BGFG
Fecha 	 Precio 
2008-04-11	31.00
2008-04-14	31.00
2008-04-15	31.00
2008-04-16	31.00
2008-04-17	31.20
2008-04-18	31.30
2008-04-21	31.30
2008-04-23	31.50
2008-04-28	31.20
2008-04-29	31.20
2008-04-30	31.20
2008-05-02	31.50
2008-05-05	31.50
2008-05-06	31.50
2008-05-07	31.50
2008-05-08	31.50
2008-05-09	31.50
2008-05-12	32.00
2008-05-13	32.10
2008-05-14	32.10
2008-05-15	32.20
2008-05-16	32.20
2008-05-19	32.20
2008-05-20	32.20
2008-05-21	32.30
2008-05-22	32.50
2008-05-23	32.50
2008-05-26	32.50
2008-05-27	32.50
2008-05-28	32.50
2008-05-29	32.50
2008-05-30	32.50
2008-06-02	32.80
2008-06-03	32.80
2008-06-04	32.80
2008-06-05	32.80
2008-06-06	32.80
2008-06-09	32.80
2008-06-10	33.00
2008-06-11	33.00
2008-06-12	33.50
2008-06-13	34.00
2008-06-16	33.50
2008-06-17	33.50
2008-06-18	34.00
2008-06-19	34.00
2008-06-23	34.30
2008-06-24	34.40
2008-06-25	34.40
2008-06-26	34.40
2008-06-27	34.50
2008-06-30	34.50
2008-07-01	34.50
2008-07-02	34.50
2008-07-03	34.50
2008-07-04	34.50
2008-07-07	34.50
2008-07-10	34.50
2008-07-11	34.40
2008-07-14	34.40
2008-07-15	34.40
2008-07-16	34.50
2008-07-17	35.00
2008-07-18	35.00
2008-07-21	35.00
2008-07-22	35.20
2008-07-23	35.20
2008-07-24	35.20
2008-07-25	35.20
2008-07-28	35.20
2008-07-29	35.30
2008-07-30	35.30
2008-07-31	35.20
2008-08-01	35.20
2008-08-04	35.20
2008-08-05	35.20
2008-08-06	35.20
2008-08-07	35.20
2008-08-08	35.20
2008-08-11	35.30
2008-08-13	35.30
2008-08-14	35.30
2008-08-15	35.30
2008-08-18	35.20
2008-08-19	35.20
2008-08-20	35.20
2008-08-21	35.20
2008-08-22	35.20
2008-08-25	35.20
2008-08-26	35.30
2008-08-29	35.30
2008-09-01	35.30
2008-09-02	35.40
2008-09-03	35.40
2008-09-04	35.50
2008-09-05	35.50
2008-09-08	35.50
2008-09-09	35.50
2008-09-10	35.50
2008-09-11	35.50
2008-09-12	35.50
2008-09-15	35.50
2008-09-16	35.50
2008-09-17	35.50
2008-09-18	35.20
2008-09-19	35.20
2008-09-22	35.60
2008-09-23	35.40
2008-09-24	35.40
2008-09-25	35.30
2008-09-26	35.30
2008-09-29	35.00
2008-09-30	34.90
2008-10-01	34.50
2008-10-02	34.50
2008-10-03	34.10
2008-10-06	34.20
2008-10-08	34.00
2008-10-09	33.90
2008-10-10	33.80
2008-10-13	33.00
2008-10-14	33.00
2008-10-15	33.00
2008-10-16	32.50
2008-10-17	32.70
2008-10-21	32.50
2008-10-22	32.50
2008-10-23	32.20
2008-10-28	32.40
2008-10-29	32.40
2008-10-30	32.30
2008-10-31	32.30
2008-11-06	32.20
2008-11-07	32.10
2008-11-11	30.00
2008-11-12	30.00
2008-11-13	30.00
2008-11-14	30.00
2008-11-17	30.00
2008-11-18	30.00
2008-11-19	30.00
2008-11-20	30.90
2008-11-21	30.00
2008-11-24	30.00
2008-11-25	30.00
2008-11-26	30.00
2008-11-27	30.00
2008-11-28	30.00
2008-12-02	30.00
2008-12-03	30.00
2008-12-04	30.00
2008-12-05	30.00
2008-12-09	29.90
2008-12-10	29.90
2008-12-11	29.00
2008-12-12	29.00
2008-12-15	29.00
2008-12-16	28.90
2008-12-17	28.00
2008-12-18	28.00
2008-12-19	27.00
2008-12-22	26.00
2008-12-23	27.00
2008-12-24	27.00
2008-12-26	27.00
2008-12-29	27.00
2008-12-30	26.00
2008-12-31	25.00
2009-01-02	25.10
2009-01-05	27.00
2009-01-06	26.00
2009-01-08	27.00
2009-01-09	27.00
2009-01-13	27.00
2009-01-14	27.00
2009-01-15	27.00
2009-01-16	27.00
2009-01-19	27.00
2009-01-20	27.00
2009-01-21	27.00
2009-01-22	27.00
2009-01-23	27.00
2009-01-26	27.00
2009-01-27	27.00
2009-01-28	27.00
2009-01-29	27.00
2009-01-30	27.00
2009-02-02	27.10
2009-02-03	27.10
2009-02-04	27.10
2009-02-05	27.00
2009-02-06	27.20
2009-02-09	27.20
2009-02-10	27.20
2009-02-11	27.30
2009-02-12	27.30
2009-02-13	27.30
2009-02-16	27.30
2009-02-17	27.30
2009-02-18	27.30
2009-02-19	27.30
2009-02-20	27.30
2009-02-26	27.30
2009-02-27	27.30
2009-03-02	27.30
2009-03-03	27.30
2009-03-04	27.30
2009-03-05	27.30
2009-03-06	26.00
2009-03-11	25.00
2009-03-12	25.00
2009-03-13	25.00
2009-03-16	25.00
2009-03-17	25.00
2009-03-18	25.00
2009-03-19	25.10
2009-03-20	25.10
2009-03-23	25.10
2009-03-24	25.20
2009-03-25	25.20
2009-03-26	25.20
2009-03-27	25.30
2009-03-30	25.30
2009-03-31	25.50
2009-04-07	26.00
2009-04-13	27.30
2009-04-14	26.00
2009-04-15	26.00
2009-04-16	26.00
2009-04-17	26.00
2009-04-20	26.00
2009-04-21	26.20
2009-04-22	26.20
2009-05-04	26.20
2009-05-06	26.00
2009-05-07	26.30
2009-05-08	26.30
2009-05-11	27.00
2009-05-12	27.00
2009-05-13	27.00
2009-05-14	27.00
2009-05-15	27.10
2009-05-18	28.00
2009-05-19	27.00
2009-05-28	27.10
2009-05-29	27.10
2009-06-01	27.10
2009-06-02	27.10
2009-06-03	27.10
2009-06-04	27.10
2009-06-05	27.10
2009-06-08	27.10
2009-06-09	27.10
2009-06-10	27.10
2009-06-11	27.10
2009-06-12	27.10
2009-06-15	27.10
2009-06-16	27.10
2009-06-17	27.10
2009-06-18	27.10
2009-06-19	27.10
2009-06-22	27.10
2009-06-23	26.30
2009-06-24	26.30
2009-06-25	26.30
2009-06-26	27.10
2009-06-29	27.00
2009-07-03	27.10
2009-07-06	26.70
2009-07-07	26.70
2009-07-08	26.70
2009-07-09	27.00
2009-07-10	27.00
2009-07-13	27.00
2009-07-14	27.00
2009-07-15	27.00
2009-07-16	27.00
2009-07-17	27.00
2009-07-20	27.00
2009-07-21	27.00
2009-07-22	27.00
2009-07-23	27.00
2009-07-24	27.00
2009-07-27	27.00
2009-07-28	26.50
2009-07-29	26.50
2009-07-30	26.50
2009-07-31	26.50
2009-08-03	26.50
2009-08-04	26.50
2009-08-05	26.50
2009-08-06	26.50
2009-08-07	26.50
2009-08-10	26.50
2009-08-11	26.50
2009-08-12	26.50
2009-08-13	26.50
2009-08-14	26.50
2009-08-17	26.50
2009-08-18	26.90
2009-08-19	26.90
2009-08-20	26.90
2009-08-21	26.90
2009-08-24	26.90
2009-08-25	26.90
2009-08-26	26.90
2009-08-27	26.90
2009-08-28	27.00
2009-08-31	27.00
2009-09-01	27.00
2009-09-02	27.00
2009-09-03	27.00
2009-09-04	27.00
2009-09-08	26.75
2009-09-10	26.75
2009-09-11	27.00
2009-09-14	27.00
2009-09-15	27.00
2009-09-16	27.00
2009-09-17	27.10
2009-09-18	27.10
2009-09-21	27.10
2009-09-22	27.20
2009-09-23	27.20
2009-09-24	27.20
2009-09-25	27.20
2009-09-28	27.20
2009-09-29	27.30
2009-10-01	27.30
2009-10-02	27.30
2009-10-05	27.50
2009-10-06	28.00
2009-10-07	28.00
2009-10-08	28.00
2009-10-09	28.00
2009-10-12	28.10
2009-10-13	28.20
2009-10-14	28.20
2009-10-15	28.20
2009-10-16	28.30
2009-10-19	28.50
2009-10-20	28.60
2009-10-21	28.60
2009-10-22	28.70
2009-10-23	29.00
2009-10-26	29.00
2009-10-27	29.00
2009-10-28	29.00
2009-10-29	29.00
2009-10-30	29.00
2009-11-02	29.00
2009-11-06	29.00
2009-11-09	29.00
2009-11-11	29.00
2009-11-12	29.00
2009-11-13	29.00
2009-11-16	29.50
2009-11-17	29.50
2009-11-18	29.50
2009-11-19	29.50
2009-11-20	29.75
2009-11-25	29.75
2009-11-26	29.80
2009-11-27	29.80
2009-11-30	29.80
2009-12-01	29.80
2009-12-02	29.80
2009-12-03	30.00
2009-12-04	30.00
2009-12-07	30.00
2009-12-09	30.00
2009-12-10	30.00
2009-12-11	30.00
2009-12-14	31.00
2009-12-16	31.00
2009-12-17	31.00
2009-12-18	31.00
2009-12-21	31.00
2009-12-22	31.00
2009-12-23	31.00
2009-12-24	31.00
2009-12-28	31.00
2009-12-29	31.00
2009-12-30	31.00
2009-12-31	31.00
2010-01-04	32.00
2010-01-05	32.00
2010-01-06	32.00
2010-01-07	32.00
2010-01-08	32.00
2010-01-11	32.00
2010-01-12	32.00
2010-01-13	32.00
2010-01-14	32.00
2010-01-15	32.00
2010-01-18	32.00
2010-01-19	32.50
2010-01-20	32.50
2010-01-26	32.50
2010-01-27	32.50
2010-01-28	33.00
2010-01-29	33.50
2010-02-02	34.00
2010-02-03	34.00
2010-02-04	34.00
2010-02-05	34.00
2010-02-08	34.00
2010-02-09	34.00
2010-02-10	34.50
2010-02-11	34.50
2010-02-12	34.50
2010-02-18	34.50
2010-02-19	34.50
2010-02-22	34.00
2010-02-23	34.00
2010-02-24	34.00
2010-02-25	34.50
2010-02-26	34.50
2010-03-04	34.00
2010-03-08	34.00
2010-03-09	34.00
2010-03-10	34.00
2010-03-11	34.00
2010-03-12	34.00
2010-03-15	34.10
2010-03-16	34.20
2010-03-17	34.20
2010-03-18	34.20
2010-03-19	34.50
2010-03-22	34.50
2010-03-23	34.50
2010-03-24	34.50
2010-03-25	36.00
2010-03-26	36.00
2010-03-29	36.00
2010-03-30	36.00
2010-03-31	36.00
2010-04-05	36.00
2010-04-06	36.00
2010-04-07	36.00
2010-04-08	36.00
2010-04-09	35.50
2010-04-13	35.50
2010-04-14	35.50
2010-04-16	35.60
2010-04-19	35.60
2010-04-20	35.50
2010-04-21	35.50
2010-04-22	35.50
2010-04-23	35.50
2010-04-26	35.75
2010-04-30	36.00
