.35	52.35	24026
2016-10-17	52.30	52.40	52.15	52.15	7720
2016-10-18	52.60	52.75	52.60	52.60	12605
2016-10-19	52.70	52.90	52.70	52.90	5001
2016-10-20	52.70	52.80	52.55	52.75	17888
2016-10-21	52.50	52.90	52.45	52.90	9358
2016-10-24	53.00	53.43	53.00	53.40	5094
2016-10-25	53.25	53.50	53.25	53.50	12284
2016-10-26	53.10	53.40	53.10	53.25	15508
2016-10-27	53.50	53.50	53.10	53.10	10108
2016-10-28	53.05	53.40	53.05	53.20	10963
2016-10-31	53.20	53.25	52.95	52.95	29882
2016-11-01	53.00	53.20	52.55	52.65	15820
2016-11-02	52.55	52.60	52.25	52.35	17544
2016-11-03	52.60	52.69	52.25	52.25	16518
2016-11-04	52.15	52.19	51.85	51.88	21676
2016-11-07	52.40	52.70	52.25	52.65	12846
2016-11-08	52.50	52.95	52.37	52.85	21706
2016-11-09	52.15	53.15	51.65	52.90	27091
2016-11-10	52.95	53.40	52.85	53.30	168781
2016-11-11	53.15	53.40	53.00	53.25	24651
2016-11-14	53.15	53.15	52.95	53.05	16254
2016-11-15	53.10	53.60	53.10	53.55	15110
2016-11-16	53.30	53.55	53.20	53.35	13941
2016-11-17	53.55	54.05	53.55	53.95	11386
2016-11-18	53.85	54.25	53.85	54.20	21645
2016-11-21	54.35	54.51	54.25	54.30	10337
2016-11-22	54.40	54.65	54.39	54.50	12470
2016-11-23	54.25	54.40	54.05	54.35	21462
2016-11-25	54.70	55.07	54.70	55.05	31222
2016-11-28	54.85	54.85	54.55	54.60	10196
2016-11-29	54.40	54.80	54.40	54.65	13269
2016-11-30	54.75	54.78	54.54	54.60	14015
2016-12-01	54.75	55.05	54.70	54.95	62977
2016-12-02	54.90	55.06	54.85	54.99	22316
2016-12-05	55.05	55.60	55.05	55.58	17151
2016-12-06	55.55	55.80	55.45	55.80	14508
2016-12-07	55.70	56.65	55.63	56.55	20421
2016-12-08	56.10	56.75	56.10	56.65	24944
2016-12-09	56.55	56.95	56.55	56.80	23156
2016-12-12	56.64	56.70	56.43	56.53	11278
2016-12-13	56.85	57.00	56.75	56.84	37755
2016-12-14	56.40	56.60	55.80	55.80	21586
2016-12-15	55.70	55.95	55.70	55.25	22739
2016-12-16	55.45	55.50	55.25	55.30	19308
2016-12-19	55.25	55.45	55.25	55.33	18404
2016-12-20	55.40	55.65	55.30	55.60	15849
2016-12-21	55.50	55.70	55.45	55.45	20618
2016-12-22	55.35	55.50	55.25	55.25	31099
2016-12-23	55.25	55.42	55.20	55.25	17801
2016-12-27	55.30	55.45	55.30	55.33	16674
2016-12-28	55.45	55.45	54.90	55.00	8833
2016-12-29	55.30	55.40	55.15	55.25	38143
2016-12-30	55.70	55.82	55.40	55.55	34761
2017-01-03	55.80	55.85	55.55	55.70	134512
2017-01-04	56.15	56.75	56.10	56.75	138970
2017-01-05	56.75	57.15	56.75	57.15	39737
2017-01-06	56.90	57.10	56.85	57.10	17463
2017-01-09	56.80	57.03	56.65	56.90	12658
2017-01-10	56.90	56.95	56.65	56.70	44283
2017-01-11	56.45	57.05	56.45	56.95	29003
2017-01-12	56.95	57.13	56.80	57.00	39290
2017-01-13	56.95	57.14	56.95	57.08	13046
2017-01-17	57.20	57.20	56.80	56.95	106345
2017-01-18	56.85	56.90	56.70	56.80	43962
2017-01-19	56.70	56.70	56.47	56.65	34430
2017-01-20	56.90	56.95	56.66	56.95	8830
2017-01-23	57.00	57.20	56.87	57.10	35095
2017-01-24	57.05	57.55	57.05	57.45	21931
2017-01-25	57.55	58.00	57.55	57.95	61210
2017-01-26	58.10	58.10	57.88	58.10	20430
2017-01-27	58.05	58.05	57.82	57.95	8071
2017-01-30	57.70	57.70	57.30	57.50	25344
2017-01-31	57.60	57.70	57.47	57.70	17373
2017-02-01	57.85	58.08	57.80	58.05	27060
2017-02-02	57.93	58.00	57.80	57.95	81567
2017-02-03	58.20	58.30	58.05	58.30	34089
2017-02-06	58.10	58.20	58.00	58.20	12787
2017-02-07	58.20	58.40	58.09	58.40	18001
2017-02-08	58.35	58.65	58.10	58.65	29215
2017-02-09	58.60	58.70	58.41	58.63	27306
2017-02-10	58.50	58.85	58.45	58.75	21136
2017-02-13	59.05	59.15	58.90	59.05	25089
2017-02-14	59.00	59.30	59.00	59.25	22169
2017-02-15	59.15	59.55	59.15	59.55	13195
2017-02-16	59.60	59.60	59.35	59.38	19809
2017-02-17	58.85	59.15	58.85	59.05	14893
2017-02-21	58.95	59.25	58.95	59.15	23549
2017-02-22	59.00	59.03	58.80	59.00	16212
2017-02-23	59.05	59.30	58.85	58.90	7035
2017-02-24	58.25	58.40	58.15	58.40	21250
2017-02-27	58.15	58.40	58.10	58.30	13032
2017-02-28	58.10	58.25	58.03	58.05	13867
2017-03-01	58.55	58.90	58.55	58.65	61904
2017-03-02	58.70	58.71	58.30	58.30	37296
2017-03-03	58.35	58.63	58.30	58.55	32544
2017-03-06	58.45	58.60	58.40	58.45	8713
2017-03-07	58.40	58.60	58.37	58.55	49275
2017-03-08	58.60	58.75	58.35	58.35	39706
2017-03-09	58.45	58.60	58.20	58.35	27461
2017-03-10	58.55	58.85	58.55	58.80	27826
2017-03-13	58.95	59.20	58.95	59.20	34114
2017-03-14	58.95	59.00	58.65	58.70	150777
2017-03-15	58.90	59.48	58.80	59.35	24787
2017-03-16	59.60	59.73	59.50	59.00	15282
2017-03-17	59.05	59.25	58.95	59.18	26668
2017-03-20	59.24	59.45	59.19	59.35	11297
2017-03-21	59.70	59.84	58.70	58.70	9106
2017-03-22	58.50	58.58	58.25	58.45	86301
2017-03-23	58.50	58.88	58.50	58.70	77876
2017-03-24	58.60	58.75	58.50	58.60	33124
2017-03-27	58.15	58.45	58.15	58.43	11882
2017-03-28	58.10	58.45	58.05	58.35	50100
2017-03-29	57.95	58.14	57.90	57.95	18987
2017-03-30	58.10	58.50	58.10	58.30	18521
2017-03-31	58.45	58.55	58.30	58.45	28264
2017-04-03	58.45	58.45	57.90	58.15	20259
2017-04-04	58.05	58.45	58.05	58.43	86824
2017-04-05	58.15	58.40	57.85	57.85	15528
2017-04-06	57.90	58.30	57.90	58.15	24092
2017-04-07	58.10	58.25	58.05	58.10	74710
2017-04-10	58.05	58.38	58.05	58.30	11050
2017-04-11	58.30	58.55	58.25	58.50	8320
2017-04-12	58.40	58.60	58.30	58.45	17369
2017-04-13	58.41	58.70	58.20	58.20	28405
2017-04-17	58.55	58.75	58.45	58.75	24714
2017-04-18	58.50	58.60	58.30	58.50	21721
2017-04-19	58.65	58.73	58.45	58.45	12395
2017-04-20	58.95	59.10	58.90	59.05	24286
2017-04-21	59.00	59.10	58.88	59.00	9020
2017-04-24	59.90	60.10	59.75	60.05	139470
2017-04-25	60.30	60.73	60.30	60.65	42122
2017-04-26	60.65	61.10	60.65	60.95	40996
2017-04-27	61.05	61.45	60.95	61.40	40117
2017-04-28	61.50	61.54	61.30	61.40	76545
2017-05-01	61.50	61.65	61.40	61.55	15023
2017-05-02	61.95	62.35	61.95	62.30	89663
2017-05-03	61.95	61.96	61.65	61.80	17383
2017-05-04	62.10	62.10	61.70	61.85	18498
2017-05-05	61.75	62.35	61.75	62.30	28770
2017-05-08	62.05	62.05	61.80	61.90	12905
2017-05-09	62.05	62.10	61.80	62.00	28747
2017-05-10	61.85	62.10	61.85	62.05	11840
2017-05-11	61.85	62.03	61.65	61.95	15400
2017-05-12	61.90	61.95	61.75	61.93	15459
2017-05-15	62.05	62.43	62.05	62.25	26045
2017-05-16	62.50	62.61	62.40	62.55	10171
2017-05-17	62.15	62.20	61.35	61.35	21390
2017-05-18	61.25	61.50	60.85	61.25	14420
2017-05-19	61.55	61.95	61.50	61.85	9682
2017-05-22	62.20	62.45	62.20	62.40	69467
2017-05-23	62.55	62.60	62.30	62.60	25318
2017-05-24	62.70	62.85	62.55	62.85	24111
2017-05-25	63.00	63.40	63.00	63.20	23475
2017-05-26	62.85	63.10	62.85	63.00	39713
2017-05-30	63.10	63.25	63.05	63.15	4757
2017-05-31	63.35	63.35	62.89	63.00	19169
2017-06-01	63.60	63.90	63.35	63.90	17459
2017-06-02	63.90	64.15	63.90	64.05	9289
2017-06-05	64.05	64.05	63.70	63.80	14044
2017-06-06	63.40	63.65	63.35	63.50	13818
2017-06-07	63.55	63.75	63.25	63.75	46600
2017-06-08	63.55	63.65	63.45	63.50	10809
2017-06-09	63.40	63.70	63.10	63.35	36876
2017-06-12	63.15	63.15	62.80	63.05	9370
2017-06-13	63.20	63.60	63.20	63.55	44092
2017-06-14	63.75	63.85	63.45	63.55	24104
2017-06-15	62.85	63.10	62.70	61.21	27930
2017-06-16	61.80	61.95	61.48	61.95	10920
2017-06-19	61.95	62.28	61.75	62.20	40048
2017-06-20	62.15	62.15	61.65	61.70	15277
2017-06-21	61.55	61.70	61.45	61.55	27793
2017-06-22	61.55	61.65	61.45	61.60	15821
2017-06-23	61.55	61.90	61.55	61.85	14668
2017-06-26	61.95	62.25	61.70	61.80	24692
2017-06-27	61.75	61.90	61.35	61.70	23589
2017-06-28	61.75	62.35	61.75	62.30	11088
2017-06-29	62.65	62.65	61.85	62.15	24857
2017-06-30	62.20	62.39	61.91	62.35	25119
2017-07-03	62.40	62.55	62.35	62.40	32877
2017-07-05	62.40	62.40	61.95	62.25	26083
2017-07-06	62.00	62.09	61.71	61.80	14480
2017-07-07	61.74	62.15	61.65	62.15	78224
2017-07-10	62.05	62.39	62.00	62.35	20971
2017-07-11	62.15	62.45	62.05	62.35	15479
2017-07-12	62.65	62.90	62.55	62.70	28914
2017-07-13	63.00	63.10	62.80	63.00	190516
2017-07-14	63.10	63.50	63.05	63.50	8018
2017-07-17	63.45	63.65	63.41	63.55	22720
2017-07-18	63.35	63.35	63.12	63.35	13251
2017-07-19	63.45	63.70	63.40	63.60	25670
2017-07-20	63.70	63.75	63.55	63.60	19610
2017-07-21	63.65	63.83	63.45	63.80	17221
2017-07-24	63.55	63.70	63.45	63.65	9077
2017-07-25	63.85	63.90	63.65	63.80	12171
2017-07-26	63.90	64.10	63.65	64.00	23518
2017-07-27	64.30	64.30	63.65	63.80	20091
2017-07-28	63.95	64.00	63.76	64.00	12042
2017-07-31	64.20	64.30	64.00	64.25	20772
2017-08-01	64.35	64.65	64.31	64.45	24740
2017-08-02	64.55	64.79	64.55	64.75	52165
2017-08-03	64.65	64.85	64.50	64.65	19330
2017-08-04	64.80	64.80	64.60	64.70	14589
2017-08-07	64.65	64.80	64.61	64.65	15457
2017-08-08	64.60	64.65	64.27	64.30	14463
2017-08-09	63.95	64.15	63.86	64.15	16216
2017-08-10	63.85	63.96	62.90	62.90	40979
2017-08-11	62.85	62.85	62.50	62.60	28453
2017-08-14	62.95	63.30	62.95	63.15	27806
2017-08-15	63.10	63.10	62.80	63.05	21022
2017-08-16	63.15	63.35	63.10	63.20	12032
2017-08-17	62.90	63.08	62.35	62.38	10246
2017-08-18	62.35	62.48	62.15	62.25	28077
2017-08-21	62.25	62.40	62.25	62.35	10164
2017-08-22	62.00	62.60	62.00	62.60	12288
2017-08-23	62.20	62.45	62.20	62.40	120713
2017-08-24	62.45	62.53	62.25	62.30	11239
2017-08-25	62.55	62.75	62.50	62.65	19515
2017-08-28	62.75	62.75	62.60	62.70	7065
2017-08-29	62.20	62.45	62.20	62.28	16068
2017-08-30	62.40	62.54	62.25	62.43	18381
2017-08-31	62.60	62.80	62.58	62.80	14127
2017-09-01	63.10	63.10	62.91	63.00	9456
2017-09-05	62.75	62.78	61.90	62.15	20528
2017-09-06	62.20	62.30	62.07	62.20	23502
2017-09-07	62.45	62.45	62.20	62.25	27962
2017-09-08	62.55	62.55	62.30	62.35	22287
2017-09-11	62.90	63.20	62.87	63.15	10683
2017-09-12	63.85	63.90	63.35	63.58	26098
2017-09-13	63.50	63.60	63.25	63.30	8526
2017-09-14	63.45	63.85	63.45	63.75	17044
2017-09-15	64.05	64.20	63.95	64.15	16885
2017-09-18	62.30	62.85	62.20	62.25	31254
2017-09-19	62.40	62.80	62.33	62.70	14063
2017-09-20	62.95	63.15	62.70	62.90	12479
2017-09-21	62.75	62.90	62.63	62.85	9991
2017-09-22	62.75	63.20	62.75	63.10	11064
2017-09-25	62.95	63.05	62.60	62.75	10322
2017-09-26	62.60	62.60	62.26	62.35	9018
2017-09-27	62.50	62.65	62.25	62.50	21059
2017-09-28	62.45	62.95	62.45	62.90	21778
2017-09-29	63.10	63.48	63.00	63.35	28745
2017-10-02	63.25	63.45	63.20	63.45	56546
2017-10-03	63.40	63.60	63.35	63.57	39587
2017-10-04	63.45	63.82	63.45	63.80	154540
2017-10-05	63.57	63.95	63.57	63.85	45231
2017-10-06	63.95	64.05	63.60	64.05	8227
2017-10-09	64.20	64.25	63.85	64.00	274739
2017-10-10	64.20	64.35	64.01	64.25	16792
2017-10-11	64.30	64.50	64.25	64.50	13629
2017-10-12	64.55	64.74	64.38	64.60	23861
2017-10-13	64.75	64.90	64.35	64.65	9630
2017-10-16	64.65	64.90	64.65	64.80	14212
2017-10-17	64.65	64.65	64.25	64.40	8053
2017-10-18	64.50	64.80	64.50	64.70	12215
2017-10-19	64.20	64.25	64.05	64.25	18915
2017-10-20	64.50	64.60	64.45	64.50	19126
2017-10-23	64.40	64.40	64.11	64.20	9617
2017-10-24	64.20	64.33	64.00	64.00	10095
2017-10-25	64.50	64.50	63.65	64.10	24323
2017-10-26	64.10	64.10	63.72	63.80	10925
2017-10-27	63.60	64.00	63.40	63.95	11186
2017-10-30	64.10	64.20	63.75	63.85	13629
2017-10-31	63.95	64.15	63.85	64.10	11610
2017-11-01	64.10	64.25	63.75	63.80	9809
2017-11-02	63.75	63.75	63.15	63.38	36378
2017-11-03	63.55	63.90	63.30	63.90	10734
2017-11-06	63.60	63.90	63.60	63.85	30910
2017-11-07	63.70	63.75	63.35	63.50	12047
2017-11-08	63.45	63.65	63.21	63.60	34760
2017-11-09	62.95	63.00	62.55	62.80	22371
2017-11-10	62.70	62.85	62.55	62.65	20729
2017-11-13	61.75	61.75	61.50	61.70	21899
2017-11-14	61.80	62.05	61.50	62.05	14365
2017-11-15	61.40	61.60	61.15	61.60	25670
2017-11-16	62.05	62.30	62.05	62.20	19423
2017-11-17	61.85	62.25	61.85	62.20	15449
2017-11-20	62.30	62.45	62.21	62.42	29703
2017-11-21	62.55	62.90	62.55	62.60	30647
2017-11-22	63.00	63.05	62.71	63.00	18793
2017-11-24	63.15	63.20	63.10	63.17	7175
2017-11-27	63.15	63.20	62.70	62.75	38352
2017-11-28	62.95	63.15	62.75	62.90	262131
2017-11-29	63.10	63.20	62.60	62.70	481501
2017-11-30	62.80	62.85	62.55	62.60	583907
2017-12-01	62.60	62.66	62.05	62.45	232995
2017-12-04	62.80	62.90	62.40	62.40	16594
2017-12-05	62.45	62.50	61.80	61.80	342674
2017-12-06	61.70	61.82	61.50	61.60	20557
2017-12-07	61.65	62.00	61.55	61.90	21725
2017-12-08	62.30	62.40	62.09	62.35	17540
2017-12-11	62.40	62.50	62.35	62.45	17973
2017-12-12	62.50	62.55	62.33	62.35	67410
2017-12-13	62.55	62.75	62.40	62.60	14543
2017-12-14	62.70	62.72	62.50	62.55	30492
2017-12-15	62.40	62.50	62.25	62.30	18334
2017-12-18	61.45	61.48	61.25	61.35	29364
2017-12-19	61.45	61.52	61.19	61.25	16172
2017-12-20	61.35	61.45	61.30	61.40	15229
2017-12-21	61.50	62.15	61.50	62.15	27302
2017-12-22	62.10	62.15	61.90	61.98	39526
2017-12-26	62.10	62.10	61.90	61.90	9966
2017-12-27	62.05	62.25	62.00	62.25	21422
2017-12-28	62.35	62.35	62.15	62.20	28502
2017-12-29	62.60	62.61	62.15	62.25	114914
2018-01-02	62.45	63.10	62.45	63.10	19714
2018-01-03	63.25	63.47	63.25	63.35	39953
2018-01-04	63.50	63.95	63.50	63.80	20814
2018-01-05	64.00	64.30	64.00	64.20	29722
2018-01-08	64.15	64.30	64.05	64.30	26096
2018-01-09	64.30	64.50	64.25	64.35	16281
2018-01-10	64.25	64.52	64.21	64.25	14349
2018-01-11	64.30	64.70	64.30	64.68	20454
2018-01-12	65.00	65.55	65.00	65.55	21590
2018-01-16	65.90	66.00	65.20	65.40	24233
2018-01-17	65.60	65.85	65.05	65.65	18517
2018-01-18	65.55	65.55	65.30	65.45	43458
2018-01-19	65.75	65.85	65.60	65.75	29175
2018-01-22	65.90	66.35	65.85	66.35	32368
2018-01-23	66.35	66.70	66.25	66.70	36011
2018-01-24	67.20	67.43	66.90	67.25	18071
2018-01-25	67.45	67.45	66.95	67.10	16414
2018-01-26	67.40	67.60	67.32	67.60	40676
2018-01-29	67.20	67.20	66.77	66.95	18921
2018-01-30	66.75	66.75	66.30	66.45	14529
2018-01-31	66.95	66.95	66.40	66.65	15982
2018-02-01	66.70	67.25	66.60	67.10	18728
2018-02-02	66.55	66.55	65.60	65.65	42657
2018-02-05	64.60	64.60	62.28	62.55	35716
2018-02-06	61.75	63.25	61.20	63.15	50283
2018-02-07	63.05	63.85	63.05	63.28	34145
2018-02-08	63.40	63.40	61.25	61.35	18929
2018-02-09	61.50	61.50	59.85	61.25	50613
2018-02-12	61.80	62.25	61.40	62.05	13239
2018-02-13	62.05	62.48	62.01	62.45	19761
2018-02-14	62.10	63.60	62.10	63.60	13005
2018-02-15	63.96	63.96	63.40	63.75	68641
2018-02-16	63.65	64.10	63.62	63.80	18792
2018-02-20	63.75	63.95	63.39	63.45	15753
2018-02-21	63.60	64.50	63.50	63.50	16244
2018-02-22	64.00	64.00	63.55	63.70	14092
2018-02-23	63.95	64.15	63.65	64.03	9983
2018-02-26	64.30	64.45	64.04	64.40	13765
2018-02-27	64.20	64.27	63.47	63.50	9578
2018-02-28	63.80	64.02	63.00	63.00	9455
2018-03-01	62.90	62.90	61.85	62.40	34091
2018-03-02	62.00	62.40	61.66	62.35	26017
2018-03-05	62.10	63.00	62.05	62.95	15801
2018-03-06	63.40	63.40	62.95	63.30	13642
2018-03-07	63.05	63.30	62.85	63.30	19302
2018-03-08	63.35	63.50	63.05	63.35	14916
2018-03-09	63.55	64.15	63.46	64.15	8961
2018-03-12	63.95	64.05	63.78	64.00	9163
2018-03-13	64.15	64.15	63.30	63.40	10375
2018-03-14	64.05	64.05	63.40	63.55	16462
2018-03-15	63.70	63.70	63.30	63.40	16721
2018-03-16	63.35	63.70	63.35	63.35	18636
2018-03-19	61.80	61.95	61.30	61.55	12067
2018-03-20	61.65	61.95	61.65	61.78	11194
2018-03-21	61.75	62.00	61.60	61.80	27069
2018-03-22	61.10	61.35	60.45	60.60	24522
2018-03-23	60.85	60.85	59.60	59.65	26472
2018-03-26	60.55	60.75	60.00	60.70	26782
2018-03-27	60.95	60.95	59.75	59.95	26848
2018-03-28	60.05	60.40	59.70	59.95	11357
2018-03-29	60.05	60.55	60.00	60.20	20818
2018-04-02	60.20	60.28	59.00	59.55	35155
2018-04-03	59.85	59.95	59.50	59.80	34728
2018-04-04	58.65	59.80	58.53	59.65	20284
2018-04-05	60.00	60.35	59.75	60.20	41394
2018-04-06	59.95	60.20	59.43	59.70	21269
2018-04-09	60.20	60.60	60.10	60.10	17377
2018-04-10	60.65	61.00	60.60	60.85	24674
2018-04-11	60.60	61.15	60.60	60.85	57844
2018-04-12	61.00	61.25	61.00	61.20	8145
2018-04-13	61.45	61.45	60.80	60.90	10652
2018-04-16	61.05	61.30	60.99	61.15	20312
2018-04-17	61.30	61.75	61.30	61.65	11020
2018-04-18	61.70	61.90	61.70	61.75	8857
2018-04-19	61.65	62.06	61.55	61.55	12803
2018-04-20	61.50	61.55	61.28	61.35	15257
2018-04-23	61.25	61.40	61.05	61.18	11095
2018-04-24	61.20	61.30	60.60	60.75	18155
2018-04-25	60.60	60.60	60.28	60.30	31060
2018-04-26	60.70	60.95	60.55	60.82	10406
2018-04-27	61.00	61.10	60.85	61.05	12766
2018-04-30	61.10	61.32	61.00	61.00	8653
2018-05-01	61.05	61.05	60.25	60.50	12650
2018-05-02	60.50	60.90	60.40	60.40	38300
2018-05-03	60.55	60.80	60.14	60.55	40104
2018-05-04	60.30	61.25	60.25	61.00	15967
2018-05-07	61.05	61.35	61.05	61.25	17112
2018-05-08	61.15	61.15	60.90	61.15	10315
2018-05-09	61.25	61.60	61.16	61.41	10938
2018-05-10	61.35	61.60	61.35	61.50	7638
2018-05-11	61.65	61.82	61.60	61.75	6108
2018-05-14	61.80	61.93	61.40	61.50	17992
2018-05-15	61.05	61.40	61.00	61.25	12520
2018-05-16	61.40	61.67	61.29	61.55	130964
2018-05-17	61.50	61.70	61.45	61.70	36747
2018-05-18	61.55	61.60	61.40	61.60	26696
2018-05-21	62.10	62.30	61.95	62.20	19655
2018-05-22	62.25	62.45	62.20	62.35	10008
2018-05-23	61.80	61.95	61.60	61.85	42890
2018-05-24	61.55	61.65	61.30	61.55	18324
2018-05-25	61.35	61.40	61.19	61.30	14679
2018-05-29	60.45	60.50	59.75	60.00	20941
2018-05-30	60.30	60.80	60.30	60.70	10988
2018-05-31	60.60	60.85	60.50	60.60	12884
2018-06-01	61.30	61.30	61.05	61.30	8993
2018-06-04	61.50	61.80	61.50	61.50	9574
2018-06-05	61.50	61.55	61.30	61.45	16817
2018-06-06	61.65	62.02	61.65	61.90	11771
2018-06-07	61.90	62.16	61.65	61.85	9689
2018-06-08	61.70	61.85	61.50	61.80	9135
2018-06-11	61.80	62.20	61.80	62.10	12980
2018-06-12	62.20	62.20	61.76	61.95	19384
2018-06-13	62.05	62.40	62.00	62.13	10692
2018-06-14	62.50	62.55	62.30	62.35	15055
2018-06-15	62.15	62.15	62.00	62.15	24889
2018-06-18	61.35	61.45	61.15	61.40	18417
2018-06-19	60.55	60.95	60.40	60.90	24341
2018-06-20	61.05	61.40	60.85	60.90	5434
2018-06-21	60.85	60.90	60.65	60.75	8564
2018-06-22	61.05	61.15	60.85	60.90	9469
2018-06-25	60.55	60.55	59.80	60.00	23544
2018-06-26	59.85	60.10	59.75	59.90	16751
2018-06-27	60.00	60.04	59.28	59.30	15043
2018-06-28	59.35	59.35	58.81	59.10	25829
2018-06-29	59.70	60.10	59.70	59.90	63254
2018-07-02	59.40	60.00	59.25	60.00	15289
2018-07-03	60.30	60.55	60.20	60.45	9874
2018-07-05	60.75	60.95	60.60	60.95	27058
2018-07-06	61.00	61.60	61.00	61.45	8196
2018-07-09	61.95	62.18	61.80	61.95	29393
2018-07-10	62.08	62.08	61.70	61.75	15385
2018-07-11	61.15	61.50	61.09	61.20	11110
2018-07-12	61.75	61.90	61.50	61.75	31898
2018-07-13	61.65	61.95	61.65	61.85	14684
2018-07-16	61.90	62.15	61.90	62.05	22208
2018-07-17	62.10	62.30	62.00	62.30	35125
2018-07-18	62.15	62.80	62.15	62.75	35220
2018-07-19	62.20	62.45	62.15	62.25	16373
2018-07-20	62.40	62.65	62.40	62.50	11292
2018-07-23	62.20	62.32	62.05	62.15	10760
2018-07-24	62.40	62.75	62.25	62.35	21007
2018-07-25	62.50	63.00	62.35	63.00	7877
2018-07-26	62.45	62.55	62.25	62.28	10527
2018-07-27	62.45	62.70	62.30	62.45	19725
2018-07-30	62.75	62.75	62.25	62.30	14050
2018-07-31	62.40	62.50	62.25	62.30	36863
2018-08-01	62.45	62.45	62.00	62.20	19215
2018-08-02	61.55	61.85	61.25	61.75	20536
2018-08-03	61.65	62.05	61.65	62.00	8940
2018-08-06	61.90	62.15	61.85	62.10	22897
2018-08-07	62.52	62.58	62.30	62.30	11552
2018-08-08	62.45	62.85	62.45	62.85	14704
2018-08-09	62.80	63.10	62.75	62.83	12158
2018-08-10	62.05	62.10	61.70	62.00	26517
2018-08-13	61.50	62.00	61.50	61.65	27014
2018-08-14	61.80	61.90	61.57	61.80	8151
2018-08-15	61.05	61.05	60.51	60.75	16822
2018-08-16	60.90	61.40	60.90	61.05	13179
2018-08-17	61.25	61.70	61.15	61.60	8080
2018-08-20	61.95	61.95	61.75	61.95	6425
2018-08-21	62.25	62.50	62.05	62.40	11562
2018-08-22	62.55	62.75	62.45	62.75	9808
2018-08-23	62.55	62.75	62.45	62.50	8883
2018-08-24	62.90	63.20	62.90	63.15	6678
2018-08-27	63.50	63.75	63.30	63.70	30461
2018-08-28	63.70	63.75	63.40	63.60	11362
2018-08-29	63.35	63.65	63.30	63.65	29802
2018-08-30	63.35	63.35	62.80	62.95	21113
2018-08-31	62.70	62.90	62.40	62.75	15076
2018-09-04	61.95	62.30	61.95	62.10	25010
2018-09-05	61.95	62.05	61.40	61.45	19201
2018-09-06	61.75	62.00	61.33	61.45	14990
2018-09-07	61.25	61.55	61.15	61.25	18195
2018-09-10	61.40	61.70	61.40	61.65	17383
2018-09-11	61.45	62.05	61.45	61.95	14034
2018-09-12	62.10	62.50	61.95	62.45	7784
2018-09-13	62.85	63.28	62.85	63.05	27723
2018-09-14	63.20	63.40	63.10	63.20	10742
2018-09-17	63.20	63.50	63.15	63.25	27641
2018-09-18	63.25	63.70	63.25	63.55	32057
2018-09-19	63.75	63.75	63.55	63.55	8849
2018-09-20	64.00	64.45	64.00	64.25	27817
2018-09-21	64.15	64.55	64.15	63.03	16921
2018-09-24	63.20	63.20	62.70	62.85	15264
2018-09-25	62.95	63.00	62.55	62.55	6642
2018-09-26	62.65	62.85	62.46	62.50	14152
2018-09-27	62.40	62.50	62.05	62.10	15005
2018-09-28	61.75	61.95	61.35	61.50	30859
2018-10-01	61.90	62.10	61.60	61.70	19191
2018-10-02	61.45	61.45	61.10	61.25	24964
2018-10-03	61.30	61.67	61.30	61.45	15109
2018-10-04	61.45	61.45	60.25	60.45	54941
2018-10-05	60.30	60.47	59.65	60.00	28155
2018-10-08	59.35	59.40	59.00	59.20	12633
2018-10-09	58.70	59.30	58.60	58.90	122557
2018-10-10	58.50	58.50	57.00	57.05	37950
2018-10-11	56.85	57.19	56.20	56.35	228311
2018-10-12	57.35	57.50	56.56	56.90	23290
2018-10-15	56.75	56.85	56.50	56.65	61054
2018-10-16	57.40	57.85	57.21	57.80	29194
2018-10-17	57.55	57.75	57.15	57.35	8433
2018-10-18	56.95	57.15	56.20	56.30	13677
2018-10-19	56.50	56.71	56.10	56.10	9417
2018-10-22	56.10	56.53	56.10	56.20	17611
2018-10-23	55.15	55.55	54.60	55.40	32019
2018-10-24	55.15	55.32	53.70	53.70	42115
2018-10-25	54.10	54.80	54.10	54.50	16677
2018-10-26	53.90	54.50	53.60	54.15	16541
2018-10-29	54.55	54.80	53.15	53.50	22357
2018-10-30	53.70	54.40	53.68	54.40	14030
2018-10-31	54.95	55.61	54.95	55.25	12602
2018-11-01	56.05	56.49	55.80	56.40	38309
2018-11-02	57.15	57.40	56.15	56.30	15402
2018-11-05	56.20	56.42	56.05	56.25	13495
2018-11-06	56.20	56.45	56.20	56.30	10354
2018-11-07	56.75	57.15	56.65	57.10	25687
2018-11-08	56.80	57.09	56.50	56.50	9416
2018-11-09	56.15	56.20	55.74	56.00	15440
2018-11-12	55.60	55.60	54.60	54.65	23714
2018-11-13	54.85	55.52	54.85	55.00	16608
2018-11-14	55.50	55.70	54.78	55.05	72748
2018-11-15	54.75	55.10	54.40	54.90	21321
2018-11-16	54.65	54.90	54.49	54.80	14575
2018-11-19	54.70	54.80	53.95	53.95	18011
2018-11-20	53.20	53.45	52.85	53.00	32615
2018-11-21	53.65	54.25	53.62	54.08	79920
2018-11-23	53.65	54.40	53.65	54.25	6298
2018-11-26	54.55	55.04	54.55	54.80	11821
2018-11-27	54.50	54.70	54.35	54.40	7920
2018-11-28	54.65	55.35	54.40	55.35	22479
2018-11-29	55.05	55.35	55.00	55.10	10344
2018-11-30	54.75	54.80	54.40	54.65	8719
2018-12-03	55.65	55.80	55.41	55.60	32888
2018-12-04	55.30	55.30	53.70	53.80	46570
2018-12-06	52.65	53.20	52.15	53.20	74345
2018-12-07	53.40	53.40	52.30	52.40	120468
2018-12-10	52.05	52.25	51.10	51.80	131514
2018-12-11	52.25	52.45	51.45	51.75	50537
2018-12-12	52.50	52.85	52.50	52.60	12545
2018-12-13	52.75	52.75	52.10	52.30	38073
2018-12-14	51.85	51.85	51.30	51.45	20147
2018-12-17	51.40	51.40	50.05	50.19	64677
2018-12-18	50.50	50.90	50.25	50.45	22255