2010-05-03	36.00
2010-05-04	36.00
2010-05-05	35.90
2010-05-06	35.75
2010-05-07	35.75
2010-05-10	35.75
2010-05-11	35.75
2010-05-12	35.75
2010-05-13	35.75
2010-05-14	35.75
2010-05-17	35.75
2010-05-18	35.75
2010-05-19	35.75
2010-05-20	35.70
2010-05-21	35.50
2010-05-24	35.50
2010-05-25	35.50
2010-05-26	35.00
2010-05-27	35.00
2010-05-28	35.00
2010-05-31	34.50
2010-06-01	34.50
2010-06-02	34.50
2010-06-03	34.40
2010-06-04	34.40
2010-06-07	34.40
2010-06-08	34.00
2010-06-11	34.10
2010-06-14	34.00
2010-06-15	34.00
2010-06-16	34.00
2010-06-22	34.00
2010-06-23	34.00
2010-06-24	34.00
2010-06-25	34.00
2010-06-28	34.00
2010-06-29	33.90
2010-06-30	33.90
2010-07-01	33.90
2010-07-02	33.50
2010-07-08	33.50
2010-07-09	33.50
2010-07-12	33.25
2010-07-13	33.50
2010-07-14	33.60
2010-07-15	33.60
2010-07-16	33.90
2010-07-19	34.00
2010-07-20	34.00
2010-07-21	34.10
2010-07-22	34.00
2010-07-23	34.25
2010-07-28	33.90
2010-07-29	33.90
2010-07-30	34.00
2010-08-02	34.20
2010-08-03	34.20
2010-08-09	34.00
2010-08-10	34.20
2010-08-12	34.00
2010-08-13	34.50
2010-08-16	34.25
2010-08-17	34.25
2010-08-18	34.50
2010-08-19	34.60
2010-08-20	34.70
2010-08-23	34.80
2010-08-25	34.95
2010-08-31	34.50
2010-09-01	34.95
2010-09-02	34.50
2010-09-03	34.50
2010-09-06	34.50
2010-09-07	34.50
2010-09-08	34.50
2010-09-09	34.50
2010-09-10	34.50
2010-09-13	34.50
2010-09-14	35.00
2010-09-15	35.00
2010-09-16	35.00
2010-09-17	35.00
2010-09-20	34.00
2010-09-29	34.50
2010-09-30	34.50
2010-10-01	34.50
2010-10-04	34.50
2010-10-05	34.50
2010-10-06	34.50
2010-10-07	34.50
2010-10-08	34.50
2010-10-11	34.50
2010-10-12	34.50
2010-10-13	34.50
2010-10-14	34.50
2010-10-15	34.50
2010-10-22	34.55
2010-10-25	34.55
2010-10-26	34.55
2010-10-27	34.55
2010-10-28	34.55
2010-10-29	34.25
2010-11-08	34.55
2010-11-09	34.45
2010-11-11	34.45
2010-11-12	34.55
2010-11-15	34.55
2010-11-16	34.55
2010-11-17	34.56
2010-11-18	34.55
2010-11-19	34.55
2010-11-22	34.55
2010-11-23	34.55
2010-11-24	34.60
2010-11-25	34.60
2010-12-03	34.60
2010-12-06	35.00
2010-12-07	35.00
2010-12-09	35.00
2010-12-10	35.00
2010-12-13	35.00
2010-12-14	35.50
2010-12-15	35.50
2010-12-16	35.50
2010-12-17	35.50
2010-12-20	35.60
2010-12-21	35.60
2010-12-22	35.75
2010-12-23	35.82
2010-12-24	35.82
2010-12-27	35.83
2010-12-28	35.84
2010-12-29	35.85
2010-12-30	35.86
2010-12-31	35.86
2011-01-03	35.86
2011-01-04	35.90
2011-01-05	35.90
2011-01-06	35.90
2011-01-07	36.00
2011-01-11	36.70
2011-01-12	36.85
2011-01-13	36.85
2011-01-14	37.05
2011-01-17	37.05
2011-01-18	37.05
2011-01-19	37.05
2011-01-20	37.05
2011-01-24	37.06
2011-01-25	37.10
2011-01-26	37.11
2011-01-27	37.15
2011-01-28	37.20
2011-01-31	37.20
2011-02-01	37.25
2011-02-02	37.26
2011-02-03	37.50
2011-02-04	37.35
2011-02-07	37.50
2011-02-08	37.50
2011-02-09	37.60
2011-02-10	37.65
2011-02-11	38.00
2011-02-14	38.00
2011-02-15	38.00
2011-02-16	40.00
2011-02-17	40.00
2011-02-18	41.00
2011-02-22	41.25
2011-02-23	41.35
2011-02-24	41.60
2011-02-25	41.70
2011-03-02	41.80
2011-03-03	41.80
2011-03-04	41.80
2011-03-10	41.80
2011-03-11	41.80
2011-03-14	41.80
2011-03-15	41.80
2011-03-16	41.50
2011-03-17	41.50
2011-03-18	41.80
2011-03-23	42.00
2011-03-24	42.01
2011-03-25	42.01
2011-03-28	42.00
2011-03-29	42.00
2011-03-30	42.00
2011-03-31	42.00
2011-04-01	42.00
2011-04-07	42.01
2011-04-08	42.01
2011-04-11	42.01
2011-04-12	42.02
2011-04-13	42.02
2011-04-14	42.02
2011-04-18	42.02
2011-04-19	42.02
2011-04-20	42.02
2011-04-25	42.02
2011-04-26	42.02
2011-04-27	42.01
2011-04-28	42.02
2011-04-29	42.02
2011-05-03	42.02
2011-05-04	42.02
2011-05-05	42.02
2011-05-06	42.02
2011-05-09	42.02
2011-05-10	42.02
2011-05-11	42.00
2011-05-12	42.00
2011-05-13	42.00
2011-05-16	42.00
2011-05-17	42.00
2011-05-18	42.00
2011-05-19	42.00
2011-05-20	42.00
2011-05-23	42.00
2011-05-24	42.00
2011-05-25	42.00
2011-05-26	42.00
2011-05-27	42.00
2011-05-30	42.00
2011-05-31	42.00
2011-06-01	42.00
2011-06-02	42.00
2011-06-03	42.00
2011-06-06	42.00
2011-06-07	42.00
2011-06-08	42.00
2011-06-09	42.00
2011-06-10	42.00
2011-06-13	42.00
2011-06-14	42.00
2011-06-15	42.00
2011-06-16	42.00
2011-06-17	42.00
2011-06-20	42.00
2011-06-21	42.00
2011-06-22	42.00
2011-06-23	42.00
2011-06-24	42.00
2011-06-27	42.00
2011-06-28	42.00
2011-06-29	42.00
2011-06-30	42.00
2011-07-01	42.00
2011-07-04	42.00
2011-07-05	42.00
2011-07-06	42.00
2011-07-07	42.00
2011-07-08	42.00
2011-07-11	42.00
2011-07-12	42.00
2011-07-13	42.50
2011-07-14	42.50
2011-07-15	42.00
2011-07-18	42.00
2011-07-19	42.01
2011-07-20	42.50
2011-07-21	42.50
2011-07-22	42.00
2011-07-25	42.50
2011-07-26	42.50
2011-07-27	42.50
2011-07-28	42.50
2011-07-29	42.50
2011-08-01	42.50
2011-08-02	42.00
2011-08-03	42.01
2011-08-04	42.01
2011-08-05	42.01
2011-08-08	42.01
2011-08-09	42.01
2011-08-10	42.50
2011-08-11	42.50
2011-08-12	42.02
2011-08-15	42.40
2011-08-16	42.50
2011-08-17	42.51
2011-08-18	42.51
2011-08-19	42.50
2011-08-22	42.50
2011-08-23	42.00
2011-08-24	42.50
2011-08-25	42.50
2011-08-29	42.50
2011-08-30	42.50
2011-08-31	42.50
2011-09-01	42.50
2011-09-02	42.50
2011-09-05	42.50
2011-09-06	42.50
2011-09-07	42.50
2011-09-12	42.50
2011-09-13	42.70
2011-09-16	42.80
2011-09-19	42.83
2011-09-20	43.20
2011-09-22	43.20
2011-09-23	43.25
2011-09-26	43.26
2011-09-27	43.26
2011-09-28	43.26
2011-09-29	43.26
2011-09-30	43.26
2011-10-03	43.26
2011-10-04	43.50
2011-10-05	43.26
2011-10-06	43.50
2011-10-07	43.51
2011-10-10	43.51
2011-10-11	43.75
2011-10-12	43.75
2011-10-13	43.75
2011-10-14	43.75
2011-10-17	43.76
2011-10-18	43.76
2011-10-19	43.80
2011-10-20	43.85
2011-10-21	43.80
2011-10-24	43.80
2011-10-25	44.50
2011-10-26	44.50
2011-10-27	44.50
2011-10-28	44.50
2011-10-31	44.50
2011-11-01	45.00
2011-11-08	45.00
2011-11-09	45.00
2011-11-11	45.00
2011-11-14	45.00
2011-11-15	45.05
2011-11-16	45.05
2011-11-17	45.05
2011-11-18	46.00
2011-11-21	46.00
2011-11-23	46.01
2011-11-24	46.00
2011-11-25	46.00
2011-11-29	46.00
2011-11-30	46.00
2011-12-01	46.00
2011-12-02	46.00
2011-12-05	46.00
2011-12-06	46.15
2011-12-09	46.15
2011-12-12	46.15
2011-12-13	46.16
2011-12-14	46.25
2011-12-15	46.25
2011-12-20	46.40
2011-12-21	48.00
2011-12-22	48.00
2011-12-23	48.00
2011-12-27	48.01
2011-12-28	48.05
2011-12-29	48.05
2011-12-30	48.06
2012-01-03	48.07
2012-01-04	48.10
2012-01-05	48.15
2012-01-06	48.17
2012-01-10	48.17
2012-01-11	48.17
2012-01-12	48.17
2012-01-13	48.17
2012-01-16	48.17
2012-01-17	48.18
2012-01-18	48.17
2012-01-19	48.17
2012-01-20	48.17
2012-01-23	48.17
2012-01-24	49.00
2012-01-25	48.06
2012-01-26	48.10
2012-01-27	48.20
2012-01-30	48.20
2012-01-31	48.20
2012-02-01	49.00
2012-02-02	49.00
2012-02-03	49.00
2012-02-06	49.05
2012-02-07	49.05
2012-02-08	49.05
2012-02-09	49.10
2012-02-10	49.10
2012-02-13	49.10
2012-02-14	52.00
2012-02-15	49.50
2012-02-16	49.50
2012-02-23	51.95
2012-02-24	51.95
2012-02-27	51.95
2012-02-28	51.95
2012-02-29	51.95
2012-03-01	51.95
2012-03-02	52.00
2012-03-05	52.20
2012-03-06	52.20
2012-03-07	52.50
2012-03-08	52.50
2012-03-09	52.50
2012-03-12	52.50
2012-03-13	53.00
2012-03-14	53.00
2012-03-15	53.00
2012-03-16	53.00
2012-03-19	53.00
2012-03-20	53.00
2012-03-21	53.00
2012-03-22	53.51
2012-03-23	54.00
2012-03-26	54.00
2012-03-27	54.10
2012-03-28	54.10
2012-03-29	55.00
2012-03-30	54.50
2012-04-02	54.50
2012-04-03	54.50
2012-04-09	54.50
2012-04-10	54.49
2012-04-11	54.50
2012-04-12	54.49
2012-04-13	54.50
2012-04-16	54.50
2012-04-17	54.50
2012-04-18	54.50
2012-04-19	54.50
2012-04-20	54.50
2012-04-23	54.50
2012-04-24	54.50
2012-04-25	54.55
2012-04-26	54.60
2012-04-27	55.00
2012-05-01	55.00
2012-05-02	54.75
2012-05-03	54.75
2012-05-04	54.75
2012-05-08	54.75
2012-05-09	54.75
2012-05-10	54.75
2012-05-11	55.00
2012-05-14	54.99
2012-05-15	54.90
2012-05-16	54.90
2012-05-18	55.00
2012-05-21	55.00
2012-05-22	54.99
2012-05-23	54.99
2012-05-24	54.99
2012-05-25	54.99
2012-05-28	54.99