2018-12-19	50.65	51.05	49.60	49.75	46398
2018-12-20	49.75	49.85	48.95	49.25	31351
2018-12-21	49.35	49.85	48.90	48.95	80939
2018-12-24	48.65	49.20	48.60	48.60	20637
2018-12-26	48.65	50.15	48.47	50.00	40761
2018-12-27	49.50	50.05	49.00	50.05	83609
2018-12-28	50.60	50.65	49.95	50.30	98220
2018-12-31	50.45	50.60	49.80	50.05	33023
2019-01-02	49.40	50.35	49.40	50.05	29114
2019-01-03	49.90	49.90	49.20	49.20	16488
2019-01-04	49.85	51.35	49.85	51.15	33606
2019-01-07	51.40	52.10	51.27	51.90	27006
2019-01-08	52.20	52.65	52.20	52.50	26833
2019-01-09	53.00	53.35	52.80	53.15	16712
2019-01-10	53.00	53.35	52.98	53.35	12090
2019-01-11	53.05	53.30	52.96	53.20	15240
2019-01-14	52.45	52.85	52.39	52.60	20170
2019-01-15	52.75	53.25	52.75	53.10	13839
2019-01-16	53.40	53.65	53.40	53.60	27933
2019-01-17	53.20	53.95	53.20	53.75	17701
2019-01-18	54.25	54.55	54.09	54.30	10409
2019-01-22	54.30	54.30	53.60	53.80	22350
2019-01-23	54.05	54.10	53.60	53.95	17499
2019-01-24	53.85	54.25	53.85	54.10	7039
2019-01-25	54.30	54.70	54.30	54.55	16056
2019-01-28	54.35	54.50	54.23	54.40	11518
2019-01-29	54.70	54.88	54.45	54.45	18272
2019-01-30	54.55	55.15	54.40	55.00	7324
2019-01-31	54.80	55.60	54.80	55.55	152560
2019-02-01	55.35	55.70	55.25	55.70	19175
2019-02-04	55.35	55.95	55.28	55.90	28075
2019-02-05	55.85	56.40	55.85	56.25	18109
2019-02-06	56.20	56.32	56.00	56.15	21170
2019-02-07	55.95	56.00	55.30	55.75	10295
2019-02-08	55.20	55.55	54.95	55.55	26328
2019-02-11	55.35	55.75	55.30	55.45	29003
2019-02-12	55.65	55.95	55.65	55.95	23288
2019-02-13	56.10	56.30	55.90	56.10	17584
2019-02-14	56.00	56.05	55.70	55.85	9484
2019-02-15	56.05	56.40	55.95	56.35	35070
2019-02-19	56.05	56.80	56.00	56.80	14813
2019-02-20	56.50	57.00	56.50	56.90	20579
2019-02-21	56.95	56.95	56.46	56.60	9229
2019-02-22	57.03	57.09	56.80	57.00	30625
2019-02-25	57.50	57.65	57.05	57.15	12896
2019-02-26	57.05	57.40	57.05	57.35	9511
2019-02-27	57.10	57.10	56.75	57.05	8941
2019-02-28	57.05	57.13	56.95	57.10	27747
2019-03-01	57.50	57.50	57.10	57.25	12029
2019-03-04	57.50	57.65	57.00	57.35	11131
2019-03-05	57.40	57.40	56.99	57.05	10269
2019-03-06	57.10	57.20	56.85	56.95	11396
2019-03-07	56.65	56.65	55.95	55.95	16614
2019-03-08	55.60	55.76	55.50	55.75	12180
2019-03-11	56.00	56.60	55.75	56.35	12016
2019-03-12	56.50	56.70	56.30	56.60	6414
2019-03-13	56.65	56.95	56.65	56.90	12167
2019-03-14	57.10	57.10	56.70	57.00	14408
2019-03-15	57.20	57.55	57.02	57.55	7622
2019-03-18	57.55	58.05	57.55	57.90	8227
2019-03-19	58.05	58.35	57.75	57.80	17102
2019-03-20	57.90	58.31	57.50	58.00	12307
2019-03-21	57.40	58.15	57.40	58.00	12043
2019-03-22	57.45	57.76	56.55	57.00	9540
2019-03-25	56.60	56.80	56.35	56.45	6659
2019-03-26	56.75	57.08	56.75	56.75	8285
2019-03-27	57.25	57.37	56.75	57.00	11644
2019-03-28	56.85	57.00	56.60	57.00	10769
2019-03-29	57.20	57.45	56.97	57.25	9018
2019-04-01	57.70	58.20	57.70	58.00	13886
2019-04-02	58.25	58.25	57.60	58.00	24032
2019-04-03	58.35	58.75	58.35	58.55	15224
2019-04-04	58.55	58.72	58.25	58.35	8772
2019-04-05	58.40	58.80	58.40	58.65	11129
2019-04-08	58.65	58.75	58.35	58.60	11530
2019-04-09	58.50	58.50	58.05	58.10	10889
2019-04-10	58.05	58.65	58.05	58.65	9475
2019-04-11	58.75	58.75	58.40	58.55	41798
2019-04-12	59.05	59.17	58.90	59.05	10314
2019-04-15	58.90	59.10	58.80	59.10	13624
2019-04-16	58.95	59.45	58.95	59.35	25466
2019-04-17	59.55	59.55	59.15	59.40	32634
2019-04-18	59.35	59.90	59.35	59.85	9636
2019-04-22	59.40	59.83	59.40	59.65	15350
2019-04-23	59.55	60.20	59.35	60.00	223311
2019-04-24	59.90	60.20	59.88	60.10	11064
2019-04-25	59.75	60.15	59.53	59.85	6604
2019-04-26	59.80	60.50	59.80	60.25	34143
2019-04-29	60.35	60.60	60.30	60.60	6829
2019-04-30	60.60	60.80	60.26	60.50	11311
2019-05-01	60.50	60.95	60.20	60.20	12586
2019-05-02	60.35	60.39	59.85	60.20	21830
2019-05-03	60.35	61.00	60.20	61.00	15068
2019-05-06	59.50	60.45	59.35	60.45	18576
2019-05-07	59.85	59.85	59.25	59.50	23148
2019-05-08	60.00	60.05	59.80	59.85	71181
2019-05-09	59.10	59.65	58.75	59.60	45435
2019-05-10	59.55	60.00	59.20	59.85	11829
2019-05-13	58.70	58.70	58.10	58.50	15225
2019-05-14	58.90	59.35	58.75	59.05	15883
2019-05-15	58.60	59.40	58.55	59.20	9044
2019-05-16	59.30	59.95	59.30	59.65	9897
2019-05-17	59.30	59.75	59.30	59.45	10629
2019-05-20	59.15	59.31	59.05	59.25	7146
2019-05-21	59.30	59.57	59.27	59.40	17170
2019-05-22	59.25	59.50	59.15	59.25	140109
2019-05-23	58.55	58.55	58.00	58.20	9055
2019-05-24	58.55	58.88	58.34	58.45	5358
2019-05-28	58.45	58.50	57.95	57.95	5471
2019-05-29	57.80	57.85	57.50	57.75	14709
2019-05-30	57.85	58.19	57.85	58.05	10626
2019-05-31	57.45	57.45	57.10	57.25	11784
2019-06-03	57.20	57.34	56.94	57.15	6412
2019-06-04	57.45	58.16	57.45	58.10	6601
2019-06-05	58.40	58.40	58.05	58.30	8981
2019-06-06	58.20	58.38	58.00	58.25	9075
2019-06-07	58.55	59.00	58.55	58.90	8579
2019-06-10	58.90	59.50	58.90	59.15	31810
2019-06-11	59.80	59.80	59.30	59.45	21618
2019-06-12	59.10	59.25	59.00	59.15	7436
2019-06-13	59.20	59.40	59.10	59.30	11127
2019-06-14	59.00	59.10	58.85	59.00	12473
2019-06-17	59.20	59.30	58.90	58.95	12277
2019-06-18	59.50	59.75	59.30	59.35	12772
2019-06-19	59.65	60.08	59.60	60.00	19168
2019-06-20	60.55	60.90	60.22	60.45	32106
2019-06-21	60.20	60.40	60.01	59.37	46829
2019-06-24	59.40	59.55	59.15	59.25	6292
2019-06-25	59.45	59.45	58.65	58.65	15709
2019-06-26	59.00	59.10	58.68	58.90	15514
2019-06-27	58.85	59.20	58.85	59.13	13621
2019-06-28	59.45	59.70	59.36	59.70	9386
2019-07-01	60.40	60.55	59.85	60.10	32596
2019-07-02	60.00	60.40	59.90	60.40	10046
2019-07-03	60.60	60.80	60.60	60.80	15433
2019-07-05	60.25	60.55	60.15	60.55	7214
2019-07-08	60.25	60.34	60.00	60.05	8495
2019-07-09	59.60	59.95	59.53	59.90	8189
2019-07-10	60.15	60.40	60.00	60.35	30462
2019-07-11	60.35	60.43	60.15	60.28	106911
2019-07-12	60.30	60.50	60.30	60.40	7952
2019-07-15	60.50	60.55	60.30	60.45	5827
2019-07-16	60.25	60.45	60.00	60.00	17578
2019-07-17	60.05	60.20	59.85	59.90	12679
2019-07-18	59.75	60.15	59.75	59.95	6704
2019-07-19	59.95	60.15	59.75	59.75	6633
2019-07-22	59.75	60.15	59.75	60.05	7916
2019-07-23	60.25	60.55	60.25	60.55	9964
2019-07-24	60.55	61.10	60.55	61.10	14186
2019-07-25	61.25	61.25	60.70	60.85	17962
2019-07-26	60.80	60.95	60.71	60.85	3083
2019-07-29	60.90	60.90	60.52	60.60	18402
2019-07-30	59.95	60.30	59.90	60.25	42921
2019-07-31	60.25	60.35	59.30	59.50	19279
2019-08-01	59.45	59.90	58.91	59.00	5714
2019-08-02	58.60	58.80	58.24	58.45	35699
2019-08-05	57.55	57.55	56.50	57.00	50837
2019-08-06	57.35	57.80	57.26	57.65	22832
2019-08-07	57.50	58.30	57.25	58.25	12469
2019-08-08	58.30	58.95	58.28	58.85	18632
2019-08-09	58.60	58.60	58.20	58.30	10292
2019-08-12	58.15	58.15	57.45	57.55	6687
2019-08-13	57.30	58.00	57.03	57.80	11608
2019-08-14	56.95	56.95	56.40	56.60	8694
2019-08-15	56.50	56.85	56.45	56.45	24648
2019-08-16	56.85	57.40	56.50	57.40	14241
2019-08-19	57.75	57.92	57.70	57.75	37582
2019-08-20	57.99	58.05	57.80	57.80	27156
2019-08-21	58.35	58.56	58.33	58.40	16560
2019-08-22	58.50	58.80	58.43	58.65	18075
2019-08-23	58.45	58.80	57.80	57.80	11440
2019-08-26	58.50	58.50	57.90	58.15	17046
2019-08-27	58.35	58.75	58.15	58.15	23899
2019-08-28	58.00	58.40	57.71	58.23	115342
2019-08-29	58.55	58.90	58.55	58.70	8156
2019-08-30	59.05	59.05	58.70	58.85	12142
2019-09-03	58.60	58.71	58.45	58.70	12487
2019-09-04	59.45	60.00	59.35	60.00	87879
2019-09-05	60.45	60.70	60.45	60.60	84387
2019-09-06	60.80	61.05	60.80	60.80	25302
2019-09-09	60.95	61.18	60.85	61.01	10237
2019-09-10	60.75	60.85	60.60	60.60	34021
2019-09-11	60.65	60.85	60.52	60.80	18486
2019-09-12	60.95	61.40	60.90	61.30	25095
2019-09-13	61.65	61.95	61.65	61.70	23047
2019-09-16	61.35	61.45	61.20	61.20	11163
2019-09-17	61.10	61.64	61.10	61.60	11315
2019-09-18	61.40	61.40	60.83	61.10	18890
2019-09-19	61.60	61.80	61.48	61.50	10806
2019-09-20	61.50	61.70	61.40	60.40	7455
2019-09-23	60.60	60.60	60.05	60.45	15411
2019-09-24	60.55	60.61	59.81	59.90	8079
2019-09-25	59.55	59.75	59.28	59.70	4178
2019-09-26	60.00	60.35	59.75	59.90	12881
2019-09-27	59.95	59.96	59.05	59.25	12681
2019-09-30	59.45	59.55	59.00	59.10	9899
2019-10-01	58.90	59.00	58.14	58.15	12971
2019-10-02	57.70	57.70	56.60	57.05	138204
2019-10-03	57.00	57.40	56.65	57.25	31262
2019-10-04	57.30	57.80	57.29	57.80	9200
2019-10-07	57.45	57.74	57.20	57.50	40696
2019-10-08	57.25	57.25	56.85	56.95	16335
2019-10-09	57.20	57.64	57.20	57.45	18167
2019-10-10	57.50	57.90	57.50	57.85	9574
2019-10-11	58.85	59.25	58.80	58.85	25208
2019-10-14	58.55	58.80	58.50	58.50	17448
2019-10-15	58.60	59.55	58.55	59.30	40187
2019-10-16	59.10	59.50	59.10	59.40	17796
2019-10-17	59.70	60.10	59.59	59.90	23187
2019-10-18	59.95	60.00	59.40	59.65	34007
2019-10-21	59.95	60.50	59.95	60.05	10334
2019-10-22	60.22	60.22	59.75	59.80	28593
2019-10-23	59.70	60.20	59.70	60.05	5933
2019-10-24	60.35	60.50	60.08	60.25	12490
2019-10-25	60.15	60.25	60.06	60.25	7153
2019-10-28	60.25	60.75	60.25	60.60	11052
2019-10-29	60.60	60.90	60.50	60.85	9263
2019-10-30	60.60	60.84	60.40	60.75	6555
2019-10-31	60.80	60.80	60.50	60.65	7028
2019-11-01	61.25	61.40	61.10	61.35	12438
2019-11-04	61.55	61.80	61.45	61.50	30773
2019-11-05	61.50	61.68	61.45	61.45	8885
2019-11-06	61.30	61.35	61.05	61.25	7755
2019-11-07	61.55	61.65	61.25	61.25	8751
2019-11-08	61.05	61.30	61.05	61.20	3970
2019-11-11	61.05	61.40	61.05	61.35	21091
2019-11-12	61.35	61.80	61.30	61.80	6437
2019-11-13	61.50	61.65	61.35	61.55	170639
2019-11-14	61.15	61.55	61.15	61.50	7900
2019-11-15	61.60	61.80	61.54	61.75	6598
2019-11-18	61.85	61.95	61.70	61.78	5873
2019-11-19	62.05	62.23	61.85	62.00	12509
2019-11-20	61.75	61.95	61.50	61.75	5466
2019-11-21	61.65	61.85	61.50	61.65	36926
2019-11-22	61.80	61.99	61.60	61.70	9315
2019-11-25	61.95	62.35	61.95	62.30	12041
2019-11-26	62.40	62.75	62.40	62.65	25428
2019-11-27	62.55	63.00	62.45	62.95	10829
2019-11-29	62.65	62.90	62.65	62.70	4317
2019-12-02	62.90	62.90	62.15	62.35	6131
2019-12-03	61.65	62.00	61.55	61.90	27475
2019-12-04	62.15	62.55	62.15	62.45	7423
2019-12-05	62.55	62.80	62.55	62.80	6184
2019-12-06	63.30	63.40	63.00	63.00	6597
2019-12-09	63.10	63.35	63.00	63.05	7306
2019-12-10	62.90	63.20	62.90	63.15	7729
2019-12-11	63.00	63.35	63.00	63.30	7862
2019-12-12	63.20	63.75	63.15	63.50	7148
2019-12-13	63.75	64.10	63.72	63.85	8419
2019-12-16	64.40	65.00	64.40	64.75	10785
2019-12-17	64.65	64.65	64.45	64.55	6966
2019-12-18	64.58	64.58	64.35	64.45	6631
2019-12-19	64.45	64.90	64.45	64.70	9838
2019-12-20	64.95	65.00	64.70	63.03	9970
2019-12-23	63.15	63.23	62.95	63.10	16608
2019-12-24	63.29	63.30	62.95	63.18	11503
2019-12-26	63.39	63.65	63.25	63.60	6833
2019-12-27	63.90	64.13	63.80	63.80	13372
2019-12-30	63.85	64.05	63.55	63.55	6780
2019-12-31	63.80	63.95	63.60	63.95	25418
2020-01-02	64.00	64.35	63.99	64.20	12966
2020-01-03	63.65	64.05	63.65	63.85	9480
2020-01-06	63.65	63.83	63.35	63.75	15470
2020-01-07	63.65	63.70	63.46	63.65	19131
2020-01-08	63.55	64.00	63.50	63.75	29364
2020-01-09	63.80	64.05	63.65	64.05	39656
2020-01-10	63.95	64.05	63.65	63.85	10844
2020-01-13	63.85	64.30	63.80	64.15	15902
2020-01-14	64.15	64.30	64.05	64.05	4354
2020-01-15	64.00	64.50	64.00	64.25	7693
2020-01-16	64.50	65.00	64.50	65.00	13642
2020-01-17	65.10	65.32	65.00	65.20	13237
2020-01-21	65.15	65.50	65.15	65.25	20110
2020-01-22	65.55	65.72	65.45	65.70	19866
2020-01-23	65.15	65.40	64.92	65.30	19458