2012-05-29	54.99
2012-05-30	54.97
2012-05-31	54.98
2012-06-01	54.50
2012-06-04	54.50
2012-06-05	54.50
2012-06-06	54.25
2012-06-07	54.15
2012-06-08	54.15
2012-06-11	54.15
2012-06-12	54.00
2012-06-13	54.00
2012-06-14	54.15
2012-06-15	54.00
2012-06-18	54.00
2012-06-19	53.99
2012-06-20	53.99
2012-06-21	53.99
2012-06-22	53.95
2012-06-25	53.90
2012-06-26	53.80
2012-07-04	53.00
2012-07-06	53.00
2012-07-09	52.95
2012-07-10	52.95
2012-07-11	52.90
2012-07-12	52.95
2012-07-13	52.95
2012-07-16	52.95
2012-07-17	53.00
2012-07-18	53.00
2012-07-19	53.00
2012-07-20	53.00
2012-07-23	53.00
2012-07-24	53.00
2012-07-25	52.95
2012-07-26	52.95
2012-07-27	52.95
2012-07-30	52.95
2012-07-31	52.90
2012-08-01	52.90
2012-08-02	52.90
2012-08-03	52.90
2012-08-06	52.85
2012-08-07	52.85
2012-08-08	52.85
2012-08-09	52.50
2012-08-10	52.50
2012-08-13	52.50
2012-08-14	52.50
2012-08-15	52.50
2012-08-16	52.50
2012-08-17	52.50
2012-08-20	52.50
2012-08-21	52.50
2012-08-22	52.50
2012-08-23	52.50
2012-08-24	52.40
2012-08-27	52.25
2012-08-28	52.50
2012-08-29	52.50
2012-08-30	52.50
2012-08-31	52.50
2012-09-03	52.50
2012-09-04	52.50
2012-09-06	52.50
2012-09-07	52.50
2012-09-10	53.00
2012-09-11	53.00
2012-09-12	53.00
2012-09-13	53.00
2012-09-14	53.00
2012-09-17	53.00
2012-09-18	53.00
2012-09-19	53.00
2012-09-20	53.00
2012-09-21	53.00
2012-09-24	53.00
2012-09-25	53.00
2012-09-26	53.00
2012-09-27	53.00
2012-09-28	53.00
2012-10-01	53.00
2012-10-02	52.60
2012-10-04	52.75
2012-10-05	52.75
2012-10-08	52.75
2012-10-09	52.75
2012-10-10	52.75
2012-10-11	52.75
2012-10-12	52.75
2012-10-15	52.75
2012-10-16	52.75
2012-10-17	52.75
2012-10-18	52.75
2012-10-22	52.75
2012-10-23	52.76
2012-10-24	52.75
2012-10-26	52.80
2012-10-29	52.80
2012-10-30	53.00
2012-10-31	52.99
2012-11-01	52.99
2012-11-02	52.99
2012-11-02	52.99
2012-11-06	53.00
2012-11-08	53.00
2012-11-09	52.75
2012-11-15	54.00
2012-11-16	54.00
2012-11-21	54.00
2012-11-27	54.50
2012-11-28	55.00
2012-11-29	55.00
2012-11-30	55.00
2012-12-03	55.00
2012-12-04	55.00
2012-12-05	55.00
2012-12-06	55.00
2012-12-07	55.00
2012-12-10	55.00
2012-12-11	55.00
2012-12-12	55.01
2012-12-13	55.25
2012-12-14	55.25
2012-12-17	55.25
2012-12-18	55.25
2012-12-19	55.26
2012-12-20	55.26
2012-12-21	55.26
2012-12-24	55.26
2012-12-24	55.26
2012-12-26	55.26
2012-12-27	55.26
2012-12-28	55.25
2013-01-04	55.26
2013-01-08	55.20
2013-01-09	55.20
2013-01-10	55.26
2013-01-14	55.30
2013-01-15	55.30
2013-01-17	55.27
2013-01-18	55.50
2013-01-21	55.50
2013-01-22	55.50
2013-01-23	55.51
2013-01-24	55.50
2013-01-25	55.75
2013-01-28	55.75
2013-01-29	55.80
2013-01-30	55.80
2013-01-31	55.80
2013-02-01	55.80
2013-02-04	55.80
2013-02-05	55.80
2013-02-06	55.80
2013-02-07	55.80
2013-02-08	55.80
2013-02-14	56.00
2013-02-15	56.00
2013-02-18	56.00
2013-02-19	56.50
2013-02-20	56.50
2013-02-21	56.50
2013-02-22	55.81
2013-02-27	55.00
2013-03-04	55.00
2013-03-05	55.00
2013-03-06	55.50
2013-03-07	55.50
2013-03-08	55.50
2013-03-11	55.50
2013-03-12	55.60
2013-03-13	55.60
2013-03-14	55.60
2013-03-15	55.70
2013-03-18	55.65
2013-03-19	55.80
2013-03-20	55.65
2013-03-21	55.70
2013-03-22	55.90
2013-03-27	56.50
2013-04-01	56.00
2013-04-02	56.00
2013-04-03	56.50
2013-04-04	56.50
2013-04-05	56.50
2013-04-08	56.50
2013-04-09	56.50
2013-04-10	57.00
2013-04-11	56.80
2013-04-12	57.00
2013-04-15	57.00
2013-04-16	57.00
2013-04-17	57.00
2013-04-18	57.00
2013-04-19	57.00
2013-04-19	57.00
2013-04-22	57.00
2013-04-23	57.00
2013-04-24	57.05
2013-04-25	57.05
2013-04-26	57.00
2013-04-30	57.16
2013-04-30	57.16
2013-04-30	57.16
2013-05-01	57.20
2013-05-02	57.17
2013-05-03	57.50
2013-05-06	57.50
2013-05-07	58.00
2013-05-08	58.00
2013-05-09	58.00
2013-05-10	58.50
2013-05-13	58.50
2013-05-14	58.50
2013-05-15	58.50
2013-05-16	58.60
2013-05-17	59.00
2013-05-20	59.00
2013-05-21	59.01
2013-05-22	59.11
2013-05-23	59.25
2013-05-24	59.25
2013-05-27	59.20
2013-05-28	59.20
2013-05-29	59.10
2013-05-30	59.00
2013-05-31	59.00
2013-06-03	59.00
2013-06-04	58.90
2013-06-05	58.50
2013-06-06	58.50
2013-06-07	58.50
2013-06-10	58.90
2013-06-11	58.50
2013-06-13	58.45
2013-06-14	58.45
2013-06-17	58.50
2013-06-18	58.50
2013-06-19	58.50
2013-06-20	58.50
2013-06-21	58.50
2013-06-24	58.50
2013-06-25	59.10
2013-06-26	59.10
2013-06-27	59.10
2013-07-01	58.25
2013-07-02	58.30
2013-07-03	58.30
2013-07-04	58.50
2013-07-05	59.00
2013-07-08	58.50
2013-07-09	58.55
2013-07-10	58.55
2013-07-11	58.55
2013-07-12	58.55
2013-07-15	58.55
2013-07-16	58.75
2013-07-17	58.75
2013-07-18	58.75
2013-07-19	59.00
2013-07-22	58.50
2013-07-23	58.50
2013-07-24	58.50
2013-07-25	58.50
2013-07-26	58.50
2013-07-30	58.50
2013-07-31	58.30
2013-08-01	58.30
2013-08-02	58.30
2013-08-05	58.30
2013-08-06	58.55
2013-08-07	58.30
2013-08-08	58.30
2013-08-09	58.30
2013-08-12	58.25
2013-08-13	58.25
2013-08-14	58.25
2013-08-15	58.20
2013-08-23	57.75
2013-08-26	57.75
2013-08-27	57.75
2013-08-28	57.75
2013-08-29	57.50
2013-08-30	57.50
2013-09-02	57.50
2013-09-03	57.45
2013-09-04	58.25
2013-09-05	58.25
2013-09-06	58.00
2013-09-09	58.00
2013-09-10	58.00
2013-09-11	57.75
2013-09-11	57.75
2013-09-12	57.75
2013-09-13	57.80
2013-09-16	57.76
2013-09-17	57.80
2013-09-18	57.80
2013-09-19	57.80
2013-09-20	57.80
2013-09-23	58.10
2013-09-24	57.27
2013-09-25	57.50
2013-09-26	57.50
2013-09-27	57.50
2013-09-30	57.50
2013-10-01	57.50
2013-10-02	57.50
2013-10-03	57.50
2013-10-04	57.49
2013-10-07	57.50
2013-10-08	57.50
2013-10-09	57.50
2013-10-10	57.50
2013-10-11	57.50
2013-10-14	57.45
2013-10-15	57.45
2013-10-16	57.50
2013-10-17	57.50
2013-10-18	57.45
2013-10-21	57.00
2013-10-22	57.00
2013-10-23	57.00
2013-10-24	57.00
2013-10-25	57.00
2013-10-28	57.00
2013-10-30	57.00
2013-11-01	57.00
2013-11-01	57.00
2013-11-06	57.00
2013-11-07	56.95
2013-11-08	56.95
2013-11-12	56.95
2013-11-13	56.95
2013-11-14	56.95
2013-11-15	56.95
2013-11-18	56.95
2013-11-19	56.95
2013-11-20	56.90
2013-11-21	56.90
2013-11-22	56.90
2013-11-25	56.90
2013-11-26	57.00
2013-11-29	56.95
2013-12-03	56.50
2013-12-04	56.40
2013-12-05	56.40
2013-12-06	56.50
2013-12-10	56.50
2013-12-11	56.50
2013-12-13	56.50
2013-12-16	56.40
2013-12-18	56.40
2013-12-19	56.40
2013-12-20	56.40
2013-12-23	56.40
2013-12-24	56.50
2013-12-26	56.50
2013-12-27	56.45
2013-12-30	56.40
2014-01-02	56.40
2014-01-03	56.40
2014-01-06	56.40
2014-01-07	56.40
2014-01-08	56.40
2014-01-10	56.40
2014-01-13	56.25
2014-01-14	56.25
2014-01-15	56.40
2014-01-16	56.39
2014-01-17	56.39
2014-01-20	56.35
2014-01-21	56.35
2014-01-21	56.35
2014-01-22	56.35
2014-01-23	56.35
2014-01-24	56.35
2014-01-27	56.35
2014-01-28	56.00
2014-01-29	56.00
2014-01-30	55.95
2014-01-31	55.95
2014-02-03	55.74
2014-02-04	55.74
2014-02-05	55.74
2014-02-06	55.50
2014-02-07	55.75
2014-02-10	55.75
2014-02-11	55.75
2014-02-12	55.75
2014-02-13	55.50
2014-02-14	55.50
2014-02-17	55.50
2014-02-21	55.50
2014-02-24	55.45
2014-02-25	56.40
2014-02-25	56.40
2014-02-26	56.40
2014-02-27	56.40
2014-02-27	56.40
2014-02-28	56.40
2014-03-06	56.40
2014-03-07	55.75
2014-03-10	55.75
2014-03-11	55.75
2014-03-12	55.75
2014-03-13	56.00
2014-03-14	56.00
2014-03-17	56.00
2014-03-18	55.95
2014-03-19	55.95
2014-03-20	55.95
2014-03-21	55.75
2014-03-24	55.75
2014-03-25	55.75
2014-03-26	55.75
2014-03-27	55.75
2014-03-28	55.75
2014-03-31	58.50
2014-04-01	58.00
2014-04-02	56.50
2014-04-02	56.50
2014-04-03	56.50
2014-04-04	55.75
2014-04-07	55.74
2014-04-08	55.00
2014-04-09	55.74
2014-04-10	55.75
2014-04-11	55.75
2014-04-14	55.75
2014-04-15	55.74
2014-04-16	55.74
2014-04-21	55.74
2014-04-22	55.73
2014-04-23	55.73
2014-04-24	55.73
2014-04-25	55.73
2014-04-28	55.73
2014-04-29	55.73
2014-04-30	55.72
2014-05-02	55.75
2014-05-05	55.71
2014-05-06	56.00
2014-05-07	56.00
2014-05-08	56.00
2014-05-09	56.50
2014-05-12	56.50
2014-05-13	56.50
2014-05-14	57.00
2014-05-14	57.00
2014-05-15	57.00