2020-01-24	65.50	65.70	64.60	64.90	18617
2020-01-27	63.50	64.20	63.15	63.95	101775
2020-01-28	64.05	64.50	63.81	64.45	12629
2020-01-29	64.50	64.85	64.33	64.65	14530
2020-01-30	64.10	64.50	63.90	64.50	7767
2020-01-31	64.20	64.45	63.80	64.10	17537
2020-02-03	64.05	64.50	64.05	64.15	7564
2020-02-04	65.15	65.20	64.85	65.20	24846
2020-02-05	65.55	65.70	65.30	65.40	33425
2020-02-06	65.45	65.45	65.11	65.25	6850
2020-02-07	65.00	65.15	64.65	64.75	21442
2020-02-10	64.95	65.30	64.85	65.25	28195
2020-02-11	65.40	65.75	65.40	65.60	21188
2020-02-12	65.90	65.90	65.44	65.65	13189
2020-02-13	65.45	65.70	65.27	65.60	12481
2020-02-14	65.70	65.75	65.35	65.70	15986
2020-02-18	65.65	65.65	65.25	65.35	9425
2020-02-19	65.55	65.67	65.55	65.63	18591
2020-02-20	65.50	65.73	65.05	65.55	9466
2020-02-21	65.55	65.55	64.95	65.15	12562
2020-02-24	62.65	63.00	62.45	62.50	46947
2020-02-25	62.80	62.95	60.70	60.85	21486
2020-02-26	61.20	61.64	60.55	60.60	96528
2020-02-27	59.70	59.94	58.30	58.45	24516
2020-02-28	56.75	57.80	56.05	57.65	125494
2020-03-02	57.60	59.15	57.33	59.10	53320
2020-03-03	59.55	60.50	58.00	58.45	23483
2020-03-04	59.30	59.90	58.87	59.85	25844
2020-03-05	58.35	58.90	57.70	57.95	16971
2020-03-06	56.85	57.05	55.85	56.55	15500
2020-03-09	52.60	58.05	51.00	51.15	267793
2020-03-10	53.25	53.85	51.78	53.25	119272
2020-03-11	51.85	52.07	50.10	50.60	52271
2020-03-12	46.75	46.95	44.20	44.30	39811
2020-03-13	48.35	48.35	44.10	47.10	115214
2020-03-16	41.25	42.30	39.65	42.20	86241
2020-03-17	40.65	40.81	39.00	40.50	41800
2020-03-18	37.90	37.90	33.81	35.50	78349
2020-03-19	35.05	37.50	33.86	37.10	27538
2020-03-20	37.95	39.40	36.10	35.14	44576
2020-03-23	35.45	35.45	32.75	33.85	36780
2020-03-24	35.70	38.05	35.70	37.45	44049
2020-03-25	38.00	41.30	38.00	39.80	113625
2020-03-26	40.20	43.10	40.20	42.40	103541
2020-03-27	41.00	42.23	40.20	41.45	32503
2020-03-30	41.20	41.30	40.20	40.95	20589
2020-03-31	41.40	42.00	40.60	40.64	28236
2020-04-01	40.00	40.00	38.50	38.85	27910
2020-04-02	38.75	38.90	37.95	38.75	60832
2020-04-03	38.20	38.70	37.00	37.75	32516
2020-04-06	39.20	40.75	39.20	40.65	41014
2020-04-07	42.25	43.30	41.65	41.75	28396
2020-04-08	42.65	43.90	42.10	43.20	50399
2020-04-09	44.40	45.60	44.25	44.75	45550
2020-04-13	44.45	44.70	43.20	44.50	46956
2020-04-14	45.05	45.40	44.45	44.80	36834
2020-04-15	43.05	43.32	42.65	43.05	16324
2020-04-16	42.85	43.25	42.38	43.25	13502
2020-04-17	44.20	44.85	43.75	44.25	17502
2020-04-20	44.00	44.50	43.36	43.80	28986
2020-04-21	42.70	43.10	42.30	42.65	16280
2020-04-22	43.55	43.55	42.80	43.00	124086
2020-04-23	43.35	44.00	43.23	43.45	21680
2020-04-24	43.75	44.40	43.55	44.25	94583
2020-04-27	44.55	45.50	44.35	45.35	30629
2020-04-28	46.20	46.74	45.45	45.45	50929
2020-04-29	46.75	47.98	46.43	47.60	88575
2020-04-30	46.90	46.95	46.01	46.40	44828
2020-05-01	46.00	46.00	44.70	44.80	61234
2020-05-04	44.35	44.88	44.01	44.70	18390
2020-05-05	45.35	45.73	44.80	45.00	53457
2020-05-06	45.35	45.75	44.98	45.35	22056
2020-05-07	46.00	46.50	45.95	46.10	57596
2020-05-08	46.55	46.98	46.45	46.70	28657
2020-05-11	45.95	46.80	45.90	46.60	53926
2020-05-12	46.60	46.70	45.70	45.70	25769
2020-05-13	45.55	45.60	44.05	44.60	26831
2020-05-14	43.70	44.80	42.95	44.70	13993
2020-05-15	44.55	45.10	44.45	44.90	13989
2020-05-18	46.35	47.15	46.35	47.00	42583
2020-05-19	46.75	47.60	46.75	47.00	65138
2020-05-20	47.60	48.05	47.60	47.85	17595
2020-05-21	47.70	48.00	47.40	47.55	10232
2020-05-22	47.40	47.85	47.30	47.75	19393
2020-05-26	49.40	49.90	49.30	49.65	16447
2020-05-27	50.65	50.80	49.60	50.50	15493
2020-05-28	50.65	51.04	50.10	50.15	41114
2020-05-29	50.15	50.40	49.75	50.20	12545
2020-06-01	50.45	51.35	50.40	51.25	15416
2020-06-02	51.85	52.20	51.56	52.15	19364
2020-06-03	52.50	53.30	52.50	53.10	47108
2020-06-04	52.70	53.25	52.59	52.80	21254
2020-06-05	54.65	54.98	54.10	54.10	21694
2020-06-08	54.50	55.00	54.40	54.85	26405
2020-06-09	53.75	54.04	53.20	53.75	19308
2020-06-10	53.80	53.80	52.85	53.10	377265
2020-06-11	51.25	51.36	49.75	49.85	109401
2020-06-12	51.20	51.81	50.35	51.10	23308
2020-06-15	50.25	52.10	50.25	51.85	138797
2020-06-16	53.00	53.40	52.30	52.45	13664
2020-06-17	52.65	52.70	52.10	52.35	14256
2020-06-18	51.95	52.46	51.95	52.30	7797
2020-06-19	52.80	52.80	51.78	51.31	54990
2020-06-22	51.55	51.65	51.05	51.65	11782
2020-06-23	52.15	52.15	51.70	51.75	20120
2020-06-24	51.30	51.50	50.25	50.55	28653
2020-06-25	50.70	51.50	50.45	51.50	15630
2020-06-26	51.15	51.28	50.25	50.50	12832
2020-06-29	50.85	51.30	50.50	51.20	16087
2020-06-30	51.15	51.80	50.92	51.80	10381
2020-07-01	51.90	52.07	51.58	52.05	16406
2020-07-02	52.45	52.70	51.90	51.95	15437
2020-07-06	52.85	53.10	52.65	52.85	50467
2020-07-07	52.40	52.40	51.70	51.70	45473
2020-07-08	51.90	52.60	51.90	52.55	9154
2020-07-09	52.75	52.80	51.55	52.05	6375
2020-07-10	52.15	52.65	52.10	52.65	18962
2020-07-13	52.95	53.25	52.05	52.20	8782
2020-07-14	52.05	52.95	52.00	52.75	11123
2020-07-15	53.45	53.85	53.30	53.65	17637
2020-07-16	53.45	53.45	53.05	53.25	29990
2020-07-17	53.25	53.59	53.16	53.35	18872
2020-07-20	53.35	53.90	53.35	53.90	28321
2020-07-21	54.00	54.35	54.00	54.00	26554
2020-07-22	53.85	54.20	53.80	54.15	22745
2020-07-23	54.25	54.55	53.68	53.95	24195
2020-07-24	53.60	54.15	53.40	53.45	50967
2020-07-27	53.55	53.75	53.38	53.70	18887
2020-07-28	53.60	53.89	53.20	53.45	21647
2020-07-29	53.65	54.20	53.65	54.10	28024
2020-07-30	53.50	54.10	53.20	53.85	18948
2020-07-31	54.20	54.30	53.10	53.45	7568
2020-08-03	53.80	54.55	53.80	54.45	6291
2020-08-04	54.40	54.85	54.40	54.85	25753
2020-08-05	55.00	55.85	55.00	55.50	105175
2020-08-06	55.35	55.70	55.25	55.55	26973
2020-08-07	55.20	55.75	55.20	55.70	11082
2020-08-10	55.95	56.25	55.85	56.25	12329
2020-08-11	56.45	56.55	55.65	55.65	14926
2020-08-12	56.50	56.75	56.15	56.45	14111
2020-08-13	56.25	56.75	56.15	56.25	7586
2020-08-14	56.25	56.34	55.95	56.25	6356
2020-08-17	56.40	56.53	56.15	56.30	5596
2020-08-18	56.40	56.60	56.20	56.40	4851
2020-08-19	56.55	56.60	56.00	56.10	7767
2020-08-20	55.75	55.97	55.67	55.80	5349
2020-08-21	55.55	55.90	55.25	55.75	10817
2020-08-24	56.40	56.75	56.20	56.60	12248
2020-08-25	56.65	56.76	56.10	56.40	9402
2020-08-26	56.65	57.00	56.55	56.80	17360
2020-08-27	57.00	57.00	56.45	56.70	7198
2020-08-28	56.90	56.90	56.63	56.85	10316
2020-08-31	56.70	56.90	56.50	56.65	12188
2020-09-01	56.40	56.90	56.40	56.70	5608
2020-09-02	56.90	57.40	56.63	57.25	7924
2020-09-03	57.10	57.15	55.39	55.70	77168
2020-09-04	55.85	56.24	54.40	55.60	38128
2020-09-08	54.65	54.90	54.35	54.45	23318
2020-09-09	55.15	55.50	55.05	55.40	11867
2020-09-10	55.55	55.55	54.65	54.70	5497
2020-09-11	55.28	55.30	54.60	54.85	7132
2020-09-14	55.40	55.60	55.20	55.50	8725
2020-09-15	55.85	55.98	55.65	55.90	6053
2020-09-16	56.10	56.36	55.90	55.97	4949
2020-09-17	55.50	55.85	55.30	55.85	12495
2020-09-18	55.85	55.90	55.30	54.92	18103
2020-09-21	53.80	54.20	52.73	53.40	19155
2020-09-22	53.50	53.80	52.95	53.75	10032
2020-09-23	53.80	53.90	52.70	52.75	8558
2020-09-24	52.85	53.05	52.25	52.70	6429
2020-09-25	52.40	53.50	52.40	53.50	6859
2020-09-28	54.30	54.80	54.30	54.70	49670
2020-09-29	54.60	54.70	54.25	54.30	7902
2020-09-30	54.40	54.80	54.28	54.35	13527
2020-10-01	54.70	55.20	54.60	55.20	29028
2020-10-02	54.30	55.55	54.20	55.10	154671
2020-10-05	55.70	56.25	55.70	56.15	73519
2020-10-06	56.25	56.30	55.35	55.55	19683
2020-10-07	56.20	56.20	55.90	56.00	5388
2020-10-08	56.30	56.45	56.25	56.45	42676
2020-10-09	56.85	56.95	56.65	56.90	4383
2020-10-12	56.95	57.15	56.85	56.95	13601
2020-10-13	56.55	56.75	56.45	56.55	2368
2020-10-14	56.75	56.95	56.60	56.60	12154
2020-10-15	55.65	56.50	55.55	56.30	7886
2020-10-16	56.60	56.80	56.55	56.64	5143
2020-10-19	56.85	56.90	56.20	56.25	4831
2020-10-20	56.70	57.10	56.65	56.70	7446
2020-10-21	56.55	56.70	56.05	56.05	4569
2020-10-22	56.25	56.75	56.15	56.50	15319
2020-10-23	56.75	56.90	56.40	56.85	6760
2020-10-26	56.40	56.70	55.40	55.80	28903
2020-10-27	55.80	55.80	55.26	55.40	7357
2020-10-28	54.45	54.45	53.55	53.85	27989
2020-10-29	53.75	54.10	53.35	54.00	7644
2020-10-30	54.20	54.30	53.40	53.95	8920
2020-11-02	54.25	54.90	54.25	54.75	9928
2020-11-03	55.45	56.05	55.45	55.90	23250
2020-11-04	56.15	57.50	55.95	57.20	38379
2020-11-05	58.30	59.00	58.25	58.80	11127
2020-11-06	58.90	59.05	58.70	58.90	7726
2020-11-09	61.25	61.85	60.25	60.35	19233
2020-11-10	60.35	60.90	60.23	60.65	8848
2020-11-11	60.85	60.85	60.30	60.65	11115
2020-11-12	60.60	60.65	59.80	59.90	6447
2020-11-13	60.45	61.10	60.45	61.10	6353
2020-11-16	62.00	62.15	61.70	61.95	18210
2020-11-17	61.75	62.15	61.40	62.10	7004
2020-11-18	62.50	62.95	62.20	62.28	8189
2020-11-19	62.15	62.80	61.85	62.73	6829
2020-11-20	62.55	62.70	62.35	62.52	5318
2020-11-23	62.80	63.20	62.61	62.75	6953
2020-11-24	63.35	63.95	63.30	63.90	12996
2020-11-25	63.60	64.05	63.25	64.00	25691
2020-11-27	63.85	64.00	63.70	63.80	21491
2020-11-30	63.75	63.90	62.70	62.70	6477
2020-12-01	63.65	64.48	63.65	64.30	7378
2020-12-02	64.00	64.60	63.90	64.55	23617
2020-12-03	64.90	65.75	64.85	64.90	24125
2020-12-04	65.15	65.45	65.05	65.10	10093
2020-12-07	64.70	65.20	64.70	64.85	9504
2020-12-08	64.60	65.25	64.55	65.20	11745
2020-12-09	65.30	65.45	64.30	64.78	7962
2020-12-10	64.50	65.00	64.20	64.99	14600
2020-12-11	64.60	64.80	64.25	64.75	19347
2020-12-14	65.30	65.47	64.90	65.00	7412
2020-12-15	65.40	66.20	65.29	66.05	33058
2020-12-16	66.30	66.55	66.08	66.30	28939
2020-12-17	67.00	67.35	66.85	67.00	16724
2020-12-18	66.95	67.40	66.45	65.79	4840
2020-12-21	66.50	66.50	64.38	65.55	15512
2020-12-22	65.45	65.74	65.40	65.55	15203
2020-12-23	66.10	66.49	66.10	66.25	6335
2020-12-24	66.25	66.50	66.05	66.25	5631
2020-12-28	66.75	66.95	66.45	66.45	10850
2020-12-29	67.40	67.50	67.05	67.25	19347
2020-12-30	67.40	67.90	67.25	67.30	64420
2020-12-31	67.30	67.40	66.75	67.40	33666
2021-01-04	68.20	68.20	66.60	67.15	15098
2021-01-05	67.20	68.05	67.20	67.90	58254
2021-01-06	67.90	68.60	67.50	68.10	10635
2021-01-07	67.75	68.35	67.75	68.20	43034
2021-01-08	68.45	68.93	68.09	68.60	8709
2021-01-11	67.80	68.00	67.50	67.65	10876
2021-01-12	67.75	68.45	67.75	68.40	46935
2021-01-13	68.15	68.30	67.90	68.13	10581
2021-01-14	68.35	68.73	68.24	68.50	12417
2021-01-15	68.00	68.35	67.45	67.80	25983
2021-01-19	68.40	68.55	68.27	68.55	9645
2021-01-20	68.70	69.15	68.66	69.05	10167
2021-01-21	69.30	69.47	69.05	69.45	14209
2021-01-22	68.95	69.15	68.75	68.85	17104
2021-01-25	68.75	68.85	68.10	68.55	19079
2021-01-26	69.20	69.68	69.10	69.25	8846
2021-01-27	68.30	68.55	67.50	67.55	11821
2021-01-28	67.80	68.88	67.60	68.60	14453
2021-01-29	68.35	68.54	67.35	67.65	18673
2021-02-01	68.50	69.32	68.50	69.30	34139
2021-02-02	69.70	70.95	69.70	70.90	26212
2021-02-03	70.65	71.00	70.50	70.90	12902
2021-02-04	70.70	71.35	70.70	71.35	12140
2021-02-05	71.50	72.15	71.50	72.05	19110
2021-02-08	72.35	72.58	72.15	72.50	265848
2021-02-09	72.30	72.94	72.15	72.80	10619
2021-02-10	72.85	73.23	72.38	72.70	11279
2021-02-11	73.10	73.40	73.00	73.35	8841
2021-02-12	73.05	73.60	73.05	73.40	15055
2021-02-16	73.90	74.20	73.74	73.95	12526
2021-02-17	73.40	73.40	72.80	73.35	6296
2021-02-18	73.05	73.30	72.55	73.10	9204
2021-02-19	73.60	73.66	73.33	73.45	8369
2021-02-22	72.95	73.10	72.50	72.75	22482
2021-02-23	72.25	72.50	71.10	72.45	18089
2021-02-24	72.35	73.00	72.20	72.75	489618
2021-02-25	72.80	72.93	70.85	71.00	10301
2021-02-26	71.10	71.30	70.30	70.75	9674
2021-03-01	71.75	72.75	71.75	72.50	10659
2021-03-02	72.55	72.94	72.30	72.55	7316
2021-03-03	72.75	72.95	72.25	72.40	28673
2021-03-04	72.25	72.50	70.55	70.95	17780
2021-03-05	71.50	71.50	69.65	70.95	15968
2021-03-08	70.70	71.25	70.20	70.70	8926
2021-03-09	71.75	72.55	71.75	72.25	9987
2021-03-10	72.45	72.80	72.40	72.70	20901
2021-03-11	73.40	73.85	73.35	73.80	24485
2021-03-12	73.05	73.75	72.53	73.75	8580
2021-03-15	73.60	74.15	73.25	73.70	10464
2021-03-16	74.20	74.45	73.95	74.05	9205
2021-03-17	73.65	74.49	73.35	74.43	6819
2021-03-18	73.90	74.05	72.80	72.90	5900
2021-03-19	72.75	73.20	72.26	72.66	14640
2021-03-22	73.30	73.30	72.65	73.10	10172
2021-03-23	72.65	73.10	71.80	71.95	22595
2021-03-24	72.20	72.70	71.55	71.55	32525
2021-03-25	71.45	71.90	71.00	71.90	6264
2021-03-26	72.25	72.85	72.10	72.85	8098
2021-03-29	72.65	72.88	72.05	72.25	7906
2021-03-30	72.45	72.70	72.20	72.60	12276
2021-03-31	72.45	73.00	72.45	72.53	14985
2021-04-01	73.15	74.30	73.15	74.25	9481
2021-04-05	75.00	75.25	74.76	75.05	17381
2021-04-06	74.90	75.25	74.90	75.20	7870
2021-04-07	75.00	75.30	74.90	75.05	21859
2021-04-08	75.55	76.30	75.55	76.10	9480
2021-04-09	75.85	76.40	75.85	76.40	11414
2021-04-12	76.10	76.30	76.02	76.10	122775
2021-04-13	76.55	77.25	76.35	77.20	13421
2021-04-14	77.30	77.50	76.97	77.00	11872
2021-04-15	77.45	77.60	77.35	77.50	7098
2021-04-16	77.70	78.15	77.15	78.05	4620
2021-04-19	77.85	78.08	77.31	77.60	9992
2021-04-20	76.85	76.85	75.80	76.10	13004
2021-04-21	75.70	76.60	75.55	76.55	8328
2021-04-22	76.70	77.05	76.35	76.50	18670
2021-04-23	76.65	77.63	76.65	77.40	8424
2021-04-26	77.95	78.65	77.95	78.20	12968
2021-04-27	77.90	78.50	77.79	78.30	9803
2021-04-28	78.68	78.84	78.10	78.65	5695
2021-04-29	79.05	79.40	78.35	79.00	11174
2021-04-30	78.35	78.89	78.05	78.10	10103
2021-05-03	78.80	79.03	78.16	78.85	125811
2021-05-04	77.80	77.80	76.75	77.25	43373
2021-05-05	77.55	77.95	77.30	77.85	6419
2021-05-06	77.75	77.95	77.15	77.95	12126
2021-05-07	78.20	79.10	78.13	78.85	17697
2021-05-10	79.00	79.00	77.85	77.85	14822
2021-05-11	76.55	77.10	76.10	76.85	11256
2021-05-12	76.75	76.80	74.81	75.15	11767
2021-05-13	75.30	75.95	75.15	75.85	11361
2021-05-14	76.45	77.35	76.20	77.30	12531
2021-05-17	76.95	77.23	76.55	77.10	10835
2021-05-18	77.50	77.85	77.15	77.20	6623
2021-05-19	76.15	76.90	75.95	76.75	7165
2021-05-20	77.40	78.25	77.40	78.05	13557
2021-05-21	78.25	78.30	77.95	78.15	7742
2021-05-24	78.55	79.00	78.35	78.75	15327
2021-05-25	79.30	79.45	78.45	78.45	11760
2021-05-26	78.50	78.95	78.25	78.75	11354
2021-05-27	79.20	79.35	78.95	79.30	5452
2021-05-28	79.45	79.75	79.45	79.55	7226
2021-06-01	80.45	81.00	80.25	80.30	11798
2021-06-02	80.20	80.43	80.02	80.05	11171
2021-06-03	79.60	79.70	79.33	79.50	7859
2021-06-04	80.00	80.18	79.65	80.05	28732
2021-06-07	80.00	80.35	80.00	80.15	7245
2021-06-08	80.50	80.70	79.95	80.62	8937
2021-06-09	80.35	80.40	79.91	79.91	7551
2021-06-10	80.05	80.23	79.80	80.05	6456
2021-06-11	80.20	80.60	80.20	80.55	4794
2021-06-14	80.70	80.80	80.37	80.65	12979
2021-06-15	80.40	80.40	79.95	80.25	133617
2021-06-16	80.20	80.75	79.75	79.95	7823
2021-06-17	79.65	79.84	78.80	79.30	9592
2021-06-18	78.40	78.40	77.65	75.14	28997
2021-06-21	75.85	76.45	75.45	76.40	21747
2021-06-22	76.30	76.70	76.10	76.65	14215
2021-06-23	76.65	76.75	76.45	76.60	13391
2021-06-24	76.90	77.05	76.55	76.95	11647
2021-06-25	76.90	77.32	76.90	77.10	5298
2021-06-28	77.25	77.45	76.55	76.95	23753
2021-06-29	77.15	77.15	76.75	77.10	28343
2021-06-30	76.70	76.83	76.30	76.55	22410
2021-07-01	76.55	76.95	76.55	76.85	13371
2021-07-02	77.20	77.65	77.10	77.60	7941
2021-07-06	77.70	77.85	76.95	77.45	20081
2021-07-07	77.80	77.95	77.25	77.75	15090
2021-07-08	76.40	76.75	76.15	76.45	8135
2021-07-09	76.85	77.65	76.78	77.55	4050
2021-07-12	77.80	78.45	77.80	78.40	11603
2021-07-13	78.15	78.15	77.65	77.68	12688
2021-07-14	77.95	77.95	77.30	77.30	3629
2021-07-15	76.90	77.30	76.50	76.95	17978
2021-07-16	77.45	77.45	76.65	76.80	14291
2021-07-19	75.90	75.90	74.85	75.30	11427
2021-07-20	75.35	76.64	75.35	76.40	4452
2021-07-21	77.40	78.40	77.35	78.40	20232
2021-07-22	79.45	79.75	79.28	79.60	44985
2021-07-23	80.15	80.35	80.01	80.25	40559
2021-07-26	80.30	80.35	80.05	80.20	21415
2021-07-27	79.90	79.95	79.32	79.75	9230
2021-07-28	80.05	80.35	79.71	80.30	6339
2021-07-29	80.85	81.45	80.85	81.25	7389
2021-07-30	80.80	81.05	80.41	80.55	10250
2021-08-02	81.30	81.50	80.90	81.05	14523
2021-08-03	81.50	81.50	80.65	81.15	6591
2021-08-04	81.55	81.75	81.45	81.60	8013
2021-08-05	81.85	82.25	81.85	82.20	11661
2021-08-06	82.25	82.25	81.55	81.75	16546
2021-08-09	81.75	81.75	81.35	81.40	14768
2021-08-10	81.95	82.20	81.80	81.93	16360
2021-08-11	82.35	82.35	81.95	82.10	14557
2021-08-12	81.90	82.00	81.60	81.95	10958
2021-08-13	82.10	82.45	82.07	82.45	9908
2021-08-16	81.70	81.80	81.20	81.65	19867
2021-08-17	81.25	81.30	80.35	80.75	23436
2021-08-18	80.85	81.10	80.40	80.45	12480
2021-08-19	79.20	79.35	78.65	78.90	20721
2021-08-20	78.85	79.85	78.85	79.80	14434
2021-08-23	80.25	80.70	80.15	80.40	66458
2021-08-24	80.60	81.00	80.50	80.93	28282
2021-08-25	81.00	81.35	80.95	81.30	14747
2021-08-26	81.05	81.20	80.61	80.68	11084
2021-08-27	80.70	81.65	80.45	81.58	10251
2021-08-30	81.60	81.60	81.25	81.31	14322
2021-08-31	81.85	81.90	81.41	81.70	20209
2021-09-01	81.70	82.38	81.65	81.90	31068
2021-09-02	82.60	82.70	82.10	82.65	24413
2021-09-03	82.50	82.83	82.40	82.60	11401
2021-09-07	82.60	82.60	81.80	81.85	27210
2021-09-08	81.40	81.45	80.87	81.13	8657
2021-09-09	81.05	81.55	81.00	81.10	19546
2021-09-10	81.65	81.65	80.85	80.90	10367
2021-09-13	81.15	81.15	80.50	80.85	90883
2021-09-14	81.05	81.10	80.40	80.55	12167
2021-09-15	80.35	81.03	80.15	81.00	10155
2021-09-16	81.00	81.40	80.70	81.35	10118
2021-09-17	81.20	81.33	80.45	78.41	14130
2021-09-20	76.70	76.70	75.26	76.15	23096
2021-09-21	77.05	77.45	76.95	77.05	32112
2021-09-22	77.73	78.09	77.35	77.56	10128
2021-09-23	78.30	78.85	78.30	78.70	12241
2021-09-24	77.80	78.00	77.60	77.65	9460
2021-09-27	77.50	77.50	76.95	77.25	10230
2021-09-28	76.10	76.20	75.15	75.25	28019
2021-09-29	75.65	75.70	74.80	74.95	24554
2021-09-30	75.45	75.75	74.80	74.90	19652
2021-10-01	75.00	75.55	74.35	75.30	33787
2021-10-04	75.15	75.15	74.05	74.30	19758
2021-10-05	74.50	75.15	74.35	74.95	18910
2021-10-06	73.95	74.55	73.55	74.53	30503
2021-10-07	75.00	76.05	75.00	75.55	20386
2021-10-08	75.60	75.95	75.55	75.85	11049
2021-10-11	75.55	75.95	75.05	75.10	29416
2021-10-12	75.60	75.90	75.30	75.60	7187
2021-10-13	76.30	76.95	76.30	76.95	10180
2021-10-14	77.70	77.92	77.48	77.90	5855
2021-10-15	78.25	78.45	78.08	78.25	13564
2021-10-18	77.95	78.25	77.61	78.10	9138
2021-10-19	78.80	79.25	78.70	79.25	12596
2021-10-20	79.70	80.00	79.50	79.85	17260
2021-10-21	79.95	80.75	79.95	80.70	13829
2021-10-22	81.05	81.28	80.70	81.20	17449
2021-10-25	81.45	81.60	81.00	81.58	12019
2021-10-26	81.95	82.15	81.71	82.00	14005
2021-10-27	81.90	81.90	81.15	81.15	10839
2021-10-28	81.70	82.65	81.52	82.65	20076
2021-10-29	82.10	82.40	81.78	82.00	28338
2021-11-01	82.15	82.30	81.90	82.20	11928
2021-11-02	82.25	82.40	82.10	82.40	12693
2021-11-03	82.60	83.30	82.45	83.30	175372
2021-11-04	83.15	83.30	82.85	83.10	40455
2021-11-05	83.65	83.78	83.00	83.35	10437
2021-11-08	83.45	83.45	83.05	83.20	9936
2021-11-09	83.20	83.55	82.80	83.05	13686
2021-11-10	82.65	82.65	81.70	81.85	36749
2021-11-11	82.45	82.80	82.40	82.50	13344
2021-11-12	82.75	83.40	82.75	83.33	11666
2021-11-15	83.65	83.65	83.00	83.05	11454
2021-11-16	83.10	83.35	83.05	83.05	19373
2021-11-17	83.15	83.25	82.75	83.00	13448
2021-11-18	83.00	83.05	82.60	82.80	17696
2021-11-19	82.50	82.54	82.00	82.15	22357
2021-11-22	82.25	82.30	81.30	81.35	13069
2021-11-23	81.05	81.10	80.10	80.40	32622
2021-11-24	79.75	80.44	79.40	80.20	19007
2021-11-26	80.25	80.25	78.10	78.55	25095
2021-11-29	79.65	79.85	78.90	79.65	28214
2021-11-30	79.55	79.75	78.10	78.55	21654
2021-12-01	79.45	79.95	77.40	77.40	33479
2021-12-02	77.97	78.75	77.97	78.60	8882
2021-12-03	78.60	78.90	76.80	77.30	22358
2021-12-06	77.50	78.04	76.93	77.70	10760
2021-12-07	79.30	80.35	79.25	79.95	14038
2021-12-08	79.85	79.95	79.38	79.80	15701
2021-12-09	79.30	79.60	79.00	79.10	5077
2021-12-10	79.30	79.46	78.60	78.98	11361
2021-12-13	78.85	78.85	77.51	77.55	13602
2021-12-14	77.15	77.20	76.26	76.70	50788
2021-12-15	76.85	77.60	76.10	77.58	11581
2021-12-16	78.25	78.25	76.65	77.04	19280
2021-12-17	76.75	77.05	75.60	73.80	125079
2021-12-20	73.35	73.35	72.40	73.25	43883
2021-12-21	73.75	74.50	73.75	74.35	35866
2021-12-22	74.45	76.05	74.35	76.00	24871
2021-12-23	76.25	77.00	75.98	76.90	16741
2021-12-27	77.25	77.80	77.15	77.80	21334
2021-12-28	77.50	77.90	77.35	77.45	25225
2021-12-29	77.35	77.35	76.65	76.65	38075
2021-12-30	77.05	77.40	76.85	77.00	6457
2021-12-31	77.35	77.65	76.85	77.30	21919
2022-01-03	77.55	77.76	77.28	77.45	23532
2022-01-04	78.05	78.25	77.65	77.95	22390
2022-01-05	77.50	77.54	75.70	75.70	26211
2022-01-06	75.40	75.60	74.65	75.10	25638
2022-01-07	75.00	75.10	74.65	74.85	11344
2022-01-10	74.30	74.30	72.80	73.60	47911
2022-01-11	74.05	75.35	73.75	75.30	23830
2022-01-12	75.95	76.25	75.64	76.18	15458
2022-01-13	76.30	76.30	74.66	74.80	16194
2022-01-14	74.50	74.50	73.45	73.90	21520
2022-01-18	72.85	72.95	72.15	72.35	34460
2022-01-19	72.90	72.90	72.00	72.00	40502
2022-01-20	72.65	73.05	71.50	71.55	18669
2022-01-21	71.35	71.35	69.85	69.95	238840
2022-01-24	68.15	68.35	65.95	68.20	285137
2022-01-25	67.35	68.50	66.80	67.95	27025
2022-01-26	69.10	69.30	67.40	67.75	33483
2022-01-27	68.25	68.73	67.35	67.45	26240
2022-01-28	67.25	68.10	66.65	68.05	37599
2022-01-31	68.60	70.75	68.60	70.65	19747
2022-02-01	71.15	71.65	70.66	71.55	19385
2022-02-02	71.95	72.29	71.55	72.05	15412
2022-02-03	71.05	71.06	70.10	70.20	10953
2022-02-04	69.85	70.50	69.41	70.15	12318
2022-02-07	70.15	70.40	69.70	70.05	16890
2022-02-08	69.65	69.90	69.24	69.70	14098
2022-02-09	70.65	71.57	70.65	71.55	26554
2022-02-10	70.55	71.60	70.00	70.25	20637
2022-02-11	70.20	70.44	68.35	68.65	18046
2022-02-14	68.65	68.65	67.65	68.05	15911
2022-02-15	69.10	69.65	69.05	69.65	23658
2022-02-16	69.40	69.70	68.83	69.45	20760
2022-02-17	68.65	68.65	67.15	67.15	17453
2022-02-18	67.05	67.20	66.46	66.75	14176
2022-02-22	66.20	66.20	64.88	65.25	44890
2022-02-23	66.05	66.40	64.35	64.35	15657
2022-02-24	61.50	64.35	61.30	64.10	63640
2022-02-25	64.70	66.10	64.63	66.05	15423
2022-02-28	64.95	66.04	64.90	65.45	24206
2022-03-01	65.10	65.35	63.35	63.73	14563
2022-03-02	64.40	65.40	64.10	65.35	34584
2022-03-03	64.80	64.80	62.80	63.05	67949
2022-03-04	61.25	61.50	60.05	60.70	29237
2022-03-07	60.40	60.40	57.75	58.10	41321
2022-03-08	59.05	60.05	58.10	58.75	34490
2022-03-09	61.05	62.48	60.95	61.85	72093
2022-03-10	61.20	61.55	60.63	61.10	61225
2022-03-11	62.30	62.30	60.93	60.95	13521
2022-03-14	61.80	61.80	60.20	60.40	25008
2022-03-15	60.50	60.85	60.02	60.70	24287
2022-03-16	62.40	63.95	61.91	63.95	23512
2022-03-17	63.65	64.75	63.65	64.55	29057
2022-03-18	63.95	65.73	63.90	65.15	47209
2022-03-21	64.80	64.90	63.78	64.20	9495
2022-03-22	64.30	65.05	64.30	65.05	35766
2022-03-23	64.15	64.35	63.65	63.75	20216
2022-03-24	63.90	63.90	63.15	63.65	34234
2022-03-25	64.05	64.05	63.15	63.60	9434
2022-03-28	63.45	63.45	62.65	63.40	85066