2014-05-16	57.00
2014-05-19	57.00
2014-05-20	56.75
2014-05-21	56.75
2014-05-22	56.50
2014-05-23	56.50
2014-05-26	56.45
2014-05-27	56.45
2014-05-28	56.45
2014-05-29	56.50
2014-05-30	56.50
2014-06-02	56.50
2014-06-03	56.50
2014-06-04	56.50
2014-06-05	56.50
2014-06-06	56.50
2014-06-09	56.50
2014-06-10	56.50
2014-06-11	56.25
2014-06-12	56.25
2014-06-13	56.25
2014-06-16	56.25
2014-06-17	56.25
2014-06-18	56.25
2014-06-19	56.25
2014-06-20	56.25
2014-06-23	56.50
2014-06-24	56.49
2014-06-25	56.49
2014-07-02	56.50
2014-07-03	56.50
2014-07-04	56.50
2014-07-07	56.50
2014-07-08	56.50
2014-07-09	56.49
2014-07-10	56.49
2014-07-11	56.49
2014-07-14	56.49
2014-07-15	56.50
2014-07-16	56.50
2014-07-17	56.50
2014-07-18	56.50
2014-07-21	56.50
2014-07-22	56.50
2014-07-23	56.50
2014-07-24	56.50
2014-07-25	56.50
2014-07-28	56.50
2014-07-29	56.50
2014-07-30	56.50
2014-07-31	56.50
2014-08-01	56.50
2014-08-04	56.50
2014-08-05	56.00
2014-08-06	56.50
2014-08-07	56.00
2014-08-11	56.50
2014-08-12	56.50
2014-08-13	56.50
2014-08-14	56.50
2014-08-15	56.49
2014-08-18	56.50
2014-08-25	56.50
2014-08-26	56.50
2014-08-27	56.50
2014-08-28	56.50
2014-08-29	56.50
2014-09-01	56.50
2014-09-02	56.50
2014-09-03	56.50
2014-09-04	56.60
2014-09-05	56.60
2014-09-08	56.60
2014-09-09	56.60
2014-09-10	56.60
2014-09-11	57.00
2014-09-12	57.00
2014-09-15	57.00
2014-09-16	57.50
2014-09-17	58.50
2014-09-18	58.50
2014-09-19	58.50
2014-09-22	58.45
2014-09-23	58.50
2014-09-24	58.50
2014-09-25	58.50
2014-09-26	58.45
2014-09-29	58.45
2014-09-30	58.45
2014-10-02	58.50
2014-10-03	58.50
2014-10-06	58.50
2014-10-07	58.51
2014-10-08	58.51
2014-10-09	58.51
2014-10-10	58.51
2014-10-13	58.51
2014-10-17	58.51
2014-10-20	58.50
2014-10-21	58.50
2014-10-22	58.50
2014-10-23	58.50
2014-10-24	58.50
2014-10-27	58.50
2014-10-28	58.50
2014-10-29	58.50
2014-10-30	58.50
2014-10-31	58.50
2014-11-06	58.50
2014-11-07	58.50
2014-11-07	58.50
2014-11-13	58.50
2014-11-14	58.50
2014-11-17	58.50
2014-11-18	58.50
2014-11-19	58.50
2014-11-20	58.50
2014-11-21	58.50
2014-11-24	58.50
2014-11-25	58.50
2014-11-26	58.51
2014-11-28	58.50
2014-11-28	58.50
2014-12-02	58.50
2014-12-03	58.50
2014-12-04	58.50
2014-12-05	58.50
2014-12-09	58.50
2014-12-10	58.50
2014-12-11	58.50
2014-12-12	58.50
2014-12-15	58.50
2014-12-16	58.50
2014-12-17	58.50
2014-12-18	58.50
2014-12-19	58.50
2014-12-22	58.50
2014-12-23	58.50
2014-12-24	58.50
2014-12-26	58.50
2014-12-29	58.75
2014-12-30	58.75
2015-01-02	58.75
2015-01-05	58.75
2015-01-06	58.75
2015-01-07	58.75
2015-01-08	58.76
2015-01-12	58.77
2015-01-14	59.00
2015-01-15	59.00
2015-01-16	59.00
2015-01-19	59.00
2015-01-20	59.00
2015-01-21	59.10
2015-01-22	59.00
2015-01-23	59.90
2015-01-26	59.90
2015-01-27	59.50
2015-01-28	59.50
2015-01-29	59.90
2015-01-30	59.85
2015-02-02	59.90
2015-02-03	60.00
2015-02-04	60.00
2015-02-05	61.00
2015-02-06	61.00
2015-02-09	61.00
2015-02-10	61.00
2015-02-11	61.00
2015-02-12	61.00
2015-02-13	61.00
2015-02-19	61.00
2015-02-20	60.00
2015-02-23	60.00
2015-02-24	60.00
2015-02-25	60.00
2015-02-27	60.00
2015-03-02	60.98
2015-03-03	60.98
2015-03-04	61.00
2015-03-05	61.00
2015-03-06	61.00
2015-03-09	61.00
2015-03-10	61.00
2015-03-11	61.00
2015-03-12	61.00
2015-03-13	61.00
2015-03-16	61.00
2015-03-17	61.00
2015-03-18	61.00
2015-03-19	61.00
2015-03-20	61.25
2015-03-23	61.25
2015-03-24	61.30
2015-03-26	62.25
2015-03-27	62.25
2015-03-30	62.25
2015-03-31	62.25
2015-04-01	62.25
2015-04-06	61.25
2015-04-07	61.25
2015-04-08	62.25
2015-04-09	62.25
2015-04-13	62.25
2015-04-14	62.25
2015-04-15	62.25
2015-04-16	62.25
2015-04-17	62.25
2015-04-20	62.30
2015-04-22	62.30
2015-04-23	62.50
2015-04-24	62.55
2015-04-27	62.55
2015-04-28	62.55
2015-04-29	62.50
2015-04-30	62.50
2015-05-04	62.50
2015-05-05	62.50
2015-05-06	62.50
2015-05-07	62.60
2015-05-08	62.60
2015-05-11	62.50
2015-05-12	62.50
2015-05-13	62.50
2015-05-14	62.50
2015-05-15	63.25
2015-05-18	63.25
2015-05-19	63.25
2015-05-20	62.25
2015-05-21	62.25
2015-05-22	62.25
2015-05-25	62.25
2015-05-26	62.25
2015-05-27	62.00
2015-05-28	62.00
2015-05-29	62.00
2015-06-01	62.00
2015-06-02	62.25
2015-06-03	62.00
2015-06-05	62.25
2015-06-08	62.25
2015-06-09	62.25
2015-06-10	62.30
2015-06-11	62.25
2015-06-12	62.30
2015-06-15	62.30
2015-06-16	62.30
2015-06-17	63.00
2015-06-18	63.00
2015-06-19	63.00
2015-06-22	62.75
2015-06-23	62.75
2015-06-26	63.00
2015-06-29	62.62
2015-07-02	63.00
2015-07-03	63.00
2015-07-06	63.00
2015-07-07	63.00
2015-07-08	63.00
2015-07-09	63.00
2015-07-10	63.00
2015-07-13	63.00
2015-07-14	63.00
2015-07-15	63.00
2015-07-16	63.00
2015-07-17	63.00
2015-07-20	63.00
2015-07-21	63.00
2015-07-22	63.00
2015-07-28	63.10
2015-07-29	63.10
2015-07-30	63.10
2015-07-31	63.00
2015-08-04	63.00
2015-08-05	63.00
2015-08-06	63.00
2015-08-07	63.00
2015-08-10	63.15
2015-08-11	63.01
2015-08-12	63.01
2015-08-13	63.01
2015-08-14	63.05
2015-08-17	63.05
2015-08-18	63.05
2015-08-19	63.05
2015-08-20	63.05
2015-08-21	63.00
2015-08-24	62.75
2015-08-25	63.00
2015-08-26	63.00
2015-08-27	63.00
2015-08-28	63.00
2015-08-31	63.00
2015-09-01	62.75
2015-09-02	63.40
2015-09-03	63.40
2015-09-04	63.00
2015-09-07	63.00
2015-09-08	63.00
2015-09-09	62.75
2015-09-10	62.75
2015-09-11	62.75
2015-09-14	63.00
2015-09-15	63.00
2015-09-16	62.75
2015-09-17	63.00
2015-09-18	62.50
2015-09-21	62.50
2015-09-22	62.50
2015-09-25	63.00
2015-09-28	62.55
2015-09-29	62.50
2015-09-30	63.00
2015-10-01	62.75
2015-10-02	62.75
2015-10-05	62.75
2015-10-06	62.75
2015-10-07	62.75
2015-10-08	62.50
2015-10-09	62.50
2015-10-12	62.25
2015-10-13	62.25
2015-10-14	62.25
2015-10-15	62.20
2015-10-16	62.20
2015-10-19	62.20
2015-10-20	62.25
2015-10-21	62.25
2015-10-22	62.25
2015-10-23	62.25
2015-10-26	62.25
2015-10-27	62.25
2015-10-28	62.50
2015-10-29	62.75
2015-10-30	62.75
2015-11-02	62.50
2015-11-06	62.50
2015-11-09	62.99
2015-11-12	63.00
2015-11-13	63.00
2015-11-17	63.00
2015-11-18	63.00
2015-11-19	63.00
2015-11-20	63.00
2015-11-23	63.00
2015-11-24	62.75
2015-11-25	63.00
2015-11-27	63.00
2015-11-30	63.00
2015-12-01	63.10
2015-12-03	63.10
2015-12-04	63.10
2015-12-07	63.10
2015-12-09	62.51
2015-12-10	62.50
2015-12-11	62.50
2015-12-14	62.50
2015-12-15	62.50
2015-12-16	62.50
2015-12-17	62.50
2015-12-18	62.50
2015-12-21	62.50
2015-12-22	62.75
2015-12-23	62.75
2015-12-24	62.75
2015-12-28	62.75
2015-12-29	62.75
2015-12-30	62.50
2016-01-04	62.75
2016-01-05	62.50
2016-01-06	62.50
2016-01-07	62.50
2016-01-08	62.50
2016-01-11	62.50
2016-01-12	62.50
2016-01-13	62.45
2016-01-14	62.45
2016-01-15	62.45
2016-01-19	62.45
2016-01-20	62.00
2016-01-22	62.00
2016-01-25	62.45
2016-01-26	62.50
2016-01-27	62.50
2016-01-28	62.50
2016-01-29	62.50
2016-02-01	62.50
2016-02-02	62.75
2016-02-03	62.75
2016-02-04	62.75
2016-02-05	63.00
2016-02-11	63.00
2016-02-12	63.00
2016-02-15	63.00
2016-02-16	63.00
2016-02-17	62.50
2016-02-18	62.50
2016-02-19	62.75
2016-02-22	62.75
2016-02-23	62.75
2016-02-24	62.75
2016-02-25	62.75
2016-02-26	62.75
2016-03-01	62.75
2016-03-02	62.75
2016-03-03	62.75
2016-03-04	62.75
2016-03-07	62.75
2016-03-08	62.75
2016-03-09	62.75
2016-03-10	62.75
2016-03-11	62.75
2016-03-14	62.75
2016-03-15	62.75
2016-03-16	62.75
2016-03-17	62.75
2016-03-18	63.00
2016-03-21	63.00
2016-03-22	63.00
2016-03-23	62.75
2016-03-24	62.76
2016-03-28	63.00
2016-03-31	63.00
2016-04-01	63.00
2016-04-04	63.00
2016-04-05	62.76
2016-04-06	63.00
2016-04-07	63.00
2016-04-08	62.99
2016-04-11	62.99
2016-04-12	62.50
2016-04-13	62.50
2016-04-14	62.70
2016-04-15	62.70
2016-04-18	62.70
2016-04-19	62.70
2016-04-19	62.70
2016-04-20	62.70
2016-04-22	63.00
2016-04-25	63.00
2016-04-26	63.00
2016-04-27	63.00
2016-04-28	63.00
2016-04-29	62.70
2016-05-03	62.70
2016-05-04	62.70
2016-05-05	62.50
2016-05-06	62.50
2016-05-09	62.50
2016-05-10	62.00
2016-05-11	62.00
2016-05-13	62.00
2016-05-16	61.90
2016-05-17	61.90