2022-03-29	64.85	65.90	64.85	65.90	25428
2022-03-30	65.55	65.55	64.55	64.75	14535
2022-03-31	65.00	65.30	64.35	64.45	16656
2022-04-01	65.00	65.30	64.65	65.30	19475
2022-04-04	65.35	65.85	65.35	65.70	11824
2022-04-05	65.65	65.75	64.31	64.50	44495
2022-04-06	63.50	63.55	62.52	63.00	35463
2022-04-07	63.00	63.15	62.15	62.95	10469
2022-04-08	62.75	63.26	62.52	62.85	13002
2022-04-11	62.60	62.85	62.00	62.15	9305
2022-04-12	62.45	62.75	61.50	61.60	26373
2022-04-13	61.70	62.90	61.70	62.85	8112
2022-04-14	62.85	63.08	62.32	62.50	14333
2022-04-18	62.35	62.43	61.78	62.10	18631
2022-04-19	61.45	62.85	61.45	62.70	145369
2022-04-20	63.45	63.60	63.05	63.25	135910
2022-04-21	63.85	63.90	61.50	61.50	20248
2022-04-22	61.25	61.25	60.00	60.00	31563
2022-04-25	59.05	59.55	58.40	59.45	33311
2022-04-26	58.65	58.95	56.45	56.45	29029
2022-04-27	56.35	56.95	56.05	56.35	39539
2022-04-28	56.95	57.48	56.00	57.35	24493
2022-04-29	57.35	57.91	56.30	56.35	30238
2022-05-02	56.05	56.75	55.50	56.55	50378
2022-05-03	56.40	57.03	56.30	56.75	34520
2022-05-04	56.65	57.93	55.90	57.75	27702
2022-05-05	57.05	57.14	54.95	55.55	27207
2022-05-06	55.00	55.00	53.95	54.60	23845
2022-05-09	53.50	53.53	52.05	52.15	74020
2022-05-10	53.55	53.70	52.18	52.85	26144
2022-05-11	53.00	53.88	52.30	52.30	21367
2022-05-12	51.75	52.75	51.40	52.10	27777
2022-05-13	53.15	54.67	53.15	54.50	15752
2022-05-16	54.55	54.90	54.00	54.45	16800
2022-05-17	56.05	56.05	55.25	56.00	9278
2022-05-18	55.05	55.20	53.80	53.85	17408
2022-05-19	53.25	54.15	53.10	53.70	18873
2022-05-20	54.60	54.81	53.10	53.90	300057
2022-05-23	54.70	55.24	54.50	55.00	26159
2022-05-24	54.45	54.45	53.35	54.10	24684
2022-05-25	53.75	54.85	53.75	54.45	35115
2022-05-26	54.70	56.28	54.70	56.00	26239
2022-05-27	56.40	57.30	56.40	57.10	14116
2022-05-31	57.45	57.55	57.00	57.20	37325
2022-06-01	57.40	57.43	55.80	56.05	27643
2022-06-02	56.50	57.75	56.40	57.70	28340
2022-06-03	57.15	57.30	56.65	56.75	36233
2022-06-06	57.60	57.95	57.30	57.45	16389
2022-06-07	56.70	57.48	56.60	57.25	17134
2022-06-08	57.15	57.56	56.91	57.00	23205
2022-06-09	56.70	56.70	55.40	55.45	23335
2022-06-10	54.80	54.80	53.40	53.70	98274
2022-06-13	51.95	52.00	50.51	50.75	34197
2022-06-14	50.65	50.83	49.63	50.00	23134
2022-06-15	50.75	51.90	50.40	51.40	14623
2022-06-16	49.65	49.80	48.80	49.15	32305
2022-06-17	49.45	49.95	49.10	48.88	20054
2022-06-21	49.80	50.00	49.40	49.55	35568
2022-06-22	48.95	49.67	48.75	49.20	29776
2022-06-23	49.00	49.70	48.90	49.60	20230
2022-06-24	50.30	51.45	50.30	51.40	20274
2022-06-27	51.60	51.75	51.15	51.35	24223
2022-06-28	51.40	51.90	50.35	50.55	15611
2022-06-29	50.35	50.35	49.45	49.55	14720
2022-06-30	49.15	49.35	48.07	49.10	26891
2022-07-01	48.45	49.55	48.35	49.50	26009
2022-07-05	47.95	49.00	47.64	48.95	20360
2022-07-06	49.15	49.35	48.80	49.10	8431
2022-07-07	49.38	50.00	49.38	49.95	12204
2022-07-08	49.80	50.30	49.35	49.75	17715
2022-07-11	49.45	49.45	48.65	48.70	62588
2022-07-12	49.25	49.65	48.90	49.05	16517
2022-07-13	48.10	48.85	47.95	48.60	15685
2022-07-14	47.65	47.85	47.10	47.80	20126
2022-07-15	48.10	48.85	47.55	48.65	12662
2022-07-18	49.45	49.95	49.10	49.15	23903
2022-07-19	50.10	50.70	50.10	50.55	21261
2022-07-20	50.70	51.32	50.65	51.05	10673
2022-07-21	51.50	52.10	51.20	52.08	22261
2022-07-22	52.35	52.65	51.40	51.65	30169
2022-07-25	52.10	52.10	51.60	51.80	24584
2022-07-26	51.20	51.30	50.60	50.65	12382
2022-07-27	51.15	52.20	51.05	52.15	19333
2022-07-28	52.30	53.60	52.19	53.54	48881
2022-07-29	53.75	54.53	53.60	54.45	16202
2022-08-01	53.90	54.27	53.65	53.95	11894
2022-08-02	53.15	53.40	52.70	52.80	21288
2022-08-03	53.25	53.85	53.05	53.75	13847
2022-08-04	53.75	54.45	53.75	54.45	40434
2022-08-05	53.35	53.80	53.14	53.75	20742
2022-08-08	54.15	54.70	54.00	54.20	13805
2022-08-09	54.00	54.00	53.16	53.40	14270
2022-08-10	54.85	55.50	54.70	55.35	15282
2022-08-11	56.00	56.20	55.25	55.40	24837
2022-08-12	55.45	55.90	55.25	55.90	5470
2022-08-15	55.40	55.75	55.35	55.75	15168
2022-08-16	55.35	55.60	55.15	55.40	9884
2022-08-17	54.90	54.90	54.05	54.25	19837
2022-08-18	54.35	54.35	53.95	54.00	18309
2022-08-19	53.40	53.40	52.40	52.50	50287
2022-08-22	51.90	51.90	51.15	51.25	46821
2022-08-23	51.20	51.95	51.20	51.50	44968
2022-08-24	51.40	52.15	51.40	52.05	187690
2022-08-25	52.10	52.72	52.03	52.55	9608
2022-08-26	52.50	52.50	50.50	50.50	16294
2022-08-29	50.40	50.69	50.15	50.25	7855
2022-08-30	50.75	50.90	49.85	50.05	14795
2022-08-31	50.25	50.48	49.75	49.90	15931
2022-09-01	49.15	49.15	47.93	48.70	31524
2022-09-02	49.50	49.80	48.34	48.60	14888
2022-09-06	49.10	49.10	48.15	48.75	15890
2022-09-07	48.55	49.70	48.55	49.70	11349
2022-09-08	48.80	49.60	48.80	49.35	14576
2022-09-09	49.95	50.80	49.95	50.70	18206
2022-09-12	51.30	51.85	51.00	51.50	7053
2022-09-13	50.75	50.75	48.95	49.10	13269
2022-09-14	49.10	49.10	48.55	48.80	21909
2022-09-15	48.45	49.15	48.30	48.35	9191
2022-09-16	47.80	48.00	47.41	47.41	14967
2022-09-19	46.80	48.00	46.80	47.85	14107
2022-09-20	46.95	46.95	46.00	46.25	16011
2022-09-21	46.35	47.00	45.45	45.60	13700
2022-09-22	45.50	45.50	44.15	44.25	14125
2022-09-23	43.40	43.50	42.35	42.90	34890
2022-09-26	42.55	42.90	41.72	41.98	13093
2022-09-27	42.40	42.70	41.45	41.85	17650
2022-09-28	41.85	43.35	41.72	43.30	24074
2022-09-29	42.15	42.15	41.35	42.00	112578
2022-09-30	42.00	42.90	41.91	42.30	11662
2022-10-03	42.65	43.65	42.55	43.45	23348
2022-10-04	44.60	45.90	44.60	45.86	13848
2022-10-05	44.80	45.22	44.40	45.10	11849
2022-10-06	44.80	45.00	44.30	44.45	154457
2022-10-07	43.65	43.65	42.75	42.90	17338
2022-10-10	43.15	43.15	42.35	42.75	11161
2022-10-11	42.40	42.48	41.50	41.75	24387
2022-10-12	41.50	41.70	41.16	41.45	9502
2022-10-13	40.65	42.91	40.45	42.80	15309
2022-10-14	43.20	43.20	41.75	41.90	47821
2022-10-17	43.25	43.70	43.25	43.35	18019
2022-10-18	44.60	44.63	43.68	44.15	46458
2022-10-19	43.40	43.40	42.33	42.70	21240
2022-10-20	42.80	43.35	42.15	42.35	17956
2022-10-21	42.25	43.14	42.00	43.10	13161
2022-10-24	43.30	43.50	42.95	43.35	29318
2022-10-25	43.70	45.55	43.60	45.45	10869
2022-10-26	45.50	46.63	45.50	46.10	27921
2022-10-27	46.25	46.65	46.00	46.05	10959
2022-10-28	45.75	46.55	45.70	46.45	22801
2022-10-31	46.05	46.07	45.60	45.65	21152
2022-11-01	46.95	46.98	46.15	46.50	19876
2022-11-02	46.40	47.45	45.75	45.75	32880
2022-11-03	44.85	45.35	44.60	44.85	24253
2022-11-04	46.05	46.70	45.70	46.65	7123
2022-11-07	46.90	47.65	46.90	47.60	7460
2022-11-08	47.65	48.30	47.18	47.65	28235
2022-11-09	47.50	47.75	46.95	47.00	29728
2022-11-10	49.35	51.30	49.35	51.30	32370
2022-11-11	51.90	53.40	51.66	53.15	18917
2022-11-14	52.65	52.65	51.20	51.45	24315
2022-11-15	52.45	52.45	50.90	51.35	33746
2022-11-16	50.65	50.75	50.15	50.35	37175
2022-11-17	49.70	49.94	49.40	49.75	21278
2022-11-18	50.40	50.40	49.80	49.85	62607
2022-11-21	49.50	50.05	49.50	49.65	14867
2022-11-22	49.75	50.00	49.45	50.00	13396
2022-11-23	49.85	50.62	49.85	50.60	22303
2022-11-25	50.75	51.05	50.40	51.00	9767
2022-11-28	50.20	50.40	49.40	49.40	25628
2022-11-29	49.65	49.89	49.35	49.55	12264
2022-11-30	49.70	50.70	49.00	50.40	19628
2022-12-01	50.90	51.18	50.41	51.10	41083
2022-12-02	50.20	50.75	50.00	50.35	12028
2022-12-05	50.25	50.45	49.25	49.40	42182
2022-12-06	49.45	49.45	48.45	48.50	24820
2022-12-07	48.55	48.90	48.35	48.60	1342495
2022-12-08	48.65	49.30	48.35	48.95	32663
2022-12-09	49.15	49.58	49.05	49.15	17224
2022-12-12	49.05	49.60	48.85	49.60	10129
2022-12-13	51.45	51.65	50.25	50.60	18509
2022-12-14	50.50	50.90	50.00	50.30	10650
2022-12-15	49.55	49.55	48.49	48.70	17094
2022-12-16	47.95	48.09	47.15	47.50	11153
2022-12-19	47.50	47.75	46.75	46.80	35403
2022-12-20	46.70	47.10	46.60	46.80	24089
2022-12-21	47.25	47.90	47.25	47.70	33426
2022-12-22	47.20	47.20	46.35	47.05	111191
2022-12-23	46.90	47.40	46.75	47.40	23978
2022-12-27	47.25	47.57	47.15	47.15	19345
2022-12-28	47.30	47.49	46.50	46.50	37110
2022-12-29	47.05	47.85	47.05	47.85	34717
2022-12-30	47.45	47.63	47.15	47.20	24694
2023-01-03	47.80	48.55	47.60	47.85	61444
2023-01-04	48.35	49.15	48.25	49.08	65616
2023-01-05	48.95	48.95	48.35	48.50	25864
2023-01-06	48.60	49.50	48.31	49.40	11017
2023-01-09	49.95	50.65	49.80	50.15	1248940
2023-01-10	50.15	50.60	49.95	50.55	118973
2023-01-11	51.10	51.95	51.10	51.95	22898
2023-01-12	52.45	52.65	51.75	52.60	92939
2023-01-13	52.05	53.05	52.05	52.90	325976
2023-01-17	52.90	53.56	52.90	53.50	310771
2023-01-18	53.50	53.75	52.50	52.61	31403
2023-01-19	52.00	52.00	51.23	51.50	22974
2023-01-20	51.40	52.37	51.40	52.30	12868
2023-01-23	52.40	53.35	52.40	53.30	87118
2023-01-24	53.00	53.20	52.85	53.00	22902
2023-01-25	52.50	53.00	52.05	52.95	12196
2023-01-26	53.45	54.35	53.45	54.25	20798
2023-01-27	53.90	54.56	53.90	54.55	8130
2023-01-30	53.75	54.05	53.20	53.35	28667
2023-01-31	53.10	53.65	52.95	53.50	20384
2023-02-01	53.75	54.85	53.50	54.35	25591
2023-02-02	55.60	56.55	55.60	56.25	21272
2023-02-03	55.40	55.85	55.00	55.40	47641
2023-02-06	54.65	54.75	53.95	54.20	51043
2023-02-07	53.80	54.68	53.46	54.60	22084
2023-02-08	54.30	54.63	54.10	54.11	18388
2023-02-09	54.85	54.96	53.72	54.00	12883
2023-02-10	53.45	53.50	53.15	53.43	8005
2023-02-13	53.65	54.45	53.50	54.45	40634
2023-02-14	53.85	54.68	53.50	54.50	26879
2023-02-15	53.80	54.65	53.75	54.65	16584
2023-02-16	53.86	54.50	53.75	54.00	23931
2023-02-17	53.75	54.25	53.60	54.25	12282
2023-02-21	53.45	53.65	52.60	52.70	27577
2023-02-22	52.85	53.00	52.35	52.70	7410
2023-02-23	53.20	53.41	52.55	53.25	10557
2023-02-24	52.30	52.40	51.95	52.20	8633
2023-02-27	52.85	53.30	52.80	53.20	69161
2023-02-28	52.90	53.50	52.85	53.15	259856
2023-03-01	53.45	53.48	52.95	53.15	28788
2023-03-02	52.70	53.20	52.60	53.00	14662
2023-03-03	53.32	53.95	53.20	53.90	24298
2023-03-06	53.90	54.20	53.77	53.95	6005
2023-03-07	53.70	53.95	52.48	52.65	24226
2023-03-08	52.80	53.30	52.66	53.30	18158
2023-03-09	52.95	53.00	51.40	51.60	38728
2023-03-10	51.35	51.35	48.90	49.05	41399
2023-03-13	48.05	48.95	47.50	48.45	72400
2023-03-14	49.65	49.85	49.05	49.45	24016
2023-03-15	47.50	48.20	47.35	47.95	49544
2023-03-16	47.45	48.70	47.25	48.60	947123
2023-03-17	47.90	47.90	46.85	47.35	134067
2023-03-20	47.65	48.13	47.61	47.95	11824
2023-03-21	48.95	49.75	48.95	49.70	31267
2023-03-22	49.60	50.10	48.88	48.95	22041
2023-03-23	49.30	49.90	48.60	48.90	16224
2023-03-24	48.40	48.69	47.89	48.55	38031
2023-03-27	49.10	49.20	48.86	49.10	13915
2023-03-28	48.80	48.85	48.43	48.65	20055
2023-03-29	49.20	49.70	49.00	49.60	32024
2023-03-30	50.10	50.30	49.75	50.10	29671
2023-03-31	50.40	50.80	50.30	50.55	17882
2023-04-03	50.75	51.20	50.32	50.75	11571
2023-04-04	50.95	50.95	50.10	50.25	56809
2023-04-05	49.80	49.95	49.35	49.63	91373
2023-04-06	49.60	50.15	49.55	50.15	18784
2023-04-10	49.65	50.35	49.65	50.35	19215
2023-04-11	50.45	50.95	50.45	50.80	20697
2023-04-12	51.35	51.50	50.90	50.95	19930
2023-04-13	51.25	51.75	51.20	51.65	44516
2023-04-14	51.80	52.14	51.30	51.70	27286
2023-04-17	51.10	51.45	50.90	51.15	33850
2023-04-18	51.60	51.90	51.41	51.70	23778
2023-04-19	51.40	51.92	51.20	51.85	7586
2023-04-20	51.45	51.86	51.40	51.60	10625
2023-04-21	51.50	51.65	51.20	51.60	14558
2023-04-24	51.60	51.95	51.50	51.85	15695
2023-04-25	51.65	51.65	50.60	50.65	33503
2023-04-26	50.90	51.20	50.40	50.65	19938
2023-04-27	50.80	51.60	50.75	51.60	18129
2023-04-28	51.40	52.40	51.40	52.30	15839
2023-05-01	52.40	52.50	52.05	52.10	16838
2023-05-02	51.70	51.70	50.55	50.80	36763
2023-05-03	50.90	51.55	50.80	51.10	18113
2023-05-04	50.65	50.65	49.96	50.00	23072
2023-05-05	50.65	51.50	50.60	51.30	19444
2023-05-08	51.40	51.55	51.20	51.40	13618
2023-05-09	50.60	50.85	50.54	50.65	15098
2023-05-10	51.20	51.20	50.60	51.05	11127
2023-05-11	50.75	51.15	50.60	51.15	20280
2023-05-12	51.20	51.30	50.55	50.80	51413
2023-05-15	51.15	51.55	51.08	51.55	23754
2023-05-16	51.05	51.25	50.55	50.60	21197
2023-05-17	50.45	51.35	50.43	51.35	91638
2023-05-18	51.15	51.16	50.75	51.10	12529
2023-05-19	51.60	51.75	51.36	51.50	11767
2023-05-22	51.50	52.25	51.40	51.90	16442
2023-05-23	51.95	51.95	51.10	51.20	13331
2023-05-24	50.80	50.80	50.25	50.55	14492
2023-05-25	50.60	50.65	50.15	50.30	8178
2023-05-26	50.55	51.35	50.55	51.25	27897
2023-05-30	51.50	51.70	51.05	51.50	17062
2023-05-31	51.35	51.35	50.55	51.30	23703
2023-06-01	51.20	51.80	50.95	51.70	11843
2023-06-02	52.35	53.10	52.35	52.55	32407
2023-06-05	52.50	52.64	52.18	52.55	111256
2023-06-06	52.35	53.40	52.00	53.35	37599
2023-06-07	53.30	53.75	53.30	53.60	316760
2023-06-08	53.55	54.25	53.55	54.20	413388
2023-06-09	54.25	54.40	54.00	54.30	8016
2023-06-12	54.30	54.30	53.90	54.20	13653
2023-06-13	54.50	54.90	54.50	54.90	24878
2023-06-14	54.95	55.00	54.20	54.80	17444
2023-06-15	54.35	55.30	54.35	54.95	43177
2023-06-16	54.90	54.93	54.35	53.33	11097
2023-06-20	52.85	52.85	52.30	52.55	41451
2023-06-21	52.25	52.40	51.97	52.15	5876
2023-06-22	51.85	52.00	51.55	51.80	19609
2023-06-23	51.10	51.40	50.80	51.10	16701
2023-06-26	51.05	51.39	50.71	51.10	20316
2023-06-27	51.20	51.70	50.92	51.60	17978
2023-06-28	51.60	51.90	51.60	51.85	34592
2023-06-29	51.95	52.15	51.85	52.05	7564
2023-06-30	52.55	52.94	52.45	52.60	10676
2023-07-03	52.40	52.77	52.40	52.60	6701
2023-07-05	52.10	52.18	51.75	51.84	16371
2023-07-06	51.35	51.60	50.60	51.50	100740
2023-07-07	51.50	52.30	51.50	52.05	5480
2023-07-10	52.00	52.15	51.83	52.10	17485
2023-07-11	52.20	52.90	52.20	52.75	12018
2023-07-12	53.55	53.95	53.55	53.75	11156
2023-07-13	54.30	55.08	54.30	55.05	25365
2023-07-14	55.30	55.40	55.00	55.15	60669
2023-07-17	54.61	55.27	54.58	55.14	81249
2023-07-18	55.33	55.96	55.29	55.60	38377
2023-07-19	56.00	56.64	56.00	56.61	47054
2023-07-20	56.04	56.61	55.69	56.04	55982
2023-07-21	55.97	56.33	55.77	55.96	11485
2023-07-24	55.95	56.12	55.83	55.95	7478
2023-07-25	55.87	56.32	55.80	56.11	25098
2023-07-26	56.20	56.72	55.95	56.42	8560
2023-07-27	56.54	56.54	55.33	55.40	13936
2023-07-28	55.89	56.21	55.76	55.77	30876
2023-07-31	56.19	56.52	56.00	56.00	49332
2023-08-01	55.42	55.66	55.42	55.56	9236
2023-08-02	54.95	54.95	54.14	54.38	13100
2023-08-03	54.21	54.44	54.00	54.39	7125
2023-08-04	54.69	55.45	54.59	54.94	11236
2023-08-07	55.13	55.49	55.11	55.49	5312
2023-08-08	54.54	54.75	54.12	54.75	18561
2023-08-09	54.64	54.84	54.25	54.43	5389
2023-08-10	54.75	55.05	54.22	54.32	13874
2023-08-11	54.20	54.21	53.84	53.92	7567
2023-08-14	53.63	54.12	53.45	53.97	8899
2023-08-15	53.68	53.68	53.07	53.24	11679
2023-08-16	53.13	53.24	52.78	52.88	28237
2023-08-17	52.86	52.86	52.00	52.10	12716
2023-08-18	51.63	52.53	51.63	52.31	19580
2023-08-21	52.38	52.38	51.79	52.12	9302
2023-08-22	52.29	52.29	51.69	51.74	20898
2023-08-23	51.69	52.21	51.63	52.19	21171
2023-08-24	52.20	52.53	51.66	51.66	19121
2023-08-25	51.98	51.98	51.45	51.91	4892
2023-08-28	52.09	52.66	52.07	52.36	12446
2023-08-29	52.37	53.63	52.37	53.42	4251
2023-08-30	53.47	53.95	53.47	53.95	10565
2023-08-31	53.75	54.01	53.66	53.79	8796
2023-09-01	54.02	54.02	53.53	53.72	6560
2023-09-05	54.12	54.12	53.60	53.60	3747
2023-09-06	53.64	54.08	53.20	53.44	7858
2023-09-07	53.20	53.50	53.01	53.42	30615
2023-09-08	53.25	53.48	53.00	53.37	5085
2023-09-11	53.68	53.89	53.56	53.72	18157
2023-09-12	53.55	54.06	53.55	53.80	19891
2023-09-13	53.65	53.88	53.45	53.69	6525
2023-09-14	53.77	54.13	53.69	53.83	69617
2023-09-15	54.24	54.38	54.08	53.70	7078
2023-09-18	53.42	53.45	53.09	53.13	13221
2023-09-19	53.40	53.55	53.11	53.31	8005
2023-09-20	53.53	54.01	53.10	53.10	27366
2023-09-21	52.73	52.73	52.08	52.12	22628
2023-09-22	52.25	52.30	51.81	51.92	9733
2023-09-25	51.62	52.19	51.62	52.05	24820
2023-09-26	51.81	51.98	51.17	51.30	4692
2023-09-27	51.36	51.42	50.88	51.25	10524
2023-09-28	51.28	51.89	51.28	51.78	7047
2023-09-29	52.52	52.52	51.47	51.67	8650
2023-10-02	51.19	51.41	50.46	50.74	29244
2023-10-03	50.51	50.51	49.58	49.79	8061
2023-10-04	49.95	50.05	49.34	50.05	112773
2023-10-05	50.09	50.35	49.82	50.27	7033
2023-10-06	51.00	51.26	50.89	51.01	3610
2023-10-09	50.64	50.96	50.64	50.79	5134
2023-10-10	51.29	51.80	51.29	51.54	27810
2023-10-11	51.82	52.07	51.53	51.78	10125
2023-10-12	51.71	51.90	51.09	51.24	16125
2023-10-13	51.15	51.15	50.07	50.37	16026
2023-10-16	50.69	51.14	50.68	51.05	8945
2023-10-17	50.27	51.19	50.27	50.90	15498
2023-10-18	50.28	50.28	49.49	49.72	5423
2023-10-19	49.39	49.39	48.58	48.88	9777
2023-10-20	48.47	48.55	48.00	48.10	13595
2023-10-23	47.71	48.59	47.64	48.06	790823
2023-10-24	48.53	48.68	48.24	48.52	4188
2023-10-25	48.00	48.00	47.45	47.54	6033
2023-10-26	47.61	47.91	47.45	47.71	5816
2023-10-27	47.81	47.81	47.01	47.08	7387
2023-10-30	47.68	48.24	47.63	48.00	5207
2023-10-31	48.19	48.19	47.80	48.06	10609
2023-11-01	48.18	48.80	48.10	48.80	12879
2023-11-02	49.71	50.30	49.71	50.30	11866
2023-11-03	50.92	51.70	50.92	51.52	8966
2023-11-06	51.54	51.54	50.65	50.94	7329
2023-11-07	50.83	51.33	50.81	51.08	36204
2023-11-08	51.08	51.72	51.08	51.52	31624
2023-11-09	51.89	52.12	51.23	51.37	9291
2023-11-10	51.48	51.90	51.14	51.87	14514
2023-11-13	51.34	51.89	51.34	51.78	6613
2023-11-14	53.35	54.13	53.35	53.93	9893
2023-11-15	54.25	54.50	54.03	54.23	28255
2023-11-16	54.42	54.42	53.81	53.82	6356
2023-11-17	54.60	54.74	54.30	54.67	19229
2023-11-20	54.83	55.12	54.57	55.07	14707
2023-11-21	55.07	55.07	54.60	54.77	17699
2023-11-22	55.12	55.24	54.75	55.24	222161
2023-11-24	55.40	55.88	55.40	55.65	407114
2023-11-27	55.76	55.76	55.22	55.54	17213
2023-11-28	55.55	55.84	55.35	55.79	22542
2023-11-29	56.15	56.64	56.00	56.64	7397
2023-11-30	56.90	57.00	56.47	56.88	5443
2023-12-01	56.76	57.76	56.66	57.76	24245
2023-12-04	56.94	57.46	56.94	56.99	12704
2023-12-05	57.39	57.39	56.94	56.94	8615
2023-12-06	57.68	57.93	57.10	57.15	14883
2023-12-07	57.31	58.03	57.31	57.81	16677
2023-12-08	57.47	58.11	57.47	57.97	33859
2023-12-11	57.80	58.24	57.69	57.97	13396
2023-12-12	57.96	58.18	57.78	58.05	5072
2023-12-13	58.27	59.33	57.79	59.02	17415
2023-12-14	60.71	61.65	60.71	61.53	13111
2023-12-15	61.61	61.74	61.06	60.56	14508
2023-12-18	60.86	60.97	60.55	60.87	24400
2023-12-19	61.00	61.75	60.96	61.57	25754
2023-12-20	61.38	61.98	60.73	60.73	22833
2023-12-21	61.51	61.59	61.13	61.44	21516
2023-12-22	61.93	62.25	61.91	61.92	32496
2023-12-26	61.76	62.60	61.76	62.46	12443
2023-12-27	62.35	62.94	62.33	62.79	38883
2023-12-28	62.59	62.75	62.47	62.53	7827
2023-12-29	62.49	62.56	62.01	62.20	14603
2024-01-02	61.55	61.82	60.50	60.75	18942
2024-01-03	59.98	60.48	59.54	59.86	23050
2024-01-04	59.67	60.38	59.67	59.98	155863
2024-01-05	59.52	60.30	59.52	59.73	17909
2024-01-08	59.79	60.59	59.75	60.27	7883
2024-01-09	60.00	60.00	59.62	59.81	6672
2024-01-10	59.99	60.10	59.67	59.95	6809
2024-01-11	60.04	60.07	59.47	59.96	21692
2024-01-12	60.30	60.30	59.85	59.96	4972
2024-01-16	59.34	59.45	58.90	59.09	51182
2024-01-17	58.35	58.87	58.22	58.87	8937
2024-01-18	59.17	59.63	59.06	59.62	44513
2024-01-19	59.78	60.28	59.44	60.28	9294
2024-01-22	60.51	60.80	60.40	60.56	10168
2024-01-23	60.78	60.92	60.33	60.58	17024
2024-01-24	61.55	61.55	60.82	60.93	11129
2024-01-25	61.89	61.89	61.10	61.71	10287
2024-01-26	62.08	62.35	62.08	62.22	44075
2024-01-29	62.28	62.37	61.98	62.37	7480
2024-01-30	62.40	62.57	62.28	62.43	17201
2024-01-31	62.59	62.59	61.48	61.81	11451
2024-02-01	62.19	62.19	61.27	62.05	10239
2024-02-02	61.49	61.72	61.17	61.56	21051
2024-02-05	61.11	61.11	60.37	60.80	59104
2024-02-06	61.08	61.30	60.90	61.26	9964
2024-02-07	61.50	62.04	61.46	61.76	16036
2024-02-08	62.21	62.77	62.21	62.54	18965
2024-02-09	62.60	62.91	62.35	62.82	18766
2024-02-12	63.31	63.77	63.31	63.60	11105
2024-02-13	62.07	62.35	61.32	61.72	14903
2024-02-14	62.33	62.73	62.33	62.70	9465
2024-02-15	63.33	63.83	62.97	63.75	17776
2024-02-16	63.38	63.86	63.23	63.49	14731
2024-02-20	63.32	63.62	63.20	63.44	14977
2024-02-21	62.87	63.64	62.87	63.64	16664
2024-02-22	63.96	64.29	63.90	63.96	52208
2024-02-23	64.08	64.21	63.71	63.90	26998
2024-02-26	64.76	64.76	63.77	64.06	34207
2024-02-27	64.31	64.39	64.00	64.32	7282
2024-02-28	63.76	64.21	63.76	63.96	11174
2024-02-29	64.42	64.63	63.86	64.40	11227
2024-03-01	64.62	64.83	64.29	64.80	38288
2024-03-04	64.49	64.59	63.95	64.33	14907
2024-03-05	64.27	64.27	63.60	63.60	9841
2024-03-06	64.65	64.73	64.30	64.73	5387
2024-03-07	64.96	65.43	64.86	65.37	6745
2024-03-08	65.74	65.81	65.14	65.14	9038
2024-03-11	65.00	65.13	64.76	65.06	12919
2024-03-12	65.38	65.54	65.03	65.46	4713
2024-03-13	65.07	65.74	65.07	65.56	16642
2024-03-14	65.29	65.56	64.22	64.38	4773
2024-03-15	64.54	65.10	64.37	64.38	29231
2024-03-18	64.47	64.47	63.68	63.69	11078
2024-03-19	63.41	64.07	63.41	63.87	7863
2024-03-20	63.55	64.80	63.55	64.78	7860
2024-03-21	65.57	66.13	65.42	65.77	17099
2024-03-22	65.78	65.78	65.03	65.03	10611
2024-03-25	65.28	65.65	65.24	65.28	10283
2024-03-26	65.75	65.75	65.07	65.07	6823
2024-03-27	65.20	65.73	65.20	65.54	9467
2024-03-28	65.91	66.14	65.60	65.96	51844
2024-04-01	66.03	66.03	65.29	65.56	39220
2024-04-02	65.07	65.27	64.71	65.04	9224
2024-04-03	65.00	65.68	65.00	65.59	236160
2024-04-04	65.97	66.14	64.74	64.74	8807
2024-04-05	64.74	65.65	64.74	65.30	13169
2024-04-08	65.96	66.23	65.62	65.82	20280
2024-04-09	66.38	66.38	65.73	66.12	4958
2024-04-10	65.21	65.21	64.53	64.75	14226
2024-04-11	65.01	65.66	64.66	65.29	7628
2024-04-12	64.55	64.55	63.86	63.90	27699
2024-04-15	64.70	64.94	63.29	63.30	50595
2024-04-16	62.99	63.10	62.63	62.97	7330
2024-04-17	63.13	63.16	62.54	62.85	20829
2024-04-18	62.51	62.73	62.12	62.35	9449
2024-04-19	61.95	62.63	61.81	62.12	27471
2024-04-22	62.46	63.08	62.37	62.97	6708
2024-04-23	63.25	64.43	63.25	64.16	41458
2024-04-24	64.07	64.08	63.42	63.62	18384
2024-04-25	63.63	63.63	62.66	63.01	12958
2024-04-26	64.13	64.13	63.69	63.86	8214
2024-04-29	64.17	64.36	63.93	64.20	7887
2024-04-30	63.80	64.04	63.27	63.27	62317
2024-05-01	62.97	64.03	62.77	63.16	10809
2024-05-02	63.05	63.83	62.96	63.40	6886
2024-05-03	64.40	64.55	63.93	63.94	12865
2024-05-06	64.44	65.06	64.44	64.99	7896
2024-05-07	65.06	65.20	64.80	65.03	6684
2024-05-08	64.71	64.80	64.41	64.64	7636
2024-05-09	64.98	64.99	64.61	64.84	5619
2024-05-10	65.28	65.30	64.92	65.15	6849
2024-05-13	65.50	65.68	65.18	65.26	11993
2024-05-14	65.97	66.06	65.62	65.81	9321
2024-05-15	66.55	67.26	66.49	67.18	23681
2024-05-16	66.62	66.62	66.06	66.29	12388
2024-05-17	66.23	66.23	65.56	66.07	8826
2024-05-20	66.41	66.51	65.95	66.15	8409
2024-05-21	66.13	66.40	66.04	66.39	7784
2024-05-22	66.07	66.45	65.67	65.89	12920
2024-05-23	65.82	65.99	65.25	65.36	22173
2024-05-24	65.91	66.53	65.91	66.33	8311
2024-05-28	66.82	66.82	65.98	66.15	11067
2024-05-29	65.28	65.47	64.78	64.78	5943
2024-05-30	65.13	65.78	64.86	65.48	18849
2024-05-31	65.73	65.74	65.18	65.74	4720
2024-06-03	65.86	65.86	65.19	65.80	5902
2024-06-04	66.20	66.20	65.19	65.53	6067