2016-05-18	61.90
2016-05-19	61.90
2016-05-20	61.90
2016-05-23	61.90
2016-05-24	61.89
2016-05-25	61.89
2016-05-26	61.90
2016-05-27	61.89
2016-05-30	61.50
2016-05-31	61.48
2016-06-01	61.47
2016-06-02	61.48
2016-06-03	61.47
2016-06-06	61.46
2016-06-07	61.46
2016-06-08	61.45
2016-06-09	61.44
2016-06-10	61.44
2016-06-13	61.45
2016-06-14	61.45
2016-06-15	61.45
2016-06-16	61.45
2016-06-17	61.45
2016-06-20	61.45
2016-06-21	61.45
2016-06-22	61.45
2016-06-23	61.45
2016-06-24	61.15
2016-06-27	61.40
2016-06-28	61.35
2016-06-29	61.35
2016-06-30	61.35
2016-07-01	61.35
2016-07-04	61.35
2016-07-05	61.35
2016-07-06	61.35
2016-07-07	61.35
2016-07-08	61.35
2016-07-11	61.35
2016-07-12	61.35
2016-07-13	61.35
2016-07-14	61.35
2016-07-15	61.30
2016-07-18	61.30
2016-07-19	61.30
2016-07-20	61.30
2016-07-21	61.30
2016-07-22	61.30
2016-07-25	61.30
2016-07-26	61.30
2016-07-27	61.25
2016-07-28	61.25
2016-07-29	61.25
2016-08-01	61.25
2016-08-02	61.35
2016-08-03	61.35
2016-08-04	61.35
2016-08-05	61.35
2016-08-08	61.35
2016-08-09	61.40
2016-08-12	61.40
2016-08-15	61.40
2016-08-16	61.40
2016-08-17	61.40
2016-08-22	61.40
2016-08-23	61.40
2016-08-24	61.50
2016-08-25	61.50
2016-08-26	61.50
2016-08-29	61.50
2016-08-30	61.50
2016-08-31	61.50
2016-09-01	61.50
2016-09-02	61.75
2016-09-05	61.75
2016-09-07	61.76
2016-09-08	61.77
2016-09-09	61.77
2016-09-12	61.81
2016-09-13	62.00
2016-09-14	62.00
2016-09-15	62.00
2016-09-16	62.00
2016-09-19	62.00
2016-09-20	62.00
2016-09-21	62.00
2016-09-23	63.00
2016-09-26	63.00
2016-09-27	63.00
2016-09-28	63.05
2016-09-29	63.06
2016-09-30	63.06
2016-10-03	63.10
2016-10-04	63.20
2016-10-05	63.16
2016-10-06	63.20
2016-10-07	63.21
2016-10-10	63.21
2016-10-11	63.21
2016-10-12	63.21
2016-10-13	63.25
2016-10-14	63.20
2016-10-17	63.20
2016-10-18	63.21
2016-10-19	63.20
2016-10-21	63.21
2016-10-24	63.21
2016-10-25	63.31
2016-10-26	63.35
2016-10-27	64.00
2016-10-28	63.50
2016-10-31	64.00
2016-11-01	64.05
2016-11-02	64.05
2016-11-07	64.05
2016-11-08	64.07
2016-11-09	64.07
2016-11-11	64.10
2016-11-14	64.10
2016-11-15	64.10
2016-11-16	64.10
2016-11-22	64.10
2016-11-23	64.25
2016-11-24	64.25
2016-11-25	64.26
2016-11-29	64.25
2016-11-30	64.25
2016-12-01	64.25
2016-12-02	64.25
2016-12-05	64.27
2016-12-06	64.27
2016-12-07	64.27
2016-12-09	64.27
2016-12-15	64.30
2016-12-16	64.30
2016-12-19	64.30
2016-12-20	64.30
2016-12-21	64.30
2016-12-22	64.75
2016-12-23	64.31
2016-12-27	64.75
2016-12-28	64.75
2016-12-29	64.75
2016-12-30	64.75
2017-01-03	64.75
2017-01-04	64.75
2017-01-05	64.80
2017-01-06	65.00
2017-01-10	65.00
2017-01-11	65.00
2017-01-13	65.00
2017-01-16	66.00
2017-01-18	66.01
2017-01-20	66.00
2017-01-23	64.50
2017-01-24	64.50
2017-01-25	64.50
2017-01-26	65.00
2017-01-30	66.00
2017-01-31	66.00
2017-02-01	66.00
2017-02-02	66.00
2017-02-03	66.00
2017-02-06	66.00
2017-02-07	66.00
2017-02-08	65.05
2017-02-10	65.50
2017-02-13	65.50
2017-02-14	65.50
2017-02-15	65.50
2017-02-16	65.50
2017-02-17	65.50
2017-02-20	65.50
2017-02-21	65.10
2017-02-22	65.10
2017-02-23	65.50
2017-02-24	65.50
2017-03-02	65.50
2017-03-03	65.70
2017-03-06	65.70
2017-03-07	66.00
2017-03-08	66.01
2017-03-10	66.25
2017-03-13	66.50
2017-03-14	66.25
2017-03-16	66.25
2017-03-17	66.25
2017-03-20	66.25
2017-03-21	66.25
2017-03-22	66.51
2017-03-23	66.51
2017-03-24	66.50
2017-03-27	66.50
2017-03-28	66.50
2017-03-29	66.50
2017-03-30	66.51
2017-03-31	66.51
2017-04-03	66.51
2017-04-04	66.51
2017-04-05	66.52
2017-04-06	66.75
2017-04-07	66.76
2017-04-10	66.76
2017-04-12	66.76
2017-04-17	66.76
2017-04-18	66.76
2017-04-19	66.76
2017-04-20	66.76
2017-04-21	66.53
2017-04-24	66.75
2017-04-25	67.00
2017-04-26	67.00
2017-04-27	67.25
2017-04-28	67.25
2017-05-02	67.30
2017-05-03	67.26
2017-05-04	67.30
2017-05-05	67.50
2017-05-08	67.50
2017-05-09	67.70
2017-05-10	67.60
2017-05-11	67.60
2017-05-12	67.65
2017-05-15	67.70
2017-05-16	67.70
2017-05-17	67.66
2017-05-18	67.67
2017-05-19	68.00
2017-05-22	68.00
2017-05-23	68.00
2017-05-24	68.00
2017-05-25	68.00
2017-05-26	68.00
2017-05-29	68.00
2017-05-30	67.65
2017-06-01	67.50
2017-06-02	67.65
2017-06-06	67.51
2017-06-07	67.50
2017-06-08	67.50
2017-06-09	67.65
2017-06-12	67.65
2017-06-13	67.65
2017-06-14	67.65
2017-06-15	67.70
2017-06-16	67.70
2017-06-19	67.70
2017-06-20	67.75
2017-06-22	68.00
2017-06-23	68.00
2017-06-26	68.00
2017-06-27	68.00
2017-06-28	68.38
2017-06-29	68.38
2017-06-30	68.38
2017-07-03	67.70
2017-07-04	68.25
2017-07-05	68.50
2017-07-06	68.50
2017-07-07	69.00
2017-07-10	69.00
2017-07-11	69.00
2017-07-12	69.00
2017-07-13	69.00
2017-07-14	69.00
2017-07-17	69.00
2017-07-18	69.00
2017-07-19	69.00
2017-07-20	69.00
2017-07-21	69.00
2017-07-24	69.00
2017-07-25	69.00
2017-07-26	69.00
2017-07-27	70.00
2017-07-28	69.00
2017-07-31	69.00
2017-08-01	69.00
2017-08-02	69.00
2017-08-03	69.00
2017-08-04	70.00
2017-08-07	70.00
2017-08-08	70.00
2017-08-09	70.01
2017-08-10	70.00
2017-08-11	70.25
2017-08-14	70.25
2017-08-15	70.25
2017-08-16	70.50
2017-08-17	70.50
2017-08-18	70.50
2017-08-21	70.50
2017-08-22	70.50
2017-08-23	70.50
2017-08-24	70.50
2017-08-25	70.50
2017-08-28	70.50
2017-08-29	70.51
2017-08-30	70.51
2017-08-31	70.51
2017-09-01	70.50
2017-09-04	70.51
2017-09-05	70.51
2017-09-06	70.75
2017-09-07	71.25
2017-09-08	71.25
2017-09-13	71.25
2017-09-14	71.30
2017-09-15	71.31
2017-09-18	71.51
2017-09-19	71.52
2017-09-20	71.52
2017-09-21	72.00
2017-09-22	72.26
2017-09-25	72.26
2017-09-26	72.55
2017-09-27	72.60
2017-09-28	72.60
2017-09-29	72.60
2017-10-02	72.60
2017-10-03	72.75
2017-10-04	72.75
2017-10-05	72.75
2017-10-06	72.75
2017-10-13	73.70
2017-10-16	73.51
2017-10-17	73.55
2017-10-18	73.51
2017-10-19	73.50
2017-10-20	73.50
2017-10-23	73.75
2017-10-24	73.50
2017-10-25	73.51
2017-10-26	73.75
2017-10-27	74.00
2017-10-30	74.00
2017-10-31	74.06
2017-11-01	74.06
2017-11-02	74.20
2017-11-07	74.20
2017-11-08	74.21
2017-11-09	74.50
2017-11-13	74.50
2017-11-14	74.50
2017-11-15	74.51
2017-11-16	74.51
2017-11-17	74.51
2017-11-20	74.52
2017-11-21	74.56
2017-11-22	74.60
2017-11-23	74.61
2017-11-24	74.62
2017-11-27	74.62
2017-11-29	74.62
2017-11-30	74.63
2017-12-01	74.63
2017-12-04	74.66
2017-12-05	74.66
2017-12-06	74.66
2017-12-07	74.70
2017-12-11	74.70
2017-12-12	74.70
2017-12-13	74.82
2017-12-14	74.85
2017-12-15	74.85
2017-12-18	75.00
2017-12-19	75.01
2017-12-20	75.02
2017-12-21	75.50
2017-12-22	75.50
2017-12-26	75.50
2017-12-27	75.60
2017-12-28	75.65
2017-12-29	75.65
2018-01-02	75.71
2018-01-03	75.71
2018-01-04	75.72
2018-01-05	75.72
2018-01-08	75.80
2018-01-10	75.90
2018-01-11	75.90
2018-01-12	76.01
2018-01-15	76.02
2018-01-16	76.04
2018-01-17	76.04
2018-01-18	76.04
2018-01-19	76.25
2018-01-22	76.25
2018-01-23	76.35
2018-01-24	76.35
2018-01-25	76.40
2018-01-26	76.50
2018-01-29	76.50
2018-01-30	76.61
2018-01-31	76.68
2018-02-01	76.68
2018-02-02	76.75
2018-02-05	76.80
2018-02-06	77.00
2018-02-07	77.01
2018-02-08	77.05
2018-02-09	77.10
2018-02-15	77.52
2018-02-16	78.00
2018-02-19	78.60
2018-02-20	78.80
2018-02-21	79.01
2018-02-22	79.45
2018-02-23	79.45
2018-02-26	79.45
2018-02-27	80.00
2018-02-28	80.00
2018-03-01	80.20
2018-03-02	80.25
2018-03-05	80.60
2018-03-06	80.60
2018-03-07	81.00
2018-03-08	81.00
2018-03-09	81.05
2018-03-12	81.20
2018-03-13	81.20
2018-03-14	81.20
2018-03-15	81.20
2018-03-16	81.25
2018-03-19	81.26
2018-03-20	81.36
2018-03-26	82.00
2018-03-27	82.00
2018-03-28	84.00
2018-04-02	84.00
2018-04-03	84.26
2018-04-04	84.30
2018-04-05	84.30
2018-04-06	84.30
2018-04-09	84.60
2018-04-10	84.60
2018-04-11	84.65
2018-04-12	85.75
2018-04-13	86.50
2018-04-16	86.50
2018-04-17	86.55
2018-04-18	87.00
2018-04-19	87.20
2018-04-20	90.00
2018-04-23	90.00
2018-04-24	90.00
2018-04-25	91.00
2018-04-26	91.00
2018-04-27	91.25
2018-04-30	91.25
2018-05-02	91.25
2018-05-03	91.25
2018-05-04	91.25
2018-05-07	91.25
2018-05-08	91.25
2018-05-09	91.25
2018-05-10	91.24
2018-05-11	90.00
2018-05-14	90.49
2018-05-15	90.45
2018-05-16	90.45
2018-05-17	90.40
2018-05-18	90.40
2018-05-21	90.40
2018-05-22	90.39
2018-05-23	90.00
2018-05-24	90.00
2018-05-25	89.99
2018-05-28	89.50
2018-05-29	89.90
2018-05-30	89.98
2018-05-31	89.98
2018-06-04	89.90
2018-06-05	89.90
2018-06-06	89.50
2018-06-07	89.50
2018-06-08	89.45
2018-06-11	89.45
2018-06-12	89.44
2018-06-13	89.40
2018-06-14	89.40
2018-06-15	89.40
2018-06-18	89.40
2018-06-19	89.40
2018-06-20	89.40
2018-06-21	89.00
2018-06-22	89.00
2018-06-25	89.00
2018-06-26	89.00
2018-06-27	88.00
2018-06-28	88.00
2018-06-29	87.00
2018-07-02	85.00
2018-07-03	85.00
2018-07-04	84.99
2018-07-05	84.99
2018-07-06	84.99
2018-07-09	84.60
2018-07-10	84.50
2018-07-11	84.40
2018-07-12	84.00
2018-07-13	84.00
2018-07-16	83.45
2018-07-17	84.00
2018-07-18	83.80
2018-07-19	83.80
2018-07-20	83.80
2018-07-23	83.80
2018-07-24	83.80
2018-07-25	83.00
2018-07-26	83.00
2018-07-27	83.00
2018-07-30	82.90
2018-07-31	82.90
2018-08-01	82.90
2018-08-02	82.50
2018-08-03	82.80
2018-08-06	82.75
2018-08-07	82.00
2018-08-08	82.00
2018-08-09	81.99
2018-08-10	81.99
2018-08-13	81.85
2018-08-14	81.50
2018-08-15	81.50
2018-08-16	81.00
2018-08-20	81.00
2018-08-21	81.00
2018-08-22	80.76
2018-08-23	80.76
2018-08-24	80.50
2018-08-27	80.49
2018-08-28	80.49
2018-08-29	80.50
2018-08-30	80.00
2018-08-31	80.00
2018-09-03	80.00
2018-09-04	80.00
2018-09-05	80.00
2018-09-06	80.00
2018-09-07	80.00
2018-09-10	80.00
2018-09-11	80.00
2018-09-12	80.00
2018-09-13	80.00
2018-09-14	80.00
2018-09-17	80.00
2018-09-18	79.99
2018-09-19	80.00
2018-09-20	80.00
2018-09-21	80.00
2018-09-24	79.99
2018-09-25	79.99
2018-09-26	79.99
2018-09-27	79.99
2018-09-28	79.99
2018-10-01	79.99
2018-10-02	79.99
2018-10-03	79.99
2018-10-04	80.00
2018-10-05	80.00
2018-10-08	80.00
2018-10-09	80.00
2018-10-10	79.74
2018-10-12	79.50
2018-10-15	79.50
2018-10-16	79.50
2018-10-17	79.50
2018-10-18	79.50
2018-10-19	79.49
2018-10-22	79.49
2018-10-23	79.49
2018-10-24	79.49
2018-10-25	78.48
2018-10-26	78.47
2018-10-29	78.40
2018-10-30	78.40
2018-10-31	78.39
2018-11-01	78.20
2018-11-02	78.19
2018-11-06	78.00
2018-11-08	78.00
2018-11-09	78.00
2018-11-12	78.00
2018-11-13	78.00
2018-11-14	78.00
2018-11-15	77.99
2018-11-16	77.99
2018-11-19	77.99
2018-11-20	77.99
2018-11-21	77.99
2018-11-22	77.89
2018-11-26	77.99
2018-11-27	77.99
2018-11-29	78.00
2018-11-30	77.77
2018-12-03	77.77
2018-12-04	77.50
2018-12-05	77.50
2018-12-06	77.50
2018-12-07	77.50
2018-12-10	77.50
2018-12-11	77.49
2018-12-12	77.25
2018-12-13	77.25
2018-12-14	77.00
2018-12-17	77.25
2018-12-18	77.50
2018-12-19	77.50
2018-12-20	77.25
2018-12-21	77.25
2018-12-24	77.25
2018-12-26	77.25
2018-12-27	76.80
2018-12-28	76.80
2019-01-02	76.80
2019-01-03	77.24
2019-01-04	77.00
2019-01-07	77.00
2019-01-08	77.00
2019-01-10	77.00
2019-01-11	77.00
2019-01-14	77.00
2019-01-15	77.00
2019-01-16	77.00
2019-01-17	77.01
2019-01-18	77.01
2019-01-22	77.01
2019-01-23	77.01
2019-01-24	77.02
2019-01-28	77.01
2019-01-31	77.01
2019-02-01	77.06
2019-02-04	77.05
2019-02-05	77.05
2019-02-06	77.05
2019-02-08	77.05
2019-02-11	77.20
2019-02-18	77.05
2019-02-19	77.05
2019-02-20	77.00
2019-02-21	77.05
2019-02-22	77.00
2019-02-25	77.00
2019-02-26	77.00
2019-02-27	77.00
2019-02-28	77.10
2019-03-12	77.05
2019-03-14	77.00
2019-03-15	77.00
2019-03-18	77.01
2019-03-19	78.00
2019-03-20	78.00
2019-03-21	78.00
2019-03-22	78.00
2019-03-25	78.00
2019-03-26	78.00
2019-03-27	78.50
2019-03-28	79.05
2019-03-29	79.05
2019-04-01	80.00
2019-04-02	80.00
2019-04-04	80.75
2019-04-05	80.75
2019-04-09	81.00
2019-04-10	81.00
2019-04-15	81.00
2019-04-16	81.25
2019-04-17	81.50
2019-04-22	81.75
2019-04-24	81.76
2019-04-25	82.00
2019-04-26	82.25
2019-04-29	82.25
2019-04-30	82.25
2019-05-06	82.27
2019-05-07	82.50
2019-05-08	82.50
2019-05-09	82.76
2019-05-10	83.50
2019-05-17	83.60
2019-05-20	83.75
2019-05-21	83.75
2019-05-22	83.80
2019-05-27	84.06
2019-05-28	84.51
2019-05-30	84.00
2019-06-03	84.00
2019-06-04	84.00
2019-06-07	84.11
2019-06-10	84.45
2019-06-11	84.50
2019-06-13	85.00
2019-06-17	85.00
2019-06-18	85.01
2019-06-19	85.00
2019-06-20	85.00
2019-06-24	85.05
2019-06-25	85.05
2019-06-26	85.05
2019-06-27	85.26
2019-06-28	85.25
2019-07-03	85.26
2019-07-04	85.50
2019-07-09	85.50
2019-07-10	85.50
2019-07-11	86.02
2019-07-12	86.25
2019-07-15	86.25
2019-07-16	86.25
2019-07-17	86.00
2019-07-23	86.36
2019-07-24	86.30
2019-07-25	86.32
2019-07-29	86.36
2019-07-30	86.35
2019-07-31	86.35
2019-08-01	86.35
2019-08-02	86.35
2019-08-05	86.35
2019-08-06	86.56
2019-08-08	89.00
2019-08-09	89.00
2019-08-12	89.00
2019-08-13	89.00
2019-08-14	89.00
2019-08-16	89.00
2019-08-19	89.00
2019-08-20	88.99
2019-08-21	89.00
2019-08-22	89.00
2019-08-23	89.00
2019-08-26	89.00
2019-08-27	89.00
2019-08-28	89.00
2019-08-29	89.00
2019-08-30	87.50
2019-09-02	87.50
2019-09-03	87.50
2019-09-04	87.50
2019-09-05	87.48
2019-09-06	87.48
2019-09-10	87.48
2019-09-11	87.48
2019-09-13	87.48
2019-09-17	87.49
2019-09-18	87.49
2019-09-19	87.48
2019-09-20	87.48
2019-09-23	87.50
2019-09-24	87.50
2019-09-25	86.55
2019-09-26	86.55
2019-09-27	86.50
2019-09-30	86.50
2019-10-01	86.50
2019-10-03	86.44
2019-10-04	86.45
2019-10-07	86.44
2019-10-08	86.44
2019-10-09	86.44
2019-10-11	86.44
2019-10-14	86.45
2019-10-15	86.43
2019-10-16	86.55
2019-10-17	87.48
2019-10-18	87.48
2019-10-22	87.48
2019-10-23	87.45
2019-10-24	87.48
2019-10-25	87.00
2019-10-28	86.49
2019-10-29	86.00
2019-10-30	86.00
2019-11-06	86.00
2019-11-07	86.00
2019-11-08	86.00
2019-11-13	86.40
2019-11-15	86.40
2019-11-19	86.40
2019-11-20	86.40
2019-11-22	86.25
2019-11-25	86.35
2019-11-26	86.40
2019-11-29	86.30
2019-12-02	86.30
2019-12-03	86.25
2019-12-04	86.20
2019-12-05	86.30
2019-12-06	86.30
2019-12-10	85.60
2019-12-12	85.60
2019-12-13	85.60
2019-12-16	85.61
2019-12-17	85.65
2019-12-18	86.40
2019-12-19	85.60
2019-12-20	85.90
2019-12-23	85.90
2019-12-26	85.90
2019-12-27	86.00
2019-12-30	86.00
2020-01-02	86.00
2020-01-03	86.00
2020-01-07	86.00
2020-01-08	85.99
2020-01-10	85.90
2020-01-13	86.00
2020-01-14	86.00
2020-01-15	86.00
2020-01-16	86.00
2020-01-17	86.00
2020-01-20	85.99
2020-01-21	86.00
2020-01-22	85.99
2020-01-23	86.00
2020-01-27	86.00
2020-01-28	85.90
2020-01-29	86.00
2020-01-30	86.00
2020-01-31	85.94
2020-02-06	85.90
2020-02-07	85.94
2020-02-10	85.94
2020-02-11	85.94
2020-02-12	85.88
2020-02-13	85.88
2020-02-17	85.88
2020-02-19	85.88
2020-02-20	85.75
2020-02-21	85.79
2020-02-27	85.75
2020-02-28	85.75
2020-03-03	85.70
2020-03-04	85.70
2020-03-06	85.69
2020-03-09	85.68
2020-03-10	84.89
2020-03-12	84.87
2020-03-16	84.85
2020-03-18	83.94
2020-03-31	81.43
2020-04-03	80.00
2020-04-06	80.00
2020-04-23	79.74
2020-04-27	79.25
2020-04-28	79.00
2020-04-29	79.00
2020-05-05	78.34
2020-05-07	75.00
2020-05-12	73.78
2020-05-13	70.00
2020-05-15	65.00
2020-05-18	64.99
2020-05-19	64.99
2020-05-22	65.00
2020-05-25	64.00
2020-05-26	64.00
2020-05-27	65.00
2020-05-28	65.00
2020-05-29	64.00
2020-06-01	65.00
2020-06-02	65.00
2020-06-03	65.00
2020-06-05	73.79
2020-06-10	73.80
2020-06-11	73.90
2020-06-12	73.89
2020-06-15	72.00
2020-06-16	72.00
2020-06-17	68.00
2020-06-18	73.00
2020-06-23	72.49
2020-07-01	73.00
2020-07-03	72.00
2020-07-06	72.00
2020-07-07	72.99
2020-07-10	71.99
2020-07-17	72.00
2020-07-20	71.80
2020-07-21	71.99
2020-07-23	71.80
2020-07-24	70.99
2020-07-29	69.00
2020-07-31	69.00
2020-08-03	70.99
2020-08-04	70.98
2020-08-05	69.00
2020-08-06	69.00
2020-08-07	69.01
2020-08-12	70.10
2020-08-14	70.99
2020-08-17	70.99
2020-08-18	70.98
2020-08-20	70.00
2020-08-24	70.00
2020-08-25	70.01
2020-08-26	70.95
2020-08-28	70.94
2020-09-03	70.00
2020-09-04	70.01
2020-09-08	70.95
2020-09-10	70.94
2020-09-15	70.94
2020-09-18	70.79
2020-09-21	70.75
2020-09-28	69.00
2020-09-29	68.99
2020-10-01	68.50
2020-10-02	68.56
2020-10-05	69.00
2020-10-06	68.55
2020-10-07	68.60
2020-10-08	68.60
2020-10-12	68.60
2020-10-14	69.00
2020-10-15	68.55
2020-10-16	68.59
2020-10-19	67.50
2020-10-20	67.50
2020-10-22	67.50
2020-10-23	66.99
2020-10-26	66.99
2020-10-27	66.49
2020-10-28	66.49
2020-10-29	66.50
2020-11-02	66.50
2020-11-09	66.50
2020-11-11	66.50
2020-11-12	66.40
2020-11-13	66.00
2020-11-16	65.00
2020-11-18	66.30
2020-11-19	66.40
2020-11-20	66.40
2020-11-24	66.50
2020-11-25	66.50
2020-12-01	68.00
2020-12-03	68.00
2020-12-04	68.00
2020-12-07	68.00
2020-12-09	68.00
2020-12-10	68.00
2020-12-11	68.00
2020-12-14	67.75
2020-12-15	66.50
2020-12-16	67.75
2020-12-17	67.49
2020-12-18	67.49
2020-12-23	65.99
2020-12-24	65.00
2020-12-28	65.00
2020-12-29	64.69
2020-12-30	64.00
2021-01-04	63.98
2021-01-05	60.00
2021-01-07	62.06
2021-01-08	64.00
2021-01-11	63.99
2021-01-12	60.01
2021-01-13	60.00
2021-01-14	60.00
2021-01-15	60.00
2021-01-18	60.00
2021-01-19	64.00
2021-01-20	63.99
2021-01-21	64.00
2021-01-22	63.50
2021-01-25	64.00
2021-01-26	63.50
2021-01-27	64.00
2021-01-28	60.55
2021-01-29	63.99
2021-02-01	61.00
2021-02-02	62.00
2021-02-03	61.00
2021-02-04	61.00
2021-02-05	61.50
2021-02-08	62.00
2021-02-09	61.50
2021-02-10	63.00
2021-02-11	63.00
2021-02-12	63.00
2021-02-15	63.00
2021-02-16	63.00
2021-02-17	64.00
2021-02-18	63.00
2021-02-19	63.00
2021-02-22	63.75
2021-02-23	63.80
2021-02-24	63.80
2021-02-25	63.65
2021-02-26	63.50
2021-03-01	63.50
2021-03-02	63.25
2021-03-03	63.25
2021-03-04	63.50
2021-03-05	63.51
2021-03-08	64.50
2021-03-09	64.50
2021-03-10	65.01
2021-03-11	65.01
2021-03-12	65.06
2021-03-15	65.10
2021-03-16	65.30
2021-03-17	66.00
2021-03-18	66.01
2021-03-19	66.01
2021-03-22	67.00
2021-03-23	67.00
2021-03-24	66.02
2021-03-25	67.01
2021-03-26	67.01
2021-03-29	67.50
2021-03-30	67.50
2021-03-31	67.50
2021-04-01	67.50
2021-04-02	67.50
2021-04-05	67.51
2021-04-06	67.51
2021-04-07	68.24
2021-04-08	68.25
2021-04-09	68.25
2021-04-12	68.25
2021-04-13	68.25
2021-04-14	69.00
2021-04-15	68.50
2021-04-16	68.51
2021-04-19	69.00
2021-04-20	69.00
2021-04-21	69.00
2021-04-22	69.00
2021-04-23	69.00
2021-04-26	69.00
2021-04-27	69.00
2021-04-28	69.00
2021-04-29	69.00
2021-04-30	69.00
2021-05-03	69.00
2021-05-04	69.61
2021-05-05	72.00
2021-05-06	72.00
2021-05-07	72.00
2021-05-10	72.00
2021-05-11	72.00
2021-05-12	72.00
2021-05-13	72.00
2021-05-14	72.00
2021-05-17	72.00
2021-05-18	72.00
2021-05-19	72.00
2021-05-20	71.00
2021-05-21	72.00
2021-05-24	71.99
2021-05-25	72.00
2021-05-26	72.00
2021-05-27	72.00
2021-05-28	72.00
2021-05-31	72.00
2021-06-01	72.00
2021-06-02	72.00
2021-06-03	72.00
2021-06-04	72.00
2021-06-07	72.00
2021-06-08	73.50
2021-06-09	73.50
2021-06-10	73.50
2021-06-11	73.50
2021-06-14	73.50
2021-06-15	73.49
2021-06-16	73.50
2021-06-17	73.50
2021-06-18	73.50
2021-06-21	73.49
2021-06-22	73.00
2021-06-23	72.50
2021-06-24	73.00
2021-06-25	73.00
2021-06-28	73.00
2021-06-29	73.00
2021-06-30	73.00
2021-07-01	78.00
2021-07-02	75.00
2021-07-05	75.00
2021-07-06	75.26
2021-07-07	75.26
2021-07-08	75.25
2021-07-09	77.50
2021-07-12	77.49
2021-07-13	76.01
2021-07-14	77.24
2021-07-15	77.25
2021-07-16	77.24
2021-07-19	76.01
2021-07-20	76.00
2021-07-21	75.99
2021-07-22	76.00
2021-07-23	76.00
2021-07-26	75.50
2021-07-27	75.49
2021-07-28	75.48
2021-07-29	73.25
2021-07-30	73.25
2021-08-02	73.25
2021-08-03	73.25
2021-08-04	72.50
2021-08-05	72.50
2021-08-06	72.50
2021-08-09	72.50
2021-08-10	72.49
2021-08-11	72.49
2021-08-12	72.49
2021-08-13	72.49
2021-08-16	72.00
2021-08-17	72.00
2021-08-18	72.01
2021-08-19	72.00
2021-08-20	72.00
2021-08-23	72.00
2021-08-24	72.00
2021-08-25	71.50
2021-08-26	71.49
2021-08-27	71.50
2021-08-30	71.50
2021-08-31	71.50
2021-09-01	71.50
2021-09-02	71.50
2021-09-03	72.45
2021-09-06	71.26
2021-09-07	71.00
2021-09-08	70.00
2021-09-09	71.00
2021-09-10	70.10
2021-09-13	70.10
2021-09-14	71.10
2021-09-15	70.00
2021-09-16	70.00
2021-09-17	70.00
2021-09-20	70.00
2021-09-21	70.00
2021-09-22	70.00
2021-09-23	70.00
2021-09-24	70.00
2021-09-27	70.00
2021-09-28	70.00
2021-09-29	69.50
2021-09-30	69.00
2021-10-01	69.00
2021-10-04	69.00
2021-10-05	70.00
2021-10-06	69.00
2021-10-07	69.00
2021-10-08	69.00
2021-10-11	69.00
2021-10-12	69.00
2021-10-13	68.50
2021-10-14	68.50
2021-10-15	68.50
2021-10-18	68.50
2021-10-19	69.01
2021-10-20	70.00
2021-10-21	70.00
2021-10-22	70.00
2021-10-25	72.45
2021-10-26	70.00
2021-10-27	70.00
2021-10-28	70.00
2021-10-29	70.00
2021-11-01	68.50
2021-11-02	69.00
2021-11-03	69.00
2021-11-04	69.00
2021-11-05	69.00
2021-11-08	70.00
2021-11-09	70.00
2021-11-10	70.00
2021-11-11	70.00
2021-11-12	69.00
2021-11-15	69.00
2021-11-16	69.00
2021-11-17	68.99
2021-11-18	69.50
2021-11-19	70.00
2021-11-22	70.01
2021-11-23	70.01
2021-11-24	70.01
2021-11-25	70.01
2021-11-26	70.00
2021-11-29	70.00
2021-11-30	69.50
2021-12-01	69.50
2021-12-02	69.50
2021-12-03	69.50
2021-12-06	69.50
2021-12-07	69.00
2021-12-08	69.00
2021-12-09	69.50
2021-12-10	69.50
2021-12-13	68.50
2021-12-14	68.50
2021-12-15	68.50
2021-12-16	68.00
2021-12-17	68.50
2021-12-20	68.50
2021-12-21	68.50
2021-12-22	69.45
2021-12-23	69.75
2021-12-24	69.75
2021-12-27	70.00
2021-12-28	70.00
2021-12-29	71.00
2021-12-30	70.00
2022-01-03	70.00
2022-01-04	70.00
2022-01-05	70.00
2022-01-06	70.00
2022-01-07	70.00
2022-01-10	70.00
2022-01-11	70.00
2022-01-12	70.00
2022-01-13	70.00
2022-01-14	70.00
2022-01-17	70.00
2022-01-18	72.00
2022-01-19	72.00
2022-01-20	72.00
2022-01-21	72.00
2022-01-24	72.00
2022-01-25	70.00
2022-01-26	70.00
2022-01-27	70.00
2022-01-28	72.00
2022-01-31	72.00
2022-02-01	72.00
2022-02-02	72.00
2022-02-03	72.00
2022-02-04	72.00
2022-02-07	73.00
2022-02-08	73.00
2022-02-09	72.50
2022-02-10	72.50
2022-02-11	72.25
2022-02-14	72.25
2022-02-15	72.00
2022-02-16	72.25
2022-02-17	72.25
2022-02-18	72.24
2022-02-21	70.25
2022-02-22	70.25
2022-02-23	72.25
2022-02-24	72.00
2022-02-25	72.25
2022-02-28	72.25
2022-03-01	72.25
2022-03-02	70.25
2022-03-03	70.25
2022-03-04	70.55
2022-03-07	72.20
2022-03-08	72.20
2022-03-09	72.00
2022-03-10	71.00
2022-03-11	71.00
2022-03-14	72.00
2022-03-15	71.90
2022-03-16	71.89
2022-03-17	72.00
2022-03-18	71.95
2022-03-21	71.95
2022-03-22	71.95
2022-03-23	71.95
2022-03-24	71.95
2022-03-25	71.90
2022-03-28	72.25
2022-03-29	71.90
2022-03-30	71.90
2022-03-31	71.90
2022-04-01	71.90
2022-04-04	72.00
2022-04-05	72.25
2022-04-06	72.25
2022-04-07	72.25
2022-04-08	72.25
2022-04-11	72.50
2022-04-12	72.50
2022-04-13	72.25
2022-04-14	72.25
2022-04-15	72.25
2022-04-18	72.49
2022-04-19	72.49
2022-04-20	72.49
2022-04-21	72.50
2022-04-22	72.51
2022-04-25	72.50
2022-04-26	73.00
2022-04-27	73.00
2022-04-28	72.99
2022-04-29	72.99
2022-05-02	72.99
2022-05-03	72.98
2022-05-04	73.00
2022-05-05	72.80
2022-05-06	72.80
2022-05-09	73.00
2022-05-10	73.00
2022-05-11	72.50
2022-05-12	72.50
2022-05-13	72.30
2022-05-16	72.30
2022-05-17	72.49
2022-05-18	72.50
2022-05-19	72.50
2022-05-20	73.00
2022-05-23	73.00
2022-05-24	73.00
2022-05-25	72.50
2022-05-26	73.00
2022-05-27	73.00
2022-05-30	73.00
2022-05-31	72.99
2022-06-01	72.99
2022-06-02	72.87
2022-06-03	73.00
2022-06-06	72.50
2022-06-07	73.00
2022-06-08	73.00
2022-06-09	73.00
2022-06-10	72.99
2022-06-13	72.50
2022-06-14	72.00
2022-06-15	72.00
2022-06-16	72.50
2022-06-17	71.50
2022-06-20	71.50
2022-06-21	71.50
2022-06-22	71.99
2022-06-23	72.00
2022-06-24	72.00
2022-06-27	72.00
2022-06-28	71.50
2022-06-29	71.50
2022-06-30	71.50
2022-07-01	71.50
2022-07-04	71.50
2022-07-05	71.50
2022-07-06	71.50
2022-07-07	71.25
2022-07-08	72.00
2022-07-11	71.25
2022-07-12	73.00
2022-07-13	71.50
2022-07-14	71.50
2022-07-15	71.50
2022-07-18	71.50
2022-07-19	71.49
2022-07-20	71.49
2022-07-21	71.50
2022-07-22	71.50
2022-07-25	71.50
2022-07-26	71.50
2022-07-27	71.50
2022-07-28	71.51
2022-07-29	71.50
2022-08-01	71.10
2022-08-02	71.10
2022-08-03	71.90
2022-08-04	71.90
2022-08-05	71.50
2022-08-08	71.50
2022-08-09	71.10
2022-08-10	71.00
2022-08-11	71.00
2022-08-12	71.30
2022-08-15	71.30
2022-08-16	72.00
2022-08-17	71.00
2022-08-18	72.50
2022-08-19	72.50
2022-08-22	72.50
2022-08-23	71.50
2022-08-24	71.00
2022-08-25	71.90
2022-08-26	71.90
2022-08-29	71.90
2022-08-30	71.89
2022-08-31	71.90
2022-09-01	72.50
2022-09-02	72.50
2022-09-05	72.50
2022-09-06	71.90
2022-09-07	71.90
2022-09-08	71.90
2022-09-09	71.90
2022-09-12	71.90
2022-09-13	71.90
2022-09-14	71.80
2022-09-15	71.50
2022-09-16	71.50
2022-09-19	71.50
2022-09-20	70.50
2022-09-21	70.50
2022-09-22	70.51
2022-09-23	70.51
2022-09-26	72.45
2022-09-27	72.45
2022-09-28	72.45
2022-09-29	72.45
2022-09-30	71.99
2022-10-03	72.00
2022-10-04	72.00
2022-10-05	71.50
2022-10-06	71.50
2022-10-07	71.50
2022-10-10	70.50
2022-10-11	70.50
2022-10-12	70.50
2022-10-13	71.00
2022-10-14	70.50
2022-10-17	70.50
2022-10-18	70.75
2022-10-19	70.75
2022-10-20	71.25
2022-10-21	70.74
2022-10-24	70.74
2022-10-25	70.74
2022-10-26	70.74
2022-10-27	70.74
2022-10-28	70.74
2022-10-31	70.74
2022-11-01	71.00
2022-11-02	71.01
2022-11-03	71.01
2022-11-04	71.01
2022-11-07	71.00
2022-11-08	71.01
2022-11-09	71.00
2022-11-10	71.00
2022-11-11	71.24
2022-11-14	70.00
2022-11-15	70.00
2022-11-16	69.90
2022-11-17	71.25
2022-11-18	71.40
2022-11-21	71.39
2022-11-22	71.39
2022-11-23	71.89
2022-11-24	71.89
2022-11-25	72.40
2022-11-28	72.40
2022-11-29	72.39
2022-11-30	72.39
2022-12-01	71.99
2022-12-02	71.00
2022-12-05	71.00
2022-12-06	71.00
2022-12-07	71.01
2022-12-08	71.01
2022-12-09	71.01
2022-12-12	71.75
2022-12-13	71.75
2022-12-14	71.75
2022-12-15	71.00
2022-12-16	71.00
2022-12-19	70.00
2022-12-20	70.00
2022-12-21	70.01
2022-12-22	70.00
2022-12-23	70.00
2022-12-26	70.00
2022-12-27	70.00
2022-12-28	70.00
2022-12-29	70.00
2022-12-30	69.99
2023-01-02	69.99
2023-01-03	69.99
2023-01-04	70.99
2023-01-05	71.00
2023-01-06	71.00
2023-01-09	71.00
2023-01-10	70.00
2023-01-11	70.00
2023-01-12	69.99
2023-01-13	70.00
2023-01-16	70.25
2023-01-17	71.00
2023-01-18	71.00
2023-01-19	71.00
2023-01-20	71.00
2023-01-23	71.00
2023-01-24	71.75
2023-01-25	71.75
2023-01-26	71.74
2023-01-27	71.50
2023-01-30	71.60
2023-01-31	71.60
2023-02-01	71.75
2023-02-02	71.75
2023-02-03	71.74
2023-02-06	71.74
2023-02-07	72.00
2023-02-08	71.50
2023-02-09	71.50
2023-02-10	71.50
2023-02-13	72.00
2023-02-14	72.00
2023-02-15	71.50
2023-02-16	71.50
2023-02-17	71.51
2023-02-20	71.51
2023-02-21	71.51
2023-02-22	71.51
2023-02-23	72.50
2023-02-24	72.50
2023-02-27	72.21
2023-02-28	72.21
2023-03-01	72.00
2023-03-02	72.10
2023-03-03	72.20
2023-03-06	72.20
2023-03-07	72.20
2023-03-08	72.20
2023-03-09	71.60
2023-03-10	72.00
2023-03-13	71.50
2023-03-14	71.50
2023-03-15	71.50
2023-03-16	71.50
2023-03-17	72.50
2023-03-20	72.50
2023-03-21	72.50
2023-03-22	72.50
2023-03-23	72.50
2023-03-24	71.50
2023-03-27	71.50
2023-03-28	75.00
2023-03-29	75.00
2023-03-30	72.50
2023-03-31	72.50
2023-04-03	72.50
2023-04-04	72.50
2023-04-05	72.50
2023-04-06	72.50
2023-04-07	72.50
2023-04-10	72.50
2023-04-11	72.50
2023-04-12	72.00
2023-04-13	72.49
2023-04-14	72.50
2023-04-17	72.50
2023-04-18	72.50
2023-04-19	72.50
2023-04-20	73.00
2023-04-21	74.00
2023-04-24	73.00
2023-04-25	73.00
2023-04-26	73.00
2023-04-27	73.00
2023-04-28	73.00
2023-05-01	73.00
2023-05-02	73.00
2023-05-03	73.00
2023-05-04	72.00
2023-05-05	72.00
2023-05-08	72.00
2023-05-09	72.00
2023-05-10	72.00
2023-05-11	73.99
2023-05-12	72.00
2023-05-15	72.00
2023-05-16	72.00
2023-05-17	72.26
2023-05-18	74.00
2023-05-19	74.00
2023-05-22	74.00
2023-05-23	73.98
2023-05-24	73.98
2023-05-25	73.50
2023-05-26	72.00
2023-05-29	73.50
2023-05-30	73.50
2023-05-31	73.50
2023-06-01	73.50
2023-06-02	73.50
2023-06-05	73.50
2023-06-06	73.50
2023-06-07	72.00
2023-06-08	72.00
2023-06-09	72.00
2023-06-12	72.00
2023-06-13	72.00
2023-06-14	72.00
2023-06-15	72.00
2023-06-16	73.50
2023-06-19	73.50
2023-06-20	73.50
2023-06-21	72.50
2023-06-22	72.50
2023-06-23	72.00
2023-06-26	72.00
2023-06-27	72.00
2023-06-28	72.01
2023-06-29	72.01
2023-06-30	72.00
2023-07-03	72.00
2023-07-04	72.00
2023-07-05	73.00
2023-07-06	72.00
2023-07-07	72.00
2023-07-10	72.00
2023-07-11	72.00
2023-07-12	72.00
2023-07-13	72.00
2023-07-14	72.00
2023-07-17	72.00
2023-07-18	72.00
2023-07-19	72.50
2023-07-20	72.00
2023-07-21	72.25
2023-07-24	72.25
2023-07-25	74.99
2023-07-26	72.25
2023-07-27	72.00
2023-07-28	72.00
2023-07-31	74.99
2023-08-01	72.50
2023-08-02	72.50
2023-08-03	74.40
2023-08-04	74.40
2023-08-07	74.40
2023-08-08	74.40
2023-08-09	72.26
2023-08-10	72.26
2023-08-11	72.31
2023-08-14	73.95
2023-08-15	73.95
2023-08-16	73.95
2023-08-17	73.69
2023-08-18	73.75
2023-08-21	73.75
2023-08-22	73.75
2023-08-23	73.74
2023-08-24	73.74
2023-08-25	73.74
2023-08-28	72.30
2023-08-29	72.30
2023-08-30	72.30
2023-08-31	73.74
2023-09-01	73.74
2023-09-04	73.74
2023-09-05	73.75
2023-09-06	73.75
2023-09-07	73.75
2023-09-08	72.25
2023-09-11	72.25
2023-09-12	72.25
2023-09-13	73.45
2023-09-14	72.25
2023-09-15	75.00
2023-09-18	75.00
2023-09-19	75.00
2023-09-20	75.00
2023-09-21	75.00
2023-09-22	72.25
2023-09-25	72.25
2023-09-26	72.25
2023-09-27	72.25
2023-09-28	75.00
2023-09-29	75.00
2023-10-02	74.00
2023-10-03	74.00
2023-10-04	74.00
2023-10-05	74.00
2023-10-06	74.00
2023-10-09	74.00
2023-10-10	74.00
2023-10-11	74.00
2023-10-12	73.75
2023-10-13	73.75
2023-10-16	73.75
2023-10-17	73.75
2023-10-18	73.75
2023-10-19	73.76
2023-10-20	73.76
2023-10-23	72.25
2023-10-24	72.56
2023-10-25	75.01
2023-10-26	75.00
2023-10-27	75.90
2023-10-30	75.90
2023-10-31	75.90
2023-11-01	75.90
2023-11-02	75.90
2023-11-03	75.90
2023-11-06	75.90
2023-11-07	75.90
2023-11-08	75.90
2023-11-09	75.90
2023-11-10	75.90
2023-11-13	75.90
2023-11-14	75.90
2023-11-15	76.00
2023-11-16	76.00
2023-11-17	76.00
2023-11-20	76.00
2023-11-21	79.00
2023-11-22	79.00
2023-11-23	79.00
2023-11-24	79.00
2023-11-27	78.99
2023-11-28	78.99
2023-11-29	78.99
2023-11-30	78.99
2023-12-01	75.00
2023-12-04	75.00
2023-12-05	74.00
2023-12-06	74.01
2023-12-07	74.99
2023-12-08	74.99
2023-12-11	74.99
2023-12-12	74.00
2023-12-13	75.00
2023-12-14	75.00
2023-12-15	76.50
2023-12-18	76.50
2023-12-19	77.00
2023-12-20	77.00
2023-12-21	79.70
2023-12-22	79.69
2023-12-25	79.69
2023-12-26	79.69
2023-12-27	79.69
2023-12-28	80.00
2023-12-29	80.00
2024-01-01	80.00
2024-01-02	80.00
2024-01-03	80.00
2024-01-04	79.90
2024-01-05	80.00
2024-01-08	80.00
2024-01-09	80.00
2024-01-10	80.00
2024-01-11	80.00
2024-01-12	80.00
2024-01-15	79.99
2024-01-16	79.99
2024-01-17	80.00
2024-01-18	80.00
2024-01-19	80.00
2024-01-22	79.99
2024-01-23	80.00
2024-01-24	81.00
2024-01-25	81.00
2024-01-26	80.00
2024-01-29	79.99
2024-01-30	78.00
2024-01-31	78.00
2024-02-01	81.00
2024-02-02	81.00
2024-02-05	82.00
2024-02-06	81.99
2024-02-07	81.99
2024-02-08	82.00
2024-02-09	81.99
2024-02-12	81.99
2024-02-13	81.99
2024-02-14	81.99
2024-02-15	81.99
2024-02-16	81.99
2024-02-19	81.99
2024-02-20	82.00
2024-02-21	82.50
2024-02-22	82.50
2024-02-23	82.50
2024-02-26	82.50
2024-02-27	82.99
2024-02-28	82.99
2024-02-29	83.00
2024-03-01	83.00
2024-03-04	83.00
2024-03-05	82.00
2024-03-06	82.00
2024-03-07	83.00
2024-03-08	83.00
2024-03-11	84.00
2024-03-12	83.99
2024-03-13	80.00
2024-03-14	81.50
2024-03-15	81.50
2024-03-18	82.00
2024-03-19	83.98
2024-03-20	83.99
2024-03-21	83.99
2024-03-22	84.00
2024-03-25	85.00
2024-03-26	85.00
2024-03-27	84.99
2024-03-28	84.99
2024-03-29	84.99
2024-04-01	84.99
2024-04-02	84.99
2024-04-03	85.00
2024-04-04	84.74
2024-04-05	84.74
2024-04-08	84.74
2024-04-09	84.74
2024-04-10	84.74
2024-04-11	84.75
2024-04-12	84.75
2024-04-15	84.74
2024-04-16	84.74
2024-04-17	84.74
2024-04-18	84.49
2024-04-19	84.50
2024-04-22	84.51
2024-04-23	84.51
2024-04-24	84.51