2024-06-05	65.88	66.45	65.46	66.21	12902
2024-06-06	65.98	65.98	65.20	65.33	5873
2024-06-07	64.28	64.68	64.21	64.38	4132
2024-06-10	63.82	65.26	63.82	65.21	11264
2024-06-11	64.63	64.78	64.26	64.70	6482
2024-06-12	66.23	66.61	65.71	65.71	9748
2024-06-13	65.65	65.65	64.63	64.83	5001
2024-06-14	64.32	64.41	64.06	64.33	7955
2024-06-17	64.00	64.73	63.83	64.73	7307
2024-06-18	64.61	65.12	64.50	64.93	16167
2024-06-20	64.98	65.39	64.98	65.26	27405
2024-06-21	64.78	64.78	64.30	60.96	12096
2024-06-24	61.31	62.03	61.29	61.72	6505
2024-06-25	61.45	61.45	60.85	61.00	33657
2024-06-26	60.66	60.81	60.51	60.70	7848
2024-06-27	60.79	61.04	60.56	60.91	45572
2024-06-28	61.21	61.36	60.66	61.09	16908
2024-07-01	61.46	61.55	60.40	60.90	72697
2024-07-02	60.75	61.51	60.36	61.51	22733
2024-07-03	61.27	61.87	61.27	61.68	47419
2024-07-05	62.23	62.26	61.50	62.11	11717
2024-07-08	62.04	62.04	61.31	61.57	14711
2024-07-09	61.25	61.59	61.11	61.11	5837
2024-07-10	61.60	62.38	61.60	62.38	6138
2024-07-11	62.74	63.40	62.74	63.09	17007
2024-07-12	62.99	64.06	62.99	63.92	14947
2024-07-15	63.90	64.18	63.52	63.84	11229
2024-07-16	63.82	64.96	63.82	64.67	24513
2024-07-17	64.23	64.59	63.88	64.17	25356
2024-07-18	64.71	64.78	63.88	63.98	8466
2024-07-19	64.08	64.19	63.76	63.80	8468
2024-07-22	64.37	64.87	63.99	64.78	5091
2024-07-23	64.47	64.84	64.41	64.41	5067
2024-07-24	64.07	64.29	63.30	63.30	8420
2024-07-25	63.01	64.17	63.00	63.56	28858
2024-07-26	64.05	64.64	64.05	64.63	8197
2024-07-29	64.49	64.50	63.98	64.44	39573
2024-07-30	64.46	64.81	64.30	64.81	5902
2024-07-31	65.33	65.67	65.20	65.28	15649
2024-08-01	65.12	65.12	63.17	63.45	3704
2024-08-02	62.43	62.43	60.80	61.10	21301
2024-08-05	58.42	59.03	57.54	58.86	56949
2024-08-06	58.46	60.24	58.46	59.26	19584
2024-08-07	60.29	60.51	59.27	59.57	43095
2024-08-08	59.73	60.59	59.66	60.37	77335
2024-08-09	60.43	60.97	60.43	60.97	7032
2024-08-12	61.12	61.31	60.73	60.79	13208
2024-08-13	61.20	61.97	61.20	61.91	17772
2024-08-14	62.39	62.50	62.09	62.50	10577
2024-08-15	63.22	63.44	63.08	63.33	10016
2024-08-16	63.30	63.63	63.23	63.63	12516
2024-08-19	63.75	64.19	63.75	64.19	7924
2024-08-20	64.24	64.24	63.74	63.79	22796
2024-08-21	64.06	64.32	64.03	64.32	5484
2024-08-22	64.40	64.46	64.24	64.25	3107
2024-08-23	64.63	65.75	64.54	65.52	13941
2024-08-26	65.54	65.82	65.40	65.41	6253
2024-08-27	65.25	65.75	65.21	65.52	11851
2024-08-28	65.29	65.43	64.71	64.94	12661
2024-08-29	64.96	65.22	64.88	64.93	9107
2024-08-30	65.19	65.41	64.83	65.36	12167
2024-09-03	64.55	64.55	63.13	63.13	12161
2024-09-04	63.35	63.80	63.13	63.17	10314
2024-09-05	63.60	64.02	63.17	63.44	17233
2024-09-06	63.70	63.88	62.35	62.50	11651
2024-09-09	63.79	63.92	63.40	63.42	8979
2024-09-10	63.57	63.57	62.77	63.42	7631
2024-09-11	62.75	64.02	62.61	64.02	9360
2024-09-12	64.40	65.28	64.39	65.28	11579
2024-09-13	65.59	66.31	65.59	66.09	11334
2024-09-16	66.60	67.13	66.57	67.13	8752
2024-09-17	67.50	67.78	67.27	67.58	10849
2024-09-18	67.43	68.29	67.19	67.30	11102
2024-09-19	68.68	69.46	68.48	69.01	18752
2024-09-20	69.12	69.12	68.29	67.86	6066
2024-09-23	68.26	68.33	67.60	68.00	12544
2024-09-24	68.03	68.40	67.93	68.16	11117
2024-09-25	68.21	68.21	67.22	67.22	10465
2024-09-26	68.48	68.72	68.37	68.57	15635
2024-09-27	68.56	69.01	68.49	68.53	11263
2024-09-30	68.38	68.41	67.90	68.22	6720
2024-10-01	68.13	68.13	67.29	67.40	11706
2024-10-02	67.30	67.69	67.17	67.29	7797
2024-10-03	66.98	67.29	66.80	67.03	21252
2024-10-04	67.77	68.14	67.64	68.14	15338
2024-10-07	67.79	67.98	67.07	67.25	11856
2024-10-08	67.19	67.33	66.98	67.28	7855
2024-10-09	67.14	67.80	67.14	67.30	11402
2024-10-10	66.90	67.18	66.90	67.12	13794
2024-10-11	67.25	68.00	67.25	67.97	24182
2024-10-14	67.64	68.17	67.64	68.00	27720
2024-10-15	68.11	68.28	67.64	67.64	11294
2024-10-16	68.01	68.36	68.01	68.32	25893
2024-10-17	68.52	69.37	68.52	69.18	16120
2024-10-18	69.29	69.85	68.97	69.45	27775
2024-10-21	69.38	69.78	68.94	68.94	12256
2024-10-22	68.77	68.77	68.27	68.53	9870
2024-10-23	68.07	68.21	67.39	67.52	14440
2024-10-24	68.03	68.61	67.86	68.18	10751
2024-10-25	68.66	68.66	67.63	67.68	9406
2024-10-28	68.43	68.94	68.40	68.72	9484
2024-10-29	68.21	68.68	68.21	68.27	22030
2024-10-30	68.17	69.01	68.17	68.34	12630
2024-10-31	68.23	68.23	66.90	67.28	13099
2024-11-01	67.60	67.65	66.73	66.84	26544
2024-11-04	67.06	67.06	66.48	66.60	6273
2024-11-05	67.32	67.39	66.74	67.11	14212
2024-11-06	68.54	69.54	68.09	69.40	18546
2024-11-07	69.94	69.94	69.30	69.71	55525
2024-11-08	69.53	69.92	69.50	69.92	17814
2024-11-11	70.07	71.06	70.07	70.87	25258
2024-11-12	70.40	70.40	69.23	69.57	50451
2024-11-13	69.30	69.30	68.30	68.30	19188
2024-11-14	69.05	69.37	68.72	68.91	35063
2024-11-15	69.04	69.04	68.25	68.53	18884
2024-11-18	68.69	69.09	68.55	68.92	18987
2024-11-19	68.50	69.43	68.33	69.40	18114
2024-11-20	69.43	69.45	68.80	69.45	12323
2024-11-21	69.64	70.40	69.10	70.35	25133
2024-11-22	70.49	70.94	70.16	70.93	25589
2024-11-25	71.54	71.71	71.11	71.46	36866
2024-11-26	71.25	71.25	70.70	71.00	25364
2024-11-27	71.53	71.61	70.83	71.20	18708
2024-11-29	71.36	71.69	71.24	71.65	8300
2024-12-02	71.97	71.97	70.69	71.25	17742
2024-12-03	71.14	71.23	70.77	71.08	15295
2024-12-04	71.04	71.41	71.04	71.22	24983
2024-12-05	71.47	71.78	71.10	71.53	13413
2024-12-06	71.87	71.87	71.15	71.52	127855
2024-12-09	71.73	71.95	70.82	70.84	23394
2024-12-10	71.01	71.15	70.72	70.81	68965
2024-12-11	71.19	71.66	71.01	71.65	9821
2024-12-12	71.46	71.46	70.59	70.75	12706
2024-12-13	70.76	70.76	70.20	70.35	53970
2024-12-16	70.53	70.79	70.34	70.48	32930
2024-12-17	70.17	70.17	69.31	69.43	19097
2024-12-18	69.67	69.83	67.05	67.09	15292
2024-12-19	67.21	67.70	66.83	66.97	93424
2024-12-20	66.47	68.07	66.38	66.25	47438
2024-12-23	66.07	66.39	65.64	66.26	22451
2024-12-24	66.75	67.08	66.75	67.08	3427
2024-12-26	66.90	67.75	66.90	67.63	16840
2024-12-27	67.28	67.53	66.81	67.20	24481
2024-12-30	66.60	67.00	66.06	66.59	33544
2024-12-31	66.94	67.25	66.49	66.77	43317
2025-01-02	67.06	67.20	66.35	66.85	83776
2025-01-03	67.16	67.62	67.04	67.48	17408
2025-01-06	68.11	68.21	67.57	67.93	31853
2025-01-07	68.22	68.22	66.73	66.86	13708
2025-01-08	66.43	67.02	66.43	66.92	9872
2025-01-10	66.49	66.49	65.29	65.69	56428
2025-01-13	65.00	65.39	64.88	65.25	40098
2025-01-14	65.95	66.36	65.60	66.12	21465
2025-01-15	67.79	67.84	67.38	67.48	20172
2025-01-16	67.84	68.56	67.74	68.37	46079
2025-01-17	68.80	68.91	68.28	68.70	29216
2025-01-21	69.41	70.21	69.40	70.21	19841
2025-01-22	70.29	70.46	70.03	70.32	37288
2025-01-23	70.86	71.62	70.86	71.55	44811
2025-01-24	71.32	71.55	71.09	71.33	27878
2025-01-27	70.57	70.60	70.03	70.28	13179
2025-01-28	70.40	71.14	70.33	71.08	16359
2025-01-29	70.84	71.12	70.32	70.62	17591
2025-01-30	71.53	71.63	70.88	71.11	29255
2025-01-31	71.44	72.14	71.21	71.31	25195
2025-02-03	69.69	70.70	69.54	70.42	37215
2025-02-04	70.46	70.46	69.95	70.22	23974
2025-02-05	70.45	71.12	70.08	71.11	34870
2025-02-06	71.47	71.47	70.51	70.94	98127
2025-02-07	70.89	70.89	69.74	70.11	24817
2025-02-10	70.48	70.48	69.78	69.99	40194
2025-02-11	69.88	69.88	69.28	69.67	9736
2025-02-12	69.21	69.93	68.93	69.54	12168
2025-02-13	69.74	70.38	69.50	69.94	24893
2025-02-14	70.50	70.98	70.50	70.91	10572
2025-02-18	70.94	71.18	70.66	71.18	11872
2025-02-19	70.52	70.61	70.10	70.39	21361
2025-02-20	70.59	70.59	69.64	70.11	25679
2025-02-21	70.47	70.47	69.12	69.50	7544
2025-02-24	69.58	69.58	68.44	68.69	15315
2025-02-25	69.08	69.21	68.11	68.96	21127
2025-02-26	68.97	69.85	68.70	69.16	8364
2025-02-27	68.67	68.91	67.81	67.86	120562
2025-02-28	67.82	68.56	67.58	68.45	83381
2025-03-03	69.44	69.60	68.02	68.45	20188
2025-03-04	67.44	67.96	65.88	66.86	70553
2025-03-05	66.86	67.76	66.53	67.54	43010
2025-03-06	66.47	66.84	65.72	65.98	18423
2025-03-07	66.24	66.94	65.43	66.78	22869
2025-03-10	65.43	65.43	63.63	64.17	37230
2025-03-11	64.46	64.81	63.73	64.17	53057
2025-03-12	65.03	65.48	64.43	64.78	69338
2025-03-13	64.46	64.46	63.47	63.79	16553
2025-03-14	64.62	65.24	64.33	65.24	515600
2025-03-17	65.21	66.53	65.21	66.28	51894
2025-03-18	65.86	66.01	65.56	65.89	10601
2025-03-19	65.67	66.95	65.58	66.63	8384
2025-03-20	65.94	66.59	65.94	66.47	53675
2025-03-21	65.74	66.22	65.74	65.72	9732
2025-03-24	66.17	67.07	66.17	66.96	11158
2025-03-25	67.30	67.38	66.94	67.36	11395
2025-03-26	66.98	67.35	66.03	66.27	13407
2025-03-27	65.68	66.49	65.68	66.14	10889
2025-03-28	65.94	66.12	64.56	64.82	12336
2025-03-31	63.58	64.30	63.16	64.07	22231
2025-04-01	64.19	64.65	63.85	64.65	45394
2025-04-02	63.84	65.56	63.84	65.56	12614
2025-04-03	63.37	63.37	61.27	61.35	242855
2025-04-04	58.94	58.94	56.59	56.93	225905
2025-04-07	54.38	57.39	53.60	55.44	129951
2025-04-08	58.06	58.40	54.49	54.95	22362
2025-04-09	54.65	60.99	54.41	60.77	31484
2025-04-10	59.19	59.55	57.25	58.34	16289
2025-04-11	58.47	59.65	57.99	59.55	63235
2025-04-14	60.22	60.55	59.50	60.08	82950
2025-04-15	61.07	61.56	60.81	60.95	14722
2025-04-16	60.40	60.62	59.50	59.93	15102
2025-04-17	60.55	61.06	60.52	60.56	10601
2025-04-21	60.19	60.45	58.89	59.25	29355
2025-04-22	60.07	61.20	60.07	60.86	22841
2025-04-23	62.35	63.38	61.47	61.72	7973
2025-04-24	62.34	63.52	62.34	63.44	13037
2025-04-25	63.20	63.75	63.08	63.44	27342
2025-04-28	63.52	64.22	63.28	64.10	21688
2025-04-29	63.58	64.13	63.45	63.91	5306
2025-04-30	63.11	63.63	62.62	63.63	15449
2025-05-01	63.07	64.09	63.07	63.30	32171
2025-05-02	64.33	64.93	64.26	64.64	190825
2025-05-05	64.50	65.00	64.42	64.42	13727
2025-05-06	64.32	64.49	63.96	64.26	9027
2025-05-07	64.16	64.43	63.99	64.16	14938
2025-05-08	65.00	65.17	64.56	64.84	10066
2025-05-09	65.17	65.31	64.71	64.87	14070
2025-05-12	66.99	67.21	66.30	66.74	16234
2025-05-13	67.15	67.73	66.82	67.47	25535
2025-05-14	67.53	67.66	67.18	67.41	7314
2025-05-15	67.57	67.57	66.73	67.18	82952
2025-05-16	67.05	67.57	66.95	67.57	16170
2025-05-19	66.75	67.72	66.56	67.72	12382
2025-05-20	67.74	67.74	67.19	67.31	10177
2025-05-21	67.00	67.09	65.69	65.80	9233
2025-05-22	65.54	66.03	65.43	65.84	14174
2025-05-23	64.83	65.99	64.83	65.65	39396
2025-05-27	66.81	67.03	66.18	67.03	23036
2025-05-28	66.98	66.98	66.37	66.49	18086
2025-05-29	66.72	66.78	66.22	66.74	28495
2025-05-30	66.87	66.87	65.92	66.47	23322
2025-06-02	66.35	66.65	65.44	66.46	33633
2025-06-03	66.34	66.66	65.97	66.44	35562
2025-06-04	66.55	67.07	66.55	66.85	12927
2025-06-05	66.95	67.07	66.62	66.78	13170
2025-06-06	67.44	67.66	67.20	67.64	106524
2025-06-09	67.83	68.18	67.51	67.80	24163
2025-06-10	68.38	68.38	67.61	68.06	17917
2025-06-11	68.40	68.60	67.88	67.88	13171
2025-06-12	68.01	68.26	67.81	68.10	10033
2025-06-13	66.72	66.97	66.19	66.36	25813
2025-06-16	67.17	67.61	66.70	66.83	24450
2025-06-17	68.07	68.07	65.62	65.80	21960
2025-06-18	66.70	66.81	65.79	66.42	34635
2025-06-20	66.42	66.57	65.98	64.79	30060
2025-06-23	64.42	65.19	64.07	65.12	22291
2025-06-24	65.94	67.00	65.94	66.61	36706
2025-06-25	66.85	66.85	66.44	66.63	11193

Explore More About PSP

Coins representing dividend payouts and trends

PSP Dividend History

Discover Invesco Global Listed'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

PSP Stock Split History

Discover Invesco Global Listed'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

PSP Historical Prices

Explore Invesco Global Listed's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics