CMI Historical Prices

Summary

Key Stock Metrics

260.88

(March 14, 2024)

52-Week Low

387.90

(December 9, 2024)

52-Week High

387.90

(December 9, 2024)

All-Time High

330.71

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-10	11.64	11.64	11.30	11.32	1178800
2003-12-11	11.31	11.68	11.31	11.65	1762400
2003-12-12	11.68	11.78	11.62	11.78	1231600
2003-12-15	11.94	11.95	11.80	11.81	2556800
2003-12-16	11.76	11.82	11.73	11.81	1670000
2003-12-17	11.81	12.02	11.75	12.01	1780400
2003-12-18	12.06	12.47	12.04	12.44	3349600
2003-12-19	12.44	12.53	12.42	12.50	3240000
2003-12-22	12.46	12.48	12.32	12.39	1984800
2003-12-23	12.25	12.44	12.25	12.44	1086800
2003-12-24	12.41	12.41	12.30	12.35	397600
2003-12-26	12.38	12.45	12.32	12.36	340800
2003-12-29	12.37	12.44	12.36	12.43	1277600
2003-12-30	12.43	12.43	12.27	12.36	1434000
2003-12-31	12.33	12.39	12.23	12.24	1645200
2004-01-02	12.23	12.35	12.17	12.19	1761200
2004-01-05	12.44	12.76	12.40	12.74	3214000
2004-01-06	12.60	13.18	12.59	13.12	4423200
2004-01-07	13.12	13.31	13.06	13.31	2888000
2004-01-08	13.33	13.39	13.17	13.23	2704400
2004-01-09	13.23	13.23	12.96	12.97	1530800
2004-01-12	12.95	13.06	12.73	12.90	1634000
2004-01-13	12.94	13.09	12.82	12.91	781200
2004-01-14	12.93	13.16	12.90	13.12	1196000
2004-01-15	13.07	13.13	12.84	13.10	818800
2004-01-16	13.19	13.27	13.13	13.27	838800
2004-01-20	13.06	13.23	12.94	12.96	1026000
2004-01-21	12.93	13.17	12.87	13.13	1482800
2004-01-22	13.19	13.54	13.19	13.45	3238800
2004-01-23	13.45	13.46	12.89	12.96	2366000
2004-01-26	12.95	13.25	12.87	13.21	1277200
2004-01-27	13.19	13.74	13.18	13.45	4448000
2004-01-28	13.45	13.74	13.01	13.02	2856400
2004-01-29	13.08	13.16	12.57	12.69	2876400
2004-01-30	12.69	12.81	12.48	12.68	3228000
2004-02-02	12.66	12.66	12.35	12.46	4332800
2004-02-03	12.46	12.56	12.08	12.42	6558000
2004-02-04	12.35	12.42	12.12	12.18	3000800
2004-02-05	12.24	12.47	12.21	12.42	2069600
2004-02-06	12.35	12.63	12.31	12.63	2668400
2004-02-09	12.63	12.63	12.49	12.55	1630800
2004-02-10	12.56	12.74	12.54	12.66	1271200
2004-02-11	12.63	13.06	12.63	12.97	1799600
2004-02-12	12.90	13.11	12.90	13.03	1453600
2004-02-13	13.38	13.38	12.88	12.93	2552000
2004-02-17	13.10	13.26	13.08	13.18	1341600
2004-02-18	13.10	13.14	12.85	12.95	1453200
2004-02-19	13.00	13.08	12.78	12.84	1871200
2004-02-20	12.84	12.84	12.52	12.66	1769200
2004-02-23	12.66	12.66	12.33	12.35	2114800
2004-02-24	12.25	12.36	12.03	12.19	2902800
2004-02-25	12.28	12.36	12.15	12.33	1866000
2004-02-26	12.31	12.57	12.31	12.53	2494000
2004-02-27	12.60	12.60	12.31	12.35	3268800
2004-03-01	12.35	12.85	12.35	12.84	2254800
2004-03-02	12.89	13.39	12.88	13.24	4446000
2004-03-03	13.18	13.18	12.97	13.11	1548800
2004-03-04	13.09	13.20	12.95	13.13	1068400
2004-03-05	13.06	13.28	13.00	13.26	924800
2004-03-08	13.40	13.51	13.31	13.33	2552000
2004-03-09	13.33	13.47	13.10	13.12	1967600
2004-03-10	13.12	13.18	12.58	12.67	2839200
2004-03-11	12.67	12.78	12.53	12.57	2941200
2004-03-12	12.88	13.48	12.85	13.48	3376000
2004-03-15	13.42	13.49	13.13	13.13	3086400
2004-03-16	13.15	13.35	13.05	13.27	2139600
2004-03-17	13.28	13.79	13.26	13.73	2251200
2004-03-18	13.73	14.03	13.54	14.03	2470400
2004-03-19	14.02	14.18	13.90	13.90	2309600
2004-03-22	14.01	14.06	13.49	13.52	2667600
2004-03-23	13.64	13.85	13.60	13.74	1874400
2004-03-24	13.69	13.71	13.50	13.53	2555200
2004-03-25	13.54	13.78	13.51	13.69	2210400
2004-03-26	13.75	14.18	13.75	14.08	1638800
2004-03-29	14.23	14.58	14.22	14.40	2426000
2004-03-30	14.24	14.58	14.19	14.56	1163600
2004-03-31	14.52	14.71	14.49	14.61	1726400
2004-04-01	14.62	14.86	14.57	14.74	1605600
2004-04-02	14.88	14.99	14.77	14.93	2151200
2004-04-05	14.83	15.00	14.83	15.00	3019600
2004-04-06	15.69	16.27	15.25	16.04	14474000
2004-04-07	16.06	16.38	15.87	16.05	4614400
2004-04-08	16.03	16.18	15.78	15.93	2776800
2004-04-12	15.93	16.23	15.93	16.13	2128800
2004-04-13	16.13	16.22	15.84	15.92	3478400
2004-04-14	15.75	15.92	15.50	15.78	3889200
2004-04-15	15.78	16.05	15.78	15.91	2423600
2004-04-16	16.15	16.48	15.99	16.44	3440400
2004-04-19	16.44	16.61	16.28	16.49	2009200
2004-04-20	16.49	16.54	16.01	16.01	1892000
2004-04-21	16.01	16.26	15.75	16.22	2006400
2004-04-22	16.55	16.67	15.95	16.10	4513200
2004-04-23	16.10	16.17	15.72	15.75	4164000
2004-04-26	15.56	15.78	15.50	15.68	3880000
2004-04-27	15.44	15.87	15.44	15.66	2958000
2004-04-28	15.60	15.62	15.20	15.30	2726400
2004-04-29	15.39	15.39	14.77	15.04	1857600
2004-04-30	15.04	15.13	14.78	14.95	2991200
2004-05-03	14.95	15.48	14.95	15.30	3388000
2004-05-04	15.25	15.46	15.17	15.33	2847200
2004-05-05	15.34	15.48	15.30	15.40	1957200
2004-05-06	15.34	15.34	14.86	14.91	2630400
2004-05-07	14.86	15.00	14.59	14.61	2676800
2004-05-10	14.19	14.19	13.65	13.89	7223200
2004-05-11	13.89	13.92	13.70	13.81	5046400
2004-05-12	13.79	13.80	13.33	13.60	4595600
2004-05-13	13.60	14.02	13.53	13.91	3186800
2004-05-14	13.88	14.50	13.69	14.42	8463200
2004-05-17	14.25	14.25	14.00	14.10	3602800
2004-05-18	14.10	14.47	14.10	14.36	3575200
2004-05-19	14.56	14.98	14.31	14.34	5460800
2004-05-20	13.97	14.18	13.85	14.12	5443200
2004-05-21	14.12	14.12	13.45	13.67	7010000
2004-05-24	13.71	14.10	13.71	13.90	4979200
2004-05-25	13.90	14.28	13.81	14.25	2588800
2004-05-26	14.26	14.41	14.25	14.34	1804800
2004-05-27	14.40	14.74	14.40	14.60	3200400
2004-05-28	14.57	14.58	14.47	14.56	1744000
2004-06-01	14.54	14.82	14.54	14.75	2539600
2004-06-02	14.81	14.98	14.70	14.91	2385600
2004-06-03	14.91	14.93	14.74	14.75	2114000
2004-06-04	14.81	14.93	14.77	14.87	2477600
2004-06-07	14.93	15.42	14.93	15.33	3472400
2004-06-08	15.28	15.40	15.21	15.39	2308000
2004-06-09	15.39	15.48	15.34	15.36	3704800
2004-06-10	15.37	15.47	15.37	15.42	1932800
2004-06-14	15.39	15.39	15.07	15.15	1366800
2004-06-15	15.25	15.55	15.25	15.38	1422400
2004-06-16	15.38	15.38	15.14	15.24	1478400
2004-06-17	15.28	15.39	15.15	15.30	1958400
2004-06-18	15.38	15.47	15.31	15.39	1533200
2004-06-21	15.38	15.53	15.31	15.34	975600
2004-06-22	15.31	15.53	15.24	15.50	1823200
2004-06-23	15.50	15.72	15.50	15.70	1382000
2004-06-24	15.70	15.79	15.68	15.75	1332800
2004-06-25	15.75	15.93	15.75	15.87	1466000
2004-06-28	15.92	16.00	15.72	15.80	2035600
2004-06-29	15.80	15.81	15.68	15.73	1525200
2004-06-30	15.72	15.76	15.47	15.63	3516800
2004-07-01	15.63	15.70	15.40	15.43	4906400
2004-07-02	15.39	15.42	15.07	15.14	3144000
2004-07-06	15.14	15.14	14.87	14.90	2822000
2004-07-07	14.88	15.04	14.88	14.92	1676400
2004-07-08	14.92	15.04	14.77	14.81	1949200
2004-07-09	14.90	15.13	14.90	15.03	1963200
2004-07-12	15.05	15.31	15.02	15.24	2035600
2004-07-13	15.28	15.43	15.28	15.34	1613200
2004-07-14	15.44	15.80	15.39	15.53	3014800
2004-07-15	15.65	16.25	15.65	16.07	4750400
2004-07-16	16.07	16.24	15.88	15.94	2335200
2004-07-19	15.96	15.96	15.68	15.71	2612800
2004-07-20	15.70	15.82	15.66	15.75	2235200
2004-07-21	15.80	16.03	15.42	15.49	2389200
2004-07-22	15.28	15.51	14.94	15.50	3420800
2004-07-23	16.48	17.10	15.95	16.23	16719200
2004-07-26	16.29	17.11	16.29	16.86	7812400
2004-07-27	16.86	17.50	16.83	17.34	6497200
2004-07-28	16.88	17.33	16.88	17.21	5296000
2004-07-29	17.27	17.57	17.26	17.55	3584400
2004-07-30	17.48	17.53	17.23	17.36	2975600
2004-08-02	17.31	17.50	17.13	17.47	2278000
2004-08-03	17.50	17.66	17.29	17.29	7098400
2004-08-04	17.29	17.38	17.13	17.24	3099200
2004-08-05	17.28	17.34	16.66	16.67	3668000
2004-08-06	16.67	16.81	16.29	16.42	4265600
2004-08-09	16.42	16.66	16.36	16.38	2110000
2004-08-10	16.58	17.13	16.54	17.05	3918400
2004-08-11	16.99	17.03	16.78	16.96	3521200
2004-08-12	16.94	16.94	16.68	16.73	2417200
2004-08-13	16.75	16.87	16.26	16.35	3882400
2004-08-16	16.33	16.78	16.33	16.74	2252000
2004-08-17	16.83	16.96	16.60	16.66	1987600
2004-08-18	16.64	16.82	16.52	16.78	2170000
2004-08-19	16.80	16.83	16.45	16.65	2461200
2004-08-20	16.66	17.05	16.66	16.97	2699600
2004-08-23	17.00	17.11	16.88	17.01	2480400
2004-08-24	17.08	17.17	16.94	17.05	1521200
2004-08-25	17.04	17.25	16.90	17.23	1395200
2004-08-26	17.06	17.25	17.05	17.17	1071200
2004-08-27	17.16	17.25	17.07	17.18	915600
2004-08-30	17.13	17.15	16.84	16.85	1328800
2004-08-31	16.98	17.07	16.65	16.82	2271200
2004-09-01	16.82	17.22	16.82	17.19	1657600
2004-09-02	17.23	17.80	17.14	17.73	3261200
2004-09-03	17.69	17.86	17.60	17.75	2855200
2004-09-07	17.81	18.13	17.81	18.11	3084800
2004-09-08	18.05	18.05	17.80	17.82	1510000
2004-09-09	17.88	18.04	17.86	17.90	2298000
2004-09-10	17.90	17.90	17.69	17.82	1425600
2004-09-13	17.63	17.70	17.38	17.59	4558800
2004-09-14	17.59	17.70	17.48	17.57	1869600
2004-09-15	17.57	17.58	17.36	17.41	2089200
2004-09-16	17.41	17.62	17.41	17.57	1895200
2004-09-17	17.63	17.85	17.60	17.75	2230800
2004-09-20	17.75	18.09	17.75	17.90	2142000
2004-09-21	17.94	18.17	17.94	18.08	1670400
2004-09-22	18.06	18.31	17.88	18.22	3262800
2004-09-23	18.22	18.22	17.99	18.05	1353200
2004-09-24	18.04	18.05	17.71	17.93	1784000
2004-09-27	17.87	17.88	17.53	17.67	1398400
2004-09-28	17.69	18.12	17.61	18.04	1591200
2004-09-29	18.11	18.42	18.08	18.27	2888800
2004-09-30	18.31	18.55	18.26	18.47	1607600
2004-10-01	18.42	18.89	18.38	18.83	2652000
2004-10-04	18.83	19.15	18.72	18.77	3024000
2004-10-05	18.78	18.79	18.69	18.75	1699200
2004-10-06	18.76	18.87	18.73	18.77	1260400
2004-10-07	18.78	18.82	18.41	18.47	1392000
2004-10-08	18.46	18.46	18.24	18.33	1183600
2004-10-11	18.44	18.59	18.42	18.50	886000
2004-10-12	18.43	18.61	18.30	18.53	1956000
2004-10-13	18.56	18.58	18.08	18.19	1980400
2004-10-14	18.15	18.15	17.76	17.91	2836000
2004-10-15	17.91	18.24	17.90	18.07	1822000
2004-10-18	18.09	18.25	17.85	18.23	1671200
2004-10-19	18.29	18.74	18.25	18.41	3264800
2004-10-20	19.03	19.24	17.95	18.19	9571600
2004-10-21	17.88	17.93	16.82	16.94	12011600
2004-10-22	17.00	17.21	16.53	16.56	5526000
2004-10-25	16.59	16.97	16.44	16.90	4201200
2004-10-26	16.89	17.33	16.75	17.25	4836800
2004-10-27	17.25	17.55	16.98	17.45	4402800
2004-10-28	17.41	17.45	17.22	17.29	3368800
2004-10-29	17.29	17.66	17.11	17.52	3087200
2004-11-01	17.52	17.60	17.35	17.50	2686000
2004-11-02	17.59	17.76	17.13	17.41	6831200
2004-11-03	17.68	17.82	17.59	17.71	3287600
2004-11-04	17.75	18.61	17.74	18.53	5438000
2004-11-05	18.67	18.78	18.44	18.57	3386800
2004-11-08	18.62	18.62	18.36	18.39	2266400
2004-11-09	18.39	18.73	18.23	18.69	2394400
2004-11-10	18.75	18.93	18.63	18.80	2401600
2004-11-11	18.83	19.06	18.78	19.00	1608400
2004-11-12	18.95	19.14	18.92	19.14	1671600
2004-11-15	19.00	19.34	19.00	19.14	2212800
2004-11-16	19.09	19.18	18.96	19.14	2415600
2004-11-17	19.28	19.71	19.24	19.55	2674400
2004-11-18	19.52	19.66	19.42	19.55	1446800
2004-11-19	19.55	19.56	19.23	19.24	1336000
2004-11-22	19.26	19.87	19.26	19.82	2485200
2004-11-23	19.94	19.94	19.41	19.69	1932000
2004-11-24	19.69	20.00	19.60	20.00	1460400
2004-11-26	19.98	19.98	19.82	19.91	748400
2004-11-29	19.98	20.00	19.51	19.94	1796400
2004-11-30	19.99	20.00	19.85	19.91	2147200
2004-12-01	19.91	20.00	19.73	19.90	2341600
2004-12-02	19.90	20.43	19.75	19.77	4833600
2004-12-03	19.77	19.97	19.65	19.97	2012400
2004-12-06	19.88	19.88	19.36	19.43	4820000
2004-12-07	19.56	19.65	19.13	19.19	3415600
2004-12-08	19.25	19.36	19.19	19.28	1696000
2004-12-09	19.19	19.36	19.02	19.30	2513200
2004-12-10	19.25	19.47	19.23	19.38	1675200
2004-12-13	19.38	19.50	19.26	19.48	2472000
2004-12-14	19.50	19.85	19.47	19.76	3150000
2004-12-15	19.86	20.63	19.82	20.52	3806000
2004-12-16	20.46	20.63	20.33	20.42	5418400
2004-12-17	20.28	20.60	20.26	20.45	3016000
2004-12-20	20.45	20.67	20.33	20.59	2088000
2004-12-21	20.64	20.81	20.39	20.78	1674000
2004-12-22	20.68	20.99	20.68	20.94	1394800
2004-12-23	20.94	20.98	20.77	20.79	665600
2004-12-27	20.77	20.86	20.51	20.64	1660400
2004-12-28	20.64	21.13	20.64	21.11	951600
2004-12-29	21.00	21.13	20.91	21.09	779200
2004-12-30	21.09	21.17	20.82	20.96	1036800
2004-12-31	20.89	21.17	20.88	20.95	642800
2005-01-03	21.03	21.15	20.50	20.58	2045600
2005-01-04	20.64	20.82	19.92	20.09	3044400
2005-01-05	19.81	19.85	19.10	19.22	7575200
2005-01-06	19.25	19.31	19.09	19.13	3963200
2005-01-07	19.13	19.13	18.59	18.76	7174000
2005-01-10	18.74	18.75	18.46	18.58	5370400
2005-01-11	18.58	18.93	18.56	18.82	4512400
2005-01-12	18.99	19.03	18.79	18.89	4501600
2005-01-13	18.95	19.08	18.77	18.90	2865600
2005-01-14	18.96	19.16	18.94	19.10	2137600
2005-01-18	19.10	19.35	18.82	19.30	2239600
2005-01-19	19.25	19.45	19.21	19.24	1478000
2005-01-20	19.20	19.20	18.84	18.92	2202400
2005-01-21	19.10	19.10	18.63	18.69	2164800
2005-01-24	18.70	18.80	18.42	18.48	2044400
2005-01-25	18.68	18.88	18.34	18.38	2801600
2005-01-26	18.40	18.50	18.30	18.47	3040400
2005-01-27	18.47	18.77	18.33	18.58	2099600
2005-01-28	18.63	18.70	18.49	18.69	1911200
2005-01-31	18.96	19.42	18.89	19.42	2614800
2005-02-01	19.53	19.84	19.38	19.76	2989200
2005-02-02	18.26	18.50	17.64	18.19	20644800
2005-02-03	18.19	18.25	17.85	18.06	5483200
2005-02-04	18.08	18.50	18.01	18.50	3868000
2005-02-07	18.51	18.91	18.48	18.73	2898800
2005-02-08	18.77	18.94	18.65	18.90	4080400
2005-02-09	18.90	18.90	18.43	18.43	3496400
2005-02-10	18.47	18.53	18.19	18.49	2673200
2005-02-11	18.50	18.73	18.35	18.63	1889200
2005-02-14	18.68	18.79	18.65	18.66	2096000
2005-02-15	18.65	18.65	18.33	18.44	3585200
2005-02-16	18.44	18.64	18.39	18.59	2789200
2005-02-17	18.52	18.65	18.20	18.20	3940000
2005-02-18	17.94	18.07	17.65	18.01	6304800
2005-02-22	18.00	18.10	17.54	17.63	3868400
2005-02-23	17.69	18.24	17.67	18.05	5181200
2005-02-24	18.05	18.31	17.83	18.25	2636000
2005-02-25	18.31	18.68	18.16	18.55	3035200
2005-02-28	18.49	18.82	18.35	18.35	3836800
2005-03-01	18.42	18.76	18.40	18.72	3252000
2005-03-02	18.66	18.83	18.54	18.78	2516000
2005-03-03	18.80	18.82	18.49	18.58	3026400
2005-03-04	18.66	19.05	18.61	19.01	2527200
2005-03-07	18.95	19.28	18.91	19.16	2662800
2005-03-08	19.11	19.29	18.98	19.05	2031200
2005-03-09	19.01	19.09	18.72	18.72	2871600
2005-03-10	18.74	18.86	18.55	18.77	1797200
2005-03-11	18.81	18.99	18.70	18.78	1497200
2005-03-14	18.80	18.93	18.75	18.91	1430800
2005-03-15	19.03	19.18	18.93	18.96	3268000
2005-03-16	18.86	18.86	18.42	18.50	3356400
2005-03-17	18.50	18.69	18.46	18.53	2978000
2005-03-18	18.56	18.57	18.23	18.32	1994400
2005-03-21	18.30	18.51	18.16	18.42	1938800
2005-03-22	18.42	18.62	18.11	18.15	2685200
2005-03-23	18.06	18.11	17.98	18.01	3547200
2005-03-24	18.06	18.35	18.06	18.22	1284400
2005-03-28	18.22	18.22	17.85	17.91	2553600
2005-03-29	17.88	17.95	17.15	17.23	4922800
2005-03-30	17.23	17.54	17.21	17.44	3134400
2005-03-31	17.44	17.75	17.40	17.59	2157200
2005-04-01	17.63	17.86	17.55	17.70	2799200
2005-04-04	17.68	17.70	17.27	17.51	4044000
2005-04-05	17.53	17.81	17.46	17.68	2141600
2005-04-06	17.68	17.69	17.39	17.40	3933600
2005-04-07	17.40	17.46	16.95	17.10	7270800
2005-04-08	17.13	17.24	16.71	16.73	4330000
2005-04-11	16.80	16.85	16.48	16.70	5077600
2005-04-12	16.70	17.25	16.67	17.16	4343200
2005-04-13	17.11	17.20	16.76	16.84	3980800
2005-04-14	16.91	17.05	16.44	16.54	6004000
2005-04-15	16.50	16.65	15.96	15.96	4630000
2005-04-18	16.00	16.45	15.90	16.29	3074400
2005-04-19	16.35	16.71	16.35	16.58	2218800
2005-04-20	16.88	17.00	16.49	16.50	6544800
2005-04-21	18.00	18.18	17.51	17.93	16090800
2005-04-22	17.99	18.01	17.72	17.82	4700000
2005-04-25	17.88	17.90	17.62	17.72	5924800
2005-04-26	17.73	17.93	17.48	17.51	5966000
2005-04-27	17.52	17.52	16.94	17.22	6063600
2005-04-28	17.22	17.28	17.03	17.03	2633600
2005-04-29	17.14	17.23	16.84	17.00	2670000
2005-05-02	17.05	17.44	17.02	17.34	4002800
2005-05-03	16.88	17.30	16.50	16.54	11304800
2005-05-04	16.60	17.25	16.60	17.08	4954000
2005-05-05	16.98	17.20	16.80	16.95	2317600
2005-05-06	17.08	17.16	17.01	17.07	2911200
2005-05-09	17.13	17.13	16.80	16.94	2572000
2005-05-10	16.75	17.04	16.64	16.76	4684800
2005-05-11	16.76	16.82	16.39	16.77	4207200
2005-05-12	16.75	16.85	16.14	16.19	4738800
2005-05-13	16.15	16.33	15.98	16.02	3635200
2005-05-16	16.08	16.43	16.00	16.38	3227200
2005-05-17	16.38	16.59	16.38	16.58	3337600
2005-05-18	16.63	17.20	16.62	16.95	2855600
2005-05-19	17.01	17.49	16.91	17.19	5002400
2005-05-20	17.23	17.23	17.00	17.10	2520000
2005-05-23	17.16	17.42	17.13	17.30	2906400
2005-05-24	17.25	17.29	17.04	17.17	2154400
2005-05-25	17.16	17.19	16.94	17.00	1767200
2005-05-26	17.06	17.24	17.05	17.22	2497200
2005-05-27	17.18	17.30	17.16	17.23	801600
2005-05-31	17.19	17.21	16.82	16.99	3289200
2005-06-01	16.93	17.38	16.81	17.28	3798000
2005-06-02	17.29	18.15	17.06	17.90	8940800
2005-06-03	17.90	17.91	17.75	17.84	3106800
2005-06-06	17.91	17.91	17.59	17.74	2623600
2005-06-07	17.87	18.13	17.84	17.87	3644000
2005-06-08	17.95	18.07	17.67	17.75	2374800
2005-06-09	17.79	17.81	17.49	17.73	4412800
2005-06-10	17.73	18.00	17.70	17.86	2156000
2005-06-13	17.86	18.21	17.80	18.01	1458400
2005-06-14	18.00	18.08	17.85	17.97	2487600
2005-06-15	18.03	18.09	17.62	17.81	2131200
2005-06-16	17.93	18.14	17.90	18.10	3890000
2005-06-17	18.25	18.51	18.13	18.51	3402800
2005-06-20	18.45	18.58	18.34	18.56	2938000
2005-06-21	18.59	18.91	18.59	18.75	3885200
2005-06-22	18.80	18.88	18.64	18.72	1722400
2005-06-23	18.73	18.76	18.23	18.25	4405200
2005-06-24	18.25	18.34	18.02	18.08	4435200
2005-06-27	18.07	18.39	18.07	18.30	2811600
2005-06-28	18.37	19.00	18.37	18.88	3776800
2005-06-29	18.95	19.00	18.73	18.80	1187600
2005-06-30	18.86	18.91	18.58	18.65	3088400
2005-07-01	18.75	18.78	18.55	18.69	2197600
2005-07-05	18.59	18.87	18.41	18.71	3416800
2005-07-06	18.67	18.85	18.50	18.69	2990400
2005-07-07	18.54	18.64	18.39	18.63	2019200
2005-07-08	18.60	18.81	18.54	18.76	1882400
2005-07-11	18.80	19.31	18.80	19.26	2184400
2005-07-12	19.24	19.24	18.95	19.06	2620800
2005-07-13	19.06	19.24	19.02	19.16	1045200
2005-07-14	19.16	19.78	19.16	19.75	3976000
2005-07-15	19.75	19.75	19.42	19.56	2054800
2005-07-18	19.50	19.61	19.44	19.53	1716000
2005-07-19	19.59	19.88	19.46	19.81	1864400
2005-07-20	19.75	20.28	19.60	20.24	2378800
2005-07-21	20.30	20.94	20.05	20.89	6096800
2005-07-22	21.74	22.00	21.07	21.53	11863200
2005-07-25	21.59	21.65	21.23	21.25	4707600
2005-07-26	21.27	21.54	21.22	21.32	2377600
2005-07-27	21.25	21.44	20.95	20.99	4068400
2005-07-28	21.03	21.54	21.03	21.42	2761200
2005-07-29	21.47	21.60	21.30	21.36	1681600
2005-08-01	21.42	21.51	21.31	21.45	1551200
2005-08-02	21.45	21.60	21.29	21.48	2420400
2005-08-03	21.44	21.47	21.25	21.35	1881600
2005-08-04	21.35	21.47	21.20	21.34	2634400
2005-08-05	21.39	21.42	21.04	21.05	1640800
2005-08-08	21.18	21.36	21.10	21.17	1661600
2005-08-09	21.23	21.44	21.17	21.37	2843200
2005-08-10	21.50	21.94	21.50	21.83	4625600
2005-08-11	21.88	21.93	21.57	21.70	2067200
2005-08-12	21.66	21.66	21.29	21.41	1697600
2005-08-15	21.41	21.65	21.28	21.56	1502800
2005-08-16	21.46	21.46	20.93	21.02	2052800
2005-08-17	20.95	21.11	20.70	21.01	2118000
2005-08-18	20.98	21.16	20.88	21.11	1694800
2005-08-19	21.25	21.34	21.14	21.30	1672000
2005-08-22	21.36	21.55	21.03	21.15	1419200
2005-08-23	21.15	21.19	20.76	21.04	2144000
2005-08-24	21.04	21.37	20.91	20.98	1761200
2005-08-25	21.25	21.81	21.17	21.49	3592800
2005-08-26	21.54	21.58	21.11	21.18	1190800
2005-08-29	21.13	21.52	20.96	21.48	1268800
2005-08-30	21.48	21.48	21.07	21.23	1898800
2005-08-31	21.26	21.62	21.15	21.62	2500400
2005-09-01	21.62	21.66	21.48	21.61	1645600
2005-09-02	21.68	21.70	21.43	21.54	1423200
2005-09-06	21.59	21.94	21.55	21.90	1516000
2005-09-07	21.93	22.40	21.77	22.39	2566000
2005-09-08	22.39	22.41	22.07	22.12	2543200
2005-09-09	22.12	22.21	21.91	22.17	1212800
2005-09-12	22.23	23.47	22.23	23.31	5896000
2005-09-13	23.42	23.42	22.63	23.05	2428400
2005-09-14	22.98	22.98	22.60	22.67	1560000
2005-09-15	22.70	22.80	22.50	22.55	979600
2005-09-16	22.70	23.03	22.67	23.01	2677200
2005-09-19	23.06	23.07	22.44	22.66	1740400
2005-09-20	22.66	22.76	22.24	22.35	2177600
2005-09-21	22.33	22.83	22.25	22.57	2630000
2005-09-22	22.56	22.61	22.16	22.39	1705600
2005-09-23	22.39	22.54	22.15	22.44	1728400
2005-09-26	21.59	22.06	21.50	21.87	5850400
2005-09-27	21.85	22.02	21.74	21.89	2438000
2005-09-28	21.98	21.99	21.59	21.65	1795600
2005-09-29	21.65	21.76	21.44	21.72	2640000
2005-09-30	21.68	22.08	21.68	22.00	1817600
2005-10-03	21.93	22.09	21.83	21.99	1620400
2005-10-04	22.05	22.05	21.53	21.57	2399200
2005-10-05	21.51	21.51	20.84	20.88	3462400
2005-10-06	20.88	20.89	20.42	20.72	2999600
2005-10-07	20.75	20.89	20.52	20.78	2097600
2005-10-10	20.75	20.78	20.46	20.50	2459200
2005-10-11	20.50	20.77	20.13	20.24	2848000
2005-10-12	20.26	20.45	20.02	20.11	2010400
2005-10-13	20.05	20.18	19.97	20.11	4152800
2005-10-14	20.19	20.47	20.15	20.36	2133200
2005-10-17	20.44	20.58	20.26	20.37	1313600
2005-10-18	20.28	20.40	20.03	20.16	1839600
2005-10-19	20.16	20.45	19.88	20.44	1672800
2005-10-20	20.38	20.67	20.08	20.16	2664800
2005-10-21	20.00	20.13	19.45	19.55	5343200
2005-10-24	19.55	20.24	19.53	20.16	3496400
2005-10-25	20.04	20.41	19.96	20.26	1526400
2005-10-26	20.15	20.63	20.11	20.25	2002800
2005-10-27	21.13	21.20	20.18	20.25	3896400
2005-10-28	20.50	20.97	20.45	20.85	3416400
2005-10-31	21.04	21.53	21.00	21.34	3607200
2005-11-01	21.35	21.69	21.35	21.53	2254000
2005-11-02	21.50	21.81	21.50	21.62	2872400
2005-11-03	21.78	22.06	21.56	21.72	2407200
2005-11-04	21.70	21.87	21.60	21.63	1716800
2005-11-07	21.63	22.12	21.56	22.10	2517600
2005-11-08	22.06	22.33	21.93	22.28	2842000
2005-11-09	21.90	22.37	21.90	22.09	3599200
2005-11-10	22.09	22.10	21.54	21.97	4352400
2005-11-11	22.04	22.16	21.69	21.77	2054000
2005-11-14	21.70	21.89	21.60	21.72	1520000
2005-11-15	21.64	21.74	21.39	21.49	2585600
2005-11-16	21.53	21.68	21.38	21.48	2182400
2005-11-17	21.65	21.65	21.37	21.54	2908800
2005-11-18	21.60	21.83	21.57	21.82	2560800
2005-11-21	21.93	22.00	21.75	21.96	1312800
2005-11-22	21.90	22.24	21.84	22.24	1544000
2005-11-23	22.17	22.25	22.04	22.17	1032400
2005-11-25	22.19	22.25	22.06	22.16	248800
2005-11-28	22.29	22.35	22.05	22.11	1554400
2005-11-29	22.16	22.23	22.05	22.08	1112800
2005-11-30	22.16	22.60	22.13	22.25	5064400
2005-12-01	22.40	22.90	22.40	22.83	2454800
2005-12-02	22.88	22.93	22.39	22.52	1465600
2005-12-05	22.50	22.75	22.23	22.71	2685200
2005-12-06	22.71	22.71	22.33	22.44	3560800
2005-12-07	22.44	22.44	22.06	22.14	2022800
2005-12-08	22.19	22.23	21.58	21.66	4013200
2005-12-09	21.71	22.02	21.71	21.90	2150800
2005-12-12	21.98	22.22	21.81	21.93	2410800
2005-12-13	21.90	22.13	21.86	21.98	3063600
2005-12-14	22.00	22.26	22.00	22.09	1413600
2005-12-15	22.15	22.20	21.95	22.10	4190000
2005-12-16	22.49	22.66	22.25	22.25	5813200
2005-12-19	22.34	22.35	21.92	21.96	7348800
2005-12-20	21.96	22.00	21.67	21.68	4258800
2005-12-21	21.74	22.26	21.71	22.11	4460400
2005-12-22	22.12	22.42	22.11	22.40	2639200
2005-12-23	22.65	22.86	22.53	22.76	2660000
2005-12-27	22.82	23.13	22.61	22.61	3246000
2005-12-28	22.67	22.94	22.56	22.90	1861200
2005-12-29	22.91	23.07	22.86	22.90	1694400
2005-12-30	22.73	22.73	22.38	22.43	2404800
2006-01-03	22.59	22.72	22.17	22.72	3357600
2006-01-04	22.72	24.25	22.65	23.89	8954400
2006-01-05	23.89	23.97	23.40	23.55	4472800
2006-01-06	23.88	24.13	23.61	23.83	2256000
2006-01-09	23.89	24.23	23.88	24.06	3642000
2006-01-10	24.02	24.06	23.72	24.00	4486000
2006-01-11	24.08	24.33	23.98	24.24	2821200
2006-01-12	24.24	24.46	24.24	24.38	2947600
2006-01-13	24.38	24.47	23.97	24.14	1940800
2006-01-17	24.08	24.09	23.67	23.77	2226800
2006-01-18	23.62	24.15	23.60	24.08	2014000
2006-01-19	24.09	24.15	23.85	23.94	2120800
2006-01-20	23.94	23.94	23.35	23.43	2598800
2006-01-23	23.43	23.43	23.13	23.35	2731600
2006-01-24	23.45	23.69	23.44	23.62	2451200
2006-01-25	23.80	23.85	23.40	23.51	2000000
2006-01-26	23.69	23.93	23.20	23.48	3356000
2006-01-27	23.59	25.05	23.53	24.98	5935600
2006-01-30	24.75	25.11	24.40	24.61	6630000
2006-01-31	24.61	24.61	24.07	24.33	4533600
2006-02-01	24.51	25.05	24.41	24.98	3804400
2006-02-02	25.23	25.47	24.41	24.46	5309600
2006-02-03	24.46	25.08	24.25	25.03	4037600
2006-02-06	25.00	25.60	24.98	25.50	3840800
2006-02-07	25.29	25.53	24.83	24.87	4226800
2006-02-08	24.81	25.11	24.64	24.93	2818800
2006-02-09	24.95	25.22	24.87	24.93	2127200
2006-02-10	25.00	25.23	24.68	24.97	3116800
2006-02-13	24.97	25.20	24.73	24.88	4133200
2006-02-14	24.87	25.26	24.64	25.16	2941200
2006-02-15	25.22	26.18	25.09	25.98	4198000
2006-02-16	25.98	26.36	25.79	26.10	2725600
2006-02-17	25.96	26.33	25.96	26.12	2700800
2006-02-21	26.19	26.66	26.13	26.27	2406000
2006-02-22	26.33	26.90	26.33	26.88	9240800
2006-02-23	26.88	26.96	26.63	26.69	7288800
2006-02-24	26.74	26.94	26.54	26.89	1512800
2006-02-27	26.99	27.65	26.98	27.23	3421600
2006-02-28	27.23	27.23	26.88	27.07	2684800
2006-03-01	27.06	27.48	27.04	27.33	2417200
2006-03-02	27.16	27.20	26.88	27.03	2846400
2006-03-03	26.68	27.34	26.66	27.15	2253600
2006-03-06	27.05	27.08	26.36	26.45	4274800
2006-03-07	26.45	26.68	26.01	26.35	2661200
2006-03-08	26.18	26.28	25.77	26.16	3825600
2006-03-09	26.13	26.19	25.85	25.86	2199600
2006-03-10	25.86	26.19	25.64	26.17	3280800
2006-03-13	26.31	26.50	26.10	26.15	2793600
2006-03-14	26.15	26.67	26.00	26.50	4019600
2006-03-15	26.60	27.05	26.42	27.04	2628000
2006-03-16	27.21	27.32	26.96	27.02	2506000
2006-03-17	27.02	27.10	26.83	26.95	2282400
2006-03-20	26.94	27.12	26.82	27.04	1987200
2006-03-21	27.04	27.04	26.27	26.33	3130000
2006-03-22	26.38	26.80	26.38	26.75	3144800
2006-03-23	26.75	26.75	26.00	26.19	3321200
2006-03-24	26.22	26.40	25.96	26.28	2186400
2006-03-27	26.25	26.51	26.21	26.51	1569200
2006-03-28	26.45	26.45	26.01	26.16	2083200
2006-03-29	26.11	26.40	25.94	26.29	2728000
2006-03-30	26.28	26.49	25.88	26.02	3256000
2006-03-31	26.07	26.38	25.91	26.28	3221600
2006-04-03	26.33	26.57	26.00	26.20	3812000
2006-04-04	26.20	26.78	26.10	26.43	3839200
2006-04-05	26.63	26.74	26.35	26.69	2053200
2006-04-06	26.69	26.77	26.19	26.23	2931600
2006-04-07	26.34	26.56	26.15	26.34	2915600
2006-04-10	26.55	27.05	26.42	27.00	4159600
2006-04-11	27.13	27.29	26.60	26.73	3092400
2006-04-12	26.73	26.73	26.43	26.52	2091600
2006-04-13	26.55	26.80	26.40	26.69	1983200
2006-04-17	26.81	27.03	26.71	26.77	2650400
2006-04-18	26.84	27.54	26.82	27.44	4555600
2006-04-19	27.45	28.00	27.44	27.94	3736800
2006-04-20	27.93	28.00	27.48	27.50	3062000
2006-04-21	27.63	27.69	27.29	27.42	2433200
2006-04-24	27.42	27.73	27.30	27.68	2444800
2006-04-25	27.83	28.21	27.40	27.56	3097200
2006-04-26	27.65	28.23	27.65	28.12	2871600
2006-04-27	27.87	28.01	27.20	27.20	3845600
2006-04-28	27.20	27.21	25.56	26.13	15042000
2006-05-01	26.38	27.25	26.30	26.94	9116000
2006-05-02	27.22	27.22	26.33	26.45	5659200
2006-05-03	26.33	26.62	25.97	26.60	6888800
2006-05-04	26.65	26.88	26.48	26.52	2480800
2006-05-05	26.76	27.09	26.63	27.07	3643600
2006-05-08	27.21	27.24	26.94	27.06	2618800
2006-05-09	27.03	27.69	26.95	27.59	3531200
2006-05-10	27.66	29.08	27.65	28.72	20468000
2006-05-11	28.97	29.42	28.93	29.18	6534000
2006-05-12	29.17	29.17	28.21	28.45	7450000
2006-05-15	28.40	28.53	27.81	28.17	4689200
2006-05-16	28.09	28.73	27.98	28.10	4543200
2006-05-17	28.08	28.13	27.19	27.27	6180400
2006-05-18	27.27	27.74	26.98	26.99	4987200
2006-05-19	27.20	27.96	27.00	27.43	7738400
2006-05-22	27.43	27.43	26.10	26.64	7265200
2006-05-23	27.25	27.72	26.82	26.92	5394800
2006-05-24	26.92	27.43	26.53	27.10	4494000
2006-05-25	27.31	27.50	26.84	27.23	4198800
2006-05-26	26.50	27.80	26.50	27.51	5666800
2006-05-30	27.52	27.52	26.76	26.81	4624400
2006-05-31	27.04	27.60	26.95	27.55	7399600
2006-06-01	27.59	28.31	27.48	28.17	5116000
2006-06-02	28.42	28.42	27.60	28.03	5791200
2006-06-05	28.03	28.06	27.24	27.29	3622400
2006-06-06	27.40	27.42	26.62	26.85	5175600
2006-06-07	26.93	27.31	26.44	26.44	4002800
2006-06-08	26.38	26.38	25.28	26.01	9092000
2006-06-09	26.13	26.45	25.86	26.13	3822000
2006-06-12	26.00	26.10	25.25	25.30	3942400
2006-06-13	25.30	25.69	25.06	25.23	4951600
2006-06-14	25.33	26.18	25.33	26.17	6802400
2006-06-15	26.40	26.99	26.40	26.80	5708000
2006-06-16	26.75	27.10	26.48	26.58	3329200
2006-06-19	26.80	26.85	26.33	26.75	5279200
2006-06-20	26.77	27.41	26.64	27.24	5143600
2006-06-21	27.22	28.27	27.06	27.76	5756800
2006-06-22	27.60	27.70	27.21	27.65	3610400
2006-06-23	27.50	28.03	27.40	27.66	2181600
2006-06-26	27.70	28.08	27.70	27.97	2295200
2006-06-27	28.11	28.33	27.70	27.72	4090000
2006-06-28	27.88	28.29	27.77	28.26	4312400
2006-06-29	28.53	29.88	28.46	29.76	7807200
2006-06-30	29.77	30.69	29.77	30.56	6188000
2006-07-03	30.87	30.87	30.32	30.41	1938800
2006-07-05	30.41	30.41	29.68	29.82	5841200
2006-07-06	30.11	30.31	29.73	29.85	3894800
2006-07-07	29.85	29.85	29.27	29.41	2923200
2006-07-10	29.65	29.95	29.39	29.58	2274000
2006-07-11	29.52	29.89	29.12	29.79	4207200
2006-07-12	29.79	30.06	29.63	29.72	3328400
2006-07-13	29.40	29.40	28.79	28.89	4953600
2006-07-14	28.89	28.95	28.09	28.59	3599600
2006-07-17	28.48	28.54	28.01	28.10	3328000
2006-07-18	28.29	28.48	27.69	28.34	3941600
2006-07-19	28.55	29.46	28.55	29.08	4763600
2006-07-20	29.38	29.50	28.03	28.07	4458800
2006-07-21	28.29	28.32	27.13	27.34	5676400
2006-07-24	27.49	28.60	27.45	28.49	4290000
2006-07-25	28.35	28.70	28.01	28.39	3947600
2006-07-26	28.39	28.90	27.85	28.30	5336800
2006-07-27	29.75	29.75	27.46	27.92	9006800
2006-07-28	28.20	29.09	27.98	28.90	6411600
2006-07-31	28.89	29.41	28.68	29.25	3844000
2006-08-01	29.25	29.41	28.82	29.15	3450800
2006-08-02	29.25	29.46	28.86	29.20	2739200
2006-08-03	29.05	30.00	29.00	29.82	4151600
2006-08-04	30.13	30.59	29.54	30.07	7140800
2006-08-07	29.90	30.67	29.75	30.59	5313200
2006-08-08	30.68	30.80	29.89	29.94	5640400
2006-08-09	30.19	30.32	29.18	29.25	5947600
2006-08-10	29.25	29.57	28.98	29.53	3897200
2006-08-11	29.47	29.47	28.80	28.93	4180400
2006-08-14	29.18	29.46	28.74	28.88	4110000
2006-08-15	29.13	29.82	29.09	29.79	2807200
2006-08-16	29.93	30.27	29.59	30.12	6558000
2006-08-17	30.12	31.24	30.01	30.99	6293600
2006-08-18	30.88	30.97	30.14	30.53	4528000
2006-08-21	30.53	30.53	30.12	30.29	2906000
2006-08-22	30.29	30.46	29.96	30.07	2515600
2006-08-23	30.13	30.37	29.64	29.86	2563600
2006-08-24	29.93	29.94	29.32	29.40	2492800
2006-08-25	28.85	28.87	28.15	28.58	6928800
2006-08-28	28.44	29.08	28.43	28.80	4010400
2006-08-29	28.78	28.78	28.23	28.75	4640000
2006-08-30	28.75	28.81	28.27	28.44	3014800
2006-08-31	28.61	28.90	28.33	28.71	3405200
2006-09-01	28.83	29.12	28.48	28.88	2542000
2006-09-05	29.00	29.75	28.56	29.48	6171200
2006-09-06	29.46	29.46	28.47	28.65	4820400
2006-09-07	28.38	28.71	28.11	28.45	3571200
2006-09-08	28.58	28.75	28.40	28.44	2102400
2006-09-11	28.27	28.27	27.70	27.74	5168800
2006-09-12	27.80	28.30	27.71	28.22	3757200
2006-09-13	28.46	28.75	28.12	28.64	4271200
2006-09-14	28.50	28.66	28.03	28.15	3796000
2006-09-15	28.54	28.55	27.92	28.06	3870400
2006-09-18	28.03	28.45	27.91	28.12	2467200
2006-09-19	28.12	28.20	27.71	28.17	3697200
2006-09-20	28.23	28.51	28.00	28.46	4432800
2006-09-21	28.49	28.72	28.10	28.17	3540800
2006-09-22	28.17	28.17	27.60	27.88	4430000
2006-09-25	28.12	28.51	27.73	28.44	3290400
2006-09-26	28.50	29.64	28.50	29.53	6283200
2006-09-27	29.35	29.72	29.21	29.38	3392400
2006-09-28	29.38	30.15	29.34	30.11	5989200
2006-09-29	30.11	30.18	29.67	29.81	2644400
2006-10-02	29.83	30.24	29.71	29.90	2071600
2006-10-03	29.88	30.38	29.75	29.92	4371600
2006-10-04	29.92	30.47	29.68	30.38	3901600
2006-10-05	30.38	32.60	30.30	32.45	11344000
2006-10-06	32.27	32.96	32.00	32.83	7700800
2006-10-09	32.84	34.13	32.65	33.66	7489600
2006-10-10	33.75	34.47	33.18	33.36	8379200
2006-10-11	32.88	33.08	32.61	32.98	5864400
2006-10-12	33.13	34.01	33.04	33.97	4805600
2006-10-13	33.97	34.11	33.67	33.79	2932000
2006-10-16	33.44	34.61	33.34	34.49	4797600
2006-10-17	34.10	34.34	33.65	34.13	3647200
2006-10-18	34.40	34.80	34.01	34.46	5255200
2006-10-19	34.46	34.46	33.88	34.32	3300800
2006-10-20	34.32	34.32	32.79	33.10	8771600
2006-10-23	32.85	33.76	32.84	33.51	3427600
2006-10-24	33.51	33.71	33.33	33.68	2400800
2006-10-25	33.68	33.71	33.25	33.42	2332800
2006-10-26	33.49	33.82	33.21	33.53	2841600
2006-10-27	33.08	33.23	32.67	32.74	4344000
2006-10-30	32.94	33.20	32.73	33.10	5175200
2006-10-31	32.15	32.60	31.35	31.75	14003600
2006-11-01	31.74	31.80	30.75	31.14	8284000
2006-11-02	30.81	30.98	30.01	30.66	10536400
2006-11-03	30.60	30.71	29.85	30.26	6029600
2006-11-06	30.26	30.80	29.88	30.51	5040000
2006-11-07	30.50	30.50	30.00	30.05	4239200
2006-11-08	30.01	30.33	29.54	30.15	6232800
2006-11-09	30.20	30.22	29.63	29.69	4659200
2006-11-10	29.63	30.10	29.63	29.86	3526000
2006-11-13	29.83	30.16	29.60	29.83	3662400
2006-11-14	29.83	30.46	29.75	30.34	5989200
2006-11-15	30.40	30.89	30.36	30.74	5375200
2006-11-16	30.81	30.99	30.57	30.74	3029200
2006-11-17	30.70	30.74	30.13	30.40	3209600
2006-11-20	30.40	30.59	30.17	30.20	3501200
2006-11-21	30.01	30.68	30.00	30.46	3029600
2006-11-22	30.52	31.13	30.50	30.97	3080400
2006-11-24	30.81	31.19	30.66	31.04	852000
2006-11-27	30.91	31.20	30.11	30.21	3828400
2006-11-28	30.03	30.07	29.55	29.56	4910800
2006-11-29	29.83	30.07	29.75	30.00	3756400
2006-11-30	30.00	30.24	29.54	29.98	4822800
2006-12-01	29.96	30.07	29.39	29.66	4007600
2006-12-04	29.66	30.56	29.66	30.55	3775200
2006-12-05	30.53	30.83	30.20	30.81	3644800
2006-12-06	30.64	30.89	30.51	30.81	2110000
2006-12-07	30.87	31.07	30.61	30.70	2296400
2006-12-08	30.55	30.87	30.38	30.68	1995600
2006-12-11	30.55	30.55	30.25	30.39	2348400
2006-12-12	30.43	30.48	29.85	30.19	3302400
2006-12-13	30.41	30.48	30.25	30.31	2879200
2006-12-14	30.38	30.90	30.35	30.81	2795200
2006-12-15	30.76	30.79	30.12	30.12	3191200
2006-12-18	30.25	30.40	30.00	30.00	2446000
2006-12-19	29.94	30.01	29.47	29.85	3807200
2006-12-20	29.85	30.30	29.80	30.00	2751600
2006-12-21	29.74	30.32	29.74	29.82	1551200
2006-12-22	29.73	29.84	29.46	29.56	1766800
2006-12-26	29.50	29.82	29.48	29.69	1378000
2006-12-27	29.84	30.12	29.84	30.04	2894800
2006-12-28	29.93	30.08	29.79	29.81	1125600
2006-12-29	29.75	29.89	29.48	29.55	1292000
2007-01-03	29.81	29.87	29.38	29.48	3274000
2007-01-04	29.45	29.52	29.13	29.51	3566800
2007-01-05	29.40	29.40	28.85	29.02	3021200
2007-01-08	29.20	29.24	28.84	29.00	4057600
2007-01-09	29.00	29.39	28.92	29.32	3143200
2007-01-10	29.13	29.13	28.16	28.58	6768800
2007-01-11	28.74	29.06	28.63	28.97	3180000
2007-01-12	28.97	29.44	28.92	29.19	2988400
2007-01-16	29.13	29.68	29.06	29.68	2678000
2007-01-17	29.68	30.20	29.62	30.01	5058400
2007-01-18	30.03	30.35	29.84	29.94	2945200
2007-01-19	30.00	30.31	29.98	30.19	2847200
2007-01-22	30.14	30.22	29.46	29.58	4064000
2007-01-23	29.56	30.57	29.56	30.26	3443200
2007-01-24	30.28	30.63	30.10	30.57	2919200
2007-01-25	30.46	30.73	30.27	30.40	5599600
2007-01-26	30.56	31.44	30.35	31.27	5863200
2007-01-29	31.86	32.25	31.60	31.81	9144800
2007-01-30	32.13	32.58	31.81	32.49	5874000
2007-01-31	32.50	33.75	32.47	33.64	6255600
2007-02-01	33.66	34.26	33.44	34.18	5936400
2007-02-02	34.25	34.91	34.06	34.84	7251600
2007-02-05	34.84	35.00	34.60	34.91	3366800
2007-02-06	34.92	34.99	34.62	34.87	3830400
2007-02-07	35.00	35.02	34.75	35.02	2935600
2007-02-08	35.00	35.00	34.46	34.51	4517600
2007-02-09	34.65	34.70	33.80	33.88	3984800
2007-02-12	33.94	34.43	33.92	34.34	2660424
2007-02-13	34.49	34.74	34.23	34.67	2395788
2007-02-14	34.81	36.70	34.65	36.18	7773540
2007-02-15	36.12	36.39	35.58	35.85	4805600
2007-02-16	35.85	36.16	35.61	36.11	2787600
2007-02-20	36.06	36.10	35.53	35.89	2733600
2007-02-21	35.65	36.49	35.59	36.42	3064400
2007-02-22	36.60	36.64	35.89	36.06	3206000
2007-02-23	36.00	36.31	35.93	36.16	2127200
2007-02-26	36.33	36.44	35.69	35.71	2544252
2007-02-27	35.53	35.53	33.50	34.04	6722400
2007-02-28	34.04	34.21	33.26	33.65	5489200
2007-03-01	33.48	34.31	32.97	34.03	5997844
2007-03-02	33.75	33.94	33.38	33.46	4581200
2007-03-05	33.46	33.99	33.25	33.41	5868000
2007-03-06	33.94	34.12	33.48	33.56	3429600
2007-03-07	33.56	34.11	33.52	33.65	3224400
2007-03-08	34.50	34.60	34.07	34.30	3486400
2007-03-09	34.57	35.25	34.51	34.99	4519600
2007-03-12	34.75	34.94	34.45	34.52	3082400
2007-03-13	34.31	34.64	33.37	33.60	5795200
2007-03-14	33.61	34.17	33.43	34.11	4251028
2007-03-15	34.11	34.37	34.03	34.08	2059200
2007-03-16	34.21	34.71	33.99	34.62	4204800
2007-03-19	34.75	35.72	34.73	35.57	4065600
2007-03-20	35.57	36.09	35.34	35.96	3184800
2007-03-21	35.96	36.83	35.77	36.75	4023916
2007-03-22	36.77	37.18	36.64	37.00	3514400
2007-03-23	37.06	37.99	36.94	37.55	4598400
2007-03-26	37.50	37.60	36.99	37.19	3742892
2007-03-27	37.15	37.15	36.36	36.47	5328400
2007-03-28	36.47	36.47	35.77	35.86	4436400
2007-03-29	36.25	36.47	35.91	36.23	2828400
2007-03-30	36.28	36.73	35.97	36.18	2604800
2007-04-02	36.18	36.53	36.01	36.32	2402400
2007-04-03	36.52	36.80	36.34	36.64	1762800
2007-04-04	36.66	36.66	36.19	36.31	2495908
2007-04-05	36.51	37.04	36.43	36.93	2162000
2007-04-09	37.01	37.22	36.83	36.87	1839600
2007-04-10	36.66	36.96	36.40	36.73	2301800
2007-04-11	36.60	36.96	36.37	36.72	2762200
2007-04-12	36.70	36.82	36.32	36.67	2380400
2007-04-13	36.71	37.05	36.58	36.84	1602438
2007-04-16	37.34	37.48	37.05	37.48	1951400
2007-04-17	37.48	37.78	37.29	37.60	2249400
2007-04-18	37.43	37.50	36.96	37.10	1896400
2007-04-19	37.04	37.35	36.65	36.91	1754064
2007-04-20	37.50	38.78	37.50	38.71	5356400
2007-04-23	38.87	44.10	38.70	42.38	16472996
2007-04-24	43.38	45.73	42.76	42.78	14754400
2007-04-25	43.03	43.25	41.97	42.18	6295670
2007-04-26	42.55	43.86	42.48	43.00	4932028
2007-04-27	46.42	53.62	46.20	48.07	31219856
2007-04-30	47.66	48.07	46.00	46.08	9908072
2007-05-01	46.01	46.40	45.44	45.50	5903416
2007-05-02	45.92	46.24	45.52	45.70	5264068
2007-05-03	45.92	46.09	45.40	45.48	4487146
2007-05-04	45.91	45.94	45.02	45.14	3460700
2007-05-07	45.20	45.21	44.34	44.60	3850952
2007-05-08	44.51	44.66	43.69	44.34	5597000
2007-05-09	44.34	45.45	44.34	45.15	5009904
2007-05-10	44.69	45.09	44.45	44.59	3494200
2007-05-11	44.76	45.89	44.76	45.81	4583104
2007-05-14	45.57	46.08	44.83	44.95	3318400
2007-05-15	45.25	45.63	43.96	44.20	3426600
2007-05-16	45.35	45.35	43.93	44.48	3182880
2007-05-17	44.41	44.52	44.06	44.32	2656600
2007-05-18	44.48	44.95	43.55	43.71	2744648
2007-05-21	43.75	44.50	43.75	43.92	3292300
2007-05-22	43.93	44.28	43.70	43.78	2631400
2007-05-23	43.86	44.35	43.50	43.75	2281400
2007-05-24	44.00	44.25	42.99	43.05	3181838
2007-05-25	43.06	44.18	43.05	43.87	2212800
2007-05-29	43.95	44.95	43.95	44.20	2753820
2007-05-30	43.66	44.99	43.61	44.99	2625600
2007-05-31	46.65	47.74	45.76	47.12	6268038
2007-06-01	47.19	47.30	46.31	47.04	3716000
2007-06-04	47.05	47.50	46.60	47.31	2839400
2007-06-05	47.43	50.95	47.26	50.46	9445634
2007-06-06	50.06	50.18	47.38	47.73	6800600
2007-06-07	47.51	48.31	46.37	46.70	5136100
2007-06-08	46.56	47.11	45.75	46.90	3370400
2007-06-11	46.75	47.96	46.59	47.79	3299400
2007-06-12	47.98	48.65	47.67	47.68	3519308
2007-06-13	48.16	48.36	47.16	48.30	3048600
2007-06-14	48.31	49.40	48.20	48.79	2603000
2007-06-15	49.38	49.60	48.64	48.75	2395400
2007-06-18	48.88	49.29	48.25	48.26	1835600
2007-06-19	48.27	50.63	48.27	50.59	3869800
2007-06-20	50.70	53.50	50.63	52.00	8548374
2007-06-21	52.01	52.01	50.65	51.54	3876080
2007-06-22	51.59	52.82	50.90	51.07	3956800
2007-06-25	51.27	51.68	49.75	50.09	3402200
2007-06-26	50.55	50.93	49.20	49.24	3244038
2007-06-27	49.98	50.94	49.00	50.68	3768560
2007-06-28	50.46	52.50	50.40	51.49	4178196
2007-06-29	51.38	51.49	50.00	50.61	3366924
2007-07-02	51.11	52.66	50.97	52.54	3226800
2007-07-03	53.36	54.00	52.89	53.25	1871000
2007-07-05	53.50	53.50	52.39	52.64	2234600
2007-07-06	52.50	53.72	52.38	53.25	1343400
2007-07-09	54.67	60.09	54.67	58.82	9804600
2007-07-10	57.76	58.50	55.45	55.82	7370214
2007-07-11	56.11	58.13	56.01	57.18	4978600
2007-07-12	58.00	58.10	57.00	57.72	3722770
2007-07-13	57.88	60.00	57.76	59.33	4925002
2007-07-16	59.50	60.43	58.62	58.98	4649400
2007-07-17	59.78	60.43	58.40	59.60	5587434
2007-07-18	59.07	60.11	58.50	59.25	4072900
2007-07-19	59.73	60.14	58.68	59.69	3079400
2007-07-20	58.00	59.34	57.64	58.04	5718800
2007-07-23	58.50	59.00	57.03	57.35	3883000
2007-07-24	57.13	57.20	55.54	55.92	4109000
2007-07-25	56.60	56.60	53.50	54.91	5450900
2007-07-26	58.51	61.75	56.36	58.08	15260578
2007-07-27	58.50	60.39	57.79	58.31	6910944
2007-07-30	58.36	60.12	58.00	59.80	4246200
2007-07-31	60.55	61.31	59.35	59.35	5594000
2007-08-01	58.96	63.35	58.31	60.03	5360616
2007-08-02	60.72	62.61	59.68	62.52	5653000
2007-08-03	61.88	63.00	59.93	59.93	4581800
2007-08-06	59.98	62.87	59.08	62.41	5150466
2007-08-07	62.04	63.00	61.40	62.35	4782262
2007-08-08	62.69	63.00	58.26	59.62	6226000
2007-08-09	59.19	59.20	54.38	54.38	8813400
2007-08-10	53.40	58.36	51.25	57.03	8752272
2007-08-13	58.52	60.50	57.66	59.48	5847200
2007-08-14	59.83	60.06	55.83	56.01	5919420
2007-08-15	55.59	57.64	53.58	53.91	3644546
2007-08-16	53.00	53.90	48.00	52.63	9385000
2007-08-17	54.84	57.38	52.42	53.06	7899200
2007-08-20	53.42	54.50	52.29	53.85	3247600
2007-08-21	53.57	56.45	53.25	55.44	4170000
2007-08-22	56.13	58.17	56.00	57.91	3226000
2007-08-23	58.30	58.40	56.09	56.30	3185800
2007-08-24	56.74	58.48	56.01	58.25	1856800
2007-08-27	58.13	59.00	57.38	57.52	1771604
2007-08-28	57.75	57.76	54.59	54.66	3082200
2007-08-29	55.13	55.90	54.04	55.83	3061200
2007-08-30	54.97	56.50	54.81	55.79	1920400
2007-08-31	56.53	59.94	56.53	59.21	4488800
2007-09-04	59.35	61.32	58.13	60.69	4210606
2007-09-05	59.75	60.20	58.31	59.01	3086600
2007-09-06	58.97	59.60	58.31	59.20	2356800
2007-09-07	57.74	58.22	56.77	57.18	2535620
2007-09-10	57.47	58.71	55.02	56.52	3337200
2007-09-11	57.05	58.86	56.81	58.62	3413600
2007-09-12	58.50	58.58	57.17	57.86	3225600
2007-09-13	58.36	59.98	57.79	59.89	3114146
2007-09-14	59.18	60.15	58.94	59.94	1644400
2007-09-17	60.00	61.02	59.50	60.88	2252600
2007-09-18	61.13	67.26	60.65	67.26	6611000
2007-09-19	68.50	70.13	65.15	65.95	5902000
2007-09-20	65.46	66.93	64.62	65.08	2588200
2007-09-21	65.51	66.07	65.05	65.77	2706400
2007-09-24	65.55	66.60	63.75	64.39	2984176
2007-09-25	63.51	67.38	63.20	66.93	3662400
2007-09-26	66.97	67.53	64.51	65.57	3433400
2007-09-27	65.63	67.25	65.01	65.43	2670800
2007-09-28	65.06	65.13	63.70	63.95	3567116
2007-10-01	64.00	66.50	63.75	66.30	3383600
2007-10-02	66.48	68.13	65.16	67.53	3996600
2007-10-03	67.29	68.13	65.81	66.53	3654000
2007-10-04	66.62	68.85	66.24	68.22	3664800
2007-10-05	69.38	70.29	68.38	69.38	3049400
2007-10-08	68.64	69.41	67.07	68.41	2420400
2007-10-09	68.74	70.41	67.58	69.99	2661400
2007-10-10	69.95	70.10	68.90	69.52	2431200
2007-10-11	70.00	71.73	67.35	68.45	3886000
2007-10-12	68.50	70.01	68.50	70.01	1873760
2007-10-15	69.85	70.41	68.63	70.08	2416800
2007-10-16	69.83	70.13	67.87	68.45	2394800
2007-10-17	69.03	69.98	68.01	68.97	2342800
2007-10-18	68.78	69.69	67.96	68.89	1881200
2007-10-19	68.37	68.37	65.00	65.31	4122800
2007-10-22	63.71	67.49	63.50	66.84	3208200
2007-10-23	66.86	67.67	66.16	67.44	1900400
2007-10-24	67.66	67.95	65.51	66.87	3481800
2007-10-25	61.71	61.71	52.80	55.78	20865600
2007-10-26	57.52	59.37	56.67	58.47	10029000
2007-10-29	58.79	59.72	58.61	59.72	5085800
2007-10-30	59.45	59.99	58.94	59.43	3520600
2007-10-31	59.75	60.50	59.44	59.98	2574000
2007-11-01	59.57	61.69	59.14	60.72	4363600
2007-11-02	60.93	61.34	59.59	60.77	4157600
2007-11-05	59.63	61.63	59.63	61.00	3217090
2007-11-06	61.05	64.00	61.05	63.95	2789336
2007-11-07	62.50	64.22	62.17	62.43	3242422
2007-11-08	62.15	63.51	61.35	62.43	3251028
2007-11-09	58.85	61.51	58.85	60.28	3504678
2007-11-12	60.00	62.23	56.43	56.84	4642748
2007-11-13	57.78	59.66	57.17	59.38	3789372
2007-11-14	59.98	60.67	59.64	59.79	3198330
2007-11-15	59.44	59.55	56.13	56.31	4637000
2007-11-16	55.53	56.76	54.60	56.31	4049920
2007-11-19	55.85	56.50	51.84	52.90	4827792
2007-11-20	53.09	55.40	52.70	54.11	3428196
2007-11-21	53.00	54.37	52.41	53.72	2286620
2007-11-23	54.48	54.48	52.50	53.16	1221862
2007-11-26	53.16	55.10	52.69	52.79	2367564
2007-11-27	52.96	55.10	52.96	54.41	2295974
2007-11-28	55.00	57.54	55.00	57.16	3011218
2007-11-29	57.09	58.74	56.63	57.76	1993716
2007-11-30	59.50	60.10	57.76	58.45	3321290
2007-12-03	58.00	59.94	57.89	58.89	2642904
2007-12-04	58.65	60.23	57.91	58.74	2216610
2007-12-05	59.26	61.23	59.26	61.00	2869784
2007-12-06	61.40	63.99	60.44	63.68	3366100
2007-12-07	63.93	63.93	62.26	62.48	2488324
2007-12-10	61.89	63.21	61.40	61.87	3443766
2007-12-11	62.09	63.52	58.79	59.10	3768426
2007-12-12	61.64	63.80	61.50	62.35	4899028
2007-12-13	62.50	62.75	60.51	62.07	2166064
2007-12-14	62.23	63.52	60.93	60.96	2718160
2007-12-17	60.82	60.88	57.34	58.04	3114158
2007-12-18	58.57	59.10	56.82	58.22	2117870
2007-12-19	58.34	59.00	56.78	56.93	3743494
2007-12-20	58.25	60.84	57.78	59.56	5427270
2007-12-21	60.72	62.35	60.03	61.88	2961308
2007-12-24	62.62	63.42	61.54	63.27	676688
2007-12-26	63.35	64.95	62.51	64.77	1852436
2007-12-27	64.66	64.95	63.86	63.92	1632172
2007-12-28	64.84	64.88	63.93	64.39	1051866
2007-12-31	64.05	65.84	63.67	63.69	1660966
2008-01-02	63.74	64.17	60.87	61.78	2840258
2008-01-03	62.22	64.06	62.08	62.88	1712457
2008-01-04	62.46	62.81	58.98	59.18	2543474
2008-01-07	59.65	59.65	56.81	57.37	2816845
2008-01-08	58.44	58.50	54.26	54.58	4247425
2008-01-09	54.34	54.34	49.87	51.98	6871254
2008-01-10	51.50	53.61	49.18	52.68	5520199
2008-01-11	51.31	51.50	49.29	49.56	2912379
2008-01-14	50.16	52.00	50.16	51.71	2390265
2008-01-15	51.17	51.17	47.61	47.94	3167554
2008-01-16	46.38	48.08	44.85	46.03	4181965
2008-01-17	46.11	47.75	42.88	43.12	4437171
2008-01-18	43.44	44.83	41.02	42.92	4393190
2008-01-22	38.86	43.28	38.11	42.69	3100551
2008-01-23	41.29	45.69	39.97	45.33	5890754
2008-01-24	45.58	47.07	45.18	46.20	3168401
2008-01-25	46.86	51.00	46.86	49.02	4563167
2008-01-28	49.97	50.67	48.49	50.51	2831992
2008-01-29	50.93	50.93	47.79	48.31	4039759
2008-01-30	48.20	50.68	47.18	48.09	3185459
2008-01-31	47.89	49.50	46.32	48.35	4730984
2008-02-01	46.00	49.48	45.03	46.94	7511470
2008-02-04	47.00	50.41	46.71	49.98	4339238
2008-02-05	49.19	49.66	47.62	47.62	4139439
2008-02-06	47.85	49.32	46.85	47.02	2887147
2008-02-07	46.85	48.69	46.40	48.14	2670992
2008-02-08	47.98	49.66	47.75	49.23	3691858
2008-02-11	49.92	51.13	48.93	50.96	2805150
2008-02-12	51.49	52.43	49.73	50.13	3436371
2008-02-13	50.61	52.90	50.61	52.39	2394434
2008-02-14	52.51	52.58	51.23	51.40	2950331
2008-02-15	51.56	51.56	49.60	51.18	2729348
2008-02-19	51.87	53.13	51.73	52.24	1955564
2008-02-20	51.35	53.11	50.91	52.77	1480390
2008-02-21	53.23	54.90	51.58	51.97	2284617
2008-02-22	52.29	53.58	51.28	53.44	2237386
2008-02-25	53.84	53.87	51.91	53.10	2726635
2008-02-26	52.89	53.72	51.59	53.40	2527277
2008-02-27	52.41	53.92	52.06	52.90	1647044
2008-02-28	52.62	52.85	51.50	52.81	2340487
2008-02-29	52.12	52.12	50.06	50.38	2540849
2008-03-03	50.22	51.58	50.00	51.01	2014471
2008-03-04	50.50	50.50	48.09	48.91	3354742
2008-03-05	48.40	50.32	48.40	49.56	2592603
2008-03-06	49.42	49.62	48.14	48.22	1595134
2008-03-07	47.92	47.92	45.48	46.14	4739152
2008-03-10	45.51	47.25	45.51	45.80	3502601
2008-03-11	47.15	49.53	46.84	49.53	2813995
2008-03-12	49.73	51.42	49.23	50.52	3040697
2008-03-13	49.41	51.35	48.24	51.05	2457130
2008-03-14	51.53	51.59	47.92	49.34	2720565
2008-03-17	48.06	49.04	46.53	48.15	2959679
2008-03-18	48.98	51.36	48.76	51.32	2471106
2008-03-19	51.06	52.41	49.21	49.21	2244239
2008-03-20	49.26	49.46	47.41	49.06	2859012
2008-03-24	49.37	51.50	49.28	51.09	1630759
2008-03-25	51.01	52.39	49.90	52.07	1689321
2008-03-26	51.81	51.90	49.53	50.06	2239813
2008-03-27	50.25	50.25	47.65	47.87	2718646
2008-03-28	48.20	49.00	47.28	47.52	2079141
2008-03-31	47.25	47.35	46.10	46.82	3151204
2008-04-01	47.36	49.44	47.05	49.44	2687214
2008-04-02	49.24	51.25	49.06	50.38	2443622
2008-04-03	49.98	50.87	49.35	50.36	1666856
2008-04-04	50.50	52.32	50.36	51.67	2669166
2008-04-07	52.16	52.80	50.90	51.46	1275061
2008-04-08	50.83	51.51	50.38	51.23	1257324
2008-04-09	51.38	51.61	49.00	49.46	1825867
2008-04-10	49.37	50.84	48.91	50.51	1491700
2008-04-11	49.72	49.72	47.87	48.20	2327018
2008-04-14	48.51	48.55	47.09	47.46	2127295
2008-04-15	47.68	47.86	46.65	47.61	2776231
2008-04-16	47.92	49.98	47.92	49.21	3463023
2008-04-17	48.97	50.13	48.55	49.34	1689808
2008-04-18	50.98	56.16	50.98	55.23	6562285
2008-04-21	55.04	55.14	53.63	54.40	3785392
2008-04-22	54.06	54.80	53.34	54.00	2903376
2008-04-23	54.16	55.09	53.53	54.33	2137974
2008-04-24	54.35	55.15	53.15	54.54	1882397
2008-04-25	54.84	56.29	54.54	56.06	2548008
2008-04-28	58.78	59.46	57.50	58.02	4040415
2008-04-29	58.41	58.71	57.19	57.49	3368903
2008-04-30	58.50	64.17	57.49	62.65	8954987
2008-05-01	62.65	66.00	61.74	65.70	5375390
2008-05-02	66.50	67.26	65.50	67.13	4405066
2008-05-05	66.26	67.96	66.04	67.82	3762209
2008-05-06	67.82	70.30	67.18	69.43	5099003
2008-05-07	69.73	70.50	67.62	68.06	4357802
2008-05-08	68.18	68.88	67.33	68.12	2791346
2008-05-09	67.26	67.52	66.25	66.98	3633033
2008-05-12	67.03	68.26	66.22	68.01	3469488
2008-05-13	67.98	71.12	67.64	70.70	3763543
2008-05-14	70.69	73.41	69.88	71.98	3927180
2008-05-15	72.01	73.48	70.31	73.27	2224962
2008-05-16	73.54	73.98	71.42	73.15	3179473
2008-05-19	73.53	73.53	70.45	70.73	3471341
2008-05-20	70.69	70.85	69.25	69.80	3906500
2008-05-21	70.20	72.00	69.03	69.28	3511887
2008-05-22	68.61	70.26	67.50	69.35	1924253
2008-05-23	69.01	69.34	66.37	67.86	2321589
2008-05-27	67.76	67.77	65.98	67.55	2541268
2008-05-28	68.07	71.11	67.93	70.90	2666594
2008-05-29	70.93	70.93	68.91	69.85	1617473
2008-05-30	69.93	71.10	68.97	70.42	2072229
2008-06-02	69.73	71.32	68.92	70.76	2127118
2008-06-03	70.95	71.59	69.40	70.57	3028606
2008-06-04	70.23	71.47	69.25	70.29	1700262
2008-06-05	70.58	70.99	68.73	69.98	1871990
2008-06-06	69.41	69.51	66.90	67.08	3020483
2008-06-09	67.78	68.15	64.10	65.59	3977392
2008-06-10	64.99	66.71	64.54	65.50	2013027
2008-06-11	65.50	65.50	62.57	63.13	2562898
2008-06-12	67.28	72.89	67.28	69.38	7551366
2008-06-13	70.26	74.23	70.26	72.39	5458663
2008-06-16	72.45	75.09	72.40	73.87	3635557
2008-06-17	74.76	74.90	72.58	73.05	2231652
2008-06-18	72.37	72.96	70.47	71.87	2091450
2008-06-19	72.00	73.00	70.73	72.37	1616032
2008-06-20	72.47	72.48	70.09	70.66	2686982
2008-06-23	73.26	74.97	72.35	73.58	4210511
2008-06-24	73.31	73.55	70.22	70.85	2954534
2008-06-25	71.00	73.37	70.43	72.57	2682256
2008-06-26	71.89	71.89	66.46	66.70	5163340
2008-06-27	66.44	66.44	63.77	64.34	4458594
2008-06-30	64.32	66.56	62.96	65.52	3247325
2008-07-01	64.66	66.12	62.42	65.09	4708483
2008-07-02	65.38	67.08	61.59	61.77	4170298
2008-07-03	61.04	62.55	61.04	61.72	2474706
2008-07-07	61.75	64.68	61.51	64.05	5099009
2008-07-08	64.35	65.94	62.97	65.73	5407231
2008-07-09	66.60	66.98	65.02	65.13	3473689
2008-07-10	65.00	67.08	63.50	66.10	2986887
2008-07-11	65.21	67.95	63.78	65.95	3011489
2008-07-14	66.89	67.68	65.95	67.32	2880326
2008-07-15	65.66	65.70	61.64	63.47	5677224
2008-07-16	63.48	67.65	62.94	65.02	4844701
2008-07-17	65.90	68.10	65.31	67.32	2834767
2008-07-18	67.25	68.47	65.46	66.32	1880362
2008-07-21	66.51	69.44	66.51	69.31	2881160
2008-07-22	68.60	70.46	68.30	70.05	3362431
2008-07-23	70.19	72.49	69.49	69.74	3673011
2008-07-24	69.75	69.75	65.17	65.37	3445426
2008-07-25	66.49	66.56	65.00	66.03	2017609
2008-07-28	66.69	67.50	64.08	64.41	2897364
2008-07-29	64.85	66.43	62.66	66.02	3441932
2008-07-30	71.77	75.98	69.87	70.50	7759061
2008-07-31	69.90	69.90	66.06	66.34	4902812
2008-08-01	67.20	68.31	65.76	67.64	3105186
2008-08-04	67.14	67.33	65.03	66.17	2782210
2008-08-05	66.98	68.36	66.80	67.66	2192331
2008-08-06	67.35	70.61	65.96	70.24	2813376
2008-08-07	69.27	69.84	68.27	68.55	2551801
2008-08-08	67.86	70.98	66.81	69.77	2438676
2008-08-11	69.77	74.00	68.45	73.22	2723659
2008-08-12	72.97	73.45	70.13	70.51	2537103
2008-08-13	70.00	71.53	68.85	70.85	2375829
2008-08-14	70.47	71.92	69.31	70.99	1850341
2008-08-15	70.37	71.11	69.51	70.00	1975404
2008-08-18	70.00	71.00	68.24	68.79	1403808
2008-08-19	68.26	68.74	65.95	66.62	2287003
2008-08-20	66.60	67.60	65.27	67.51	2405188
2008-08-21	66.57	66.69	64.71	65.45	1737025
2008-08-22	65.93	66.87	65.00	66.49	1905185
2008-08-25	66.73	67.65	65.81	65.95	1886092
2008-08-26	66.02	66.55	63.44	64.58	3051582
2008-08-27	64.80	65.14	63.32	64.73	2182982
2008-08-28	65.01	67.87	65.01	67.37	1883686
2008-08-29	66.92	67.00	65.09	65.16	1505048
2008-09-02	66.79	67.74	62.85	63.61	2691911
2008-09-03	63.56	64.23	61.02	61.72	3002802
2008-09-04	60.66	60.66	57.73	58.10	3603713
2008-09-05	57.39	59.68	56.77	59.46	3021127
2008-09-08	62.98	63.40	59.04	60.23	3024826
2008-09-09	59.95	60.71	53.42	53.49	3715708
2008-09-10	54.28	57.19	54.28	56.64	4269013
2008-09-11	55.85	58.05	54.47	58.05	2815426
2008-09-12	57.93	59.22	56.66	58.45	2054426
2008-09-15	56.18	58.45	53.08	54.24	4126189
2008-09-16	52.99	58.10	51.77	57.36	4471420
2008-09-17	56.84	56.84	53.10	53.43	3315937
2008-09-18	54.02	55.73	48.88	54.41	4104568
2008-09-19	57.58	60.40	55.94	58.68	4501278
2008-09-22	58.00	60.82	56.66	57.75	3888787
2008-09-23	56.88	59.66	56.44	57.64	2996535
2008-09-24	57.93	58.73	52.23	53.09	3491576
2008-09-25	53.30	53.48	47.59	48.65	6557404
2008-09-26	46.99	47.65	44.05	46.03	9265303
2008-09-29	45.04	45.04	40.06	41.69	10058097
2008-09-30	42.58	44.17	40.07	43.72	7678799
2008-10-01	44.00	45.63	42.19	42.77	5244141
2008-10-02	41.73	41.75	38.14	38.14	5973458
2008-10-03	38.01	40.05	36.76	37.09	6959151
2008-10-06	34.34	36.56	32.69	36.08	5505528
2008-10-07	36.61	38.82	34.85	34.94	5781565
2008-10-08	33.20	38.24	33.10	35.35	6738638
2008-10-09	36.58	37.44	32.58	32.65	4707174
2008-10-10	30.36	34.09	28.52	31.99	7206781
2008-10-13	33.93	39.05	33.44	39.05	4665224
2008-10-14	41.92	43.40	33.30	35.00	5397823
2008-10-15	34.50	34.80	29.95	30.07	4360413
2008-10-16	30.99	32.82	27.93	32.70	5556813
2008-10-17	32.01	33.99	30.00	32.21	4860992
2008-10-20	32.73	34.88	32.29	34.50	3030488
2008-10-21	33.76	33.97	31.56	32.61	5956644
2008-10-22	31.36	32.83	29.05	30.45	5642236
2008-10-23	30.74	31.24	27.08	28.75	5165887
2008-10-24	25.19	27.82	25.19	26.95	4819826
2008-10-27	26.38	29.06	25.78	26.75	3875965
2008-10-28	27.65	30.73	26.00	30.46	4023644
2008-10-29	30.40	33.50	29.46	31.14	4479384
2008-10-30	33.17	33.61	30.57	31.68	3757789
2008-10-31	30.02	30.53	25.85	26.15	11154914
2008-11-03	26.99	27.58	25.71	26.43	5426886
2008-11-04	27.75	29.40	27.00	28.87	4762583
2008-11-05	28.54	29.51	26.52	26.81	3748751
2008-11-06	27.18	27.18	22.97	23.07	6119165
2008-11-07	23.92	24.92	23.04	24.59	3454520
2008-11-10	25.85	26.50	21.90	22.44	5549331
2008-11-11	22.36	22.61	21.15	21.82	4279833
2008-11-12	21.90	22.82	19.61	19.81	4545130
2008-11-13	19.96	22.90	19.55	22.59	7099945
2008-11-14	22.39	23.05	21.04	21.59	5565811
2008-11-17	21.20	21.94	20.52	20.60	4011994
2008-11-18	20.33	21.24	20.00	21.05	5802754
2008-11-19	20.89	21.06	19.57	19.65	6397833
2008-11-20	19.34	20.44	17.70	17.78	6383073
2008-11-21	18.34	20.58	18.03	20.58	5300895
2008-11-24	21.14	23.14	20.59	22.49	5665272
2008-11-25	22.51	24.10	22.47	23.62	4894571
2008-11-26	21.51	25.20	21.51	24.56	4443467
2008-11-28	24.32	25.90	24.00	25.58	1412726
2008-12-01	24.55	25.00	22.50	22.51	4749855
2008-12-02	23.32	23.65	22.40	23.44	3584968
2008-12-03	22.63	24.83	22.35	24.57	4768594
2008-12-04	24.04	24.36	21.93	22.51	3947089
2008-12-05	22.03	23.30	21.00	23.19	3258417
2008-12-08	24.05	25.87	23.94	25.19	4169579
2008-12-09	24.53	27.92	24.52	26.87	5295053
2008-12-10	27.22	27.49	26.10	26.83	3633497
2008-12-11	25.37	26.73	24.62	24.92	5895991
2008-12-12	23.53	25.25	23.00	24.87	3514475
2008-12-15	25.22	25.69	23.50	24.03	2924959
2008-12-16	24.13	25.58	23.50	25.39	4927839
2008-12-17	24.87	26.36	24.68	26.05	3098174
2008-12-18	26.87	26.87	25.04	25.36	4150687
2008-12-19	25.73	26.94	25.20	26.51	4420619
2008-12-22	26.45	26.61	24.29	24.85	2744534
2008-12-23	24.94	25.69	24.48	24.84	2314649
2008-12-24	24.94	25.08	24.29	24.99	627567
2008-12-26	25.07	25.36	24.54	25.12	924643
2008-12-29	24.99	25.00	23.51	24.27	1693285
2008-12-30	24.48	25.55	24.46	25.53	2032803
2008-12-31	25.58	27.08	25.58	26.73	2218365
2009-01-02	26.82	29.37	26.39	29.24	2920975
2009-01-05	28.91	30.18	28.71	30.02	4435430
2009-01-06	29.84	31.77	29.31	31.61	5419887
2009-01-07	30.53	30.59	27.73	27.94	5049787
2009-01-08	27.69	29.83	27.13	29.58	5111144
2009-01-09	29.58	29.79	27.52	28.33	3947438
2009-01-12	28.28	28.48	25.79	26.18	3565264
2009-01-13	26.09	26.93	25.33	26.42	3432271
2009-01-14	25.60	25.82	24.00	24.52	4101049
2009-01-15	24.33	26.19	23.65	26.10	3747528
2009-01-16	26.47	26.81	24.98	26.32	3448805
2009-01-20	26.19	26.19	23.82	24.05	3055496
2009-01-21	24.50	26.25	24.04	26.14	3436863
2009-01-22	25.50	25.95	24.81	25.35	3499043
2009-01-23	24.37	26.53	24.00	25.56	2287596
2009-01-26	24.57	26.44	24.22	24.67	3162608
2009-01-27	24.99	25.87	24.40	24.69	3473798
2009-01-28	26.28	26.86	25.02	26.53	4143093
2009-01-29	26.07	26.26	24.98	25.16	3007561
2009-01-30	25.60	25.73	23.71	23.98	3529832
2009-02-02	23.54	24.58	22.80	24.30	5931297
2009-02-03	24.30	25.71	24.12	24.49	6116455
2009-02-04	25.48	26.10	24.18	25.52	3490186
2009-02-05	25.16	27.14	24.93	26.48	3792222
2009-02-06	27.11	28.90	26.61	28.25	3573496
2009-02-09	28.27	28.59	27.09	27.45	3746326
2009-02-10	27.12	27.99	25.28	25.55	4194257
2009-02-11	25.83	26.48	25.29	25.89	2503154
2009-02-12	25.26	25.72	23.69	24.92	4858104
2009-02-13	24.88	25.44	24.55	24.62	3162446
2009-02-17	23.06	23.49	21.71	22.17	4721817
2009-02-18	22.40	22.92	21.49	22.23	4915733
2009-02-19	22.61	23.05	21.22	21.34	3428435
2009-02-20	20.83	21.71	20.45	21.34	4190120
2009-02-23	21.78	21.95	20.31	20.40	4691228
2009-02-24	20.48	22.21	20.33	21.95	3572790
2009-02-25	20.82	21.83	20.33	20.51	5369077
2009-02-26	21.03	21.13	20.43	20.63	5130764
2009-02-27	20.13	21.35	19.85	20.80	5762034
2009-03-02	20.16	20.50	18.34	18.45	4741189
2009-03-03	18.62	21.39	18.62	19.80	9783967
2009-03-04	20.70	22.38	20.51	21.94	6544806
2009-03-05	21.13	21.13	19.07	19.48	4889870
2009-03-06	19.75	20.27	18.66	19.34	4263928
2009-03-09	18.97	20.15	18.82	19.61	3395760
2009-03-10	20.16	21.58	19.95	21.37	3232037
2009-03-11	21.57	22.70	21.31	22.26	3333281
2009-03-12	22.15	23.04	21.22	22.90	2982442
2009-03-13	23.04	23.47	21.77	22.52	3673314
2009-03-16	22.79	23.19	22.07	22.51	4019380
2009-03-17	22.50	23.28	21.39	23.28	3116060
2009-03-18	22.59	24.99	22.40	24.48	3930875
2009-03-19	24.74	25.32	24.20	24.25	3035668
2009-03-20	24.32	24.65	23.03	23.48	3249076
2009-03-23	24.39	27.30	24.05	27.28	4476888
2009-03-24	26.69	26.97	25.71	26.35	3574025
2009-03-25	26.35	27.50	24.72	25.85	3337639
2009-03-26	26.38	27.01	25.99	26.93	3622155
2009-03-27	26.40	26.74	26.00	26.24	2256917
2009-03-30	25.26	25.45	23.99	24.53	2347819
2009-03-31	24.94	25.94	24.53	25.45	3048753
2009-04-01	24.99	26.49	24.64	26.35	2753967
2009-04-02	27.14	29.78	27.02	28.92	4995768
2009-04-03	29.01	30.27	28.95	29.70	4265762
2009-04-06	29.36	29.49	28.58	29.39	3631309
2009-04-07	28.99	28.99	27.02	27.11	3258623
2009-04-08	27.34	27.68	26.05	26.69	2961099
2009-04-09	27.64	30.06	27.64	30.02	3595723
2009-04-13	29.66	30.33	28.43	30.16	2301374
2009-04-14	29.97	29.97	28.27	28.81	2501475
2009-04-15	28.72	29.09	28.04	28.65	2084279
2009-04-16	29.19	30.36	28.47	30.04	2494645
2009-04-17	30.13	30.47	29.18	29.79	2074544
2009-04-20	29.38	29.38	27.00	27.24	2954684
2009-04-21	26.97	28.16	26.36	28.03	3538242
2009-04-22	27.68	30.38	27.38	29.81	3602157
2009-04-23	30.01	31.65	29.32	31.50	4438115
2009-04-24	31.63	33.96	31.24	33.38	3611714
2009-04-27	32.43	33.46	31.61	31.87	4062612
2009-04-28	31.01	31.81	30.79	31.25	1848807
2009-04-29	31.62	34.06	31.62	33.49	3135579
2009-04-30	34.52	36.18	33.63	34.00	6484975
2009-05-01	33.90	34.59	33.23	34.00	5674953
2009-05-04	34.57	34.67	33.83	34.14	4274135
2009-05-05	33.90	34.51	33.24	34.00	3373912
2009-05-06	34.40	34.40	32.80	33.89	3496024
2009-05-07	34.30	34.33	30.35	30.55	6042324
2009-05-08	32.23	34.20	31.59	34.02	5781271
2009-05-11	33.13	33.56	32.30	32.52	2622954
2009-05-12	32.86	32.94	30.84	31.56	3400394
2009-05-13	30.64	30.91	29.38	29.41	3774462
2009-05-14	29.60	30.67	29.50	30.00	2438808
2009-05-15	29.92	30.79	29.13	29.55	2668172
2009-05-18	30.08	31.56	30.00	31.51	2170547
2009-05-19	31.60	32.86	31.14	32.72	3248140
2009-05-20	33.14	34.17	32.53	32.85	5264569
2009-05-21	32.10	32.57	31.53	32.21	4461282
2009-05-22	32.39	32.50	31.62	32.06	3276115
2009-05-26	31.62	33.55	31.11	33.47	2888613
2009-05-27	33.53	33.93	32.32	32.73	2793682
2009-05-28	32.83	33.08	31.50	32.43	2572199
2009-05-29	32.99	33.38	32.38	32.43	5305616
2009-06-01	33.34	35.98	33.04	35.74	4684935
2009-06-02	35.71	37.05	34.99	36.45	3412485
2009-06-03	36.01	36.37	34.59	35.12	2811454
2009-06-04	35.39	36.35	35.24	36.23	1670070
2009-06-05	37.38	37.40	35.92	36.24	2690134
2009-06-08	35.57	36.27	35.00	35.94	1477926
2009-06-09	35.59	36.29	35.38	35.99	1834681
2009-06-10	36.71	37.00	35.07	35.81	1599721
2009-06-11	35.96	36.60	35.78	36.26	1678760
2009-06-12	35.68	35.79	34.68	35.49	1503599
2009-06-15	34.60	34.65	33.18	34.02	2265787
2009-06-16	34.94	34.94	33.52	33.56	2891440
2009-06-17	32.50	33.15	31.94	32.62	3435709
2009-06-18	32.47	32.68	31.61	32.00	2550193
2009-06-19	32.38	32.88	31.98	32.24	2009845
2009-06-22	31.76	31.82	30.55	30.59	1989793
2009-06-23	30.94	31.59	30.75	31.46	2584778
2009-06-24	31.91	33.35	31.89	32.49	2607948
2009-06-25	32.06	34.37	32.06	34.26	2810458
2009-06-26	34.08	34.97	34.07	34.90	4295599
2009-06-29	35.07	36.76	34.85	36.09	3013540
2009-06-30	35.89	36.33	34.48	35.21	2958424
2009-07-01	35.46	36.74	35.46	35.95	2219761
2009-07-02	34.76	35.01	34.25	34.25	1987113
2009-07-06	33.94	34.59	33.46	34.21	1556183
2009-07-07	34.15	34.20	32.23	32.25	1992653
2009-07-08	32.40	32.49	31.32	32.08	2584594
2009-07-09	32.28	33.07	32.28	32.55	1961672
2009-07-10	32.14	32.65	31.61	32.14	2015705
2009-07-13	32.25	33.21	31.43	33.18	2047253
2009-07-14	33.33	33.33	32.36	32.68	2801942
2009-07-15	33.35	35.37	33.19	35.22	3247180
2009-07-16	34.96	36.33	34.96	36.17	1526747
2009-07-17	35.81	36.76	35.75	36.42	2218113
2009-07-20	36.90	38.62	36.90	38.49	2614264
2009-07-21	40.79	42.11	39.17	39.77	5552308
2009-07-22	39.22	40.30	39.19	39.53	2744228
2009-07-23	39.66	41.32	39.23	41.24	2269812
2009-07-24	41.13	41.66	40.38	41.63	1907977
2009-07-27	42.01	42.34	40.58	41.13	2492981
2009-07-28	40.47	41.45	39.38	40.29	3537842
2009-07-29	39.77	40.09	38.72	39.73	2932912
2009-07-30	40.55	42.42	40.55	41.31	3852303
2009-07-31	40.72	43.57	40.72	43.01	3243807
2009-08-03	44.12	44.78	43.37	44.57	2708253
2009-08-04	44.16	45.39	43.47	44.84	2941837
2009-08-05	44.99	45.40	44.16	44.92	3403533
2009-08-06	44.81	46.18	44.72	45.05	3736385
2009-08-07	46.02	48.00	45.25	47.14	3340724
2009-08-10	46.71	47.68	46.37	47.32	2548527
2009-08-11	46.58	46.76	44.68	45.02	3476835
2009-08-12	45.44	46.76	44.82	46.42	2855754
2009-08-13	46.88	48.71	46.18	48.49	3224746
2009-08-14	48.70	48.70	46.23	46.83	2539778
2009-08-17	45.36	45.42	43.80	44.12	3468125
2009-08-18	44.38	45.45	44.34	44.92	3089843
2009-08-19	43.99	45.33	43.25	44.48	2589705
2009-08-20	44.85	45.64	44.31	45.42	2311526
2009-08-21	46.20	47.24	45.19	47.03	2413250
2009-08-24	47.50	47.97	46.64	46.74	1445151
2009-08-25	47.19	48.30	46.86	48.00	2076899
2009-08-26	47.50	47.76	45.89	46.12	2546335
2009-08-27	45.63	46.45	44.55	45.80	2547668
2009-08-28	46.36	47.00	45.28	45.58	1511392
2009-08-31	44.75	45.48	44.36	45.32	2569728
2009-09-01	45.05	46.76	43.93	44.08	3210526
2009-09-02	44.28	45.41	43.99	44.49	4364078
2009-09-03	44.89	46.07	44.67	46.00	2166872
2009-09-04	45.81	47.11	45.48	46.87	2542486
2009-09-08	47.69	48.25	46.40	46.55	3073592
2009-09-09	46.38	47.36	46.00	47.20	2650602
2009-09-10	46.45	47.00	46.17	46.91	2784182
2009-09-11	47.22	48.19	47.11	47.48	2535485
2009-09-14	47.00	47.70	46.22	47.46	1852251
2009-09-15	47.69	48.05	46.87	47.64	2788919
2009-09-16	47.82	48.29	47.08	47.87	2323248
2009-09-17	47.42	48.62	46.37	46.85	3346834
2009-09-18	47.15	47.37	45.93	46.06	1970688
2009-09-21	45.56	45.56	43.76	44.80	3622242
2009-09-22	45.24	46.11	45.24	45.65	2791945
2009-09-23	45.82	46.17	44.77	45.00	3189322
2009-09-24	45.05	45.49	43.10	43.94	3059482
2009-09-25	43.60	44.42	43.19	44.11	3068010
2009-09-28	44.48	45.12	43.74	44.53	2485537
2009-09-29	44.61	45.43	44.11	44.48	1693517
2009-09-30	44.79	45.22	43.62	44.81	3716457
2009-10-01	44.45	44.53	43.07	43.07	3227421
2009-10-02	42.34	43.25	41.51	42.54	2908523
2009-10-05	42.94	44.13	42.57	44.08	2261710
2009-10-06	44.70	45.38	44.35	44.87	2814323
2009-10-07	44.66	45.45	44.38	45.36	2381066
2009-10-08	45.87	47.60	45.73	47.14	3420378
2009-10-09	47.28	47.55	46.63	47.32	2323956
2009-10-12	47.54	48.15	47.28	47.72	2279779
2009-10-13	47.48	47.59	46.80	47.23	2236993
2009-10-14	47.82	49.08	47.69	48.99	2474519
2009-10-15	48.79	49.38	48.26	49.26	1970458
2009-10-16	48.75	49.09	48.06	48.72	1830848
2009-10-19	49.01	50.77	48.88	50.55	2504742
2009-10-20	51.55	51.65	50.09	50.50	2154112
2009-10-21	50.08	51.54	49.60	50.07	2302217
2009-10-22	50.07	50.26	48.74	50.01	3251077
2009-10-23	50.17	50.51	48.27	48.59	2975125
2009-10-26	48.59	50.35	47.94	48.41	2502181
2009-10-27	48.68	48.80	46.34	46.52	2910667
2009-10-28	46.47	46.61	44.60	44.70	2729707
2009-10-29	45.08	46.12	44.91	45.92	2893032
2009-10-30	47.76	48.90	42.10	43.06	10840819
2009-11-02	43.30	44.66	42.63	44.10	4008254
2009-11-03	43.01	45.16	43.01	44.77	3246374
2009-11-04	45.74	46.91	45.12	45.30	3376845
2009-11-05	46.00	47.09	45.55	47.07	2513293
2009-11-06	46.33	47.07	45.54	46.18	1856133
2009-11-09	46.77	47.19	45.88	47.01	1792267
2009-11-10	46.82	47.49	46.49	46.94	1348409
2009-11-11	47.06	47.73	46.72	47.39	1698384
2009-11-12	46.84	47.38	46.40	46.61	2143758
2009-11-13	46.74	47.10	46.20	46.97	2082670
2009-11-16	47.25	49.40	47.25	48.84	2358404
2009-11-17	48.78	48.78	47.75	48.51	1468693
2009-11-18	48.69	48.69	47.67	48.14	1334409
2009-11-19	47.68	47.80	46.66	47.18	1387744
2009-11-20	46.76	46.93	45.85	46.50	1644194
2009-11-23	47.43	47.94	46.63	46.79	1487736
2009-11-24	46.67	46.96	45.74	46.08	1985542
2009-11-25	46.18	46.67	45.66	46.34	1636599
2009-11-27	44.86	46.07	44.16	45.34	755317
2009-11-30	45.40	45.79	44.40	44.90	2483867
2009-12-01	45.54	47.57	45.42	47.16	3174951
2009-12-02	46.75	46.87	43.05	43.42	8008114
2009-12-03	43.60	44.36	42.99	43.05	3392933
2009-12-04	43.69	44.29	42.61	43.70	2304420
2009-12-07	45.07	45.75	44.60	45.08	3173473
2009-12-08	44.61	45.19	44.23	44.96	2883931
2009-12-09	44.70	45.90	44.57	45.74	2555454
2009-12-10	45.81	46.63	45.68	46.35	2349223
2009-12-11	46.59	46.74	45.30	45.59	1841197
2009-12-14	46.00	46.71	45.45	46.56	1711777
2009-12-15	46.40	46.63	45.92	46.11	2244286
2009-12-16	46.26	47.10	46.12	46.77	1917417
2009-12-17	46.22	46.80	46.01	46.50	1333477
2009-12-18	46.86	47.14	46.66	47.11	1935686
2009-12-21	47.37	47.49	46.84	47.19	2205663
2009-12-22	47.00	47.10	46.44	46.76	2410727
2009-12-23	47.00	47.41	46.47	47.35	1079350
2009-12-24	47.26	47.71	47.12	47.53	357123
2009-12-28	47.40	47.74	47.28	47.41	855196
2009-12-29	47.50	47.50	46.79	46.84	772913
2009-12-30	46.50	46.80	46.20	46.39	811219
2009-12-31	46.35	46.65	45.85	45.86	683449
2010-01-04	46.35	47.11	46.26	46.94	1149178
2010-01-05	47.25	48.18	46.96	48.05	1592231
2010-01-06	47.85	48.62	47.78	48.49	1745840
2010-01-07	48.26	51.05	48.25	50.95	3558535
2010-01-08	50.35	54.42	50.10	53.67	4847950
2010-01-11	53.61	55.41	53.50	55.00	3159772
2010-01-12	53.66	53.95	52.84	53.35	3841725
2010-01-13	52.18	53.25	51.36	52.78	2413301
2010-01-14	51.79	53.21	51.27	52.89	1802888
2010-01-15	51.98	52.48	51.38	51.73	2039839
2010-01-19	50.84	52.94	50.59	52.94	1689303
2010-01-20	52.41	52.41	50.62	51.47	2002003
2010-01-21	51.31	51.64	48.98	49.47	2264241
2010-01-22	49.24	49.24	47.74	47.77	2049362
2010-01-25	48.70	49.19	47.28	47.63	1626406
2010-01-26	47.43	48.40	46.82	47.29	2935557
2010-01-27	47.06	47.21	44.84	46.41	3369096
2010-01-28	46.85	46.94	45.13	45.55	1538151
2010-01-29	46.08	46.77	44.98	45.16	2110952
2010-02-01	45.73	46.98	45.55	46.94	2302292
2010-02-02	50.15	52.26	49.12	51.09	8399859
2010-02-03	51.11	53.05	51.02	51.84	3425624
2010-02-04	51.01	51.21	49.82	50.10	2765500
2010-02-05	49.93	50.57	48.89	50.48	3214991
2010-02-08	50.26	51.52	49.93	50.11	2097809
2010-02-09	51.17	52.89	51.00	52.24	2641105
2010-02-10	52.01	52.48	51.46	51.98	2198451
2010-02-11	51.89	55.84	51.89	54.86	4053399
2010-02-12	53.75	56.44	53.08	54.95	4198061
2010-02-16	56.14	57.45	55.95	57.11	3499721
2010-02-17	57.50	57.50	55.96	56.46	2400778
2010-02-18	56.12	57.60	55.84	57.49	1745012
2010-02-19	57.11	58.63	56.89	57.93	1946664
2010-02-22	58.47	58.47	56.96	57.18	1993510
2010-02-23	57.03	57.64	55.27	55.64	2451438
2010-02-24	56.18	56.79	55.52	55.95	2428783
2010-02-25	54.48	56.21	53.86	56.03	2192546
2010-02-26	55.99	57.01	55.17	56.78	1674977
2010-03-01	57.20	59.03	57.20	58.96	2341227
2010-03-02	59.49	59.52	58.73	59.24	3112869
2010-03-03	59.58	60.47	58.88	59.18	2724620
2010-03-04	59.35	60.36	59.10	59.73	2610723
2010-03-05	60.03	60.99	59.75	60.70	2550220
2010-03-08	60.71	60.93	59.72	60.02	2069173
2010-03-09	59.75	61.47	59.50	61.13	2504153
2010-03-10	61.37	61.37	59.54	60.23	4112942
2010-03-11	59.88	59.93	58.57	59.44	2390074
2010-03-12	60.24	60.50	59.65	60.37	2219969
2010-03-15	59.89	60.24	58.94	60.22	2589696
2010-03-16	60.41	61.02	58.99	60.70	3561947
2010-03-17	61.65	61.65	59.96	60.17	3464144
2010-03-18	59.89	60.45	58.86	59.33	3887010
2010-03-19	59.46	60.18	58.06	58.16	3043259
2010-03-22	57.90	60.27	57.65	59.95	1820563
2010-03-23	60.09	62.69	60.09	62.35	3015381
2010-03-24	62.32	63.20	61.76	61.81	3131481
2010-03-25	62.54	63.44	61.52	61.56	2615848
2010-03-26	61.83	63.40	61.63	62.36	1880156
2010-03-29	62.90	63.18	62.43	63.08	2176968
2010-03-30	63.22	63.23	61.58	62.15	2284129
2010-03-31	61.93	62.49	61.61	61.95	2396974
2010-04-01	62.47	63.63	61.96	62.34	2262812
2010-04-05	62.82	65.98	62.82	65.63	3273897
2010-04-06	65.37	65.46	64.90	65.12	2415381
2010-04-07	64.74	65.35	64.21	64.71	2630232
2010-04-08	64.36	65.59	63.75	65.03	3117602
2010-04-09	66.73	66.73	65.61	66.07	3111211
2010-04-12	66.45	66.45	64.92	65.13	2838397
2010-04-13	65.16	66.12	65.03	66.06	1656565
2010-04-14	66.16	67.79	66.10	67.72	2047531
2010-04-15	67.54	67.98	66.44	67.01	2129065
2010-04-16	66.70	67.17	65.00	65.91	2088222
2010-04-19	65.77	66.63	64.56	65.93	1873668
2010-04-20	66.91	69.35	66.81	67.04	3173217
2010-04-21	67.44	67.92	65.95	66.74	2356046
2010-04-22	65.98	68.32	64.78	68.06	1881094
2010-04-23	68.26	69.84	67.57	69.76	2334093
2010-04-26	70.24	71.50	70.01	70.31	2946919
2010-04-27	74.45	76.35	71.99	72.40	9373931
2010-04-28	73.20	74.95	73.07	73.81	4623525
2010-04-29	74.71	76.95	74.22	75.79	4012214
2010-04-30	75.75	76.56	72.05	72.23	3566192
2010-05-03	72.67	74.25	72.60	73.25	2890912
2010-05-04	71.96	72.01	69.33	70.65	5014506
2010-05-05	68.82	71.80	67.30	70.41	4479024
2010-05-06	69.95	72.00	58.91	67.24	8961393
2010-05-07	64.85	68.49	64.57	65.31	6750211
2010-05-10	69.72	72.38	69.60	72.13	4855717
2010-05-11	70.77	72.95	70.60	71.76	2946803
2010-05-12	72.74	75.45	72.52	75.09	2981270
2010-05-13	75.18	76.23	73.65	74.04	2855909
2010-05-14	73.29	73.31	70.68	71.55	4568505
2010-05-17	71.75	72.44	68.71	71.27	4033673
2010-05-18	73.04	73.45	69.51	69.95	2625632
2010-05-19	68.04	69.77	66.51	68.47	3783572
2010-05-20	66.03	66.08	62.00	63.70	7800344
2010-05-21	62.00	66.20	60.36	65.87	4074890
2010-05-24	66.00	66.81	64.07	64.23	2163064
2010-05-25	61.45	65.11	60.50	64.94	4194501
2010-05-26	66.42	68.62	65.54	65.98	3562492
2010-05-27	68.10	69.62	67.73	69.59	2377305
2010-05-28	69.78	70.20	67.02	67.98	3170754
2010-06-01	67.08	69.10	66.05	66.09	1911728
2010-06-02	67.17	69.89	66.16	69.78	2779562
2010-06-03	71.22	72.00	69.14	70.54	3427846
2010-06-04	69.00	70.00	65.50	66.35	4148233
2010-06-07	66.52	66.52	62.86	62.94	3062718
2010-06-08	63.50	65.50	62.80	65.19	2923304
2010-06-09	65.95	67.51	65.40	65.89	3417248
2010-06-10	67.57	70.84	67.57	70.48	3982781
2010-06-11	69.04	72.43	68.92	72.22	2585388
2010-06-14	73.69	74.34	72.08	72.41	2619173
2010-06-15	73.00	75.46	72.98	75.37	2652225
2010-06-16	74.62	75.04	74.04	74.51	3104432
2010-06-17	75.15	75.20	72.96	73.81	2258954
2010-06-18	74.06	74.95	73.35	74.30	2796454
2010-06-21	76.00	77.10	74.33	74.97	3687415
2010-06-22	75.01	75.57	72.01	72.21	3050461
2010-06-23	72.30	73.85	70.61	73.15	2402616
2010-06-24	72.09	72.85	70.75	71.36	2625244
2010-06-25	71.85	72.69	70.54	72.59	5343043
2010-06-28	72.57	72.76	70.40	70.46	3046020
2010-06-29	68.98	69.02	65.50	66.24	4499069
2010-06-30	66.19	67.36	65.02	65.13	3268747
2010-07-01	64.87	66.64	63.24	64.82	5136153
2010-07-02	65.01	65.67	63.71	64.24	3766861
2010-07-06	65.86	66.30	63.04	63.57	3913976
2010-07-07	63.69	67.59	63.58	67.41	4362593
2010-07-08	68.28	69.20	67.19	68.94	3937609
2010-07-09	69.00	71.64	68.37	71.53	3400889
2010-07-12	71.26	71.70	69.87	70.66	3155619
2010-07-13	72.35	74.24	71.96	73.73	4266483
2010-07-14	73.48	75.38	72.90	74.64	4052940
2010-07-15	74.94	74.94	72.05	72.70	4563136
2010-07-16	71.78	72.54	69.36	69.50	3625150
2010-07-19	70.43	71.01	68.52	70.66	1924345
2010-07-20	68.99	72.74	68.82	72.54	2450493
2010-07-21	73.50	75.24	72.77	73.15	3241130
2010-07-22	75.21	76.36	74.60	75.90	2724168
2010-07-23	75.50	77.98	74.60	76.97	3088674
2010-07-26	76.90	78.43	76.70	77.85	2917441
2010-07-27	82.18	82.34	78.62	79.43	6303160
2010-07-28	79.25	80.39	79.01	79.76	3043430
2010-07-29	80.93	81.09	78.27	79.14	2399955
2010-07-30	77.70	80.14	77.01	79.61	2580862
2010-08-02	81.48	82.13	80.78	81.41	2388285
2010-08-03	81.20	81.87	79.47	80.04	3143803
2010-08-04	80.52	81.64	79.47	81.49	2886449
2010-08-05	81.05	81.98	80.15	81.64	1941248
2010-08-06	80.94	82.21	79.65	81.13	2542262
2010-08-09	82.04	82.46	80.76	81.12	1879706
2010-08-10	80.00	81.88	79.56	81.48	3047216
2010-08-11	79.26	80.13	77.17	77.81	4583321
2010-08-12	75.51	78.52	75.00	77.97	4736514
2010-08-13	77.70	78.42	77.02	77.75	2055406
2010-08-16	77.06	78.42	76.00	77.77	1508965
2010-08-17	78.86	81.24	78.69	80.57	2447538
2010-08-18	80.60	82.17	79.37	81.83	2484030
2010-08-19	81.24	82.69	80.39	81.24	3441898
2010-08-20	82.07	82.15	78.65	79.51	2834076
2010-08-23	80.19	80.19	76.04	76.50	3334105
2010-08-24	75.00	76.24	73.76	74.77	3401855
2010-08-25	73.80	74.30	71.51	73.48	4159276
2010-08-26	74.23	75.62	72.48	72.57	3194372
2010-08-27	73.71	76.50	71.97	76.19	3183329
2010-08-30	75.32	76.00	73.66	73.82	1961675
2010-08-31	73.24	75.23	72.51	74.41	2664887
2010-09-01	77.07	81.21	77.00	79.88	5080247
2010-09-02	79.74	81.84	79.09	81.80	3320503
2010-09-03	82.91	84.69	82.16	83.16	3054703
2010-09-07	82.43	82.75	80.75	80.88	2242135
2010-09-08	81.00	82.42	80.34	81.96	1915154
2010-09-09	83.33	83.49	80.85	81.44	1508316
2010-09-10	81.88	82.82	81.24	81.92	1734903
2010-09-13	84.28	84.93	83.34	84.81	2502579
2010-09-14	84.18	85.58	83.65	85.02	1744115
2010-09-15	84.15	84.49	82.30	83.32	3101924
2010-09-16	83.03	84.50	82.77	84.08	2204087
2010-09-17	84.74	85.57	83.02	85.14	2746440
2010-09-20	85.86	88.43	85.32	87.95	2676591
2010-09-21	88.60	90.47	87.85	89.13	3432318
2010-09-22	89.11	90.00	87.67	88.39	2248982
2010-09-23	87.16	89.62	86.75	88.31	3239886
2010-09-24	90.00	92.50	90.00	90.86	3285575
2010-09-27	90.86	90.86	89.34	89.60	1831205
2010-09-28	90.06	91.17	88.24	90.96	1971455
2010-09-29	90.77	91.90	90.35	91.30	1917441
2010-09-30	92.40	92.86	89.68	90.58	2607698
2010-10-01	91.37	91.70	89.66	91.31	2543455
2010-10-04	91.25	91.68	88.85	89.69	3094400
2010-10-05	91.35	92.97	90.63	92.24	2479722
2010-10-06	92.19	93.60	91.93	93.22	1873266
2010-10-07	93.70	93.80	90.83	92.28	2555774
2010-10-08	92.59	93.66	91.52	92.91	1812757
2010-10-11	93.19	94.19	92.50	93.06	1069988
2010-10-12	92.88	92.88	90.68	92.26	1774654
2010-10-13	93.00	93.75	92.55	92.82	1697630
2010-10-14	93.01	94.77	93.00	93.76	1900512
2010-10-15	94.37	94.87	92.41	93.64	1855259
2010-10-18	93.64	93.64	90.80	91.35	2867303
2010-10-19	89.74	91.58	88.80	90.17	2494870
2010-10-20	90.58	93.14	90.36	92.05	1583072
2010-10-21	92.58	93.81	91.83	93.75	2589669
2010-10-22	94.09	94.09	92.50	93.63	1328313
2010-10-25	94.77	96.13	94.26	94.49	2034713
2010-10-26	87.41	91.56	87.00	89.00	10456862
2010-10-27	89.27	90.25	88.22	89.26	4038488
2010-10-28	90.23	90.23	88.24	89.01	3118399
2010-10-29	89.26	89.86	87.94	88.10	2839746
2010-11-01	87.90	89.50	87.51	88.20	2821869
2010-11-02	88.80	91.76	88.49	91.37	3400871
2010-11-03	91.40	91.68	89.87	91.47	1885159
2010-11-04	93.22	95.72	92.78	95.64	2937799
2010-11-05	95.64	96.63	95.26	96.39	1713739
2010-11-08	95.85	96.10	94.91	95.40	1827998
2010-11-09	95.20	95.51	92.85	93.30	2052692
2010-11-10	93.78	94.97	92.48	94.53	1619046
2010-11-11	93.95	95.02	93.32	95.01	1556780
2010-11-12	93.81	94.83	92.69	94.06	2082222
2010-11-15	94.63	94.71	93.29	93.98	2281488
2010-11-16	92.95	92.99	90.37	91.32	2705240
2010-11-17	91.39	92.71	90.42	92.02	1823456
2010-11-18	93.62	95.34	93.40	93.81	1671412
2010-11-19	93.34	94.44	92.56	94.31	1883228
2010-11-22	94.24	95.75	93.39	95.59	1516673
2010-11-23	93.63	95.19	93.56	94.91	1884329
2010-11-24	95.89	98.73	95.72	98.65	2012206
2010-11-26	97.57	98.64	97.40	98.20	618897
2010-11-29	97.26	97.61	95.50	97.27	1450165
2010-11-30	96.06	97.78	95.59	97.12	2463243
2010-12-01	99.74	101.20	99.25	100.52	2508063
2010-12-02	100.84	104.36	100.52	103.97	2367283
2010-12-03	102.72	103.95	102.26	102.84	1932270
2010-12-06	102.75	105.58	102.43	104.96	1468688
2010-12-07	106.49	107.62	105.60	105.98	2573766
2010-12-08	106.03	106.48	103.57	105.08	2215450
2010-12-09	106.11	106.20	104.00	104.25	1342013
2010-12-10	105.00	105.22	104.00	105.03	1007626
2010-12-13	106.40	107.26	105.70	106.69	2146124
2010-12-14	106.55	109.19	106.55	108.29	1924714
2010-12-15	108.41	110.84	108.04	108.62	2173447
2010-12-16	109.25	109.25	107.14	108.51	1221152
2010-12-17	108.47	109.00	107.80	107.96	2072587
2010-12-20	108.49	109.57	107.68	109.12	1240984
2010-12-21	109.72	111.59	109.25	111.19	1218442
2010-12-22	111.05	111.41	110.38	111.25	1223452
2010-12-23	110.87	111.78	110.46	110.91	937802
2010-12-27	110.18	110.27	108.88	109.82	908032
2010-12-28	109.89	110.51	108.87	110.06	845785
2010-12-29	110.20	110.69	109.81	110.13	734078
2010-12-30	110.19	110.89	109.91	110.16	591154
2010-12-31	109.85	111.87	109.09	110.01	1090935
2011-01-03	111.08	112.07	110.83	111.75	1585797
2011-01-04	112.23	112.25	109.00	111.60	1943929
2011-01-05	110.96	113.66	110.96	112.99	1454503
2011-01-06	113.47	113.88	109.98	110.16	2194982
2011-01-07	110.61	112.06	109.15	109.78	2097823
2011-01-10	109.01	111.77	108.87	111.04	1675615
2011-01-11	111.90	113.11	111.01	111.52	1255536
2011-01-12	112.90	112.90	111.69	111.83	1025301
2011-01-13	111.95	113.25	111.07	112.91	2321564
2011-01-14	112.78	113.24	111.47	112.56	1109969
2011-01-18	113.31	114.81	112.60	113.85	1203839
2011-01-19	113.75	113.91	111.17	111.43	1499373
2011-01-20	111.11	112.07	107.78	108.02	3149206
2011-01-21	109.18	110.20	103.72	105.05	3592569
2011-01-24	105.05	106.31	102.58	106.13	2972897
2011-01-25	106.03	107.20	104.70	107.07	2575694
2011-01-26	107.80	110.68	107.60	109.61	1974825
2011-01-27	110.65	111.92	109.18	109.92	2059622
2011-01-28	110.23	110.33	104.96	105.38	2512654
2011-01-31	106.70	109.48	105.16	105.88	3894392
2011-02-01	106.98	108.32	101.85	107.41	6939793
2011-02-02	107.00	108.65	106.19	106.89	3369347
2011-02-03	107.40	107.94	105.50	107.65	3227366
2011-02-04	107.67	110.14	107.05	109.69	3490853
2011-02-07	110.23	112.14	109.70	111.81	3316384
2011-02-08	112.05	112.39	110.00	111.70	2496682
2011-02-09	111.16	112.29	110.22	111.80	2273258
2011-02-10	110.54	112.13	109.77	111.14	1680298
2011-02-11	110.64	112.25	110.64	111.70	1919953
2011-02-14	112.81	114.30	112.36	113.54	2570459
2011-02-15	113.50	113.53	111.37	112.65	1924540
2011-02-16	113.38	113.80	110.88	110.99	2085040
2011-02-17	110.95	112.20	110.33	111.82	1944224
2011-02-18	112.18	112.50	109.82	110.04	2374753
2011-02-22	107.98	108.18	102.76	103.08	4108245
2011-02-23	102.65	102.97	97.20	100.69	6356721
2011-02-24	100.73	103.55	99.51	100.87	2814488
2011-02-25	102.21	103.05	101.25	102.33	2518528
2011-02-28	102.96	103.81	100.80	101.12	2352328
2011-03-01	102.38	102.38	98.92	99.92	2032365
2011-03-02	99.88	101.93	99.07	100.30	3169942
2011-03-03	102.09	104.58	101.56	103.94	2739000
2011-03-04	104.20	104.34	101.50	102.50	2349692
2011-03-07	102.49	103.07	99.36	99.70	2512625
2011-03-08	100.21	101.16	98.62	100.09	2271768
2011-03-09	99.64	101.00	98.70	100.07	1811114
2011-03-10	97.98	99.44	95.83	98.65	3451158
2011-03-11	97.20	99.30	96.90	98.73	3397815
2011-03-14	98.19	99.48	96.60	97.55	2272743
2011-03-15	94.16	100.50	93.50	99.93	4876716
2011-03-16	100.09	101.77	97.85	98.93	3184071
2011-03-17	101.25	101.95	99.30	99.97	2207858
2011-03-18	101.97	102.50	99.50	99.92	3388804
2011-03-21	102.03	103.36	101.29	102.57	2329975
2011-03-22	102.93	102.93	100.83	101.70	2203228
2011-03-23	101.44	103.17	100.01	102.68	1930526
2011-03-24	103.84	104.49	102.68	103.77	2546979
2011-03-25	104.15	105.80	104.07	104.54	2045218
2011-03-28	104.86	105.41	104.29	104.92	2229155
2011-03-29	104.76	108.05	104.50	107.63	2826895
2011-03-30	108.90	110.75	108.64	109.57	2561975
2011-03-31	109.66	110.33	108.58	109.62	1957556
2011-04-01	110.83	113.65	110.52	111.30	3433798
2011-04-04	112.04	112.20	110.46	110.83	1904312
2011-04-05	111.32	111.87	109.29	110.95	2444355
2011-04-06	111.17	111.98	109.65	110.26	1835187
2011-04-07	109.66	111.60	108.72	110.17	1533980
2011-04-08	111.00	111.22	107.41	108.89	1848776
2011-04-11	108.87	108.98	106.59	107.42	1735920
2011-04-12	106.17	106.67	104.15	105.72	2935267
2011-04-13	106.74	108.00	105.00	105.89	1949929
2011-04-14	104.88	105.47	103.30	105.32	2172470
2011-04-15	105.71	106.07	104.53	105.13	2163785
2011-04-18	103.47	103.52	101.16	102.82	2676544
2011-04-19	103.83	106.51	103.83	105.33	1898238
2011-04-20	107.15	108.32	106.25	108.15	2554053
2011-04-21	109.01	109.87	108.45	108.94	1913436
2011-04-25	109.42	109.79	108.03	108.20	1940183
2011-04-26	114.59	117.40	114.25	116.39	6036441
2011-04-27	117.40	119.58	115.05	119.08	3336032
2011-04-28	118.68	119.84	117.15	117.75	2270087
2011-04-29	118.38	120.54	117.88	120.18	2835979
2011-05-02	121.32	121.49	118.05	118.29	2359086
2011-05-03	117.25	118.15	115.06	115.93	2185572
2011-05-04	116.48	116.85	112.60	112.66	3720120
2011-05-05	111.77	117.95	110.82	115.89	3724416
2011-05-06	118.35	119.51	116.79	117.24	2144784
2011-05-09	117.62	118.55	116.46	117.59	1225355
2011-05-10	118.07	118.72	117.20	118.41	1248237
2011-05-11	118.10	118.10	113.17	114.04	3018138
2011-05-12	113.67	114.69	111.08	113.12	2252913
2011-05-13	112.50	113.50	110.17	110.29	2445184
2011-05-16	109.61	112.50	109.26	110.12	2916725
2011-05-17	109.52	109.60	105.86	106.49	3820205
2011-05-18	106.87	108.53	105.63	108.19	3808985
2011-05-19	109.31	110.26	108.21	109.51	2392983
2011-05-20	108.98	109.24	106.14	106.41	2553438
2011-05-23	104.08	105.19	102.33	104.16	3053590
2011-05-24	104.94	105.50	102.25	102.68	3588564
2011-05-25	101.82	105.75	101.74	105.11	3517881
2011-05-26	104.77	106.33	104.00	105.85	2403312
2011-05-27	106.06	106.29	104.52	104.97	2372202
2011-05-31	106.73	106.88	103.93	105.24	2485749
2011-06-01	104.79	105.33	100.50	100.64	3153071
2011-06-02	101.35	103.92	101.00	103.09	3170566
2011-06-03	100.67	103.18	99.79	101.40	2341252
2011-06-06	101.21	101.83	99.25	99.95	2715031
2011-06-07	101.60	102.41	100.74	100.98	2454928
2011-06-08	100.65	100.93	95.85	96.23	5914866
2011-06-09	96.75	97.55	95.86	96.58	3500827
2011-06-10	96.17	96.17	92.68	92.87	4721817
2011-06-13	93.15	94.81	92.41	93.45	3392252
2011-06-14	94.90	97.10	94.78	95.87	2994260
2011-06-15	94.66	95.58	92.32	92.44	4774483
2011-06-16	92.69	94.76	91.13	92.93	3621868
2011-06-17	94.63	94.90	93.09	93.62	3126919
2011-06-20	93.39	94.17	92.76	93.48	2221082
2011-06-21	94.26	97.64	94.23	97.52	3400270
2011-06-22	97.25	99.45	95.98	96.08	3265779
2011-06-23	94.09	98.40	93.49	98.35	4329036
2011-06-24	99.08	100.00	96.26	96.67	5402130
2011-06-27	96.69	97.90	95.66	97.39	2302570
2011-06-28	98.29	100.70	98.03	100.70	2855435
2011-06-29	101.82	101.94	100.12	101.04	3343901
2011-06-30	101.37	104.17	100.57	103.49	3547184
2011-07-01	103.80	107.84	103.48	107.42	4286900
2011-07-05	106.50	107.20	105.25	105.65	2128183
2011-07-06	105.74	107.34	104.72	106.78	2448141
2011-07-07	108.79	110.15	108.67	108.82	3093551
2011-07-08	105.93	107.62	105.01	106.77	2714975
2011-07-11	104.97	106.46	103.16	103.65	3129263
2011-07-12	104.76	106.31	103.01	103.32	3757145
2011-07-13	104.65	107.61	104.65	105.71	2754132
2011-07-14	106.22	107.65	103.15	104.49	2789496
2011-07-15	105.49	105.76	103.27	104.68	2477069
2011-07-18	104.30	104.32	101.80	103.50	2604962
2011-07-19	104.52	106.79	104.52	106.58	2147514
2011-07-20	107.66	108.00	105.92	106.75	1638158
2011-07-21	107.45	109.14	106.43	107.57	2229457
2011-07-22	106.34	107.58	104.74	106.78	2361073
2011-07-25	104.64	107.62	104.40	106.66	2518646
2011-07-26	113.22	114.00	110.35	110.82	6299973
2011-07-27	109.38	110.20	105.88	106.49	4750631
2011-07-28	106.87	108.94	105.40	105.74	4266937
2011-07-29	104.02	105.85	102.05	104.88	3724492
2011-08-01	108.60	108.75	102.50	103.79	4665432
2011-08-02	102.82	105.04	99.08	99.15	5742446
2011-08-03	99.74	101.80	95.74	101.54	5261193
2011-08-04	99.38	100.96	93.00	93.16	6496435
2011-08-05	95.96	96.50	88.01	92.26	6743952
2011-08-08	86.68	89.69	83.01	83.67	5759135
2011-08-09	86.04	91.29	83.84	91.11	6556080
2011-08-10	88.93	89.69	86.00	86.25	6459714
2011-08-11	87.51	93.39	87.15	91.87	4745179
2011-08-12	94.45	96.40	93.67	94.47	4313913
2011-08-15	95.46	96.95	94.70	96.18	3054001
2011-08-16	94.97	95.46	92.96	93.68	3441068
2011-08-17	94.72	94.75	90.66	91.93	3837337
2011-08-18	87.10	87.19	82.32	83.34	7746525
2011-08-19	81.78	84.46	79.62	79.91	4780930
2011-08-22	84.02	84.45	79.63	79.95	3752483
2011-08-23	80.96	84.15	79.87	84.15	3258902
2011-08-24	83.85	86.85	82.80	86.58	2844587
2011-08-25	87.66	88.26	84.54	85.13	2627430
2011-08-26	83.53	87.52	82.80	87.47	3100926
2011-08-29	89.76	90.53	88.44	90.46	2408524
2011-08-30	89.76	91.90	88.49	90.98	2675922
2011-08-31	92.21	94.96	91.68	92.92	3901739
2011-09-01	92.80	94.35	90.69	90.76	2718680
2011-09-02	86.54	88.79	86.12	86.82	3233138
2011-09-06	82.62	85.75	82.27	85.54	3282330
2011-09-07	88.14	91.00	88.00	90.50	3264346
2011-09-08	89.08	92.45	88.80	90.01	3875090
2011-09-09	88.43	89.98	86.49	88.16	4935760
2011-09-12	85.85	88.22	84.33	87.06	3585772
2011-09-13	89.56	93.74	89.02	92.20	6503912
2011-09-14	92.96	95.70	91.20	94.17	5001941
2011-09-15	96.84	98.00	95.38	97.86	4965064
2011-09-16	98.50	99.73	96.69	97.84	4421689
2011-09-19	95.10	97.85	94.30	97.03	3435386
2011-09-20	97.13	97.80	94.23	94.25	3543211
2011-09-21	94.00	95.58	91.51	91.61	4097192
2011-09-22	86.92	88.70	84.11	85.26	6833292
2011-09-23	84.84	87.92	84.45	86.26	4086616
2011-09-26	87.30	89.65	84.30	89.48	3706820
2011-09-27	92.42	94.94	91.32	91.91	4372625
2011-09-28	91.89	92.82	86.70	86.95	3918938
2011-09-29	89.87	90.09	83.61	86.45	4753833
2011-09-30	83.88	84.62	81.51	81.66	5813489
2011-10-03	80.90	83.67	80.42	81.01	4075774
2011-10-04	79.68	85.50	79.53	85.12	5231678
2011-10-05	85.16	88.77	84.50	88.32	3736258
2011-10-06	88.48	90.30	87.00	90.02	3005587
2011-10-07	91.27	91.57	89.25	90.17	3535713
2011-10-10	91.96	94.08	91.15	94.08	2838137
2011-10-11	93.15	96.38	92.74	95.75	2833134
2011-10-12	96.85	97.71	94.92	95.71	4635333
2011-10-13	95.04	95.72	92.75	95.48	2631427
2011-10-14	97.28	98.26	95.60	97.60	2227059
2011-10-17	96.10	96.10	92.00	92.37	5033796
2011-10-18	92.82	94.75	90.95	93.76	4880907
2011-10-19	93.69	93.86	90.06	90.49	3813784
2011-10-20	91.26	92.60	89.90	91.84	2857011
2011-10-21	93.37	94.33	91.78	94.22	3207264
2011-10-24	96.18	99.21	96.00	98.82	4755840
2011-10-25	92.10	94.96	90.50	93.81	9562784
2011-10-26	95.40	96.86	92.75	94.88	4426657
2011-10-27	98.72	102.90	98.43	99.97	5730582
2011-10-28	100.97	103.54	100.54	102.75	2454970
2011-10-31	100.37	101.92	99.17	99.43	2932078
2011-11-01	94.21	97.42	93.90	96.03	4048672
2011-11-02	98.89	100.32	97.55	98.77	3239429
2011-11-03	100.52	103.95	100.00	103.24	3543947
2011-11-04	101.92	103.46	101.05	103.39	2659994
2011-11-07	102.95	103.69	99.59	101.00	2747719
2011-11-08	101.75	101.98	98.57	101.68	2590318
2011-11-09	98.27	99.22	96.03	96.35	3716878
2011-11-10	98.14	98.70	95.95	97.28	2584496
2011-11-11	98.74	99.79	98.30	98.72	2108784
2011-11-14	98.40	99.98	98.23	99.41	1978269
2011-11-15	99.00	100.02	98.02	99.23	1472701
2011-11-16	98.31	100.50	97.84	98.03	1925260
2011-11-17	97.77	98.38	94.02	94.78	2358696
2011-11-18	96.12	96.12	93.71	94.02	2136316
2011-11-21	92.36	92.79	90.16	91.10	2625163
2011-11-22	91.09	91.21	87.90	89.58	3628931
2011-11-23	88.42	88.70	86.40	86.84	2688363
2011-11-25	86.67	87.64	86.04	86.04	994396
2011-11-28	90.09	90.76	89.08	90.45	2992166
2011-11-29	90.83	91.09	88.35	88.47	2627647
2011-11-30	92.20	96.50	92.20	96.33	4386729
2011-12-01	96.06	97.33	95.19	96.32	2160730
2011-12-02	97.96	98.00	95.72	95.73	2783156
2011-12-05	97.55	97.65	94.87	95.71	2467144
2011-12-06	95.44	97.54	94.87	96.70	2205009
2011-12-07	95.78	95.95	93.33	94.58	2712534
2011-12-08	93.67	94.42	91.51	91.89	2529577
2011-12-09	92.30	95.49	92.00	95.11	2255917
2011-12-12	93.75	93.87	91.26	92.37	1930908
2011-12-13	93.02	94.05	88.50	89.24	3303475
2011-12-14	87.74	88.51	86.27	87.51	3692808
2011-12-15	88.88	88.98	86.55	86.83	1942576
2011-12-16	87.81	90.02	86.81	87.30	3270322
2011-12-19	87.64	88.18	85.51	85.82	1883013
2011-12-20	87.82	90.18	87.60	90.02	2764456
2011-12-21	89.37	89.49	86.13	87.97	3500165
2011-12-22	88.56	88.87	87.14	88.15	2409323
2011-12-23	88.58	89.15	87.78	89.07	1007626
2011-12-27	88.82	89.54	87.92	88.83	1285588
2011-12-28	89.08	89.58	87.00	87.85	2463800
2011-12-29	88.00	89.28	87.95	88.98	1593542
2011-12-30	88.09	88.94	88.02	88.02	1149918
2012-01-03	90.45	92.75	90.37	91.05	2833129
2012-01-04	90.86	92.78	90.45	92.30	2664430
2012-01-05	92.67	94.86	91.59	94.70	3757923
2012-01-06	95.00	95.03	93.37	93.53	2743522
2012-01-09	93.77	96.57	93.61	96.21	2697478
2012-01-10	97.88	99.20	97.67	98.73	3208260
2012-01-11	98.35	99.25	98.00	98.57	1697381
2012-01-12	99.01	99.51	97.26	99.23	1859977
2012-01-13	97.81	99.04	96.80	97.76	2654562
2012-01-17	99.56	100.95	98.97	99.25	2210440
2012-01-18	98.96	101.75	98.67	101.32	1993480
2012-01-19	103.63	106.10	103.19	105.51	5075249
2012-01-20	105.12	105.50	104.10	104.78	3126134
2012-01-23	105.24	106.50	104.34	105.50	2470746
2012-01-24	104.38	107.23	103.79	106.80	2158627
2012-01-25	106.50	109.34	105.90	108.96	2537633
2012-01-26	110.95	110.95	106.61	107.25	3455285
2012-01-27	106.70	107.75	106.21	106.50	1905673
2012-01-30	104.67	105.89	102.52	105.35	2449071
2012-01-31	106.35	107.06	103.75	104.00	2827781
2012-02-01	105.34	107.91	104.25	105.82	3768866
2012-02-02	111.76	114.75	110.58	113.31	6282296
2012-02-03	115.46	120.66	114.76	120.09	6095897
2012-02-06	119.02	120.93	118.37	119.80	2452337
2012-02-07	119.48	120.05	118.14	119.55	2195400
2012-02-08	119.54	119.99	118.53	119.58	1934884
2012-02-09	119.53	121.73	119.16	121.24	2542191
2012-02-10	119.36	120.37	117.96	120.30	2143100
2012-02-13	121.74	122.92	120.05	122.88	2136443
2012-02-14	121.78	122.72	120.30	121.50	1874117
2012-02-15	121.93	123.18	120.42	121.07	2569781
2012-02-16	121.64	123.08	120.80	123.04	2038970
2012-02-17	123.19	123.81	121.30	122.07	1722333
2012-02-21	122.62	124.69	122.18	123.30	1952589
2012-02-22	122.77	123.07	121.00	122.38	1841696
2012-02-23	122.59	123.56	121.61	122.56	1665130
2012-02-24	122.71	123.55	121.51	121.78	1446521
2012-02-27	121.33	122.01	119.43	121.40	1620263
2012-02-28	121.44	122.54	120.44	121.71	1256190
2012-02-29	121.91	122.78	120.27	120.57	1584811
2012-03-01	121.47	122.25	120.46	121.65	1471179
2012-03-02	121.20	121.45	118.83	119.46	1783488
2012-03-05	119.68	122.08	118.89	120.28	2717963
2012-03-06	117.23	117.87	114.88	115.37	3434789
2012-03-07	115.63	118.17	115.60	117.72	1946326
2012-03-08	118.75	120.34	117.31	119.98	2468556
2012-03-09	120.56	121.64	118.63	118.93	2066296
2012-03-12	119.15	119.34	117.38	117.55	3584077
2012-03-13	119.19	124.50	118.64	124.31	3302129
2012-03-14	124.08	124.29	122.70	123.88	2475344
2012-03-15	123.92	127.83	123.01	126.99	3052693
2012-03-16	127.75	129.51	127.32	127.54	2925457
2012-03-19	128.57	129.45	126.96	128.00	2087887
2012-03-20	126.66	126.86	121.83	123.42	4400897
2012-03-21	123.93	124.63	123.00	123.59	1685579
2012-03-22	120.97	121.64	118.95	120.12	2987507
2012-03-23	120.25	122.05	119.45	121.52	1985357
2012-03-26	123.47	124.35	122.91	123.91	1810234
2012-03-27	124.30	124.45	122.39	122.51	1244316
2012-03-28	122.07	122.71	117.28	117.98	3617323
2012-03-29	116.93	119.82	116.23	119.66	2604824
2012-03-30	120.62	120.76	118.61	120.04	1768327
2012-04-02	120.62	122.25	118.31	121.71	2073851
2012-04-03	121.04	123.34	118.80	119.84	3454947
2012-04-04	117.49	117.49	114.86	115.62	4674553
2012-04-05	115.97	116.93	115.25	115.54	1671973
2012-04-09	113.37	116.84	112.76	115.54	2251117
2012-04-10	115.00	115.41	111.31	111.76	3123679
2012-04-11	114.02	114.25	110.02	111.81	3563633
2012-04-12	112.57	116.77	112.16	116.05	2525580
2012-04-13	115.42	115.90	113.73	114.02	1482805
2012-04-16	115.44	115.95	112.72	114.10	2014394
2012-04-17	115.88	116.97	114.28	116.07	2008874
2012-04-18	115.34	117.55	114.11	116.81	1488595
2012-04-19	116.87	117.18	113.41	114.80	1590523
2012-04-20	115.71	117.03	115.21	116.03	1678494
2012-04-23	113.92	115.37	113.50	114.67	1778076
2012-04-24	115.50	117.22	114.73	116.04	1512699
2012-04-25	115.16	116.47	113.81	115.10	2380646
2012-04-26	114.69	116.36	113.81	116.08	1535515
2012-04-27	116.69	119.00	116.69	118.29	1636597
2012-04-30	117.12	117.40	114.94	115.83	2225915
2012-05-01	113.99	114.47	110.50	111.14	5405626
2012-05-02	110.50	113.14	109.55	112.49	2956927
2012-05-03	111.89	112.34	109.75	110.44	2814185
2012-05-04	109.40	109.86	105.43	107.11	3278943
2012-05-07	104.76	107.56	104.17	105.50	3223547
2012-05-08	104.93	107.25	103.00	106.89	3770260
2012-05-09	105.16	109.20	104.75	106.74	4158572
2012-05-10	108.94	109.18	105.37	105.87	2205356
2012-05-11	104.68	107.36	104.61	106.47	1766924
2012-05-14	104.84	105.45	103.52	103.66	2022201
2012-05-15	103.90	104.43	102.58	102.97	1792937
2012-05-16	103.74	104.01	100.52	100.61	2460594
2012-05-17	100.47	100.89	96.35	96.74	3435900
2012-05-18	97.55	99.07	96.57	97.20	2505510
2012-05-21	97.93	99.90	97.75	99.49	2137412
2012-05-22	100.21	102.50	99.61	100.94	2594276
2012-05-23	99.73	101.54	98.45	101.52	2290542
2012-05-24	102.18	102.42	99.00	100.26	1552708
2012-05-25	99.90	100.49	98.54	98.95	1850403
2012-05-29	100.67	101.92	99.67	101.06	2289562
2012-05-30	99.34	99.88	97.82	99.00	1927412
2012-05-31	98.00	98.29	95.43	96.95	2961922
2012-06-01	94.70	95.11	93.23	93.56	2689018
2012-06-04	92.00	93.74	89.44	91.68	3702703
2012-06-05	90.94	92.97	90.91	92.33	2313054
2012-06-06	93.55	95.75	93.04	95.75	2920503
2012-06-07	98.64	100.55	97.10	97.29	4496572
2012-06-08	95.71	97.09	95.17	96.80	2576328
2012-06-11	98.21	98.46	92.25	92.48	3498403
2012-06-12	93.00	96.87	92.54	96.73	3804129
2012-06-13	95.45	96.59	93.17	93.65	2610883
2012-06-14	94.10	94.10	91.88	93.15	2528735
2012-06-15	93.87	94.73	93.26	94.69	1985025
2012-06-18	93.80	95.08	93.18	94.36	1855951
2012-06-19	94.77	97.66	94.77	96.64	2718883
2012-06-20	97.09	97.09	94.33	95.40	3570712
2012-06-21	95.33	95.86	91.30	91.48	2405552
2012-06-22	92.11	92.27	89.84	90.39	3693832
2012-06-25	89.06	90.44	88.93	89.82	2143702
2012-06-26	89.99	90.28	88.31	89.65	1869285
2012-06-27	90.17	90.77	88.79	90.63	2854245
2012-06-28	89.66	92.28	89.66	92.26	2521732
2012-06-29	95.80	98.09	95.16	96.91	4166096
2012-07-02	97.25	97.53	94.68	96.08	2326175
2012-07-03	96.66	101.21	96.42	100.14	2505225
2012-07-05	99.00	100.66	98.60	99.31	2283206
2012-07-06	96.48	96.52	94.55	96.29	2586822
2012-07-09	95.95	96.57	94.75	95.44	1454536
2012-07-10	96.64	97.36	85.08	86.91	12233890
2012-07-11	86.01	86.31	83.29	83.53	8684150
2012-07-12	83.36	86.55	82.20	85.77	6015704
2012-07-13	86.31	88.82	85.60	88.63	4337620
2012-07-16	88.00	88.00	86.26	86.56	3569311
2012-07-17	87.06	87.09	85.01	86.53	2244693
2012-07-18	86.10	88.64	85.33	87.54	4040364
2012-07-19	87.56	89.32	87.36	88.70	2235662
2012-07-20	87.92	88.06	85.75	86.09	2789604
2012-07-23	84.35	88.50	84.35	87.46	2898467
2012-07-24	88.00	88.24	85.95	86.86	2018343
2012-07-25	88.41	88.99	86.10	87.08	1904697
2012-07-26	88.68	89.38	87.29	89.09	2209467
2012-07-27	89.73	93.13	89.65	92.62	2552638
2012-07-30	92.45	92.45	89.85	90.48	3088562
2012-07-31	94.02	97.88	93.33	95.90	5059481
2012-08-01	97.18	97.23	93.12	93.62	2621992
2012-08-02	95.85	97.80	93.00	95.34	4026069
2012-08-03	97.11	100.33	96.51	99.00	3302230
2012-08-06	99.46	100.27	98.08	98.28	1836567
2012-08-07	98.65	102.49	98.65	101.01	3553437
2012-08-08	99.98	101.35	99.90	101.00	1846352
2012-08-09	100.80	101.69	100.35	101.28	1898142
2012-08-10	100.45	101.44	100.34	101.31	1444725
2012-08-13	101.36	101.36	99.41	100.72	1393060
2012-08-14	101.49	101.73	100.43	100.90	1340841
2012-08-15	99.62	101.07	99.10	100.76	1855645
2012-08-16	100.52	103.72	100.35	102.82	2218680
2012-08-17	103.53	103.73	102.85	103.19	1772040
2012-08-20	102.50	102.94	101.44	102.71	1816213
2012-08-21	103.22	105.63	102.25	102.81	2447053
2012-08-22	102.55	102.61	100.13	101.53	2148075
2012-08-23	101.00	101.77	100.04	100.40	1483829
2012-08-24	100.05	100.78	99.23	100.09	1374949
2012-08-27	100.37	100.58	98.35	98.58	1514136
2012-08-28	98.28	98.37	96.85	96.94	2757218
2012-08-29	96.28	98.16	95.90	97.70	1905376
2012-08-30	95.92	97.80	95.52	95.74	2049416
2012-08-31	96.86	97.40	95.50	97.11	1947223
2012-09-04	97.08	97.08	94.84	95.29	1965924
2012-09-05	95.50	96.06	94.81	95.33	1806848
2012-09-06	96.52	99.65	96.52	98.43	2760235
2012-09-07	98.84	101.41	98.84	100.57	2097850
2012-09-10	99.20	99.98	97.17	97.39	2447747
2012-09-11	97.79	99.20	97.79	98.25	1714363
2012-09-12	97.85	99.48	97.84	98.50	1353524
2012-09-13	98.89	100.52	97.31	100.19	2141222
2012-09-14	100.63	104.71	100.63	102.62	3438274
2012-09-17	102.41	102.41	99.60	99.97	1978060
2012-09-18	99.90	100.17	98.71	99.07	1594569
2012-09-19	99.35	100.29	98.69	99.19	2160640
2012-09-20	97.96	97.96	96.11	96.95	2936475
2012-09-21	98.02	98.10	96.10	96.17	3353573
2012-09-24	95.57	96.12	95.05	95.19	2130180
2012-09-25	95.11	95.14	92.34	92.41	3357211
2012-09-26	92.65	93.38	91.43	92.27	2214592
2012-09-27	92.95	93.49	92.01	92.86	1666779
2012-09-28	92.13	92.69	91.16	92.21	1884918
2012-10-01	92.87	94.34	92.07	92.31	1748169
2012-10-02	92.15	92.87	91.34	91.75	2302626
2012-10-03	92.02	92.21	90.42	90.64	2313054
2012-10-04	90.79	92.46	90.00	92.01	2359141
2012-10-05	92.99	93.97	91.51	92.11	1966418
2012-10-08	91.25	92.92	91.21	92.14	2085917
2012-10-09	92.09	92.41	90.62	90.84	1977394
2012-10-10	86.58	89.60	86.50	87.79	8309096
2012-10-11	88.44	89.14	85.88	86.49	4693382
2012-10-12	86.97	87.81	86.02	87.49	3196597
2012-10-15	87.77	89.25	86.87	89.06	3463917
2012-10-16	89.87	91.60	89.67	91.38	2918400
2012-10-17	91.40	92.93	91.00	92.41	2232423
2012-10-18	92.10	94.25	91.88	93.12	2848462
2012-10-19	92.44	93.41	90.97	91.93	2973139
2012-10-22	91.35	94.88	90.44	93.50	2577370
2012-10-23	91.80	94.00	91.45	93.45	3522306
2012-10-24	94.00	94.27	92.05	92.27	1968556
2012-10-25	93.65	94.12	92.04	94.05	2177647
2012-10-26	94.14	94.57	93.24	93.82	1600309
2012-10-31	94.00	94.98	92.90	93.58	2172483
2012-11-01	94.06	99.05	94.00	98.75	4105135
2012-11-02	99.89	101.42	99.04	100.03	4718773
2012-11-05	99.49	101.16	97.25	101.00	2193512
2012-11-06	101.17	101.99	100.21	101.91	1929948
2012-11-07	99.57	99.73	97.67	98.10	3043106
2012-11-08	99.05	99.38	96.47	96.56	2008202
2012-11-09	96.09	99.09	95.86	97.10	1955709
2012-11-12	97.60	99.44	97.08	98.69	1443291
2012-11-13	97.63	99.24	97.36	97.54	1641620
2012-11-14	98.28	98.42	94.05	94.37	2337201
2012-11-15	94.34	95.71	93.98	94.87	2075571
2012-11-16	94.94	96.31	94.35	95.78	1885617
2012-11-19	98.25	99.79	97.71	98.72	1852637
2012-11-20	98.15	99.15	97.21	98.09	1988519
2012-11-21	97.81	98.57	97.34	98.28	772872
2012-11-23	99.10	100.53	99.10	99.64	851112
2012-11-26	99.10	99.84	98.81	99.61	1025226
2012-11-27	99.38	101.70	99.01	99.72	2051689
2012-11-28	98.81	100.10	97.95	100.08	1526637
2012-11-29	100.75	101.20	98.88	99.85	1619706
2012-11-30	99.68	99.78	97.85	98.16	2143737
2012-12-03	98.86	99.04	97.34	97.37	1722329
2012-12-04	97.63	98.34	96.76	97.31	1640423
2012-12-05	98.00	102.30	98.00	101.31	3000242
2012-12-06	101.07	101.07	99.23	100.41	1553393
2012-12-07	101.25	102.80	101.08	101.69	1578929
2012-12-10	101.03	103.74	101.03	103.24	1540249
2012-12-11	103.82	106.52	103.34	105.48	2952762
2012-12-12	106.16	107.56	105.80	105.88	2369787
2012-12-13	105.54	106.75	104.60	105.48	2417805
2012-12-14	105.27	107.38	105.27	106.30	1755413
2012-12-17	107.11	107.17	104.97	105.75	2337296
2012-12-18	106.12	109.45	105.92	108.67	3770453
2012-12-19	108.79	109.78	107.87	107.95	1835525
2012-12-20	108.04	108.33	107.30	107.77	1627156
2012-12-21	106.35	108.17	105.75	108.07	2158563
2012-12-24	107.32	107.32	106.51	107.16	666477
2012-12-26	107.46	108.84	106.60	107.16	858992
2012-12-27	107.55	107.74	104.68	106.80	1093247
2012-12-28	106.08	106.63	105.51	105.82	890477
2012-12-31	105.37	108.54	105.24	108.35	1680475
2013-01-02	111.50	113.82	111.30	113.37	2675539
2013-01-03	113.16	114.93	112.78	114.17	2160487
2013-01-04	114.82	115.00	113.26	113.86	1741250
2013-01-07	113.26	113.63	111.56	112.53	1654853
2013-01-08	111.91	112.39	110.70	111.16	1396665
2013-01-09	111.25	114.24	110.54	113.12	1880883
2013-01-10	113.97	114.09	111.22	112.44	1968911
2013-01-11	110.93	111.47	109.19	110.59	1870525
2013-01-14	110.17	111.65	110.17	111.55	1385034
2013-01-15	110.83	112.08	110.83	111.82	869842
2013-01-16	111.53	112.23	111.03	112.06	995962
2013-01-17	112.56	114.50	111.72	114.20	1465084
2013-01-18	114.08	115.81	113.35	115.59	1879058
2013-01-22	115.22	115.79	114.50	115.75	959735
2013-01-23	115.52	115.76	114.39	115.27	1124096
2013-01-24	113.52	117.61	112.61	115.46	2411602
2013-01-25	115.57	117.24	115.28	116.98	1248948
2013-01-28	117.39	117.95	114.75	115.91	1261132
2013-01-29	115.78	116.34	115.00	116.05	1495023
2013-01-30	116.13	116.36	114.83	115.52	1582099
2013-01-31	114.97	115.95	113.81	114.83	1410889
2013-02-01	115.56	116.91	113.79	116.34	1608257
2013-02-04	115.05	117.70	115.00	116.42	1907315
2013-02-05	117.19	117.98	116.27	117.39	1846984
2013-02-06	120.50	122.54	118.83	120.38	4058948
2013-02-07	119.85	120.48	117.41	118.96	1941080
2013-02-08	118.47	120.00	118.12	119.47	963251
2013-02-11	118.80	119.99	118.53	119.26	1055455
2013-02-12	119.42	119.93	118.94	119.19	1276056
2013-02-13	119.79	119.92	118.00	119.04	1438171
2013-02-14	118.54	119.34	117.89	118.73	1232969
2013-02-15	119.32	119.79	118.49	119.21	1343292
2013-02-19	119.23	119.41	118.01	118.87	1394499
2013-02-20	118.01	118.19	114.52	114.83	2122358
2013-02-21	114.07	114.15	111.46	112.53	2488251
2013-02-22	113.44	114.00	112.44	112.79	1715670
2013-02-25	115.76	116.26	111.22	111.25	1964058
2013-02-26	111.88	113.76	110.87	113.38	1924346
2013-02-27	113.12	116.65	112.45	115.77	1635936
2013-02-28	115.87	117.34	115.52	115.87	1411897
2013-03-01	114.96	116.00	113.02	115.05	1453435
2013-03-04	114.30	114.64	112.33	114.13	1557541
2013-03-05	115.48	118.43	115.39	116.45	1702476
2013-03-06	117.07	117.79	115.55	116.87	1246677
2013-03-07	117.01	118.39	116.41	117.28	1298052
2013-03-08	118.35	119.73	118.24	119.63	1905684
2013-03-11	119.11	119.77	118.51	119.62	934147
2013-03-12	119.60	119.62	117.53	118.63	1022366
2013-03-13	118.29	118.49	117.30	117.77	1089608
2013-03-14	118.30	118.31	116.58	117.28	1760467
2013-03-15	116.77	117.84	116.46	117.36	1364972
2013-03-18	115.97	118.05	115.34	116.31	1652314
2013-03-19	116.41	116.82	114.00	115.08	1556889
2013-03-20	116.95	117.66	115.73	116.25	1851837
2013-03-21	115.74	116.01	113.85	114.01	1455965
2013-03-22	114.23	114.53	113.02	113.50	1736495
2013-03-25	113.91	114.12	111.58	112.31	2336931
2013-03-26	112.40	113.30	112.25	113.15	1911354
2013-03-27	112.36	114.77	111.88	113.92	2564268
2013-03-28	114.14	116.00	113.82	115.81	1773655
2013-04-01	115.81	115.97	112.38	112.71	1385835
2013-04-02	113.08	113.54	111.33	111.84	1345959
2013-04-03	111.86	112.92	111.30	112.54	2031898
2013-04-04	112.71	114.25	112.54	114.07	1631103
2013-04-05	111.85	113.21	110.25	112.94	1907842
2013-04-08	113.00	113.21	111.70	112.83	1072449
2013-04-09	113.11	115.32	113.02	114.98	1275954
2013-04-10	115.58	118.35	115.13	118.10	2080321
2013-04-11	118.28	118.69	116.95	118.18	1972172
2013-04-12	117.62	117.93	116.39	117.11	1281509
2013-04-15	116.10	116.13	109.72	109.75	3635328
2013-04-16	111.27	112.25	110.07	111.32	1547326
2013-04-17	110.00	110.50	107.52	108.01	2099242
2013-04-18	108.39	109.04	105.86	106.02	2250675
2013-04-19	106.11	107.60	106.02	107.06	2069343
2013-04-22	107.17	108.55	106.16	107.67	1352023
2013-04-23	108.57	109.37	107.00	107.49	1635761
2013-04-24	108.17	110.62	108.06	110.08	1602822
2013-04-25	110.76	114.04	110.52	112.16	1551439
2013-04-26	112.30	112.36	110.77	111.20	1272458
2013-04-29	112.15	113.77	111.51	113.25	1805991
2013-04-30	110.44	110.63	105.95	106.39	5945121
2013-05-01	105.25	106.20	103.41	103.66	4184985
2013-05-02	104.14	106.58	104.14	106.41	2358572
2013-05-03	108.45	111.85	107.80	110.60	2748502
2013-05-06	111.06	112.06	109.94	110.85	1977675
2013-05-07	111.14	113.09	111.14	112.98	1524013
2013-05-08	113.05	115.22	112.44	115.01	1782026
2013-05-09	114.71	114.95	113.64	114.24	1837855
2013-05-10	114.08	114.96	113.54	114.38	1853660
2013-05-13	114.23	114.39	113.05	113.40	1514179
2013-05-14	113.65	115.19	112.95	114.80	1543468
2013-05-15	113.98	115.15	113.08	114.68	1505287
2013-05-16	114.16	116.16	113.90	114.33	1318345
2013-05-17	115.06	116.66	114.69	116.43	1051500
2013-05-20	116.04	119.44	115.73	118.15	1715973
2013-05-21	118.14	119.51	117.72	118.83	1660399
2013-05-22	118.55	119.50	117.09	117.50	1869133
2013-05-23	115.47	118.18	115.33	116.94	1638027
2013-05-24	115.90	116.65	115.26	116.31	1669968
2013-05-28	118.01	119.11	116.91	117.27	1276100
2013-05-29	115.95	118.20	115.76	117.72	1277729
2013-05-30	117.86	118.88	117.01	117.69	1781387
2013-05-31	117.33	122.32	116.80	119.63	2957015
2013-06-03	119.75	120.71	116.72	118.44	2251852
2013-06-04	118.24	119.33	116.92	118.21	1522802
2013-06-05	117.65	117.83	115.71	116.00	1628877
2013-06-06	116.01	118.33	115.74	117.34	1764678
2013-06-07	118.25	119.63	117.35	118.54	1104941
2013-06-10	119.13	119.13	117.82	118.65	897445
2013-06-11	117.11	119.50	116.38	117.43	1756040
2013-06-12	118.56	118.63	115.57	115.74	1643262
2013-06-13	115.11	118.45	114.91	118.27	1557533
2013-06-14	117.12	118.69	115.93	116.13	1112273
2013-06-17	116.61	117.37	115.30	116.06	1446099
2013-06-18	116.36	117.65	115.71	117.37	865283
2013-06-19	117.37	117.61	115.59	115.60	1255614
2013-06-20	114.56	115.03	111.86	112.42	2851668
2013-06-21	113.00	113.36	110.84	111.12	2636474
2013-06-24	109.11	109.26	105.55	105.94	4270712
2013-06-25	107.23	109.03	106.75	107.44	2534946
2013-06-26	108.81	109.40	107.03	107.36	2177785
2013-06-27	108.29	108.98	107.91	108.51	1868998
2013-06-28	108.27	109.73	107.80	108.46	2777588
2013-07-01	109.25	110.94	108.72	110.33	1605244
2013-07-02	110.01	111.72	109.85	110.20	1496595
2013-07-03	108.69	109.30	107.51	108.90	1552870
2013-07-05	109.92	110.84	108.74	110.79	908901
2013-07-08	111.16	111.54	110.50	110.83	1216454
2013-07-09	111.40	113.17	111.33	112.62	1358031
2013-07-10	112.94	114.96	112.90	113.70	1307093
2013-07-11	116.01	117.33	114.99	115.28	1892403
2013-07-12	115.28	115.86	114.18	115.40	1421238
2013-07-15	115.50	117.87	115.12	117.29	1398234
2013-07-16	117.61	118.04	115.25	115.99	1384844
2013-07-17	116.87	117.16	115.63	116.48	793706
2013-07-18	116.92	117.50	116.19	117.02	1477366
2013-07-19	116.77	118.32	116.24	118.14	1561710
2013-07-22	118.29	119.00	117.68	118.01	871052
2013-07-23	118.57	119.39	117.43	117.67	1774968
2013-07-24	117.76	117.76	115.73	116.24	2243604
2013-07-25	115.65	117.10	115.30	116.58	1158891
2013-07-26	115.90	116.54	115.37	115.88	1459627
2013-07-29	115.89	117.05	115.50	116.44	1490372
2013-07-30	120.01	123.90	117.38	118.23	5301737
2013-07-31	119.18	121.91	119.02	121.19	2423234
2013-08-01	122.60	123.83	122.34	122.94	2231794
2013-08-02	122.24	123.18	121.00	123.05	1650785
2013-08-05	122.88	123.05	121.81	122.73	921977
2013-08-06	122.07	122.12	121.15	122.09	1196794
2013-08-07	121.70	122.44	120.71	122.19	1287121
2013-08-08	123.43	124.50	123.13	123.70	1250289
2013-08-09	123.47	124.48	123.06	124.02	1411859
2013-08-12	122.79	126.97	122.52	125.84	1676109
2013-08-13	126.79	128.13	125.84	127.52	1850018
2013-08-14	127.88	128.30	127.15	127.51	1711406
2013-08-15	125.89	125.89	124.14	124.72	1437372
2013-08-16	124.73	126.24	124.53	124.94	1156207
2013-08-19	125.02	125.82	123.64	123.83	1467982
2013-08-20	123.79	124.30	122.58	123.57	992778
2013-08-21	123.41	125.35	122.84	123.43	1738613
2013-08-22	124.14	127.59	124.14	126.56	1848135
2013-08-23	126.57	126.57	124.82	125.21	1177765
2013-08-26	125.27	126.25	124.51	124.57	891912
2013-08-27	122.82	124.05	121.91	122.03	1742629
2013-08-28	121.66	123.57	121.66	122.76	1263567
2013-08-29	122.08	124.74	122.07	123.44	1275522
2013-08-30	123.55	123.94	122.72	123.20	1025810
2013-09-03	125.00	126.00	123.46	124.13	974120
2013-09-04	124.40	127.52	124.01	127.00	1782660
2013-09-05	126.74	128.25	126.30	127.11	1208457
2013-09-06	127.82	128.23	125.51	126.77	812493
2013-09-09	127.10	130.00	127.08	129.38	1345395
2013-09-10	130.07	132.40	130.03	131.75	1496968
2013-09-11	131.80	132.34	130.37	132.34	826031
2013-09-12	131.99	133.67	131.76	133.05	1725365
2013-09-13	133.46	134.29	132.24	133.68	1482768
2013-09-16	136.24	136.24	133.49	133.85	1286403
2013-09-17	133.22	133.47	131.74	131.96	1702524
2013-09-18	131.99	134.03	131.05	133.72	1854635
2013-09-19	134.00	135.54	133.50	135.25	1891955
2013-09-20	135.24	136.50	134.28	134.57	1748240
2013-09-23	134.52	134.55	132.89	133.61	916959
2013-09-24	133.16	135.19	132.62	133.93	1364891
2013-09-25	133.92	134.71	132.46	133.70	980467
2013-09-26	134.21	135.08	133.54	134.19	896292
2013-09-27	132.98	133.80	132.60	133.54	893146
2013-09-30	132.15	133.87	131.74	132.87	925087
2013-10-01	132.01	134.09	132.00	132.73	1222828
2013-10-02	131.98	134.77	131.82	134.64	1609365
2013-10-03	134.60	134.91	131.00	131.76	1247326
2013-10-04	131.92	133.68	131.40	133.21	787517
2013-10-07	131.84	132.48	131.11	131.15	957919
2013-10-08	131.29	132.62	129.34	129.47	1362511
2013-10-09	129.57	130.47	128.15	129.34	969554
2013-10-10	131.19	133.22	130.91	132.65	1033614
2013-10-11	131.96	132.63	131.20	132.31	938267
2013-10-14	131.42	134.55	131.14	134.07	1210770
2013-10-15	133.71	134.42	132.00	132.52	1913626
2013-10-16	133.20	133.41	131.57	133.29	1210157
2013-10-17	132.84	134.32	132.48	133.98	777093
2013-10-18	134.66	136.87	134.41	136.44	1045469
2013-10-21	136.68	137.43	136.13	136.91	597112
2013-10-22	137.60	139.17	137.45	138.18	1116867
2013-10-23	137.15	137.19	134.80	135.54	1734045
2013-10-24	136.19	137.90	135.50	137.86	1337731
2013-10-25	137.92	137.92	133.89	135.59	2242149
2013-10-28	135.63	136.31	134.59	134.91	1381491
2013-10-29	124.84	128.27	122.52	127.90	8654236
2013-10-30	127.55	128.17	124.99	125.44	3207327
2013-10-31	125.63	128.08	124.47	127.02	2280255
2013-11-01	127.42	129.15	127.00	128.85	2493484
2013-11-04	129.08	130.84	129.05	129.91	2253602
2013-11-05	129.85	132.55	128.40	131.72	2123816
2013-11-06	132.06	132.75	130.71	132.48	1470235
2013-11-07	132.44	132.98	128.76	128.89	2207770
2013-11-08	129.30	130.94	129.30	130.70	1385275
2013-11-11	130.89	130.94	130.02	130.10	868492
2013-11-12	132.39	132.55	129.80	130.10	1066870
2013-11-13	129.21	131.69	128.60	131.55	1131910
2013-11-14	131.55	132.91	131.38	132.49	1095425
2013-11-15	132.27	132.86	131.10	132.04	1388750
2013-11-18	132.38	133.86	132.26	132.59	1425358
2013-11-19	131.86	132.49	129.50	130.00	926861
2013-11-20	130.64	131.00	128.30	128.74	911869
2013-11-21	128.99	129.89	128.86	129.26	687329
2013-11-22	129.01	130.40	128.70	130.37	698596
2013-11-25	130.90	131.61	130.54	130.80	872244
2013-11-26	130.80	131.41	130.50	130.98	750230
2013-11-27	131.51	132.79	131.00	132.63	708251
2013-11-29	132.99	133.31	132.17	132.36	377907
2013-12-02	132.55	134.05	131.61	132.98	878447
2013-12-03	132.29	132.67	129.19	130.03	1676700
2013-12-04	129.50	130.14	127.81	129.02	1777235
2013-12-05	128.87	130.13	128.49	129.60	1135886
2013-12-06	131.39	131.72	130.17	130.48	1129724
2013-12-09	130.16	132.84	130.01	131.66	1253081
2013-12-10	131.43	133.48	131.25	132.86	1152038
2013-12-11	132.75	132.80	130.29	130.66	1128131
2013-12-12	130.33	131.01	129.05	129.54	1119674
2013-12-13	130.26	130.47	129.35	130.01	860804
2013-12-16	131.10	133.62	131.10	133.09	1651819
2013-12-17	132.86	133.89	132.67	133.25	1129967
2013-12-18	133.26	136.31	133.00	136.03	1515650
2013-12-19	137.13	138.00	136.28	137.20	2283972
2013-12-20	136.75	138.47	136.56	137.75	1856839
2013-12-23	138.76	139.50	138.16	138.66	1286395
2013-12-24	138.99	139.84	138.13	139.40	407376
2013-12-26	139.48	140.22	139.14	139.85	625022
2013-12-27	140.43	140.43	139.29	139.83	616002
2013-12-30	139.81	140.49	139.30	139.93	714043
2013-12-31	140.00	141.39	139.96	140.97	762724
2014-01-02	140.43	140.98	138.28	138.56	1533605
2014-01-03	138.77	140.00	138.34	139.16	1093209
2014-01-06	140.22	141.67	138.25	138.72	1353766
2014-01-07	138.87	140.25	138.80	139.89	879535
2014-01-08	139.59	140.23	138.83	139.35	976929
2014-01-09	140.15	140.62	137.94	138.67	866943
2014-01-10	139.36	139.55	137.80	138.10	1036206
2014-01-13	137.59	138.42	135.76	136.15	1411665
2014-01-14	137.00	137.49	136.37	137.13	1095771
2014-01-15	137.49	138.25	137.36	137.79	1123750
2014-01-16	137.05	138.55	137.05	137.84	931213
2014-01-17	138.96	139.07	137.51	137.74	1319104
2014-01-21	138.04	138.50	135.76	136.41	1625032
2014-01-22	136.50	136.55	134.80	134.88	1585763
2014-01-23	134.50	135.49	131.52	132.08	2394829
2014-01-24	131.10	131.22	126.06	126.31	3033163
2014-01-27	128.32	128.68	124.03	125.95	2528884
2014-01-28	126.61	128.71	126.53	128.63	1567847
2014-01-29	126.87	130.02	126.50	128.59	2103478
2014-01-30	129.65	129.92	128.04	128.48	1419291
2014-01-31	126.73	128.01	126.06	126.98	1886879
2014-02-03	127.13	127.92	123.15	123.70	2322687
2014-02-04	123.76	126.70	122.64	126.40	2494486
2014-02-05	126.24	127.14	125.48	126.67	2487132
2014-02-06	123.50	131.49	123.50	130.78	3446824
2014-02-07	132.50	135.57	131.94	134.33	2581192
2014-02-10	133.91	133.99	132.40	133.02	1505376
2014-02-11	133.12	136.45	132.90	135.52	2142962
2014-02-12	135.69	139.05	135.56	138.59	2335579
2014-02-13	136.94	141.23	136.89	140.92	2298117
2014-02-14	140.90	143.60	140.65	142.12	2222983
2014-02-18	142.42	143.20	141.58	143.10	1583135
2014-02-19	141.39	143.03	139.76	139.98	2056554
2014-02-20	140.38	141.77	139.82	141.75	2298290
2014-02-21	142.45	143.83	141.84	142.83	1890122
2014-02-24	143.87	148.60	143.76	146.01	2489094
2014-02-25	144.69	146.58	143.07	145.63	1828235
2014-02-26	145.00	147.33	144.55	145.90	1365025
2014-02-27	145.33	145.57	143.49	144.62	686527
2014-02-28	145.59	146.76	145.12	145.92	1194660
2014-03-03	144.17	144.17	142.09	143.00	1801002
2014-03-04	144.69	146.33	144.51	145.70	1596992
2014-03-05	146.09	147.00	144.83	145.26	1104815
2014-03-06	145.93	146.89	145.86	146.12	886880
2014-03-07	146.80	146.98	144.95	145.62	891069
2014-03-10	144.40	145.33	143.06	143.90	978412
2014-03-11	145.43	145.85	142.37	142.90	1355196
2014-03-12	141.80	143.11	140.58	143.07	1598242
2014-03-13	143.52	143.96	139.79	140.62	1078072
2014-03-14	140.24	141.24	139.16	139.36	1069391
2014-03-17	140.86	143.31	140.86	142.79	1197479
2014-03-18	142.55	143.74	142.12	142.68	883304
2014-03-19	142.45	143.30	141.58	142.76	1084628
2014-03-20	142.40	143.96	142.03	143.55	703097
2014-03-21	144.76	145.45	143.39	144.35	1374347
2014-03-24	144.51	145.12	141.48	142.36	1496408
2014-03-25	143.89	145.20	143.26	144.34	1318771
2014-03-26	145.48	147.47	143.92	143.99	1465392
2014-03-27	143.72	144.78	142.36	144.08	1154151
2014-03-28	144.22	147.78	144.22	146.00	1374593
2014-03-31	148.35	150.34	147.51	148.99	2115178
2014-04-01	149.39	149.98	147.77	148.95	1596898
2014-04-02	149.29	150.07	148.38	149.34	1181330
2014-04-03	149.42	150.27	148.62	149.43	1404961
2014-04-04	150.99	151.00	146.52	147.08	1404992
2014-04-07	146.82	147.67	143.71	144.69	1498775
2014-04-08	144.43	146.81	143.21	146.70	1428501
2014-04-09	146.96	148.50	146.36	147.92	1134444
2014-04-10	147.92	149.14	144.00	144.09	1464374
2014-04-11	143.03	144.36	141.65	142.05	1143893
2014-04-14	143.48	144.46	142.10	143.26	918423
2014-04-15	143.38	144.06	139.01	141.76	2153622
2014-04-16	143.50	145.32	142.44	145.30	1211099
2014-04-17	145.32	146.86	145.15	146.28	1019979
2014-04-21	146.20	146.88	144.85	146.57	539436
2014-04-22	146.76	147.87	146.01	146.80	924911
2014-04-23	146.93	148.17	146.52	147.35	982679
2014-04-24	148.39	149.70	147.38	149.06	1926694
2014-04-25	148.01	148.72	146.57	147.18	1664422
2014-04-28	147.57	148.07	142.86	145.20	1916166
2014-04-29	151.02	151.80	148.17	150.81	2621430
2014-04-30	150.36	151.39	149.73	150.85	1342103
2014-05-01	150.46	152.76	150.06	151.48	1131011
2014-05-02	151.23	152.75	150.47	150.88	1102631
2014-05-05	150.02	150.84	148.85	150.29	968920
2014-05-06	149.75	151.05	147.87	148.41	1336298
2014-05-07	149.01	150.25	148.16	149.56	1586450
2014-05-08	149.58	152.08	149.03	151.16	1376627
2014-05-09	150.84	150.84	148.84	149.94	803383
2014-05-12	150.52	153.49	150.52	153.32	897471
2014-05-13	153.32	154.87	152.83	153.43	902882
2014-05-14	153.55	153.96	151.58	151.70	670780
2014-05-15	151.50	151.57	148.13	149.64	1217636
2014-05-16	150.00	150.00	147.69	149.72	847444
2014-05-19	149.11	150.90	149.11	150.10	705519
2014-05-20	149.94	150.16	147.00	147.55	1076784
2014-05-21	147.88	149.03	147.07	148.99	728008
2014-05-22	148.36	149.91	148.30	148.49	785495
2014-05-23	148.29	150.30	148.29	150.05	662761
2014-05-27	151.18	153.60	150.77	152.08	1186739
2014-05-28	152.60	154.24	152.14	152.23	735493
2014-05-29	152.42	153.29	151.53	152.52	508101
2014-05-30	152.31	153.24	151.79	152.93	838482
2014-06-02	153.45	153.58	151.70	153.29	568517
2014-06-03	152.54	153.86	151.77	153.53	843144
2014-06-04	153.38	154.54	152.86	153.78	739878
2014-06-05	154.29	156.57	153.33	156.25	1044124
2014-06-06	156.25	159.13	156.01	159.06	1149947
2014-06-09	158.62	161.03	158.25	160.25	984548
2014-06-10	159.92	160.84	159.14	160.55	821412
2014-06-11	159.51	160.09	158.01	158.49	877068
2014-06-12	157.67	158.36	154.22	154.77	1411777
2014-06-13	155.03	156.85	154.74	156.03	1126501
2014-06-16	156.00	157.01	155.07	156.67	770033
2014-06-17	156.48	157.16	155.69	155.94	718816
2014-06-18	156.25	157.04	155.00	156.81	733411
2014-06-19	156.50	157.07	155.17	157.00	1691252
2014-06-20	157.54	158.82	157.03	158.55	1225003
2014-06-23	159.17	159.23	157.37	157.49	781075
2014-06-24	157.21	159.29	156.23	156.46	806383
2014-06-25	156.12	157.42	156.06	157.12	664481
2014-06-26	154.98	155.90	154.06	155.02	1112272
2014-06-27	154.99	155.41	154.14	154.65	1464358
2014-06-30	154.65	155.36	153.85	154.29	1056164
2014-07-01	153.37	155.90	153.32	154.35	1450020
2014-07-02	154.76	155.75	153.24	153.99	1158631
2014-07-03	156.22	158.25	155.60	157.75	1049302
2014-07-07	156.68	157.34	155.40	156.01	1129330
2014-07-08	155.75	157.43	154.44	155.96	1733592
2014-07-09	155.28	155.82	154.31	154.47	1303785
2014-07-10	152.96	153.12	151.50	152.00	1576405
2014-07-11	152.54	152.98	151.25	152.23	1346470
2014-07-14	153.71	154.19	152.34	152.56	1027716
2014-07-15	152.89	154.08	151.23	151.89	1353714
2014-07-16	152.77	154.57	151.88	154.20	917848
2014-07-17	153.02	154.60	151.33	151.55	985475
2014-07-18	152.09	153.04	151.48	152.74	669328
2014-07-21	151.93	153.10	151.66	153.00	814072
2014-07-22	153.95	155.03	153.70	154.01	755003
2014-07-23	154.03	154.44	152.52	153.29	650935
2014-07-24	153.13	154.04	150.54	150.80	1912626
2014-07-25	150.28	151.35	148.51	150.15	2220270
2014-07-28	148.01	148.59	144.34	145.35	3956448
2014-07-29	145.60	147.15	143.67	143.70	1977595
2014-07-30	144.19	144.48	141.76	142.95	2218642
2014-07-31	141.71	142.40	139.31	139.39	2103164
2014-08-01	139.22	139.86	137.09	138.99	1929146
2014-08-04	139.24	140.58	138.07	140.11	1727803
2014-08-05	143.13	143.93	138.94	140.00	2548060
2014-08-06	139.35	140.78	138.68	139.37	1828605
2014-08-07	140.75	141.63	139.00	139.37	1583460
2014-08-08	139.74	141.56	139.00	141.39	1134226
2014-08-11	142.48	143.26	141.48	141.80	1078419
2014-08-12	141.80	142.61	140.76	141.04	825619
2014-08-13	141.17	142.34	140.92	141.97	639215
2014-08-14	142.00	142.33	141.42	141.95	745832
2014-08-15	142.66	142.78	140.40	140.93	1108739
2014-08-18	142.13	142.99	141.46	142.17	2509697
2014-08-19	142.39	144.51	142.23	144.40	1600109
2014-08-20	144.19	148.04	144.19	147.28	2307732
2014-08-21	147.36	147.50	145.75	146.21	1508253
2014-08-22	145.63	146.28	144.43	145.22	1475761
2014-08-25	146.11	146.47	145.02	145.09	711109
2014-08-26	145.27	145.49	144.06	144.17	927997
2014-08-27	144.68	145.37	144.40	145.19	864041
2014-08-28	144.22	145.45	143.27	144.75	848487
2014-08-29	145.03	145.13	143.89	145.11	736469
2014-09-02	145.37	145.63	143.80	144.35	1216776
2014-09-03	145.45	145.49	143.35	144.14	833253
2014-09-04	144.20	144.96	143.05	143.58	1133209
2014-09-05	143.26	143.50	141.50	142.62	1854472
2014-09-08	142.50	142.57	141.50	141.98	1009173
2014-09-09	141.81	142.64	141.17	141.44	1076629
2014-09-10	140.63	141.33	140.11	140.40	1385582
2014-09-11	140.00	140.38	139.04	140.00	1479725
2014-09-12	140.06	140.09	138.06	138.57	1591305
2014-09-15	138.16	138.50	136.75	137.91	1220678
2014-09-16	136.37	138.03	134.77	137.46	2444551
2014-09-17	137.81	138.17	136.80	137.30	1402490
2014-09-18	137.35	138.94	136.96	138.71	1036769
2014-09-19	139.95	140.15	136.86	137.89	2158252
2014-09-22	137.43	137.61	135.60	136.04	1632076
2014-09-23	135.42	135.71	134.57	134.59	1576111
2014-09-24	134.84	134.86	133.43	134.21	1626832
2014-09-25	134.00	134.00	132.80	133.04	1277105
2014-09-26	133.68	134.12	132.63	133.78	1158790
2014-09-29	132.50	133.46	131.54	132.85	1131898
2014-09-30	132.89	133.15	131.24	131.98	1472842
2014-10-01	131.40	131.55	129.90	131.06	1895890
2014-10-02	134.76	134.87	131.10	132.98	5184842
2014-10-03	134.46	135.67	133.56	135.10	2882543
2014-10-06	136.25	136.76	135.41	136.13	1801781
2014-10-07	134.33	134.33	129.50	129.57	4072219
2014-10-08	130.13	134.24	129.58	133.94	3083683
2014-10-09	133.91	134.29	130.19	130.86	1969733
2014-10-10	130.84	131.13	127.36	127.37	2587825
2014-10-13	127.61	128.53	124.74	124.95	2131049
2014-10-14	126.01	129.41	125.69	127.49	1820618
2014-10-15	126.04	129.23	124.30	128.46	2270987
2014-10-16	126.19	131.98	125.91	130.57	2215668
2014-10-17	132.01	132.99	130.07	130.53	2134231
2014-10-20	129.97	130.90	129.58	130.88	1220104
2014-10-21	132.49	134.95	132.46	134.80	1269135
2014-10-22	134.69	134.92	131.85	132.00	1556042
2014-10-23	134.21	137.33	134.21	136.36	1380594
2014-10-24	136.34	137.52	135.28	137.25	1232884
2014-10-27	136.03	136.39	134.31	135.37	1788215
2014-10-28	140.93	145.15	139.78	144.59	3788258
2014-10-29	144.25	145.18	143.14	144.51	1854596
2014-10-30	144.04	145.99	143.13	144.62	1730959
2014-10-31	146.81	147.14	145.51	146.18	2090795
2014-11-03	146.02	146.25	144.48	145.09	1720306
2014-11-04	143.49	144.40	141.26	141.77	4094127
2014-11-05	144.53	144.85	141.57	144.12	2785878
2014-11-06	144.99	146.72	144.22	146.64	1666564
2014-11-07	146.53	147.43	145.49	146.04	1346504
2014-11-10	146.39	147.25	145.73	146.50	1358046
2014-11-11	146.18	147.25	145.66	146.60	1024853
2014-11-12	146.42	147.22	145.52	146.49	960536
2014-11-13	146.47	146.61	145.36	145.37	280236
2014-11-14	144.73	145.27	143.80	145.06	701152
2014-11-17	145.09	145.20	143.86	144.78	1001862
2014-11-18	144.27	145.62	144.27	144.84	1185809
2014-11-19	144.80	144.80	142.97	143.14	1220208
2014-11-20	142.18	144.36	142.00	143.96	869770
2014-11-21	146.99	149.71	146.50	148.45	2401030
2014-11-24	148.30	149.30	147.56	147.99	1481034
2014-11-25	148.61	149.48	147.75	149.22	1400772
2014-11-26	148.98	149.40	147.75	148.92	1438211
2014-11-28	148.02	148.06	145.08	145.62	1106082
2014-12-01	145.64	146.22	144.37	145.34	1563647
2014-12-02	145.28	146.33	144.70	146.19	1344860
2014-12-03	148.68	151.25	147.31	150.60	2061688
2014-12-04	149.95	150.60	149.10	149.96	1243822
2014-12-05	149.97	150.92	149.43	150.86	1248563
2014-12-08	150.70	150.81	146.16	147.62	1736423
2014-12-09	145.72	149.33	145.49	149.22	1335853
2014-12-10	148.40	148.40	143.20	143.97	1641618
2014-12-11	144.53	145.52	143.82	144.20	1121243
2014-12-12	143.00	143.39	140.90	140.90	1539032
2014-12-15	141.86	142.05	140.17	140.30	1641977
2014-12-16	139.21	142.51	138.38	138.47	1920409
2014-12-17	138.58	140.96	137.97	140.42	2148786
2014-12-18	143.83	144.04	141.20	144.00	2397234
2014-12-19	144.71	144.77	143.06	143.06	2100380
2014-12-22	143.34	145.64	142.61	145.30	1240432
2014-12-23	146.26	147.23	145.63	145.73	761085
2014-12-24	145.90	146.28	145.15	145.82	409128
2014-12-26	146.20	147.21	146.06	146.53	445740
2014-12-29	146.24	147.31	145.66	146.89	918071
2014-12-30	146.74	147.21	145.24	146.16	773056
2014-12-31	146.16	146.82	144.13	144.17	752586
2015-01-02	145.22	146.95	143.60	146.42	1248551
2015-01-05	145.21	145.44	140.87	141.46	2446515
2015-01-06	141.89	143.62	139.70	142.25	2932681
2015-01-07	143.65	144.02	140.86	142.93	1698233
2015-01-08	145.40	146.76	144.01	145.82	1559986
2015-01-09	146.43	146.62	143.28	143.60	1172701
2015-01-12	143.28	143.28	141.03	142.56	956461
2015-01-13	143.72	144.44	140.25	141.34	1346138
2015-01-14	139.22	142.45	139.22	142.40	2239839
2015-01-15	143.80	144.20	141.36	141.52	1736676
2015-01-16	141.70	142.21	139.76	140.86	2251516
2015-01-20	141.56	142.50	140.52	142.03	1697344
2015-01-21	141.27	145.09	141.24	144.73	1726847
2015-01-22	146.47	148.04	144.73	147.33	1605720
2015-01-23	146.48	147.03	144.70	145.85	1240287
2015-01-26	146.58	147.99	145.55	147.85	1265369
2015-01-27	143.33	143.76	140.03	142.27	3628117
2015-01-28	143.28	144.18	141.48	141.62	1797638
2015-01-29	141.99	142.79	139.89	142.70	1630397
2015-01-30	141.10	141.61	139.31	139.46	2456536
2015-02-02	139.86	143.34	138.90	143.01	1886455
2015-02-03	143.75	145.59	143.74	145.55	2136448
2015-02-04	145.05	145.43	143.57	144.16	1990178
2015-02-05	138.41	139.88	135.35	138.11	4435261
2015-02-06	138.21	138.40	135.56	135.86	2976791
2015-02-09	135.09	136.35	134.07	134.40	3246256
2015-02-10	134.90	135.24	133.50	134.96	2189872
2015-02-11	134.99	135.41	134.24	135.12	1805730
2015-02-12	135.48	136.78	135.36	136.63	1753527
2015-02-13	136.75	139.36	136.65	139.04	1938835
2015-02-17	139.12	139.48	137.96	138.98	1241494
2015-02-18	138.61	141.09	138.45	140.18	1263371
2015-02-19	139.94	141.68	139.62	140.80	1596325
2015-02-20	140.63	142.88	139.62	142.55	1934746
2015-02-23	142.02	142.50	140.73	141.56	1316158
2015-02-24	141.56	142.49	141.43	141.79	1117269
2015-02-25	142.12	142.80	141.70	142.18	1260561
2015-02-26	142.55	143.02	141.80	142.23	1723539
2015-02-27	142.23	142.82	141.03	142.23	1906085
2015-03-02	142.37	143.46	141.70	143.43	1894606
2015-03-03	144.60	146.13	144.26	145.36	6469786
2015-03-04	145.05	145.33	142.58	143.95	2853753
2015-03-05	143.52	143.92	142.20	142.27	2104941
2015-03-06	141.20	142.51	139.92	140.42	1736917
2015-03-09	140.30	141.18	139.80	140.95	1193236
2015-03-10	139.20	139.36	138.07	138.26	1453834
2015-03-11	138.62	138.64	136.88	137.37	995968
2015-03-12	138.76	140.13	137.85	140.04	1546950
2015-03-13	139.55	139.58	137.10	139.27	1391323
2015-03-16	140.25	141.02	139.88	140.50	1251297
2015-03-17	139.50	139.74	138.50	138.70	1339869
2015-03-18	137.90	140.16	136.55	139.83	1766966
2015-03-19	139.04	139.04	136.85	137.45	1239261
2015-03-20	137.90	138.82	137.57	138.40	1534951
2015-03-23	138.77	139.45	137.96	138.38	873883
2015-03-24	139.61	140.06	138.56	138.94	948276
2015-03-25	139.18	139.43	136.72	136.76	1072376
2015-03-26	136.46	137.83	136.19	136.78	1191708
2015-03-27	137.11	137.68	136.03	137.46	807759
2015-03-30	137.88	140.49	137.88	140.14	916704
2015-03-31	139.00	139.12	138.09	138.64	1099576
2015-04-01	138.43	138.46	136.82	137.02	1044705
2015-04-02	137.52	139.42	136.30	136.82	2381318
2015-04-06	136.75	138.60	136.09	137.88	1291138
2015-04-07	138.16	138.36	136.53	136.76	1427228
2015-04-08	135.80	136.48	134.55	135.00	2100242
2015-04-09	134.62	135.60	133.61	134.18	3031152
2015-04-10	134.78	136.67	134.68	136.55	1874194
2015-04-13	136.42	137.12	135.53	136.00	893963
2015-04-14	135.75	136.84	134.51	136.44	1265351
2015-04-15	134.96	137.76	134.96	137.24	1369311
2015-04-16	136.71	137.24	135.77	136.34	1475694
2015-04-17	135.15	135.50	133.38	133.84	1729736
2015-04-20	134.77	136.00	134.67	135.15	1654416
2015-04-21	135.85	136.57	134.70	136.03	1210158
2015-04-22	136.46	137.18	135.17	136.93	1151973
2015-04-23	137.12	137.78	135.59	136.45	1461010
2015-04-24	136.40	137.00	135.21	136.50	1612562
2015-04-27	136.77	139.38	136.77	139.25	2156591
2015-04-28	136.51	137.50	135.12	137.25	2977675
2015-04-29	136.78	138.62	135.86	138.03	1837187
2015-04-30	137.57	138.93	136.65	138.26	1838045
2015-05-01	139.32	141.69	139.00	141.13	2364426
2015-05-04	141.06	142.27	140.76	141.09	1950233
2015-05-05	140.83	141.84	139.22	139.27	2341874
2015-05-06	140.01	140.38	138.72	139.32	1616446
2015-05-07	138.92	140.25	138.39	139.91	1047415
2015-05-08	140.91	141.50	140.15	140.66	1302016
2015-05-11	140.75	142.28	140.47	141.76	1187916
2015-05-12	141.31	142.10	140.62	141.23	1108197
2015-05-13	141.86	142.86	141.63	142.31	1250958
2015-05-14	142.99	143.40	142.40	143.22	1054666
2015-05-15	143.14	143.21	141.48	142.77	1089379
2015-05-18	142.86	143.32	142.09	143.21	909445
2015-05-19	142.25	142.35	139.60	140.55	1403988
2015-05-20	140.65	141.44	140.23	140.97	826803
2015-05-21	141.00	142.39	140.80	141.93	846689
2015-05-22	141.74	142.46	141.30	141.88	811229
2015-05-26	141.47	141.94	139.65	140.42	1495273
2015-05-27	141.00	141.62	140.35	140.48	1446920
2015-05-28	140.00	140.29	138.74	139.25	1163535
2015-05-29	138.98	139.00	135.49	135.55	2226897
2015-06-01	136.14	136.23	134.63	135.22	1419383
2015-06-02	135.01	136.85	134.97	135.76	1370316
2015-06-03	136.35	136.47	134.75	135.57	1426166
2015-06-04	134.58	136.17	134.09	136.17	2737288
2015-06-05	136.15	136.82	135.55	136.19	1555761
2015-06-08	135.87	136.25	135.41	135.47	1293740
2015-06-09	135.58	136.58	135.33	135.91	1040836
2015-06-10	136.78	137.71	135.88	137.16	955905
2015-06-11	137.07	137.99	136.85	137.85	992862
2015-06-12	137.41	137.85	136.74	137.12	685552
2015-06-15	136.02	136.57	135.18	135.85	1058504
2015-06-16	135.51	135.92	135.16	135.42	860380
2015-06-17	135.48	136.18	134.87	135.78	1005840
2015-06-18	136.54	137.42	136.02	136.46	1182367
2015-06-19	136.35	136.96	135.80	136.14	1341286
2015-06-22	136.80	136.89	135.11	135.70	987135
2015-06-23	135.80	136.00	135.29	135.66	1488941
2015-06-24	135.39	136.98	134.99	135.18	1581784
2015-06-25	135.70	136.14	134.09	134.09	1340222
2015-06-26	134.29	134.59	133.36	133.54	1663368
2015-06-29	132.72	132.96	130.77	131.14	1480890
2015-06-30	132.34	132.78	131.04	131.19	1424302
2015-07-01	132.34	132.62	130.50	131.09	1204051
2015-07-02	131.85	132.00	130.28	131.36	968641
2015-07-06	130.00	131.65	129.81	130.83	1175263
2015-07-07	130.80	131.61	129.60	131.49	1443724
2015-07-08	130.31	130.55	128.62	129.06	1708071
2015-07-09	130.57	131.44	127.56	127.77	2233392
2015-07-10	128.95	129.35	127.77	128.74	974385
2015-07-13	129.50	130.42	128.83	130.19	944084
2015-07-14	130.17	130.90	129.52	129.87	921645
2015-07-15	130.48	130.91	129.58	129.91	1561867
2015-07-16	131.00	131.28	130.11	130.39	1025147
2015-07-17	130.00	130.10	126.79	128.19	1508562
2015-07-20	128.19	129.56	128.14	128.97	1575706
2015-07-21	128.50	130.18	128.08	128.62	1111024
2015-07-22	128.51	128.92	126.84	127.23	1395868
2015-07-23	126.51	127.84	126.50	126.97	1343514
2015-07-24	126.68	126.89	123.56	124.37	2381193
2015-07-27	123.78	125.18	123.14	123.78	3261149
2015-07-28	129.24	129.46	127.01	128.00	3073160
2015-07-29	127.95	130.47	127.80	130.27	2005340
2015-07-30	129.97	130.15	128.06	129.80	1921951
2015-07-31	130.35	130.47	129.19	129.53	1351763
2015-08-03	129.42	129.97	128.04	128.61	1848732
2015-08-04	127.50	127.99	125.59	126.00	2113367
2015-08-05	127.57	129.00	127.54	127.84	1315412
2015-08-06	127.86	128.29	126.67	127.18	1092341
2015-08-07	126.95	127.73	126.60	126.88	901083
2015-08-10	128.25	131.08	127.72	130.93	1682367
2015-08-11	129.30	129.52	127.24	127.98	1536377
2015-08-12	126.99	129.42	125.93	129.06	2134832
2015-08-13	128.59	128.97	127.41	128.39	1206461
2015-08-14	127.94	128.83	127.72	128.05	1003439
2015-08-17	127.52	129.17	126.67	128.61	898654
2015-08-18	128.04	128.55	127.71	128.04	934444
2015-08-19	126.68	128.59	125.55	127.44	2467584
2015-08-20	126.66	127.02	124.04	124.08	1894301
2015-08-21	123.52	123.54	119.73	119.75	2733900
2015-08-24	113.01	120.32	112.00	116.84	3061640
2015-08-25	119.62	120.58	114.76	114.87	2391007
2015-08-26	117.23	118.78	114.88	118.73	2706154
2015-08-27	119.84	123.67	119.73	122.60	2401023
2015-08-28	122.04	123.51	121.41	122.27	1323720
2015-08-31	122.77	122.92	121.03	121.75	1406910
2015-09-01	119.14	121.43	118.90	120.31	3146428
2015-09-02	121.50	121.95	119.00	120.90	1329786
2015-09-03	121.30	121.33	119.61	120.03	1458659
2015-09-04	117.63	119.06	117.49	118.00	1162352
2015-09-08	119.87	120.00	119.27	119.82	1404012
2015-09-09	121.00	121.41	118.72	118.99	1282523
2015-09-10	118.70	120.07	118.35	119.02	1106681
2015-09-11	118.98	120.50	118.47	120.49	1399953
2015-09-14	119.95	120.02	118.69	119.02	880752
2015-09-15	119.50	121.96	118.79	121.73	1115836
2015-09-16	121.72	123.06	121.04	122.84	1401154
2015-09-17	121.95	122.25	119.76	120.17	2048053
2015-09-18	118.58	118.59	115.16	115.24	3203860
2015-09-21	116.00	116.05	114.32	114.82	2505580
2015-09-22	112.33	113.38	110.86	113.27	2971144
2015-09-23	113.30	113.76	111.78	112.22	1789747
2015-09-24	109.89	111.94	108.27	111.17	2609751
2015-09-25	111.10	111.65	109.88	110.52	2485474
2015-09-28	108.97	109.36	106.71	106.84	2337965
2015-09-29	106.95	109.84	106.84	108.10	2253951
2015-09-30	109.02	109.38	106.70	108.58	2377751
2015-10-01	108.50	109.14	104.76	105.40	2456829
2015-10-02	104.22	108.54	103.03	107.96	3302962
2015-10-05	108.76	111.99	108.16	111.76	2199183
2015-10-06	110.94	113.23	110.53	112.17	1600332
2015-10-07	112.73	114.60	111.07	112.53	1771353
2015-10-08	112.59	114.86	112.04	114.27	1439226
2015-10-09	114.49	115.37	112.88	113.09	1784163
2015-10-12	113.32	113.71	111.79	111.98	1541197
2015-10-13	111.10	112.07	109.95	109.98	1796175
2015-10-14	110.08	110.29	108.62	109.37	1733657
2015-10-15	109.77	109.97	107.51	109.16	2621139
2015-10-16	109.26	109.52	107.41	108.71	2798639
2015-10-19	108.22	109.00	107.84	108.57	2267933
2015-10-20	107.23	110.46	107.15	109.49	2205506
2015-10-21	110.06	110.44	107.86	108.59	1656626
2015-10-22	108.86	112.73	108.60	111.82	2559001
2015-10-23	113.39	114.52	112.11	112.84	2090606
2015-10-26	112.84	113.49	111.88	112.10	1537386
2015-10-27	100.75	104.44	100.61	102.35	8068445
2015-10-28	101.10	103.77	99.76	103.23	4999931
2015-10-29	102.51	104.36	102.46	103.40	3038090
2015-10-30	103.55	104.18	102.50	103.51	3148621
2015-11-02	103.49	107.58	103.21	106.86	2672463
2015-11-03	106.86	108.40	106.04	107.40	2526999
2015-11-04	107.05	108.52	105.02	106.76	2504584
2015-11-05	106.49	107.25	105.27	106.50	2480720
2015-11-06	105.86	106.68	105.05	106.48	1504520
2015-11-09	106.26	106.49	103.78	105.20	2514908
2015-11-10	104.89	105.89	102.25	103.73	3966657
2015-11-11	103.52	103.91	99.87	100.08	3850592
2015-11-12	99.66	100.20	97.77	97.83	2681588
2015-11-13	97.68	99.53	97.41	98.67	1910683
2015-11-16	98.62	100.28	98.17	99.13	2297614
2015-11-17	99.48	99.82	97.70	97.90	2686635
2015-11-18	97.86	98.60	97.68	98.35	1817505
2015-11-19	98.15	98.86	97.74	98.57	1485807
2015-11-20	98.71	100.20	98.46	98.70	1936077
2015-11-23	98.80	99.75	97.81	98.14	1419217
2015-11-24	97.86	99.15	97.41	98.68	2055768
2015-11-25	99.56	100.30	98.98	99.57	1479281
2015-11-27	99.82	100.14	99.13	99.74	536775
2015-11-30	99.92	101.21	99.61	100.37	2341132
2015-12-01	96.58	96.87	91.92	92.41	13064058
2015-12-02	92.21	95.35	92.17	94.85	9087383
2015-12-03	93.96	93.98	91.80	92.48	5274837
2015-12-04	92.45	92.74	91.65	92.50	4127838
2015-12-07	91.84	92.47	91.15	91.41	2809969
2015-12-08	90.25	90.99	89.73	90.18	3664990
2015-12-09	89.69	91.10	89.44	89.92	3428171
2015-12-10	90.21	90.26	89.48	90.16	3224890
2015-12-11	88.82	89.17	87.35	87.61	3009610
2015-12-14	87.46	87.88	86.11	86.83	2796702
2015-12-15	87.06	87.54	86.58	87.10	3022771
2015-12-16	87.88	88.52	86.71	87.36	3638699
2015-12-17	87.01	87.57	85.93	85.96	2351551
2015-12-18	85.85	86.59	85.18	85.21	3604375
2015-12-21	85.97	86.41	84.99	85.39	1803960
2015-12-22	85.60	88.31	85.51	87.41	2811528
2015-12-23	87.90	89.94	87.67	89.56	2707868
2015-12-24	89.56	89.96	89.17	89.30	565324
2015-12-28	89.12	89.52	88.29	89.27	1848236
2015-12-29	89.60	90.16	89.40	89.85	1765687
2015-12-30	89.24	90.13	89.18	89.18	1825264
2015-12-31	88.85	89.49	88.00	88.01	1458647
2016-01-04	86.75	90.15	86.00	89.97	3673870
2016-01-05	90.05	90.24	87.98	89.09	2660933
2016-01-06	88.33	90.24	87.95	88.68	2485963
2016-01-07	87.03	88.18	86.71	87.19	2772907
2016-01-08	87.87	88.16	85.56	86.02	3023969
2016-01-11	86.59	86.81	84.63	85.42	3362779
2016-01-12	86.35	86.85	85.22	86.63	2417838
2016-01-13	86.87	88.57	84.74	84.90	2468195
2016-01-14	85.22	87.39	84.00	86.68	2078587
2016-01-15	84.11	84.74	83.12	84.35	2838671
2016-01-19	85.45	85.69	82.74	83.52	2055227
2016-01-20	81.89	85.23	79.88	84.24	3587570
2016-01-21	84.58	87.29	84.29	86.02	2612391
2016-01-22	87.42	89.23	85.69	86.41	2296473
2016-01-25	85.00	86.09	84.02	84.05	1857872
2016-01-26	84.47	85.94	83.53	85.38	2569145
2016-01-27	85.30	86.44	84.16	85.21	1752300
2016-01-28	86.51	87.49	85.33	86.95	2089313
2016-01-29	87.04	89.95	87.04	89.89	2575743
2016-02-01	88.94	91.63	88.02	91.17	2446412
2016-02-02	89.55	90.40	88.32	88.97	2195119
2016-02-03	89.20	91.04	86.83	90.66	2924442
2016-02-04	91.18	97.97	90.83	97.57	5691408
2016-02-05	96.08	99.92	95.03	99.00	3902566
2016-02-08	97.91	100.23	96.82	98.43	3385620
2016-02-09	98.41	101.19	98.41	99.70	3516085
2016-02-10	100.58	100.79	95.71	96.33	4032771
2016-02-11	95.05	98.16	93.50	95.25	2729336
2016-02-12	96.45	98.37	94.96	97.01	2299546
2016-02-16	98.46	99.76	96.39	99.14	2228666
2016-02-17	99.10	100.39	97.17	97.53	3140418
2016-02-18	97.88	98.70	95.65	97.20	2624549
2016-02-19	96.47	97.12	95.01	96.59	2366665
2016-02-22	97.95	99.17	97.51	98.53	1886392
2016-02-23	98.48	98.91	96.74	97.53	2186486
2016-02-24	96.08	96.43	93.27	96.13	2676259
2016-02-25	96.49	97.74	95.59	97.70	1575692
2016-02-26	98.67	98.80	97.26	97.66	1567621
2016-02-29	97.80	98.72	97.49	97.57	1542413
2016-03-01	98.94	100.64	97.10	100.26	2177600
2016-03-02	99.81	100.16	98.07	99.46	2313115
2016-03-03	99.23	102.99	99.01	101.25	2768442
2016-03-04	101.73	103.66	100.31	102.24	3618074
2016-03-07	102.24	105.94	102.00	105.07	2359029
2016-03-08	104.00	104.00	99.30	101.78	3860047
2016-03-09	102.06	103.05	100.43	102.07	1675846
2016-03-10	102.11	103.11	100.75	102.79	2404068
2016-03-11	103.43	104.81	103.23	104.00	2113863
2016-03-14	103.55	105.48	103.30	105.12	2235052
2016-03-15	104.00	104.62	103.29	104.58	1697480
2016-03-16	104.42	106.80	103.92	106.38	1998038
2016-03-17	105.75	110.39	105.50	109.58	2964942
2016-03-18	109.94	111.29	108.10	110.09	4658640
2016-03-21	109.83	110.99	109.42	110.61	1708271
2016-03-22	110.11	110.59	109.22	109.45	1542452
2016-03-23	108.95	109.32	107.66	107.74	2261448
2016-03-24	106.67	107.42	104.84	107.40	1729099
2016-03-28	107.84	108.77	106.60	108.44	1277584
2016-03-29	107.36	110.13	107.05	109.93	1465334
2016-03-30	110.83	111.16	108.38	109.31	1507892
2016-03-31	109.20	110.29	108.90	109.94	1752516
2016-04-01	108.48	110.39	106.97	110.12	1670769
2016-04-04	110.11	110.71	108.68	109.09	1347752
2016-04-05	107.49	109.36	106.63	108.02	1993063
2016-04-06	107.07	107.50	104.30	106.43	3396258
2016-04-07	105.51	106.40	104.83	105.09	2275149
2016-04-08	106.11	108.30	105.84	106.28	1328179
2016-04-11	106.83	108.14	106.21	106.26	1397455
2016-04-12	106.69	108.19	106.13	107.80	1078454
2016-04-13	108.96	113.77	108.76	113.70	4132767
2016-04-14	113.51	115.17	112.74	114.57	2463156
2016-04-15	115.00	115.61	114.15	115.32	2056115
2016-04-18	115.34	117.68	114.55	116.66	2656334
2016-04-19	116.46	118.74	116.35	117.75	2515917
2016-04-20	117.75	118.02	116.12	116.61	1688898
2016-04-21	115.36	116.64	114.61	115.14	1744815
2016-04-22	114.67	116.61	114.61	116.11	2773469
2016-04-25	115.86	116.00	114.17	114.91	1544303
2016-04-26	115.70	116.49	115.15	116.18	2273231
2016-04-27	116.56	117.05	115.63	116.72	3115175
2016-04-28	116.52	118.47	115.84	116.61	1822010
2016-04-29	117.02	118.64	115.79	117.03	1784039
2016-05-02	117.39	117.88	115.66	116.53	2519242
2016-05-03	115.27	120.00	114.38	118.60	3672990
2016-05-04	118.54	118.55	112.94	114.44	3751335
2016-05-05	114.90	115.33	113.56	113.89	1253441
2016-05-06	113.19	115.06	112.86	114.99	1137839
2016-05-09	114.07	114.07	111.77	112.42	1943883
2016-05-10	112.94	114.95	112.34	114.78	2223388
2016-05-11	114.79	115.93	113.88	114.72	1927742
2016-05-12	115.35	116.00	113.80	114.39	1552351
2016-05-13	114.59	115.27	111.68	111.79	1916115
2016-05-16	112.00	114.81	112.00	114.19	1414150
2016-05-17	114.00	115.99	113.56	114.28	1471263
2016-05-18	112.45	113.30	110.05	110.67	2082193
2016-05-19	110.33	110.76	106.26	108.08	2950974
2016-05-20	108.49	109.60	108.06	108.21	1317577
2016-05-23	108.10	109.36	107.33	108.16	865266
2016-05-24	108.57	109.99	108.36	109.71	1190853
2016-05-25	110.55	113.45	110.16	113.17	2029115
2016-05-26	113.74	114.85	113.36	113.50	1756260
2016-05-27	113.42	114.49	112.84	113.24	1412253
2016-05-31	113.25	115.32	113.02	114.47	1936347
2016-06-01	113.99	114.15	112.20	114.13	1398286
2016-06-02	113.96	115.13	113.10	115.13	1620006
2016-06-03	114.93	114.93	112.71	113.64	1586407
2016-06-06	114.14	116.43	113.67	116.30	1459370
2016-06-07	116.50	117.82	116.02	117.15	974284
2016-06-08	118.00	119.91	118.00	118.87	1837845
2016-06-09	117.70	118.79	117.30	118.64	1072122
2016-06-10	117.39	117.57	115.46	116.00	1263785
2016-06-13	115.54	115.92	113.65	113.74	1594725
2016-06-14	113.76	114.24	111.95	112.95	1982502
2016-06-15	114.04	114.33	112.38	113.44	1444044
2016-06-16	112.78	113.67	110.55	113.35	1250293
2016-06-17	113.49	115.15	112.71	114.18	2229061
2016-06-20	115.91	117.57	115.76	115.97	1356344
2016-06-21	115.57	115.77	113.82	115.36	1216628
2016-06-22	115.50	116.33	115.44	115.78	1211115
2016-06-23	117.09	119.00	116.61	118.96	1573729
2016-06-24	114.25	115.06	110.45	110.50	5459722
2016-06-27	109.69	109.80	105.43	105.75	3908189
2016-06-28	106.80	108.40	105.33	106.94	2937002
2016-06-29	108.40	109.98	107.58	109.73	1748360
2016-06-30	109.97	112.44	109.46	112.44	1338268
2016-07-01	112.01	113.57	111.81	112.92	1458185
2016-07-05	112.13	112.79	109.45	110.18	1263097
2016-07-06	109.20	110.69	107.51	110.61	1704994
2016-07-07	110.87	112.48	110.30	111.26	937565
2016-07-08	112.26	114.85	111.76	114.70	1069587
2016-07-11	114.80	116.34	113.70	115.89	1077841
2016-07-12	116.73	119.18	116.27	118.98	1615471
2016-07-13	118.30	119.87	117.72	118.13	1636540
2016-07-14	119.33	120.18	118.90	119.47	1636517
2016-07-15	119.84	119.84	118.58	119.01	1110246
2016-07-18	118.37	119.05	117.04	118.19	1959807
2016-07-19	117.43	117.79	116.31	116.47	1545482
2016-07-20	116.78	118.19	116.02	117.56	2066483
2016-07-21	118.00	119.98	117.50	118.46	1751867
2016-07-22	118.32	118.44	117.44	118.21	1058932
2016-07-25	118.04	118.60	117.36	118.19	1108735
2016-07-26	118.14	122.08	117.50	122.05	2694458
2016-07-27	122.05	124.09	121.70	123.42	3574803
2016-07-28	122.71	122.71	121.23	122.16	1608109
2016-07-29	122.00	122.97	120.57	122.77	1688139
2016-08-01	122.50	122.93	120.70	121.80	2666566
2016-08-02	121.75	123.71	119.16	121.04	2177525
2016-08-03	120.75	123.26	120.44	122.28	1760824
2016-08-04	122.08	123.85	121.06	123.25	1240676
2016-08-05	123.30	125.34	123.30	125.34	1044157
2016-08-08	125.98	126.70	125.79	126.41	1294369
2016-08-09	126.40	127.09	125.50	125.88	1023082
2016-08-10	126.29	126.52	125.83	126.07	619889
2016-08-11	126.08	127.37	126.08	127.11	803382
2016-08-12	127.21	127.64	126.45	126.73	884761
2016-08-15	126.91	127.55	126.91	127.01	1188872
2016-08-16	126.77	127.58	126.21	126.87	1046573
2016-08-17	126.87	127.28	126.05	125.49	1466280
2016-08-18	125.48	126.82	125.17	126.22	1094287
2016-08-19	125.79	126.56	125.30	126.13	1063908
2016-08-22	125.73	125.91	125.12	125.35	919347
2016-08-23	126.09	126.31	125.59	125.66	997939
2016-08-24	125.50	126.05	124.65	124.94	864824
2016-08-25	124.77	125.43	124.17	125.33	727285
2016-08-26	125.54	127.27	124.18	124.51	1123103
2016-08-29	124.74	125.96	124.14	125.49	1087098
2016-08-30	125.49	126.12	124.88	126.05	939734
2016-08-31	125.55	125.92	124.59	125.61	1357497
2016-09-01	125.61	126.15	124.28	125.41	1507944
2016-09-02	126.12	126.55	125.64	126.16	1273498
2016-09-06	120.94	121.75	116.60	116.94	5679827
2016-09-07	116.74	120.93	116.03	119.75	3044436
2016-09-08	119.34	121.39	118.54	119.88	1738566
2016-09-09	118.81	119.26	116.81	116.81	1263161
2016-09-12	116.41	119.53	116.30	118.97	1085632
2016-09-13	117.88	118.94	116.87	117.31	1134579
2016-09-14	117.46	118.36	117.10	118.05	1033414
2016-09-15	118.22	119.95	117.70	119.51	1012206
2016-09-16	119.35	119.69	118.28	119.56	1803155
2016-09-19	120.45	120.70	119.07	119.29	911255
2016-09-20	119.77	120.26	119.04	119.17	636435
2016-09-21	119.58	121.10	119.41	120.92	886372
2016-09-22	121.72	122.62	121.37	121.92	849302
2016-09-23	121.26	121.63	120.18	120.63	934378
2016-09-26	120.33	121.48	120.12	120.23	813893
2016-09-27	120.13	120.54	119.41	120.47	1081143
2016-09-28	120.95	123.70	120.94	123.60	1217921
2016-09-29	123.32	125.42	123.22	124.26	1199398
2016-09-30	125.33	128.60	125.19	128.15	1760960
2016-10-03	127.40	128.69	127.26	127.86	1125608
2016-10-04	127.87	129.26	126.96	127.31	1104211
2016-10-05	128.27	130.96	127.79	130.25	1320884
2016-10-06	129.70	130.73	129.20	130.49	1199181
2016-10-07	130.11	130.43	127.08	128.44	1961624
2016-10-10	129.36	129.39	127.81	128.17	974186
2016-10-11	130.52	131.04	127.48	127.86	2442512
2016-10-12	127.96	128.40	127.36	127.77	1341040
2016-10-13	126.47	126.47	124.75	126.13	1336606
2016-10-14	126.40	128.43	125.76	125.76	1030723
2016-10-17	126.03	126.28	125.50	125.80	871168
2016-10-18	126.60	127.60	125.96	127.05	1335815
2016-10-19	127.02	128.74	126.37	128.30	1026064
2016-10-20	127.68	127.94	126.33	126.98	1543758
2016-10-21	125.99	126.86	124.86	126.64	1375916
2016-10-24	127.14	128.09	125.67	126.69	1149281
2016-10-25	125.85	127.26	125.27	125.57	1314547
2016-10-26	125.17	127.47	125.06	126.52	837680
2016-10-27	126.83	127.04	125.51	126.26	1002702
2016-10-28	126.55	127.99	126.34	126.62	1194745
2016-10-31	126.73	128.00	126.53	127.82	1926995
2016-11-01	123.33	126.04	121.58	122.29	3050336
2016-11-02	121.79	122.95	121.35	121.72	1421838
2016-11-03	121.84	123.59	121.22	121.75	1827062
2016-11-04	121.92	125.56	121.43	124.31	1544782
2016-11-07	127.02	130.49	126.95	130.34	2893844
2016-11-08	129.70	131.52	129.08	130.86	1700320
2016-11-09	132.41	138.39	130.86	136.85	3178336
2016-11-10	137.66	141.65	137.19	137.81	3990534
2016-11-11	137.00	138.13	135.75	136.99	1903933
2016-11-14	138.67	139.29	133.16	134.74	4128552
2016-11-15	134.88	137.80	134.15	137.78	1961861
2016-11-16	137.44	137.44	135.75	135.85	1118795
2016-11-17	136.20	136.57	135.01	135.43	1083388
2016-11-18	135.32	136.41	134.60	135.03	1281410
2016-11-21	136.07	137.31	135.51	136.83	1017844
2016-11-22	137.81	139.57	137.20	139.35	1725910
2016-11-23	140.00	141.57	139.85	140.80	1512534
2016-11-25	140.61	141.50	140.55	141.29	482866
2016-11-28	140.54	141.21	137.12	138.32	1693049
2016-11-29	137.70	138.85	136.64	138.22	1055988
2016-11-30	139.60	142.68	139.32	141.78	1967608
2016-12-01	140.75	146.48	139.82	142.63	2240994
2016-12-02	142.22	143.81	141.89	142.95	1028261
2016-12-05	143.99	144.96	142.22	142.86	1776969
2016-12-06	142.49	143.56	142.10	142.66	1451487
2016-12-07	142.84	147.10	142.19	146.46	2470124
2016-12-08	145.86	146.33	143.35	143.78	1946388
2016-12-09	144.00	144.05	141.77	142.25	1375052
2016-12-12	142.52	142.87	140.78	142.31	1297250
2016-12-13	142.41	143.17	141.54	142.63	1137680
2016-12-14	141.72	141.78	138.67	138.86	2446344
2016-12-15	138.80	140.11	138.12	138.84	1796973
2016-12-16	138.75	139.38	135.18	135.35	4913336
2016-12-19	135.73	138.11	135.55	137.41	2477222
2016-12-20	137.31	138.39	137.00	138.00	1200307
2016-12-21	138.00	139.28	137.54	138.70	1098009
2016-12-22	138.65	139.03	137.77	138.23	960581
2016-12-23	137.95	138.74	137.10	138.24	555863
2016-12-27	138.23	138.98	137.51	138.08	697756
2016-12-28	138.22	138.78	136.18	136.46	870670
2016-12-29	136.82	137.65	135.94	136.42	935986
2016-12-30	136.61	137.60	136.13	136.67	1203088
2017-01-03	138.25	139.81	137.92	139.79	1638792
2017-01-04	139.88	140.80	139.09	139.63	1178368
2017-01-05	139.16	140.19	136.84	137.75	1387348
2017-01-06	138.26	139.89	137.01	138.72	923475
2017-01-09	139.81	139.81	137.23	137.42	925382
2017-01-10	138.36	140.06	137.70	139.56	1574871
2017-01-11	139.95	141.08	139.05	140.71	837541
2017-01-12	140.45	140.63	134.06	138.56	2600457
2017-01-13	138.94	140.56	138.63	139.98	923325
2017-01-17	139.36	140.17	138.16	138.92	1191168
2017-01-18	138.93	139.93	138.48	139.90	820187
2017-01-19	141.00	141.95	140.37	140.97	1142711
2017-01-20	141.34	142.13	140.64	141.58	906079
2017-01-23	141.19	141.74	140.18	141.47	794486
2017-01-24	142.04	145.47	141.90	145.01	1107299
2017-01-25	146.27	148.25	145.97	147.86	1477299
2017-01-26	148.25	150.35	146.68	147.45	1507426
2017-01-27	147.48	147.99	146.70	147.14	794935
2017-01-30	146.85	147.29	145.33	147.01	1051445
2017-01-31	146.00	147.25	144.25	147.01	1981809
2017-02-01	147.91	149.97	146.71	147.32	1301224
2017-02-02	146.66	147.87	145.85	146.33	871531
2017-02-03	146.93	147.44	146.13	146.86	947040
2017-02-06	146.39	146.98	145.67	146.38	1191050
2017-02-07	147.63	148.73	146.69	147.35	1510851
2017-02-08	146.71	147.20	144.80	145.68	2097903
2017-02-09	150.00	153.44	148.45	150.14	2815626
2017-02-10	150.50	151.03	149.68	150.56	1355290
2017-02-13	151.26	153.62	150.96	152.85	2200103
2017-02-14	152.12	152.55	150.76	151.96	1456880
2017-02-15	152.00	152.53	151.55	151.94	1641618
2017-02-16	152.00	152.36	151.25	152.18	1554811
2017-02-17	151.17	152.93	150.44	152.91	1263440
2017-02-21	152.97	154.67	152.85	153.49	1890113
2017-02-22	152.71	153.46	151.80	152.25	986738
2017-02-23	152.87	153.31	148.55	149.11	1253018
2017-02-24	148.50	149.94	147.93	149.94	869240
2017-02-27	149.74	150.71	149.02	149.91	728755
2017-02-28	149.60	149.89	148.12	148.49	1125351
2017-03-01	150.94	153.23	150.24	152.85	1071840
2017-03-02	152.62	152.62	150.62	150.84	1060701
2017-03-03	151.36	152.36	150.92	151.94	913299
2017-03-06	151.07	152.70	151.05	152.43	840428
2017-03-07	152.10	152.68	150.94	152.10	907458
2017-03-08	151.97	152.69	150.93	151.17	810497
2017-03-09	150.69	151.75	147.79	148.84	1830168
2017-03-10	150.12	151.63	149.50	151.50	1017767
2017-03-13	151.78	152.92	151.51	152.80	1082488
2017-03-14	151.39	151.66	149.24	150.88	760694
2017-03-15	151.89	155.28	151.45	154.35	1014294
2017-03-16	154.86	155.46	153.78	153.99	976833
2017-03-17	154.95	155.51	153.81	154.51	1779834
2017-03-20	154.51	155.22	153.92	154.29	945107
2017-03-21	154.70	155.19	150.36	150.71	1020218
2017-03-22	150.44	152.33	150.22	151.86	816060
2017-03-23	151.66	153.27	151.05	152.22	802734
2017-03-24	152.24	152.87	150.14	150.77	966699
2017-03-27	148.67	150.10	147.47	149.66	1215117
2017-03-28	149.67	152.18	149.13	151.69	1424733
2017-03-29	151.39	152.35	151.17	151.71	777579
2017-03-30	151.67	152.34	151.02	151.96	659591
2017-03-31	151.24	152.38	150.84	151.20	849395
2017-04-03	151.55	151.72	148.51	149.72	1022911
2017-04-04	149.72	150.39	148.83	150.11	987630
2017-04-05	151.38	153.03	149.36	149.82	1201447
2017-04-06	150.03	150.81	149.15	149.98	778583
2017-04-07	149.62	151.04	149.40	149.44	671695
2017-04-10	149.91	151.56	149.10	149.14	1234557
2017-04-11	149.10	150.64	146.53	150.48	1449415
2017-04-12	150.46	150.46	146.56	146.92	1536128
2017-04-13	147.50	148.51	144.54	144.57	1553738
2017-04-17	146.01	147.07	145.28	147.00	1098036
2017-04-18	145.23	146.32	144.03	145.07	1377341
2017-04-19	145.92	146.24	143.83	144.34	1610957
2017-04-20	145.34	146.84	144.98	146.14	1118515
2017-04-21	146.14	147.00	144.46	145.56	1337945
2017-04-24	148.00	149.46	147.92	149.10	1500224
2017-04-25	150.26	153.65	150.26	152.11	2131022
2017-04-26	151.84	153.13	151.00	152.07	1102094
2017-04-27	152.46	152.58	150.22	151.06	1002744
2017-04-28	151.46	152.23	150.37	150.94	1100888
2017-05-01	151.81	152.47	149.85	151.33	1998851
2017-05-02	162.75	163.36	159.46	160.56	4157214
2017-05-03	159.45	160.18	157.40	158.63	1896867
2017-05-04	159.16	159.62	155.41	156.04	2153337
2017-05-05	156.31	156.62	154.81	155.48	1342142
2017-05-08	155.33	156.29	154.71	156.29	1919536
2017-05-09	156.51	158.11	156.25	157.75	1352399
2017-05-10	157.75	159.69	157.30	159.24	2158659
2017-05-11	158.58	159.81	156.43	158.85	2162615
2017-05-12	158.27	159.15	156.46	156.98	1744907
2017-05-15	157.95	158.37	156.29	156.60	1665238
2017-05-16	156.75	157.49	155.38	156.40	1224801
2017-05-17	154.60	155.27	153.24	153.31	1272437
2017-05-18	152.27	152.71	150.07	151.84	1378830
2017-05-19	152.83	155.81	152.39	154.90	1689068
2017-05-22	155.65	156.89	155.04	155.39	1306109
2017-05-23	155.56	155.99	154.82	155.30	1158567
2017-05-24	155.16	155.98	154.10	155.08	1196352
2017-05-25	155.71	156.67	155.27	155.86	1492096
2017-05-26	155.80	157.25	155.73	156.64	630318
2017-05-30	156.24	157.97	156.06	157.34	1231748
2017-05-31	157.39	158.12	155.86	157.70	1462802
2017-06-01	158.53	161.63	157.75	160.63	1413261
2017-06-02	160.38	161.87	157.97	158.14	2053949
2017-06-05	158.00	158.18	155.93	156.10	1498447
2017-06-06	155.78	157.92	155.01	157.16	1351848
2017-06-07	157.48	157.50	155.18	156.28	1403969
2017-06-08	156.34	159.12	155.80	158.37	1066754
2017-06-09	158.15	160.38	158.09	159.23	972356
2017-06-12	159.06	160.71	158.29	160.45	1198785
2017-06-13	160.46	160.87	159.17	160.39	993431
2017-06-14	161.09	161.09	158.40	159.49	977597
2017-06-15	158.01	162.32	158.00	161.70	1508732
2017-06-16	161.78	162.19	160.72	161.56	1282293
2017-06-19	162.13	164.23	161.75	164.10	1598510
2017-06-20	163.09	163.85	161.45	162.49	1389438
2017-06-21	163.62	163.62	158.54	159.19	1194188
2017-06-22	160.13	160.15	158.76	158.96	716559
2017-06-23	158.85	159.87	158.50	159.14	2139703
2017-06-26	159.16	160.32	158.07	158.90	847346
2017-06-27	159.04	160.04	157.78	158.20	1279103
2017-06-28	159.60	161.87	158.79	161.57	1028372
2017-06-29	161.81	162.24	159.20	160.12	944758
2017-06-30	160.72	163.28	160.13	162.22	985277
2017-07-03	162.15	163.89	161.37	163.36	964359
2017-07-05	163.38	164.44	162.78	164.10	1162927
2017-07-06	163.98	165.95	163.22	164.21	1457137
2017-07-07	165.00	165.71	162.65	164.70	1037150
2017-07-10	164.45	166.30	164.23	165.08	991235
2017-07-11	165.03	165.21	163.86	164.77	1007052
2017-07-12	165.97	166.84	165.19	165.32	908284
2017-07-13	165.88	166.21	164.65	165.17	1326949
2017-07-14	165.48	166.54	164.51	165.86	904725
2017-07-17	165.59	167.17	165.59	166.14	1046580
2017-07-18	165.63	166.13	163.76	164.82	876521
2017-07-19	164.83	165.05	164.04	164.64	1261509
2017-07-20	164.92	165.59	163.85	164.43	1365498
2017-07-21	163.85	165.41	163.39	165.22	1181673
2017-07-24	165.36	166.91	164.95	166.47	1316025
2017-07-25	168.35	170.68	167.01	167.70	1574774
2017-07-26	168.38	168.38	165.84	165.97	1075250
2017-07-27	166.27	167.34	165.34	165.78	1210656
2017-07-28	165.56	167.53	165.18	167.22	858063
2017-07-31	168.11	169.74	167.47	167.90	1737627
2017-08-01	159.88	161.09	154.00	157.48	5480126
2017-08-02	157.68	158.83	156.42	157.78	2115496
2017-08-03	158.36	158.77	156.15	157.74	1514060
2017-08-04	158.27	160.59	157.80	160.16	1523470
2017-08-07	159.35	160.72	159.10	160.03	968574
2017-08-08	159.73	161.05	159.33	159.82	1294751
2017-08-09	159.32	160.34	158.56	159.40	1127431
2017-08-10	158.31	158.76	155.55	155.83	1728811
2017-08-11	155.10	155.90	154.67	155.65	1554771
2017-08-14	157.21	157.23	155.75	156.24	1672443
2017-08-15	156.47	156.70	155.22	154.51	1308385
2017-08-16	155.25	155.50	154.11	154.38	1184490
2017-08-17	154.05	154.43	151.20	151.28	2170181
2017-08-18	151.06	152.64	150.25	150.79	1467309
2017-08-21	151.00	152.50	150.63	152.06	1129422
2017-08-22	152.52	153.71	152.52	153.10	1220235
2017-08-23	152.48	153.27	151.79	152.38	957926
2017-08-24	152.51	152.77	150.89	151.80	1074828
2017-08-25	152.29	153.03	151.74	152.10	808812
2017-08-28	152.91	153.11	152.51	152.71	702515
2017-08-29	152.00	155.03	152.00	154.84	1600959
2017-08-30	155.00	157.98	154.48	157.79	1580929
2017-08-31	158.24	159.99	157.90	159.38	1405078
2017-09-01	159.27	160.42	159.20	159.36	756326
2017-09-05	159.41	160.60	158.42	159.07	1429796
2017-09-06	159.82	160.37	159.07	159.48	1358183
2017-09-07	160.08	162.10	159.20	161.85	1288394
2017-09-08	161.34	164.24	160.98	162.82	1007592
2017-09-11	161.58	164.97	161.57	164.67	1173431
2017-09-12	165.00	166.08	164.67	165.51	856028
2017-09-13	164.71	166.76	164.71	166.51	869910
2017-09-14	166.16	167.42	165.80	166.68	1045666
2017-09-15	164.09	165.71	163.76	165.23	2322073
2017-09-18	165.83	168.38	165.31	166.94	1462060
2017-09-19	167.44	167.82	166.83	167.50	1119947
2017-09-20	167.35	168.50	166.55	167.22	891188
2017-09-21	166.63	167.03	165.87	166.48	1021722
2017-09-22	166.89	168.66	166.70	167.98	925006
2017-09-25	168.08	168.40	165.79	167.78	987433
2017-09-26	168.20	169.28	167.65	167.80	774716
2017-09-27	168.69	169.01	167.01	168.35	771103
2017-09-28	167.82	168.90	167.71	168.33	731941
2017-09-29	168.27	169.30	167.81	168.03	755347
2017-10-02	168.45	169.36	167.40	169.33	953812
2017-10-03	169.37	170.87	169.35	170.82	1027734
2017-10-04	171.00	172.72	170.83	171.75	1170074
2017-10-05	171.46	172.16	170.80	171.71	740660
2017-10-06	171.62	172.51	170.92	172.11	903038
2017-10-09	172.52	172.74	171.37	171.74	11019247
2017-10-10	172.80	173.15	171.37	172.96	819232
2017-10-11	172.96	172.96	171.70	172.33	671985
2017-10-12	171.00	172.76	170.95	171.91	619266
2017-10-13	172.85	174.17	172.38	172.62	709788
2017-10-16	173.41	174.36	172.59	174.13	967418
2017-10-17	174.10	175.32	173.89	174.72	684072
2017-10-18	174.72	175.71	173.76	175.02	798175
2017-10-19	175.10	175.43	173.55	175.31	947631
2017-10-20	176.23	177.30	175.64	177.10	669489
2017-10-23	177.50	178.81	176.88	177.23	1075839
2017-10-24	178.90	180.32	177.45	178.40	1483719
2017-10-25	177.97	178.34	175.74	176.92	945278
2017-10-26	177.40	179.27	176.85	178.64	782333
2017-10-27	178.23	179.53	177.39	179.50	1002269
2017-10-30	178.82	180.86	178.52	180.35	1701065
2017-10-31	176.56	177.95	172.11	176.88	2881564
2017-11-01	179.26	181.79	172.57	172.83	2147435
2017-11-02	173.01	173.31	171.04	173.29	2837653
2017-11-03	173.78	174.65	172.74	173.07	1464973
2017-11-06	173.25	173.65	172.57	172.59	844641
2017-11-07	172.60	173.22	171.56	171.86	1139604
2017-11-08	171.86	172.07	170.54	171.38	1214701
2017-11-09	170.55	170.74	166.51	167.96	1867173
2017-11-10	167.29	169.08	166.80	168.95	1350896
2017-11-13	168.75	169.91	168.12	169.20	1602198
2017-11-14	168.83	170.40	168.67	169.12	1430963
2017-11-15	168.63	168.80	166.15	165.76	1808812
2017-11-16	167.43	168.69	165.76	167.13	2264224
2017-11-17	163.00	163.96	158.75	159.41	3529870
2017-11-20	160.47	161.62	159.17	159.80	2484558
2017-11-21	161.20	161.66	160.06	160.64	1521906
2017-11-22	161.45	163.95	161.13	163.39	1803127
2017-11-24	163.46	163.85	160.07	160.66	942424
2017-11-27	160.66	162.10	160.65	161.16	1149220
2017-11-28	162.53	164.98	161.78	164.52	1474868
2017-11-29	164.50	165.22	163.02	164.52	1362622
2017-11-30	165.03	167.75	165.00	167.40	1913019
2017-12-01	166.73	167.09	161.25	165.01	1912263
2017-12-04	166.16	168.45	164.96	164.96	1589601
2017-12-05	164.65	166.22	164.31	164.84	1147360
2017-12-06	164.92	166.38	164.08	165.38	1333603
2017-12-07	166.09	169.82	166.00	170.88	1883811
2017-12-08	169.38	170.88	169.10	170.88	1115146
2017-12-11	170.95	171.56	170.05	170.77	1209577
2017-12-12	170.91	171.02	168.94	169.22	1854385
2017-12-13	169.00	170.88	168.21	169.58	1185392
2017-12-14	170.15	170.50	168.10	168.55	1136377
2017-12-15	169.65	171.00	169.01	169.63	1768369
2017-12-18	170.93	173.46	170.49	172.04	1184879
2017-12-19	173.24	174.38	172.34	174.00	1163932
2017-12-20	174.99	175.66	173.41	175.15	1072203
2017-12-21	174.99	175.14	172.56	174.66	1087504
2017-12-22	175.12	176.17	174.37	175.76	504820
2017-12-26	175.95	176.63	175.65	176.14	383487
2017-12-27	176.50	177.31	175.63	176.24	663982
2017-12-28	176.24	177.29	175.69	177.20	679012
2017-12-29	177.73	177.92	176.50	176.64	553257
2018-01-02	177.51	178.22	176.30	177.06	1047432
2018-01-03	177.34	179.20	176.87	179.01	932839
2018-01-04	179.62	181.85	179.23	181.75	1433782
2018-01-05	182.02	182.30	180.11	181.46	1123036
2018-01-08	181.13	182.38	180.26	182.12	1435286
2018-01-09	182.48	183.34	181.66	181.96	1610437
2018-01-10	181.86	182.18	180.07	180.56	911228
2018-01-11	181.24	184.51	180.65	183.90	1217415
2018-01-12	183.89	185.10	183.50	184.18	1470025
2018-01-16	184.81	184.91	181.39	182.55	1449667
2018-01-17	182.74	184.34	182.40	183.69	1049385
2018-01-18	183.37	185.28	183.30	183.72	873672
2018-01-19	187.16	189.57	186.67	189.08	1807950
2018-01-22	188.80	189.60	187.60	189.58	1237635
2018-01-23	189.99	190.34	188.02	188.43	1031291
2018-01-24	189.22	191.02	188.06	188.35	1352846
2018-01-25	189.98	189.98	186.65	189.40	1430314
2018-01-26	190.28	192.53	189.11	192.50	1120172
2018-01-29	192.05	194.18	190.07	190.81	1289475
2018-01-30	189.22	189.24	185.46	187.25	1427489
2018-01-31	188.90	191.21	187.32	188.00	1466809
2018-02-01	187.67	190.25	185.94	189.17	927590
2018-02-02	188.29	189.00	184.02	184.31	1574525
2018-02-05	183.24	187.36	179.01	179.01	2188531
2018-02-06	173.60	180.87	169.24	174.83	3500785
2018-02-07	175.90	179.67	172.57	172.74	2542207
2018-02-08	172.85	173.50	165.70	165.73	2393303
2018-02-09	168.88	168.88	159.36	164.05	2808729
2018-02-12	165.53	167.60	164.49	165.77	1912307
2018-02-13	165.46	166.03	164.10	165.63	1176351
2018-02-14	164.23	166.83	163.10	166.00	1933612
2018-02-15	167.55	167.98	163.34	165.02	1881211
2018-02-16	164.93	167.56	164.39	165.60	1421771
2018-02-20	166.34	167.83	165.27	166.82	1540730
2018-02-21	167.51	169.21	166.24	165.20	1602935
2018-02-22	166.22	168.72	166.04	167.02	1151524
2018-02-23	168.45	169.79	167.55	169.53	1775575
2018-02-26	170.48	172.12	169.23	171.64	1386484
2018-02-27	171.72	173.32	170.04	170.06	1528807
2018-02-28	171.08	172.01	167.60	168.17	1747538
2018-03-01	168.00	168.40	160.18	160.89	2848120
2018-03-02	159.94	160.14	154.58	158.94	3081048
2018-03-05	158.00	161.14	157.40	160.94	1937213
2018-03-06	162.40	163.86	160.53	160.65	1609853
2018-03-07	158.34	160.66	157.13	159.25	2416740
2018-03-08	159.46	160.60	157.99	159.20	1987434
2018-03-09	160.51	163.52	159.83	162.37	1646715
2018-03-12	162.36	162.70	159.08	160.06	1694584
2018-03-13	161.00	162.98	159.92	160.35	1768449
2018-03-14	161.22	161.60	159.09	159.61	1185826
2018-03-15	159.93	160.97	159.15	160.16	1090157
2018-03-16	160.21	163.73	159.74	162.57	4145018
2018-03-19	162.85	163.22	158.45	159.61	2374913
2018-03-20	160.26	162.48	159.76	161.00	1189224
2018-03-21	160.93	163.07	160.25	161.48	1553571
2018-03-22	159.74	160.28	157.53	157.55	2015333
2018-03-23	158.17	159.19	155.27	155.42	1468068
2018-03-26	159.13	161.12	156.95	160.72	1550588
2018-03-27	161.13	162.23	158.36	158.75	1905908
2018-03-28	158.45	161.66	158.45	159.67	1554559
2018-03-29	160.77	163.71	160.77	162.09	1495691
2018-04-02	161.51	162.00	156.00	158.73	1300829
2018-04-03	159.48	160.63	157.55	160.10	1475240
2018-04-04	155.58	161.29	155.58	160.95	1476691
2018-04-05	162.15	163.64	161.52	162.42	1910001
2018-04-06	161.31	161.95	156.20	157.90	1397945
2018-04-09	158.02	159.61	156.28	156.50	1306930
2018-04-10	158.89	162.84	158.56	161.92	1704170
2018-04-11	160.48	161.73	158.42	158.86	1341953
2018-04-12	160.00	162.77	159.60	161.79	1464476
2018-04-13	162.99	163.85	161.87	162.39	1123865
2018-04-16	164.43	167.90	164.10	166.67	1774210
2018-04-17	168.44	169.27	167.16	167.47	1252351
2018-04-18	168.48	172.08	167.71	170.83	1719459
2018-04-19	170.61	171.27	168.19	169.52	1598321
2018-04-20	169.92	170.23	168.00	168.77	825674
2018-04-23	168.95	170.04	167.95	169.02	1070744
2018-04-24	170.47	171.90	157.21	161.33	2623338
2018-04-25	160.85	163.35	159.40	162.14	1672572
2018-04-26	162.25	163.34	160.21	161.99	1229290
2018-04-27	161.48	162.90	159.22	160.82	2119208
2018-04-30	161.72	163.46	159.07	159.86	1950089
2018-05-01	153.94	155.00	149.10	153.28	4037319
2018-05-02	150.27	151.55	145.47	146.12	3582934
2018-05-03	144.63	145.43	140.60	143.55	3231563
2018-05-04	142.43	145.47	142.04	144.55	2146919
2018-05-07	145.32	146.71	144.84	144.96	2078214
2018-05-08	145.43	147.74	144.58	145.99	1380276
2018-05-09	146.23	147.63	145.21	146.52	1292040
2018-05-10	146.87	147.28	145.37	146.12	1325752
2018-05-11	146.16	148.99	145.50	146.25	1516277
2018-05-14	146.30	147.20	144.36	144.87	1434713
2018-05-15	144.01	146.52	143.78	146.44	1498585
2018-05-16	146.52	147.97	146.52	146.10	1084924
2018-05-17	146.06	147.80	145.48	146.36	930328
2018-05-18	146.14	149.54	146.14	148.90	1643059
2018-05-21	150.00	151.50	149.80	151.00	1278397
2018-05-22	151.03	151.42	149.05	149.06	653012
2018-05-23	148.50	149.26	147.08	149.06	1323123
2018-05-24	148.93	149.70	147.78	148.38	821752
2018-05-25	147.77	148.28	145.80	146.54	1057314
2018-05-29	146.02	146.10	142.63	144.50	1873637
2018-05-30	145.00	146.01	143.66	145.48	1573549
2018-05-31	145.50	145.93	141.86	142.39	1382221
2018-06-01	143.59	144.81	142.85	143.58	1034017
2018-06-04	144.32	144.59	141.94	142.30	830537
2018-06-05	142.25	142.77	140.73	141.57	1750963
2018-06-06	142.02	143.63	141.43	143.55	1796019
2018-06-07	144.00	144.57	143.38	143.86	1152019
2018-06-08	143.48	144.50	142.29	143.68	1337711
2018-06-11	143.56	145.19	143.56	144.56	759598
2018-06-12	144.69	145.18	143.38	143.59	1230667
2018-06-13	143.34	143.47	141.25	141.56	1203966
2018-06-14	141.60	143.23	141.28	141.89	906544
2018-06-15	141.10	143.23	139.68	143.13	1733506
2018-06-18	141.91	142.86	140.68	142.41	1194739
2018-06-19	140.97	141.69	139.13	139.77	1569247
2018-06-20	139.81	139.88	137.66	138.58	1365968
2018-06-21	137.81	138.01	135.02	135.24	1712620
2018-06-22	136.56	137.52	135.55	136.05	1777150
2018-06-25	134.79	135.67	132.88	134.15	1527573
2018-06-26	134.77	136.69	133.34	133.94	1555092
2018-06-27	134.20	136.57	132.25	132.32	1340955
2018-06-28	131.65	133.95	131.58	133.24	1002241
2018-06-29	133.72	134.97	132.90	133.00	1094093
2018-07-02	131.58	132.59	130.84	132.25	1177323
2018-07-03	132.91	133.30	130.96	131.05	715188
2018-07-05	131.84	131.96	130.60	131.46	1624737
2018-07-06	131.24	132.03	129.90	131.40	1543726
2018-07-09	132.20	135.48	132.05	135.15	2028200
2018-07-10	137.77	138.39	136.00	137.19	1720312
2018-07-11	135.81	135.95	133.92	134.09	1203284
2018-07-12	135.05	135.16	133.36	134.49	1150827
2018-07-13	134.75	137.54	134.71	136.86	963641
2018-07-16	136.86	136.86	134.48	134.68	781603
2018-07-17	134.18	136.07	134.17	135.88	823974
2018-07-18	135.99	138.67	135.59	137.73	931412
2018-07-19	136.53	138.38	136.04	137.82	988732
2018-07-20	136.72	136.90	135.01	135.81	1510170
2018-07-23	134.89	135.71	134.50	134.72	1206534
2018-07-24	136.00	137.50	135.02	135.59	2157859
2018-07-25	135.01	136.03	133.44	135.81	1168017
2018-07-26	136.26	138.95	136.06	137.60	1185859
2018-07-27	137.73	139.14	136.98	138.96	1426005
2018-07-30	140.50	141.69	136.90	137.21	1585937
2018-07-31	136.90	144.27	134.60	142.81	4313932
2018-08-01	141.38	142.57	138.94	139.72	1915439
2018-08-02	138.83	140.61	137.34	139.79	1219954
2018-08-03	140.65	141.92	139.62	141.61	1649087
2018-08-06	141.70	142.48	140.76	141.85	1008837
2018-08-07	142.71	144.47	142.37	143.58	995837
2018-08-08	143.62	144.39	142.15	142.23	1121879
2018-08-09	142.41	142.76	141.55	142.02	861344
2018-08-10	141.36	141.75	139.82	140.29	876310
2018-08-13	140.67	141.22	138.69	139.70	1110985
2018-08-14	139.90	140.49	138.70	138.99	1280654
2018-08-15	138.20	138.42	135.62	138.04	1648066
2018-08-16	138.74	141.28	138.72	140.76	1141489
2018-08-17	140.57	143.85	140.57	143.35	987458
2018-08-20	144.00	145.96	144.00	144.25	1247767
2018-08-21	144.03	145.94	144.03	145.29	1603290
2018-08-22	145.00	145.53	144.20	144.81	1435640
2018-08-23	144.50	144.81	141.17	141.43	1421222
2018-08-24	138.53	141.19	137.63	140.99	1264986
2018-08-27	141.83	144.74	141.82	144.03	1066169
2018-08-28	145.01	145.98	144.34	144.77	1463384
2018-08-29	145.09	145.27	142.50	143.91	1110371
2018-08-30	143.69	143.94	141.23	141.56	1340645
2018-08-31	141.10	142.22	140.79	141.80	1285860
2018-09-04	141.18	141.98	139.04	139.99	1618477
2018-09-05	139.67	142.58	139.15	142.44	1994566
2018-09-06	141.61	143.54	140.17	140.91	1303987
2018-09-07	140.76	142.76	139.29	141.03	1322166
2018-09-10	141.22	144.00	141.20	142.41	890182
2018-09-11	141.49	143.54	140.30	143.05	1006751
2018-09-12	141.75	142.65	139.28	142.07	1557906
2018-09-13	143.15	144.00	141.23	142.26	1436119
2018-09-14	142.40	143.39	141.56	143.20	1026631
2018-09-17	143.20	145.67	143.20	144.49	1084834
2018-09-18	144.45	145.92	143.09	145.58	1240299
2018-09-19	145.87	149.42	145.34	148.33	1251935
2018-09-20	149.53	151.87	149.30	150.84	1547170
2018-09-21	151.28	151.83	150.00	151.02	2174952
2018-09-24	150.52	150.67	148.62	149.08	1922129
2018-09-25	149.07	149.72	147.69	148.22	1477824
2018-09-26	148.02	148.75	146.83	147.03	987239
2018-09-27	147.25	148.34	146.13	147.19	920824
2018-09-28	146.50	146.78	145.59	146.07	1880911
2018-10-01	147.77	149.02	147.25	147.99	1207199
2018-10-02	148.35	149.81	147.61	148.95	1025035
2018-10-03	149.13	151.86	148.66	150.59	1082779
2018-10-04	152.67	153.47	151.36	152.49	1578941
2018-10-05	152.32	152.94	150.23	151.28	1280487
2018-10-08	150.44	153.29	150.10	152.84	1821448
2018-10-09	153.27	153.94	149.61	150.83	1420217
2018-10-10	151.00	151.00	147.26	147.86	1803125
2018-10-11	147.25	149.23	144.58	145.47	1712977
2018-10-12	147.59	147.83	143.07	145.24	1795298
2018-10-15	145.41	147.78	145.21	146.06	963026
2018-10-16	147.37	147.67	145.75	147.41	1060882
2018-10-17	146.58	147.30	144.59	146.19	1133929
2018-10-18	145.84	145.84	140.60	141.20	2090719
2018-10-19	141.48	142.00	139.14	139.96	1743331
2018-10-22	140.65	140.65	138.12	139.93	1174539
2018-10-23	134.81	136.02	131.12	134.64	2746464
2018-10-24	134.68	135.44	127.82	128.07	2133534
2018-10-25	129.58	131.10	128.12	128.37	3334463
2018-10-26	126.81	129.54	124.87	128.77	2180304
2018-10-29	131.06	134.16	129.31	131.38	2336906
2018-10-30	129.73	134.99	124.72	134.40	3202928
2018-10-31	137.11	139.36	136.23	136.69	3325050
2018-11-01	137.69	144.24	137.52	142.19	1520361
2018-11-02	143.16	144.72	141.25	141.83	1355994
2018-11-05	141.80	144.96	141.40	143.83	1425402
2018-11-06	142.90	145.80	142.47	145.11	855237
2018-11-07	146.76	146.83	143.19	146.73	1855797
2018-11-08	146.08	147.92	145.24	146.25	1176705
2018-11-09	144.93	145.85	141.94	143.07	2661725
2018-11-12	143.59	145.64	142.28	144.36	949724
2018-11-13	145.07	147.61	144.04	143.36	1593099
2018-11-14	144.80	147.51	144.19	145.84	1288496
2018-11-15	144.34	148.73	143.48	147.46	2057862
2018-11-16	147.30	149.03	146.92	147.11	1814737
2018-11-19	146.15	147.65	145.26	145.72	2223354
2018-11-20	144.63	145.08	141.13	143.17	1312382
2018-11-21	143.33	147.24	142.83	145.00	867728
2018-11-23	143.91	145.69	143.78	144.81	451681
2018-11-26	146.26	148.85	145.85	147.19	1118999
2018-11-27	146.46	147.37	144.33	145.18	1358726
2018-11-28	145.82	148.56	143.67	148.56	860430
2018-11-29	148.37	149.09	146.78	148.20	997477
2018-11-30	148.26	151.58	148.18	151.06	1415782
2018-12-03	154.86	156.49	151.33	152.47	1820281
2018-12-04	151.92	151.92	146.19	146.37	1674279
2018-12-06	142.95	143.38	137.56	142.29	1945737
2018-12-07	142.49	144.89	137.58	138.60	1329883
2018-12-10	137.49	138.41	133.61	136.29	1275247
2018-12-11	138.57	139.35	133.31	134.40	1173178
2018-12-12	136.36	138.33	135.83	135.97	1410242
2018-12-13	136.45	137.59	133.83	134.47	1426439
2018-12-14	132.86	135.62	132.38	133.84	1110603
2018-12-17	133.45	135.38	130.93	131.45	1538991
2018-12-18	132.85	134.25	129.94	131.34	1618358
2018-12-19	131.65	135.40	129.25	130.89	2177069
2018-12-20	129.89	133.03	128.50	130.11	1646898
2018-12-21	130.24	133.20	127.72	128.22	2362039
2018-12-24	127.96	128.01	125.42	125.49	904274
2018-12-26	125.66	131.13	124.40	131.07	1460575
2018-12-27	128.63	132.58	126.02	132.58	1138646
2018-12-28	133.07	134.43	130.76	131.66	1071976
2018-12-31	132.40	133.69	131.87	133.64	895929
2019-01-02	131.22	134.13	130.93	133.38	1172724
2019-01-03	132.41	132.83	130.03	130.74	1192420
2019-01-04	132.33	136.29	132.27	136.17	1244093
2019-01-07	136.14	138.72	135.29	136.84	1114233
2019-01-08	138.28	140.06	136.92	137.20	1314467
2019-01-09	138.39	139.14	136.78	137.47	1734791
2019-01-10	136.53	139.49	135.78	139.33	1432268
2019-01-11	139.02	140.10	138.21	139.54	1152649
2019-01-14	138.76	140.54	137.58	140.23	1547575
2019-01-15	140.43	140.65	138.10	138.90	1435402
2019-01-16	139.07	141.70	138.73	141.37	1191813
2019-01-17	140.51	145.61	140.51	145.10	1259411
2019-01-18	146.33	150.73	146.25	150.56	1963054
2019-01-22	149.47	149.88	145.81	146.18	1869826
2019-01-23	146.72	147.12	143.40	143.45	1650329
2019-01-24	143.34	144.49	142.58	143.89	1480987
2019-01-25	145.98	147.40	145.80	146.84	1026572
2019-01-28	144.13	144.13	140.88	142.82	1294363
2019-01-29	144.09	146.61	143.64	146.38	1075308
2019-01-30	147.74	147.79	144.24	146.36	1158350
2019-01-31	146.17	147.32	144.75	147.11	1651712
2019-02-01	147.22	147.80	145.80	146.71	1502168
2019-02-04	146.88	148.82	145.91	148.75	1345743
2019-02-05	148.48	149.92	147.33	149.82	1674774
2019-02-06	147.47	150.97	146.24	149.35	2116542
2019-02-07	149.41	150.74	148.40	149.62	1141638
2019-02-08	148.41	149.26	146.53	148.28	891161
2019-02-11	148.16	149.11	147.44	148.18	1272192
2019-02-12	149.11	152.16	148.98	151.79	1129094
2019-02-13	152.44	153.47	151.42	152.71	1137725
2019-02-14	151.58	152.43	151.00	151.39	810561
2019-02-15	152.32	155.50	151.74	155.47	1350223
2019-02-19	155.08	155.31	153.46	153.66	1820195
2019-02-20	154.11	155.87	152.79	154.25	1497882
2019-02-21	153.49	155.34	152.97	154.07	1163924
2019-02-22	154.56	156.23	154.12	155.44	1384318
2019-02-25	156.90	157.17	155.21	156.08	978808
2019-02-26	154.83	157.04	154.03	155.31	1664322
2019-02-27	155.72	156.18	154.00	155.36	1132422
2019-02-28	154.98	154.98	153.71	154.09	1002326
2019-03-01	155.22	155.91	153.76	154.41	1496053
2019-03-04	155.51	156.13	153.32	155.04	1142642
2019-03-05	154.45	156.18	154.45	154.49	1032584
2019-03-06	154.45	155.42	153.83	154.52	1070815
2019-03-07	153.90	155.08	151.88	154.29	1333713
2019-03-08	152.76	155.20	152.74	154.57	1402528
2019-03-11	154.59	158.24	154.11	158.04	1606161
2019-03-12	158.45	158.89	157.25	158.42	1924782
2019-03-13	159.00	159.00	156.65	156.96	1798192
2019-03-14	156.73	157.83	156.30	157.11	1707505
2019-03-15	157.11	158.09	156.55	157.41	3532801
2019-03-18	157.70	160.61	157.59	160.55	1340124
2019-03-19	161.22	162.34	159.56	160.11	1498737
2019-03-20	159.48	159.77	156.37	157.76	1462028
2019-03-21	157.09	159.20	157.09	158.62	711934
2019-03-22	157.64	157.81	154.94	155.63	1348382
2019-03-25	155.50	156.74	155.39	156.45	898297
2019-03-26	157.59	158.34	155.71	156.27	981282
2019-03-27	156.47	156.53	154.87	155.55	1371634
2019-03-28	155.90	156.85	155.24	155.99	1199921
2019-03-29	157.25	157.94	156.39	157.87	1379558
2019-04-01	159.68	162.60	159.35	162.33	1436579
2019-04-02	162.51	163.79	161.63	161.83	986416
2019-04-03	162.19	162.77	160.97	161.45	640748
2019-04-04	160.95	163.64	160.43	163.43	801639
2019-04-05	163.50	164.43	162.93	163.27	948632
2019-04-08	163.00	163.56	162.16	163.19	534256
2019-04-09	162.16	162.86	160.26	161.71	911339
2019-04-10	162.32	163.20	161.24	162.54	545829
2019-04-11	162.68	165.00	162.08	164.56	613759
2019-04-12	165.60	166.80	164.71	166.07	991030
2019-04-15	166.08	166.67	164.56	164.97	1587138
2019-04-16	166.62	167.76	165.10	167.22	970043
2019-04-17	168.13	169.37	165.75	165.96	979914
2019-04-18	166.45	168.22	166.00	167.84	1511561
2019-04-22	167.05	167.06	165.42	165.96	755592
2019-04-23	166.00	167.42	164.60	166.81	1205998
2019-04-24	166.43	167.93	165.50	166.17	699112
2019-04-25	165.04	165.77	161.68	162.14	970454
2019-04-26	162.70	163.53	161.82	163.34	1223134
2019-04-29	163.65	164.38	162.72	164.14	1498642
2019-04-30	167.54	169.45	163.83	166.29	1885115
2019-05-01	166.51	168.45	164.97	165.47	1327035
2019-05-02	165.23	166.60	163.80	166.17	1208415
2019-05-03	166.53	169.28	166.18	169.19	1296699
2019-05-06	165.64	167.84	164.15	167.60	1165718
2019-05-07	165.97	166.85	163.98	165.61	1183956
2019-05-08	165.47	166.79	164.27	165.35	755373
2019-05-09	163.26	165.50	161.44	165.34	1373709
2019-05-10	164.60	165.75	161.29	165.39	928894
2019-05-13	162.41	162.41	158.06	158.89	1436525
2019-05-14	159.45	161.26	158.52	160.76	1232085
2019-05-15	159.80	161.96	157.92	161.42	1036511
2019-05-16	162.47	163.33	161.90	162.51	836860
2019-05-17	160.80	161.11	158.84	159.24	1109412
2019-05-20	158.56	161.34	158.56	161.18	1133469
2019-05-21	162.40	164.53	162.35	164.24	1098080
2019-05-22	163.90	164.46	162.64	162.36	1095162
2019-05-23	159.21	160.20	157.74	159.25	1282964
2019-05-24	160.47	161.52	159.29	159.92	935770
2019-05-28	160.34	161.67	158.68	158.70	1596090
2019-05-29	157.59	159.14	156.24	157.91	1076804
2019-05-30	158.82	159.97	157.86	158.53	1063512
2019-05-31	154.90	155.24	150.48	150.76	1640757
2019-06-03	150.90	153.94	150.78	152.36	1653094
2019-06-04	154.35	156.36	152.90	156.34	1743444
2019-06-05	157.71	159.66	154.97	159.55	1515459
2019-06-06	159.12	161.22	158.61	160.77	983802
2019-06-07	161.40	163.02	160.01	161.95	803420
2019-06-10	163.10	164.84	162.45	163.08	885107
2019-06-11	165.18	167.26	164.02	164.21	1062647
2019-06-12	164.08	164.16	162.17	163.07	1068939
2019-06-13	163.52	164.41	162.00	164.36	836673
2019-06-14	164.21	164.21	161.56	163.86	958632
2019-06-17	163.93	164.15	161.97	162.28	787051
2019-06-18	163.09	168.00	163.09	166.84	1031884
2019-06-19	166.77	168.18	165.97	167.95	1064291
2019-06-20	170.00	171.84	168.78	171.60	1556615
2019-06-21	171.42	171.60	169.50	169.96	1713552
2019-06-24	170.22	171.31	169.34	170.16	1163065
2019-06-25	170.70	170.70	167.93	168.85	1987479
2019-06-26	169.70	170.18	168.61	168.91	831617
2019-06-27	169.31	169.86	166.86	168.25	705552
2019-06-28	169.03	171.44	168.54	171.34	2680523
2019-07-01	173.00	173.77	170.24	172.86	2385825
2019-07-02	171.06	171.63	169.26	170.20	1164891
2019-07-03	171.71	172.01	168.89	170.24	756702
2019-07-05	168.96	169.65	165.77	169.15	829189
2019-07-08	168.99	170.00	168.26	169.06	996260
2019-07-09	167.83	168.46	166.10	167.29	1231468
2019-07-10	168.00	169.10	167.03	167.40	827069
2019-07-11	168.40	168.90	166.09	168.86	951541
2019-07-12	169.68	172.09	169.65	171.09	1254163
2019-07-15	171.58	172.36	169.92	171.12	650502
2019-07-16	170.01	172.60	169.32	172.35	750194
2019-07-17	172.09	172.22	169.04	169.29	1075272
2019-07-18	169.11	169.70	166.65	167.94	959122
2019-07-19	168.98	175.18	168.67	172.80	1904617
2019-07-22	173.27	173.67	170.39	170.73	1038509
2019-07-23	171.49	173.55	170.69	173.37	1144457
2019-07-24	172.34	175.91	171.55	175.37	1026490
2019-07-25	175.02	175.54	172.95	174.96	940890
2019-07-26	174.20	175.28	173.14	174.74	855240
2019-07-29	174.86	175.43	173.30	173.97	1194329
2019-07-30	162.50	166.51	162.33	165.17	2355502
2019-07-31	164.76	166.80	162.06	164.00	1907057
2019-08-01	163.88	165.24	158.67	159.73	1435516
2019-08-02	158.60	159.60	157.05	158.68	1317108
2019-08-05	155.57	156.22	150.01	151.43	2317869
2019-08-06	152.51	154.42	151.29	154.40	1223495
2019-08-07	151.73	153.78	149.39	152.26	1478289
2019-08-08	152.86	154.38	152.30	153.72	1240645
2019-08-09	152.74	153.25	148.41	149.96	1396020
2019-08-12	149.41	150.17	147.20	148.16	1092482
2019-08-13	147.50	154.27	147.31	151.07	1414202
2019-08-14	148.28	148.99	144.13	144.49	1839191
2019-08-15	144.99	146.43	144.05	146.03	1505556
2019-08-16	147.00	150.26	147.00	149.25	1237818
2019-08-19	151.64	152.15	148.72	147.73	2291166
2019-08-20	147.64	147.85	145.77	146.21	1150511
2019-08-21	147.91	149.41	147.16	147.76	1014041
2019-08-22	148.28	149.42	145.65	146.68	1021309
2019-08-23	145.59	146.23	141.14	142.02	1533186
2019-08-26	143.66	143.91	141.52	143.14	1197764
2019-08-27	144.47	144.94	142.80	142.80	1171119
2019-08-28	142.63	145.88	141.53	145.60	1169166
2019-08-29	147.34	149.75	147.07	149.10	1368360
2019-08-30	150.25	151.18	148.75	149.27	939514
2019-09-03	147.62	148.22	144.12	145.91	1268889
2019-09-04	148.00	149.15	147.50	148.97	975202
2019-09-05	151.06	156.16	150.55	154.66	1563596
2019-09-06	155.01	156.19	153.87	154.90	1124800
2019-09-09	155.32	160.99	155.10	160.82	1704801
2019-09-10	161.27	165.47	160.68	163.99	1836893
2019-09-11	163.50	165.50	160.60	165.49	1254710
2019-09-12	165.34	166.41	162.87	165.05	984530
2019-09-13	166.17	167.35	164.88	165.11	1058488
2019-09-16	163.87	165.40	163.46	163.70	1126848
2019-09-17	163.00	163.44	161.31	163.02	1351598
2019-09-18	162.19	162.81	160.11	162.35	1078366
2019-09-19	162.90	164.06	161.57	162.02	783920
2019-09-20	162.06	163.93	161.13	161.57	3626452
2019-09-23	160.43	163.51	160.20	162.19	1328142
2019-09-24	163.22	163.55	159.82	160.61	1428312
2019-09-25	160.12	162.50	159.09	161.37	1507819
2019-09-26	161.42	162.25	159.40	159.95	891930
2019-09-27	161.06	161.73	159.27	161.30	1002321
2019-09-30	161.20	163.73	160.65	162.67	990472
2019-10-01	164.02	165.35	157.03	157.54	1310945
2019-10-02	155.45	157.00	153.65	154.12	1250315
2019-10-03	153.65	155.04	151.15	154.99	1450989
2019-10-04	154.81	158.13	154.81	157.86	977177
2019-10-07	157.07	158.34	155.86	156.50	836109
2019-10-08	154.49	155.22	152.55	153.14	1031443
2019-10-09	154.82	156.02	153.52	155.01	793722
2019-10-10	155.69	158.60	155.19	157.05	812160
2019-10-11	160.31	165.00	160.31	162.76	1343530
2019-10-14	159.90	163.90	157.85	163.76	872661
2019-10-15	163.14	167.44	162.21	166.35	1077998
2019-10-16	166.20	168.45	165.81	166.18	894582
2019-10-17	167.31	168.56	166.27	167.64	649574
2019-10-18	167.85	170.88	167.24	170.28	1223602
2019-10-21	171.64	172.86	170.70	171.32	978251
2019-10-22	172.34	175.50	170.11	175.10	1293866
2019-10-23	174.03	175.31	172.88	175.19	977218
2019-10-24	175.66	175.72	173.39	175.43	914633
2019-10-25	175.72	179.18	175.58	178.52	1303293
2019-10-28	180.01	180.56	178.07	180.03	1404464
2019-10-29	174.64	179.63	173.65	177.12	2666945
2019-10-30	177.24	177.77	172.76	174.59	1884621
2019-10-31	174.08	174.59	169.91	172.48	1391356
2019-11-01	173.68	176.57	172.32	176.57	1963625
2019-11-04	178.45	179.56	176.67	179.18	1357645
2019-11-05	179.31	181.53	179.00	179.93	1047295
2019-11-06	179.08	181.42	176.57	181.39	1217652
2019-11-07	182.82	184.52	182.09	182.53	1665655
2019-11-08	183.98	186.73	182.00	186.27	1249382
2019-11-11	185.02	186.62	184.87	186.44	905958
2019-11-12	186.29	186.50	183.74	182.78	1130359
2019-11-13	181.30	181.85	179.82	180.69	961225
2019-11-14	180.38	181.82	179.66	180.84	748696
2019-11-15	182.50	184.45	181.63	184.00	1088188
2019-11-18	182.20	183.68	180.78	183.46	838345
2019-11-19	184.26	184.37	181.27	182.96	1916661
2019-11-20	182.35	182.69	179.57	180.62	1036355
2019-11-21	180.10	182.37	179.57	180.82	937870
2019-11-22	181.24	181.40	178.74	180.15	1051984
2019-11-25	181.20	184.09	179.71	184.02	1412649
2019-11-26	184.08	185.14	182.93	185.04	917636
2019-11-27	185.04	185.19	182.89	184.81	896584
2019-11-29	183.62	184.00	182.46	182.86	455241
2019-12-02	183.39	184.63	181.10	181.26	940187
2019-12-03	178.70	178.70	175.39	178.10	1060996
2019-12-04	178.97	180.67	178.02	178.04	957351
2019-12-05	178.44	179.36	177.60	178.72	899914
2019-12-06	181.14	182.19	180.32	180.41	713335
2019-12-09	180.38	181.30	179.36	181.04	710087
2019-12-10	180.36	181.01	178.72	179.65	936573
2019-12-11	181.79	182.49	180.35	182.11	958957
2019-12-12	181.55	185.64	180.51	184.88	1195995
2019-12-13	183.84	185.86	181.51	182.48	976827
2019-12-16	181.74	184.02	181.68	181.81	1104695
2019-12-17	181.93	182.91	181.24	182.27	819397
2019-12-18	182.62	182.62	179.42	180.80	1162311
2019-12-19	181.14	181.44	178.11	179.30	1058213
2019-12-20	181.10	181.95	179.24	181.11	2285885
2019-12-23	181.13	182.27	180.50	181.42	821502
2019-12-24	181.60	181.94	180.91	181.16	276738
2019-12-26	181.55	181.95	180.66	181.42	501681
2019-12-27	181.88	182.62	180.47	180.70	747893
2019-12-30	180.63	180.81	178.83	179.16	560092
2019-12-31	179.28	179.83	177.98	178.96	735797
2020-01-02	180.02	180.88	177.40	179.32	1206548
2020-01-03	177.18	177.18	174.38	176.81	1017606
2020-01-06	175.56	175.56	173.16	174.13	1253904
2020-01-07	174.08	174.84	171.65	174.26	1437426
2020-01-08	174.17	175.42	173.08	174.35	896792
2020-01-09	174.76	175.31	171.37	173.52	1199822
2020-01-10	174.24	174.31	171.32	171.43	1153596
2020-01-13	171.88	172.77	170.92	172.49	972175
2020-01-14	174.97	175.30	172.17	172.40	1132986
2020-01-15	171.00	172.75	170.69	172.61	997106
2020-01-16	173.53	175.44	172.97	175.26	1034033
2020-01-17	175.88	177.29	172.98	173.80	2181589
2020-01-21	173.11	173.22	170.50	171.07	1277441
2020-01-22	171.74	172.05	169.37	170.11	941190
2020-01-23	169.76	171.88	167.42	171.66	976410
2020-01-24	171.60	171.74	167.77	169.15	933807
2020-01-27	165.41	166.38	164.45	164.77	1184153
2020-01-28	166.21	166.96	164.99	166.08	920822
2020-01-29	167.27	167.39	165.64	165.69	1249597
2020-01-30	164.16	166.33	163.73	166.10	979836
2020-01-31	163.47	163.96	158.18	159.97	2721492
2020-02-03	161.31	164.47	160.33	162.89	2248598
2020-02-04	167.00	168.64	160.84	161.00	2826191
2020-02-05	162.70	166.59	162.04	166.43	1410888
2020-02-06	168.64	168.65	164.88	165.95	1127504
2020-02-07	164.44	164.92	160.40	160.80	1361136
2020-02-10	160.25	162.71	160.11	162.23	1057911
2020-02-11	163.10	165.22	163.10	164.30	864010
2020-02-12	165.54	168.42	164.92	168.04	1163907
2020-02-13	168.70	170.11	165.79	166.10	1266742
2020-02-14	166.17	166.90	164.88	166.78	976369
2020-02-18	165.93	167.10	164.38	166.06	1325032
2020-02-19	166.06	168.22	166.06	166.53	1560787
2020-02-20	166.10	169.71	165.06	167.12	1019464
2020-02-21	165.96	167.53	163.56	167.46	1139773
2020-02-24	162.33	163.81	161.21	162.78	1551511
2020-02-25	163.72	164.33	160.29	161.01	1995270
2020-02-26	162.79	163.90	157.64	157.97	1499100
2020-02-27	155.22	160.37	151.93	154.46	1855725
2020-02-28	149.68	152.00	146.98	151.29	2158615
2020-03-02	151.56	155.94	149.01	155.66	1794376
2020-03-03	155.17	159.31	151.34	152.15	1744300
2020-03-04	154.50	157.34	153.50	156.44	1593466
2020-03-05	152.02	153.63	147.47	148.66	1537085
2020-03-06	144.68	149.13	144.20	148.60	1757855
2020-03-09	138.20	141.33	136.57	139.27	2356089
2020-03-10	144.18	145.80	137.99	145.63	2517760
2020-03-11	141.90	145.08	139.50	141.07	2210729
2020-03-12	132.54	135.33	127.07	129.09	2288936
2020-03-13	135.82	137.92	129.50	136.84	2252431
2020-03-16	124.91	136.24	122.95	131.45	1922998
2020-03-17	133.74	137.81	128.74	136.80	2616136
2020-03-18	127.45	131.92	117.79	123.47	1879540
2020-03-19	121.85	122.49	115.00	118.55	1756416
2020-03-20	120.91	122.17	115.16	116.48	2114524
2020-03-23	114.35	114.98	101.03	102.76	2155178
2020-03-24	110.96	124.77	108.94	124.49	2491591
2020-03-25	126.05	132.13	121.82	127.77	2242372
2020-03-26	131.51	135.87	125.59	134.96	1534344
2020-03-27	127.55	135.44	127.55	131.66	1267784
2020-03-30	132.00	136.87	131.20	134.48	1234131
2020-03-31	133.52	138.41	131.39	135.32	1581971
2020-04-01	129.77	131.66	127.30	130.39	1160512
2020-04-02	128.89	134.23	127.61	132.76	1325720
2020-04-03	132.07	135.01	129.46	132.27	1588859
2020-04-06	138.62	144.74	137.73	142.12	2088090
2020-04-07	147.91	149.53	144.00	145.84	1580356
2020-04-08	147.28	150.59	144.53	149.56	1152565
2020-04-09	152.52	154.30	148.83	150.70	1133528
2020-04-13	150.04	150.69	144.34	146.45	934050
2020-04-14	149.40	150.75	145.37	148.14	1433986
2020-04-15	144.00	145.55	142.11	145.46	1530536
2020-04-16	146.00	146.18	143.07	145.04	1253470
2020-04-17	149.30	150.68	147.29	149.18	1300998
2020-04-20	147.91	148.20	145.70	146.10	1576138
2020-04-21	144.00	144.05	140.93	142.38	1480207
2020-04-22	145.45	146.35	143.45	144.93	785378
2020-04-23	145.55	148.88	144.86	145.43	756956
2020-04-24	146.81	147.82	144.51	147.77	600897
2020-04-27	148.33	151.95	147.50	151.44	1049060
2020-04-28	161.80	167.56	159.12	161.08	2201269
2020-04-29	165.89	168.24	163.08	165.20	1502673
2020-04-30	159.16	164.16	159.13	163.50	1383199
2020-05-01	160.01	160.01	154.83	157.43	1194475
2020-05-04	155.68	156.69	152.62	153.96	955444
2020-05-05	155.80	158.59	153.76	153.83	783793
2020-05-06	154.51	155.35	152.79	153.65	730277
2020-05-07	156.60	157.97	154.91	155.72	977585
2020-05-08	158.03	162.00	158.03	161.29	896404
2020-05-11	158.72	162.36	158.02	161.81	1123897
2020-05-12	159.10	161.00	153.53	153.61	1559240
2020-05-13	152.56	153.27	146.88	147.68	1387787
2020-05-14	145.32	155.82	143.32	155.51	1857293
2020-05-15	154.38	156.92	153.31	155.64	2119560
2020-05-18	160.93	164.80	160.68	162.03	1761395
2020-05-19	161.25	162.39	157.64	157.79	1277607
2020-05-20	159.64	163.50	158.75	160.53	1069300
2020-05-21	159.85	160.55	157.18	157.55	950917
2020-05-22	157.58	157.63	154.67	155.04	1209161
2020-05-26	159.49	168.39	158.92	167.11	2048356
2020-05-27	170.71	172.75	170.05	171.63	1659188
2020-05-28	173.02	173.25	169.15	169.79	1667449
2020-05-29	168.21	171.02	167.49	169.60	2755247
2020-06-01	169.49	173.32	168.70	169.83	1283967
2020-06-02	170.19	171.94	169.29	171.47	1156300
2020-06-03	173.77	176.81	173.02	174.96	1557877
2020-06-04	172.66	175.35	172.66	174.81	906520
2020-06-05	179.47	181.51	176.84	180.01	1795509
2020-06-08	178.90	184.94	178.90	183.90	1353562
2020-06-09	180.95	183.47	179.36	181.75	1245538
2020-06-10	181.40	181.93	176.15	176.21	2189342
2020-06-11	170.03	170.51	166.13	166.37	1255575
2020-06-12	171.56	171.56	161.92	167.08	1430127
2020-06-15	161.73	169.54	160.61	169.14	967722
2020-06-16	175.75	176.33	168.81	171.35	1177788
2020-06-17	172.20	173.26	170.32	171.42	1084133
2020-06-18	171.17	172.97	169.88	171.23	860127
2020-06-19	174.15	174.81	169.85	174.29	2750935
2020-06-22	172.64	173.27	169.83	171.99	1032599
2020-06-23	174.35	174.64	171.77	172.43	826190
2020-06-24	170.46	170.47	165.68	166.61	1136520
2020-06-25	165.59	169.94	163.66	169.71	1245055
2020-06-26	168.95	169.30	167.05	168.75	1631599
2020-06-29	170.66	173.84	170.19	173.07	1214714
2020-06-30	171.87	174.54	170.77	173.26	1274807
2020-07-01	174.10	174.78	170.75	170.95	838941
2020-07-02	173.51	176.28	172.54	173.45	792910
2020-07-06	177.04	179.66	176.22	178.16	1046927
2020-07-07	176.27	178.43	175.10	175.57	2138440
2020-07-08	175.64	176.40	172.77	174.04	812071
2020-07-09	174.41	174.99	171.30	172.17	947009
2020-07-10	172.41	173.96	171.76	173.80	736334
2020-07-13	175.19	176.59	173.44	174.38	822355
2020-07-14	174.38	178.66	173.07	178.31	873534
2020-07-15	179.61	183.19	179.61	181.72	1209755
2020-07-16	181.22	184.85	180.46	183.73	923905
2020-07-17	184.35	184.85	182.40	183.11	852965
2020-07-20	182.37	182.48	179.16	180.30	832789
2020-07-21	181.45	187.17	181.28	186.18	1142549
2020-07-22	185.34	190.44	185.05	190.26	1201972
2020-07-23	190.25	192.31	189.21	189.94	949284
2020-07-24	190.28	190.71	187.20	188.24	902183
2020-07-27	188.19	191.86	186.95	190.96	1176713
2020-07-28	195.49	204.98	194.84	195.02	2560670
2020-07-29	198.00	199.92	194.24	198.88	1548899
2020-07-30	196.55	196.97	192.34	194.48	769876
2020-07-31	193.49	193.82	189.94	193.26	994753
2020-08-03	193.96	197.39	192.74	195.31	904049
2020-08-04	194.70	196.10	192.92	193.01	803433
2020-08-05	194.87	198.90	194.23	198.34	978829
2020-08-06	197.64	198.34	195.68	196.22	827408
2020-08-07	196.01	199.30	195.00	199.27	766846
2020-08-10	199.50	210.67	199.50	210.17	1425036
2020-08-11	211.49	215.00	211.11	212.04	1528408
2020-08-12	213.49	214.32	211.40	213.20	847483
2020-08-13	211.78	211.91	209.29	210.23	844636
2020-08-14	209.98	215.43	209.22	213.51	943049
2020-08-17	214.24	214.89	210.22	210.46	955755
2020-08-18	211.00	212.63	209.49	209.91	869791
2020-08-19	209.54	212.77	209.27	209.86	904461
2020-08-20	208.91	209.77	207.31	209.00	680404
2020-08-21	208.24	210.51	207.24	209.03	726979
2020-08-24	210.56	211.94	209.66	211.12	525800
2020-08-25	212.27	213.69	209.57	210.06	629422
2020-08-26	209.65	210.38	207.70	209.15	594779
2020-08-27	210.00	210.55	206.71	207.67	637691
2020-08-28	208.45	209.42	206.63	208.72	408820
2020-08-31	208.61	209.07	206.85	207.25	720724
2020-09-01	207.75	211.50	206.12	211.06	1026262
2020-09-02	211.52	213.62	211.52	212.84	1045984
2020-09-03	212.51	213.71	202.82	204.56	1040991
2020-09-04	206.66	208.45	202.88	204.36	927908
2020-09-08	205.67	207.40	202.23	204.06	1363084
2020-09-09	206.19	213.81	205.51	212.07	1085662
2020-09-10	211.46	211.46	204.85	207.16	1129247
2020-09-11	207.66	211.33	207.28	207.91	913268
2020-09-14	209.14	211.88	208.21	210.58	743078
2020-09-15	211.76	213.98	210.11	210.13	737758
2020-09-16	212.29	213.70	209.23	209.60	1020446
2020-09-17	207.48	214.80	206.35	210.44	1016577
2020-09-18	209.69	214.10	209.61	211.90	1904815
2020-09-21	208.10	209.05	202.05	203.87	888801
2020-09-22	203.77	206.23	202.26	204.28	876334
2020-09-23	206.00	207.89	202.45	203.01	840549
2020-09-24	202.53	208.42	199.70	205.42	730488
2020-09-25	205.07	210.13	204.64	208.63	979880
2020-09-28	211.00	214.40	210.56	212.79	874917
2020-09-29	213.48	214.19	210.61	212.90	740559
2020-09-30	213.86	217.26	209.49	211.16	1349323
2020-10-01	212.89	213.09	205.15	207.04	1095273
2020-10-02	203.67	212.61	203.51	210.34	1003720
2020-10-05	213.22	219.80	212.25	217.85	1258304
2020-10-06	218.33	220.82	215.65	216.33	1143005
2020-10-07	219.07	223.60	218.76	221.52	723058
2020-10-08	222.09	222.57	218.51	221.01	752303
2020-10-09	222.90	225.84	221.36	223.32	931311
2020-10-12	224.46	224.50	220.89	221.75	715856
2020-10-13	220.95	221.75	217.21	220.45	621434
2020-10-14	222.00	224.31	220.81	221.77	851875
2020-10-15	219.26	223.42	218.31	222.45	737249
2020-10-16	224.39	227.15	222.10	222.80	1227869
2020-10-19	223.35	224.87	220.35	221.15	679723
2020-10-20	222.87	224.78	221.52	222.27	850368
2020-10-21	223.16	226.63	221.94	222.25	835282
2020-10-22	222.75	225.76	222.48	223.59	862480
2020-10-23	224.77	227.51	223.98	226.28	1041333
2020-10-26	223.18	223.80	218.06	220.68	907919
2020-10-27	230.92	231.35	219.61	219.78	1755725
2020-10-28	214.80	218.91	213.20	213.59	1327858
2020-10-29	214.03	219.49	212.80	217.44	1057186
2020-10-30	216.05	219.98	214.32	219.89	1092360
2020-11-02	223.07	228.19	222.40	227.68	1285481
2020-11-03	230.40	233.02	229.13	232.03	1077898
2020-11-04	229.86	230.76	221.13	222.80	1154788
2020-11-05	226.16	232.60	225.68	229.57	757706
2020-11-06	230.15	232.74	228.57	229.05	724395
2020-11-09	240.00	244.67	228.95	228.97	1435533
2020-11-10	229.29	235.34	228.55	233.86	909560
2020-11-11	234.89	235.65	230.50	234.90	973335
2020-11-12	233.71	235.02	230.23	233.14	974211
2020-11-13	234.79	236.87	233.82	236.55	859213
2020-11-16	240.00	240.00	228.58	231.86	1313965
2020-11-17	230.93	232.00	227.35	231.08	952446
2020-11-18	231.68	235.78	231.25	232.11	987755
2020-11-19	229.78	233.71	227.65	233.14	872594
2020-11-20	232.05	232.95	228.60	230.65	1087369
2020-11-23	232.86	236.41	232.41	235.22	1091537
2020-11-24	236.54	237.46	233.41	234.66	1374425
2020-11-25	235.16	235.16	229.78	230.39	896418
2020-11-27	231.50	232.20	228.54	229.03	538341
2020-11-30	228.72	232.20	226.25	231.17	2607973
2020-12-01	234.65	235.85	229.75	230.36	1229669
2020-12-02	229.38	231.00	227.08	227.18	1067891
2020-12-03	227.51	228.38	219.30	220.34	1923159
2020-12-04	220.70	222.47	219.16	219.93	1544825
2020-12-07	220.00	220.62	216.54	219.09	1660863
2020-12-08	218.82	222.72	218.82	221.04	1159039
2020-12-09	221.32	224.86	219.80	224.19	1426301
2020-12-10	223.04	223.50	219.22	219.55	1166212
2020-12-11	218.39	220.33	217.40	218.66	1137453
2020-12-14	220.68	221.74	216.41	216.41	1033593
2020-12-15	218.54	225.50	218.54	224.04	1264445
2020-12-16	223.93	224.40	221.43	222.82	840450
2020-12-17	223.86	225.28	221.44	223.43	774024
2020-12-18	224.07	225.15	221.45	224.31	1791812
2020-12-21	220.23	226.02	219.60	224.72	655255
2020-12-22	224.47	225.50	222.65	223.54	944675
2020-12-23	223.23	225.73	222.04	224.22	561220
2020-12-24	225.29	226.70	224.04	226.53	197340
2020-12-28	227.91	228.68	223.96	224.14	406991
2020-12-29	224.41	225.28	220.77	222.69	563411
2020-12-30	223.88	225.88	223.48	224.99	390596
2020-12-31	224.91	227.29	223.85	227.10	480380
2021-01-04	227.68	229.15	219.75	221.37	999213
2021-01-05	220.60	223.93	220.60	221.63	1297393
2021-01-06	223.84	236.25	223.75	233.59	1366134
2021-01-07	235.89	239.76	234.15	239.21	1351374
2021-01-08	240.16	241.25	231.30	234.31	1455814
2021-01-11	232.73	238.39	231.64	236.68	1083799
2021-01-12	236.75	242.69	236.54	242.03	1037660
2021-01-13	242.08	243.15	239.79	240.87	1032566
2021-01-14	241.57	244.00	241.10	241.33	781793
2021-01-15	239.31	239.31	233.28	237.24	1823065
2021-01-19	240.28	241.44	236.94	238.36	1095355
2021-01-20	239.46	239.46	235.00	236.53	1172802
2021-01-21	237.59	254.13	236.11	248.03	2659119
2021-01-22	247.08	248.32	242.45	247.00	1098104
2021-01-25	246.23	250.16	244.76	246.54	1049456
2021-01-26	247.29	248.37	245.56	246.82	869961
2021-01-27	242.77	244.46	237.67	239.10	1480359
2021-01-28	240.94	247.54	240.01	242.20	906097
2021-01-29	240.90	241.82	232.54	234.42	1148149
2021-02-01	236.78	238.51	230.93	232.97	1070725
2021-02-02	233.81	237.44	230.50	233.90	1119787
2021-02-03	234.00	236.50	231.98	235.54	972832
2021-02-04	235.11	238.99	229.12	232.08	1346527
2021-02-05	233.41	234.12	228.21	229.63	1463012
2021-02-08	237.05	238.76	234.00	238.61	1349309
2021-02-09	239.23	246.11	237.49	244.98	1425008
2021-02-10	247.04	248.63	242.66	245.11	986449
2021-02-11	245.12	246.46	238.45	243.21	970969
2021-02-12	243.53	244.45	239.89	243.97	758828
2021-02-16	244.47	247.57	243.26	244.48	822920
2021-02-17	244.23	245.81	238.85	240.46	854175
2021-02-18	239.50	241.69	237.72	241.67	1068396
2021-02-19	243.24	248.55	242.34	246.76	1026919
2021-02-22	245.36	250.17	245.36	249.27	860752
2021-02-23	250.12	252.88	246.31	250.90	1095753
2021-02-24	252.31	260.26	251.62	259.12	1120734
2021-02-25	258.26	259.54	253.90	255.53	957253
2021-02-26	255.74	256.64	251.81	253.20	852325
2021-03-01	256.25	265.15	256.25	262.98	1142742
2021-03-02	262.02	262.71	255.68	257.68	892562
2021-03-03	257.60	264.44	257.32	261.67	1210256
2021-03-04	268.29	268.29	254.85	258.61	1198762
2021-03-05	261.18	267.33	258.05	265.86	1305839
2021-03-08	268.99	273.30	266.92	268.81	1139552
2021-03-09	269.87	273.09	266.51	266.67	875072
2021-03-10	268.27	274.06	266.68	273.13	1017640
2021-03-11	272.81	273.81	269.43	269.80	888782
2021-03-12	270.39	274.48	269.98	273.92	796739
2021-03-15	273.37	276.00	271.94	275.99	937479
2021-03-16	276.06	277.09	265.27	266.92	1292817
2021-03-17	268.32	270.67	265.95	269.64	768011
2021-03-18	269.70	274.76	267.25	268.26	984015
2021-03-19	267.20	268.94	262.54	265.90	2544382
2021-03-22	266.42	266.78	261.03	263.48	1226832
2021-03-23	259.26	262.47	254.64	255.50	1347171
2021-03-24	257.19	261.00	257.19	257.70	917456
2021-03-25	257.93	262.13	253.54	261.18	857667
2021-03-26	262.99	263.41	259.49	262.42	775330
2021-03-29	260.00	265.00	260.00	260.84	943191
2021-03-30	260.87	265.90	260.87	263.52	869619
2021-03-31	264.64	265.96	259.08	259.11	1130346
2021-04-01	259.40	260.07	256.20	257.72	1248022
2021-04-05	260.29	262.13	258.80	261.52	939334
2021-04-06	261.82	265.96	259.69	260.16	901094
2021-04-07	260.22	261.71	256.35	258.17	772442
2021-04-08	257.53	258.44	255.22	256.94	1144692
2021-04-09	258.78	259.93	256.34	259.38	995204
2021-04-12	260.22	261.51	258.11	261.23	849665
2021-04-13	261.23	261.23	256.95	260.42	1245955
2021-04-14	262.00	264.30	260.29	261.42	1044973
2021-04-15	262.34	264.41	260.38	261.96	934129
2021-04-16	264.61	266.05	261.57	264.35	1906558
2021-04-19	263.76	264.43	260.45	262.81	989805
2021-04-20	262.81	262.81	258.39	259.98	869968
2021-04-21	259.10	263.67	257.11	263.07	897457
2021-04-22	264.23	264.67	260.91	261.12	643802
2021-04-23	261.36	263.95	261.36	262.47	680023
2021-04-26	263.25	264.81	258.93	259.05	1010482
2021-04-27	258.71	260.07	255.71	257.83	1140148
2021-04-28	257.89	259.09	254.37	255.38	1037019
2021-04-29	256.13	256.86	253.62	256.78	677092
2021-04-30	255.55	255.55	251.82	252.04	788102
2021-05-03	254.00	255.56	251.70	253.62	950433
2021-05-04	252.74	256.77	247.03	255.61	1422597
2021-05-05	256.25	262.42	253.86	260.97	745618
2021-05-06	262.57	265.93	261.62	265.93	988460
2021-05-07	264.59	266.96	261.61	266.39	1005479
2021-05-10	268.63	273.65	268.05	270.74	960081
2021-05-11	268.74	269.00	261.79	264.78	922129
2021-05-12	265.86	266.80	257.14	257.67	1029815
2021-05-13	257.86	264.78	257.59	262.93	710856
2021-05-14	265.28	266.32	263.19	265.67	556787
2021-05-17	270.00	270.84	265.08	266.32	952818
2021-05-18	264.86	265.32	259.00	259.09	939507
2021-05-19	255.30	259.34	252.78	257.89	1044009
2021-05-20	258.98	259.47	254.68	255.17	1104704
2021-05-21	256.16	258.76	255.41	256.79	777339
2021-05-24	257.91	259.31	255.48	255.53	629423
2021-05-25	256.53	257.29	253.89	254.35	885817
2021-05-26	254.40	255.69	252.85	255.10	906402
2021-05-27	258.51	259.90	256.22	259.20	2363471
2021-05-28	259.95	260.00	256.35	257.28	867750
2021-06-01	261.49	263.55	260.06	261.76	1035915
2021-06-02	261.76	262.26	258.75	259.85	754517
2021-06-03	258.78	263.32	257.87	260.97	931071
2021-06-04	261.48	265.09	261.19	264.22	660467
2021-06-07	264.51	264.64	257.80	259.22	1094493
2021-06-08	259.01	260.36	256.07	259.92	735662
2021-06-09	258.66	260.02	256.68	256.77	656549
2021-06-10	258.20	259.13	251.45	252.24	1168416
2021-06-11	253.25	254.58	249.09	250.00	1682841
2021-06-14	249.28	250.18	246.87	248.44	1109556
2021-06-15	249.22	250.42	247.88	250.10	720568
2021-06-16	248.89	249.72	245.46	246.00	929158
2021-06-17	246.23	247.74	234.88	237.33	2095912
2021-06-18	232.83	236.42	230.85	233.00	2973889
2021-06-21	235.56	239.24	235.46	235.89	991528
2021-06-22	237.29	238.47	235.48	237.01	899676
2021-06-23	237.60	239.19	235.24	238.00	855927
2021-06-24	239.00	240.90	237.52	239.11	997412
2021-06-25	240.67	242.72	239.96	240.85	1055529
2021-06-28	240.85	241.48	238.76	241.27	1131206
2021-06-29	243.39	244.02	238.94	239.61	643876
2021-06-30	240.49	244.56	240.43	243.81	1010527
2021-07-01	244.99	245.68	240.91	242.13	1111489
2021-07-02	242.86	242.90	240.81	241.84	780722
2021-07-06	241.11	241.41	233.11	236.33	1037398
2021-07-07	234.61	239.28	234.61	238.92	768750
2021-07-08	235.29	239.27	234.42	237.48	826887
2021-07-09	241.14	243.39	241.07	242.70	789180
2021-07-12	241.20	243.94	239.70	243.28	980630
2021-07-13	243.34	245.44	241.31	241.49	823670
2021-07-14	242.40	242.40	237.78	239.01	871543
2021-07-15	238.35	241.51	238.35	240.12	730895
2021-07-16	243.08	243.34	238.22	238.62	632718
2021-07-19	234.13	235.18	230.26	233.13	918973
2021-07-20	234.39	238.72	232.44	237.94	1101789
2021-07-21	239.32	241.58	238.28	239.38	678586
2021-07-22	239.64	239.64	236.46	237.44	484501
2021-07-23	239.26	239.26	236.81	237.44	622504
2021-07-26	237.21	238.69	235.69	236.50	762480
2021-07-27	236.51	236.92	231.93	233.80	1262512
2021-07-28	233.36	234.57	230.20	232.02	2063940
2021-07-29	234.34	234.75	231.03	233.15	1522490
2021-07-30	232.83	233.47	231.39	232.10	1061668
2021-08-02	232.81	234.15	228.85	229.06	1220250
2021-08-03	229.00	235.12	227.20	233.05	1864513
2021-08-04	231.92	235.39	230.94	231.07	1154554
2021-08-05	232.87	234.25	227.38	228.27	1525355
2021-08-06	229.85	231.09	228.85	229.08	943029
2021-08-09	228.66	231.43	227.70	230.65	774816
2021-08-10	231.45	235.53	230.22	233.77	918555
2021-08-11	234.88	242.13	233.75	241.80	1224438
2021-08-12	242.32	242.80	237.49	239.13	952738
2021-08-13	239.51	239.79	236.82	237.72	868263
2021-08-16	237.00	239.82	235.59	239.29	810736
2021-08-17	237.94	238.06	233.65	235.84	936079
2021-08-18	234.53	236.50	233.37	232.13	1085761
2021-08-19	230.63	232.94	229.73	231.50	1187380
2021-08-20	231.05	232.67	230.11	231.67	997986
2021-08-23	233.25	236.23	232.36	235.25	1453233
2021-08-24	233.20	237.09	233.20	236.14	1226246
2021-08-25	236.08	239.69	235.69	238.47	1016768
2021-08-26	238.40	240.34	236.64	236.98	1118112
2021-08-27	238.12	241.73	237.01	240.30	1253882
2021-08-30	241.09	241.62	237.22	238.69	925731
2021-08-31	238.69	238.86	235.11	235.98	959072
2021-09-01	236.01	237.03	231.20	234.87	975463
2021-09-02	235.79	237.77	234.67	236.97	789602
2021-09-03	237.11	241.35	236.96	238.57	991798
2021-09-07	238.01	238.24	232.70	233.85	1109176
2021-09-08	233.07	234.22	231.45	233.68	763606
2021-09-09	234.25	235.50	232.31	232.98	783395
2021-09-10	234.15	235.36	231.71	233.32	739093
2021-09-13	235.79	237.08	233.42	235.61	756185
2021-09-14	236.97	236.97	230.79	231.82	784909
2021-09-15	231.59	236.42	231.50	234.44	860889
2021-09-16	234.62	235.60	229.42	229.71	1081379
2021-09-17	227.87	228.84	226.34	227.69	1986648
2021-09-20	223.55	224.77	218.28	221.47	1693532
2021-09-21	221.84	222.52	217.50	219.54	1031078
2021-09-22	221.90	225.51	221.37	221.62	869619
2021-09-23	223.72	229.15	222.76	228.33	1207639
2021-09-24	228.00	229.97	227.50	227.66	755362
2021-09-27	227.56	233.08	227.56	230.25	802126
2021-09-28	230.25	232.30	228.38	229.46	643234
2021-09-29	230.33	232.04	228.27	230.67	686556
2021-09-30	231.30	232.32	224.52	224.56	1094286
2021-10-01	225.32	229.91	223.75	227.96	772694
2021-10-04	228.33	229.20	226.20	227.52	924835
2021-10-05	225.63	236.21	223.58	234.67	1586645
2021-10-06	231.86	235.01	228.11	234.59	1062395
2021-10-07	236.87	238.48	234.50	234.86	908823
2021-10-08	234.43	237.96	233.52	236.00	623732
2021-10-11	237.10	237.76	232.29	232.44	978987
2021-10-12	232.50	234.12	229.52	230.14	865762
2021-10-13	231.07	232.33	227.24	231.54	731884
2021-10-14	232.59	239.58	231.57	238.83	815328
2021-10-15	241.41	241.50	238.03	238.28	673066
2021-10-18	235.89	237.81	235.54	237.04	745823
2021-10-19	239.09	240.65	237.44	240.12	772558
2021-10-20	240.12	243.22	239.22	242.83	907829
2021-10-21	242.00	242.13	238.98	240.71	522231
2021-10-22	241.00	242.35	239.17	240.71	660069
2021-10-25	239.70	242.98	238.75	241.36	663761
2021-10-26	242.04	242.04	238.90	238.90	750826
2021-10-27	238.65	238.65	234.24	234.85	789374
2021-10-28	235.07	242.82	235.00	242.74	759466
2021-10-29	243.00	243.26	238.55	239.84	1070264
2021-11-01	240.90	247.48	240.00	245.33	914253
2021-11-02	245.73	245.73	238.56	242.28	1115593
2021-11-03	239.51	240.34	233.50	235.48	1236524
2021-11-04	235.87	238.18	234.53	235.16	739472
2021-11-05	236.05	238.57	235.14	237.07	683289
2021-11-08	238.00	239.80	235.90	238.06	619456
2021-11-09	237.66	238.84	233.74	236.20	882606
2021-11-10	235.85	241.59	234.87	237.71	921592
2021-11-11	238.00	238.61	233.77	236.30	656194
2021-11-12	236.83	237.53	234.04	236.34	754323
2021-11-15	237.00	237.69	234.44	236.03	546554
2021-11-16	236.75	238.59	235.28	235.42	1002781
2021-11-17	235.68	235.68	230.27	230.44	1196431
2021-11-18	231.06	231.16	226.88	228.10	914249
2021-11-19	227.34	227.48	223.82	223.89	1412867
2021-11-22	224.84	230.73	222.34	227.98	1327083
2021-11-23	228.71	229.80	225.94	227.84	1249319
2021-11-24	227.62	228.95	225.12	225.86	1143829
2021-11-26	220.00	221.00	216.73	219.68	696250
2021-11-29	221.00	221.00	216.19	217.27	1114361
2021-11-30	215.51	216.42	209.09	209.75	2436355
2021-12-01	213.27	215.90	209.09	209.12	1447230
2021-12-02	210.38	216.95	209.12	215.89	1589112
2021-12-03	216.81	219.53	215.40	217.03	1231078
2021-12-06	218.77	222.57	217.22	219.27	1187022
2021-12-07	220.94	222.39	219.44	219.77	768197
2021-12-08	220.00	221.45	219.15	220.81	651055
2021-12-09	219.39	220.42	217.41	219.58	859424
2021-12-10	221.18	221.50	217.48	218.10	756694
2021-12-13	217.19	217.96	215.03	216.12	1008496
2021-12-14	215.36	219.06	215.00	216.58	975813
2021-12-15	218.97	219.59	216.78	218.60	988140
2021-12-16	220.00	220.76	217.25	218.29	945249
2021-12-17	217.41	217.41	210.16	211.03	2441615
2021-12-20	208.32	209.09	203.38	206.99	1318316
2021-12-21	208.62	212.78	208.21	211.76	1038058
2021-12-22	212.19	212.59	210.44	210.92	755247
2021-12-23	212.37	214.57	211.29	213.97	649072
2021-12-27	213.41	216.33	213.18	216.21	480708
2021-12-28	215.48	218.85	215.48	217.53	539419
2021-12-29	217.45	219.68	217.00	218.72	559501
2021-12-30	219.32	220.57	217.66	217.84	444398
2021-12-31	217.02	219.12	217.02	218.14	668127
2022-01-03	218.71	220.78	218.27	219.53	864035
2022-01-04	221.53	228.64	220.76	227.91	1020661
2022-01-05	228.25	232.32	226.92	226.95	1494802
2022-01-06	229.04	233.00	227.76	230.19	1062029
2022-01-07	230.00	235.00	229.49	234.35	1311924
2022-01-10	235.51	236.40	229.40	231.38	1040329
2022-01-11	232.00	233.21	228.51	232.39	1026004
2022-01-12	232.52	233.84	230.08	231.66	762338
2022-01-13	232.20	238.05	232.20	235.98	782070
2022-01-14	234.20	237.73	232.97	237.54	999870
2022-01-18	235.79	237.15	232.55	236.00	1176032
2022-01-19	236.89	237.02	230.31	231.10	1253104
2022-01-20	231.28	232.50	225.94	226.72	1156541
2022-01-21	226.84	227.50	222.75	223.36	983769
2022-01-24	219.89	224.97	216.93	224.00	1583986
2022-01-25	221.20	229.12	215.24	226.66	1347818
2022-01-26	228.16	232.95	224.32	225.85	1564659
2022-01-27	227.75	230.10	222.26	224.08	794030
2022-01-28	222.21	222.86	214.29	220.99	1083268
2022-01-31	219.21	221.02	215.80	220.88	1107958
2022-02-01	220.33	226.47	219.98	225.53	933687
2022-02-02	225.40	226.57	221.88	226.47	1836091
2022-02-03	219.00	234.20	218.80	227.25	1838451
2022-02-04	226.16	230.85	222.69	228.60	1235886
2022-02-07	229.12	229.40	225.73	226.54	1267796
2022-02-08	228.13	229.37	220.44	223.51	1358407
2022-02-09	223.81	226.78	223.12	225.50	1051181
2022-02-10	223.29	228.60	222.19	223.22	1007258
2022-02-11	222.97	226.42	220.65	222.17	883607
2022-02-14	223.87	224.00	218.00	219.44	1008260
2022-02-15	220.98	224.26	220.58	222.38	898710
2022-02-16	221.47	226.34	220.75	221.86	1291076
2022-02-17	220.48	223.50	217.58	218.69	973583
2022-02-18	217.37	221.92	217.00	218.05	830308
2022-02-22	220.72	220.72	213.47	214.09	1556595
2022-02-23	214.51	215.27	204.97	205.83	1857460
2022-02-24	202.08	204.00	198.13	203.27	1519195
2022-02-25	203.91	206.67	202.56	203.85	1545521
2022-02-28	201.10	206.13	200.73	204.12	1956310
2022-03-01	203.68	205.00	192.02	196.07	2213064
2022-03-02	198.03	209.26	197.80	207.08	2223958
2022-03-03	208.24	212.10	205.89	208.99	1264845
2022-03-04	204.16	205.92	199.25	202.04	1830211
2022-03-07	201.51	202.16	189.50	189.60	2686887
2022-03-08	191.47	201.01	189.62	193.01	1676788
2022-03-09	196.69	200.88	196.47	198.44	1407835
2022-03-10	195.75	198.12	193.68	197.20	1007969
2022-03-11	198.81	199.53	195.06	195.29	1186328
2022-03-14	197.40	201.19	196.23	197.77	1114332
2022-03-15	199.24	200.59	196.43	198.47	940378
2022-03-16	199.57	205.47	198.42	205.26	1314246
2022-03-17	202.26	206.51	202.11	205.41	732566
2022-03-18	202.47	207.08	199.28	206.75	3453637
2022-03-21	205.61	209.37	204.44	206.15	972001
2022-03-22	208.19	211.04	207.73	209.67	1096610
2022-03-23	207.56	210.50	206.57	208.03	1060792
2022-03-24	209.23	211.84	207.51	209.24	804204
2022-03-25	209.24	210.20	207.58	209.66	557771
2022-03-28	208.85	208.85	204.71	207.72	642931
2022-03-29	209.22	213.01	208.95	212.38	709585
2022-03-30	212.12	212.12	208.13	209.57	716055
2022-03-31	208.41	209.54	205.00	205.11	1111963
2022-04-01	206.87	207.12	198.41	201.03	1346556
2022-04-04	200.13	202.86	194.00	202.29	1916383
2022-04-05	201.83	203.03	197.80	200.09	1180898
2022-04-06	198.05	198.85	195.13	198.51	1221186
2022-04-07	197.62	197.79	194.41	196.11	881904
2022-04-08	195.68	197.81	193.34	194.69	1259261
2022-04-11	194.69	198.35	192.74	192.93	1119629
2022-04-12	193.14	197.23	192.17	192.58	1011980
2022-04-13	191.76	195.38	191.55	194.60	848364
2022-04-14	195.12	197.02	193.93	195.94	995682
2022-04-18	195.64	198.64	195.64	196.71	585570
2022-04-19	197.39	201.94	197.39	201.28	1174898
2022-04-20	203.50	205.75	202.86	204.81	883970
2022-04-21	207.20	209.62	206.11	206.86	971232
2022-04-22	204.85	205.61	198.86	199.20	855255
2022-04-25	198.00	198.00	191.37	196.15	1415562
2022-04-26	194.86	197.93	190.45	190.59	936921
2022-04-27	190.53	197.13	190.42	194.87	927280
2022-04-28	196.08	196.77	192.53	194.48	915040
2022-04-29	193.43	195.85	188.42	189.19	854298
2022-05-02	189.28	195.51	187.72	194.93	1276461
2022-05-03	195.00	205.66	195.00	202.13	1532521
2022-05-04	200.84	209.04	199.59	208.75	1175890
2022-05-05	205.61	207.34	202.08	204.03	808043
2022-05-06	204.34	204.34	198.12	201.72	886177
2022-05-09	198.89	204.50	198.56	202.71	1047613
2022-05-10	204.93	205.08	194.31	197.41	1029733
2022-05-11	198.50	200.40	194.59	196.18	1094006
2022-05-12	195.00	199.62	194.55	199.44	1063976
2022-05-13	200.59	203.06	198.26	201.12	1043304
2022-05-16	200.71	204.24	198.28	202.69	750755
2022-05-17	206.48	208.67	203.69	208.20	825458
2022-05-18	207.77	209.96	203.57	202.71	1435969
2022-05-19	200.03	204.91	196.90	201.88	931648
2022-05-20	201.95	202.34	193.68	197.31	819090
2022-05-23	200.55	202.84	197.97	198.74	640642
2022-05-24	198.34	198.43	192.57	196.51	875687
2022-05-25	196.61	203.51	195.87	202.62	1135109
2022-05-26	205.00	207.65	202.92	203.55	691253
2022-05-27	206.53	208.88	206.17	207.97	642888
2022-05-31	205.76	210.34	204.07	209.12	1246901
2022-06-01	211.10	211.16	204.35	207.85	669274
2022-06-02	209.40	211.79	207.67	211.64	565704
2022-06-03	209.89	211.92	209.29	211.02	648352
2022-06-06	212.00	214.18	211.03	212.65	787480
2022-06-07	210.83	215.47	208.32	215.26	676227
2022-06-08	214.64	216.90	212.90	213.78	658794
2022-06-09	212.29	214.29	211.07	211.50	771373
2022-06-10	207.72	208.26	204.43	205.50	694775
2022-06-13	200.91	201.29	194.89	196.20	1193279
2022-06-14	196.06	199.15	194.99	196.61	844374
2022-06-15	197.61	201.90	197.19	199.16	707055
2022-06-16	195.18	196.19	186.17	189.15	1420453
2022-06-17	188.10	192.56	186.71	191.55	2027822
2022-06-21	195.50	197.12	192.61	196.19	726952
2022-06-22	191.76	195.68	191.58	193.87	750393
2022-06-23	192.69	194.46	184.28	185.89	1227245
2022-06-24	188.02	195.10	187.93	195.02	1130490
2022-06-27	196.95	198.89	193.21	195.38	583492
2022-06-28	197.33	201.25	195.50	196.06	731694
2022-06-29	196.37	196.37	192.74	193.75	689727
2022-06-30	191.19	194.41	189.10	193.53	715288
2022-07-01	194.18	196.98	190.75	194.11	760030
2022-07-05	189.80	194.20	187.92	194.08	764099
2022-07-06	193.58	196.13	191.52	194.52	678907
2022-07-07	201.17	203.61	199.92	201.28	1093328
2022-07-08	201.34	202.19	198.00	200.53	1020894
2022-07-11	199.45	201.37	196.36	196.79	672772
2022-07-12	196.69	203.93	196.36	201.17	1083124
2022-07-13	198.53	202.86	197.58	199.59	1030541
2022-07-14	195.95	196.08	191.60	194.83	1037222
2022-07-15	198.10	198.88	195.30	196.36	2874409
2022-07-18	198.50	199.43	195.84	197.62	911838
2022-07-19	199.94	205.73	199.57	205.05	1321572
2022-07-20	201.38	206.78	200.34	205.68	994443
2022-07-21	204.17	206.23	203.29	206.13	649559
2022-07-22	206.82	207.43	203.57	205.20	696251
2022-07-25	206.33	207.61	204.22	206.29	702618
2022-07-26	205.46	208.13	202.89	204.45	647363
2022-07-27	205.01	210.53	203.46	209.17	977529
2022-07-28	210.47	216.05	210.04	215.19	1251007
2022-07-29	216.44	221.54	215.63	221.31	1073396
2022-08-01	218.28	220.30	216.28	217.84	1053322
2022-08-02	218.99	223.94	215.70	218.61	1385317
2022-08-03	219.62	220.00	217.00	217.77	895368
2022-08-04	216.49	221.26	216.30	219.54	672151
2022-08-05	217.96	220.45	217.45	220.02	658315
2022-08-08	222.81	223.20	218.56	219.51	749649
2022-08-09	219.27	219.48	216.96	218.12	591503
2022-08-10	221.74	222.95	221.14	221.89	649848
2022-08-11	224.16	225.61	222.94	223.88	909237
2022-08-12	224.13	227.86	223.25	227.76	719668
2022-08-15	225.82	231.10	225.50	230.74	826550
2022-08-16	230.17	233.85	230.17	232.40	818208
2022-08-17	229.24	232.63	228.53	228.70	920744
2022-08-18	229.58	230.73	228.60	230.20	479052
2022-08-19	229.31	229.59	227.43	228.58	597132
2022-08-22	225.11	225.82	223.46	224.40	684784
2022-08-23	224.73	227.51	223.46	225.02	857802
2022-08-24	224.60	225.63	223.46	225.29	640414
2022-08-25	226.75	229.13	226.05	228.97	636550
2022-08-26	230.19	230.32	222.35	222.50	863434
2022-08-29	220.55	222.55	219.84	221.29	747325
2022-08-30	221.90	222.09	216.73	218.16	726979
2022-08-31	217.75	218.08	213.93	215.37	1146384
2022-09-01	213.88	215.20	212.12	214.92	664618
2022-09-02	217.82	218.55	211.95	212.87	565240
2022-09-06	214.15	215.68	211.26	212.44	640418
2022-09-07	212.14	216.66	211.19	216.00	684828
2022-09-08	213.92	215.03	211.25	214.80	586352
2022-09-09	217.81	219.34	216.53	218.47	594458
2022-09-12	219.81	221.78	218.74	219.61	637804
2022-09-13	215.04	216.99	211.56	212.68	840266
2022-09-14	212.89	214.23	210.83	213.26	642570
2022-09-15	212.54	214.56	210.70	211.51	629580
2022-09-16	209.76	212.07	208.44	211.19	1290945
2022-09-19	209.12	215.44	208.84	215.11	507360
2022-09-20	213.50	213.83	211.29	212.69	571856
2022-09-21	214.25	216.22	210.74	210.76	877380
2022-09-22	210.80	212.00	207.04	207.04	780223
2022-09-23	204.43	204.44	200.74	204.00	772010
2022-09-26	203.22	206.62	202.45	202.68	648031
2022-09-27	204.80	207.29	200.40	203.17	1005208
2022-09-28	204.72	209.09	203.36	207.57	618311
2022-09-29	205.79	206.43	201.34	204.59	944154
2022-09-30	204.94	208.00	201.38	203.51	978363
2022-10-03	206.32	211.80	205.45	209.59	911009
2022-10-04	213.22	221.69	212.61	221.53	1396598
2022-10-05	219.63	225.27	217.35	224.36	1275635
2022-10-06	223.69	226.01	220.62	220.78	1288443
2022-10-07	218.99	219.63	216.00	218.04	1028425
2022-10-10	218.39	220.76	217.00	219.24	600324
2022-10-11	218.54	223.21	216.42	220.07	727870
2022-10-12	220.30	220.92	218.10	218.10	884480
2022-10-13	215.00	226.24	212.45	224.34	924618
2022-10-14	224.97	226.45	218.81	219.25	740718
2022-10-17	222.95	224.72	219.80	220.11	647888
2022-10-18	224.79	225.97	221.11	223.94	590060
2022-10-19	223.15	225.88	221.72	224.76	729587
2022-10-20	224.75	225.64	218.88	220.28	654017
2022-10-21	222.83	234.98	221.99	232.79	1873095
2022-10-24	233.50	235.75	231.00	233.56	881445
2022-10-25	234.00	237.65	231.42	234.68	777996
2022-10-26	236.34	238.71	233.81	236.97	835878
2022-10-27	240.04	242.07	237.23	238.93	911647
2022-10-28	239.37	246.25	238.93	244.78	851849
2022-10-31	243.18	246.07	241.45	244.51	820337
2022-11-01	246.98	248.40	243.84	246.70	1034970
2022-11-02	244.98	249.85	240.59	241.25	1355409
2022-11-03	222.30	234.76	217.75	232.76	2438933
2022-11-04	236.56	239.86	234.34	238.37	1238288
2022-11-07	239.40	240.00	233.16	236.55	1362579
2022-11-08	236.00	241.31	235.64	239.17	1095427
2022-11-09	237.48	239.68	236.82	237.69	945656
2022-11-10	243.37	243.53	238.55	242.13	1475116
2022-11-11	242.12	250.15	241.78	248.17	1432284
2022-11-14	248.42	252.60	248.00	249.07	1067356
2022-11-15	250.37	254.09	249.69	250.71	1128805
2022-11-16	249.05	251.96	248.47	248.40	872190
2022-11-17	244.99	248.58	241.62	248.38	886829
2022-11-18	251.25	251.63	247.62	250.31	788061
2022-11-21	250.01	251.37	246.73	246.85	1064721
2022-11-22	248.36	250.90	247.83	250.27	1057071
2022-11-23	251.03	253.53	249.92	250.86	858319
2022-11-25	251.11	251.78	249.69	250.42	253387
2022-11-28	248.50	249.67	244.50	245.64	870203
2022-11-29	246.25	249.32	244.51	246.42	946067
2022-11-30	245.96	252.74	243.81	251.16	1786042
2022-12-01	251.94	252.52	247.69	249.26	1018721
2022-12-02	246.72	250.83	246.28	249.75	551898
2022-12-05	247.26	248.06	244.19	245.35	662559
2022-12-06	246.27	247.83	244.27	245.78	676608
2022-12-07	244.94	246.80	243.82	243.94	689703
2022-12-08	245.61	246.07	241.64	243.58	750107
2022-12-09	243.92	244.41	237.33	238.14	841102
2022-12-12	237.67	242.18	236.51	242.12	835379
2022-12-13	246.96	246.96	239.79	242.75	909767
2022-12-14	244.19	248.03	240.81	241.84	967196
2022-12-15	239.56	239.84	233.59	235.92	935115
2022-12-16	232.73	235.80	231.57	235.60	2596082
2022-12-19	236.30	241.28	236.11	237.19	1097005
2022-12-20	237.81	240.90	237.24	237.46	591385
2022-12-21	239.46	243.70	238.78	242.22	794910
2022-12-22	240.40	241.92	237.10	240.68	573193
2022-12-23	240.99	243.81	239.86	241.26	409326
2022-12-27	242.03	246.42	241.87	244.09	805128
2022-12-28	244.94	245.46	239.68	241.30	504813
2022-12-29	242.81	243.46	239.15	241.73	681144
2022-12-30	240.72	242.39	239.36	242.29	480397
2023-01-03	243.14	243.62	238.87	241.04	609879
2023-01-04	241.59	242.51	236.94	240.46	1135190
2023-01-05	238.56	240.24	235.57	236.72	1039291
2023-01-06	238.65	245.06	238.65	243.90	733624
2023-01-09	243.64	247.50	243.00	244.29	977596
2023-01-10	243.42	247.90	242.74	247.72	525994
2023-01-11	249.16	250.17	247.02	250.17	743828
2023-01-12	250.17	252.36	249.13	250.11	534597
2023-01-13	248.68	252.81	247.08	252.65	775287
2023-01-17	253.00	254.47	248.81	249.14	769036
2023-01-18	249.91	250.23	240.98	241.37	1037694
2023-01-19	240.00	240.98	233.48	235.48	785520
2023-01-20	236.28	237.94	234.57	235.55	982040
2023-01-23	235.95	242.97	235.79	242.87	1023393
2023-01-24	244.00	251.11	240.00	247.86	1676302
2023-01-25	245.62	246.49	241.95	246.26	767589
2023-01-26	247.79	249.47	245.46	247.78	521935
2023-01-27	248.19	250.32	247.62	248.69	457707
2023-01-30	247.29	249.77	246.62	246.82	398083
2023-01-31	247.39	249.55	244.69	249.54	584835
2023-02-01	247.25	252.54	246.00	250.91	772107
2023-02-02	251.67	257.54	248.77	256.51	1510542
2023-02-03	254.86	258.27	254.86	256.11	924916
2023-02-06	257.69	257.69	249.25	250.90	1267730
2023-02-07	250.37	252.39	247.75	251.66	784605
2023-02-08	250.08	251.63	246.17	247.11	796551
2023-02-09	248.90	250.78	245.22	246.16	577776
2023-02-10	245.80	246.97	243.66	246.92	837073
2023-02-13	247.43	248.89	246.23	248.84	623273
2023-02-14	248.06	249.36	242.89	248.41	640162
2023-02-15	247.97	254.08	246.55	253.84	793295
2023-02-16	250.55	256.55	249.84	253.97	920903
2023-02-17	254.36	259.52	252.51	257.47	1317001
2023-02-21	255.76	256.52	250.46	251.30	839325
2023-02-22	251.52	253.95	248.93	248.47	854353
2023-02-23	249.96	251.89	245.99	247.66	714566
2023-02-24	245.61	245.61	240.90	244.11	940630
2023-02-27	246.10	246.86	242.20	243.20	765200
2023-02-28	243.55	244.38	242.27	243.08	1677358
2023-03-01	243.61	250.75	242.99	249.21	1441456
2023-03-02	248.18	254.55	247.52	252.87	1043724
2023-03-03	253.38	258.50	252.33	258.06	1043084
2023-03-06	257.88	259.47	256.78	257.86	934923
2023-03-07	257.80	261.91	255.69	256.29	1467970
2023-03-08	256.82	257.48	254.41	256.49	1041234
2023-03-09	257.07	258.27	249.59	250.58	1567564
2023-03-10	249.84	251.43	241.19	241.82	1049652
2023-03-13	238.00	238.96	232.93	236.26	2043084
2023-03-14	239.87	241.43	234.96	237.79	1413066
2023-03-15	232.85	234.09	225.76	230.49	1391579
2023-03-16	228.90	232.74	226.67	231.84	1355847
2023-03-17	230.00	230.44	223.81	225.21	6126622
2023-03-20	227.52	232.00	225.82	229.97	1064552
2023-03-21	233.43	234.92	232.62	234.37	1040389
2023-03-22	234.17	236.12	229.33	229.43	811936
2023-03-23	229.31	231.81	224.48	226.19	989357
2023-03-24	223.84	224.68	220.59	223.90	1366078
2023-03-27	226.00	227.48	223.63	226.94	685753
2023-03-28	226.92	229.98	225.74	229.46	1065717
2023-03-29	232.33	232.88	230.22	232.71	659673
2023-03-30	234.54	235.57	233.55	234.09	818167
2023-03-31	235.17	239.33	234.41	238.88	1158351
2023-04-03	238.83	241.51	236.65	238.64	698561
2023-04-04	238.88	239.04	229.85	231.90	879779
2023-04-05	229.64	231.01	217.31	220.35	1843743
2023-04-06	220.42	221.74	218.42	220.33	861183
2023-04-10	220.39	225.94	220.22	225.70	1145454
2023-04-11	227.00	231.71	226.50	229.85	956111
2023-04-12	231.01	236.51	230.90	232.82	1969503
2023-04-13	232.21	233.23	228.29	231.08	644213
2023-04-14	231.34	235.45	231.34	233.61	571836
2023-04-17	234.69	236.17	232.67	234.52	607823
2023-04-18	235.82	237.78	234.12	235.96	645652
2023-04-19	235.43	235.43	233.42	234.45	458023
2023-04-20	233.42	235.78	232.21	234.48	664952
2023-04-21	233.97	234.99	231.26	232.88	448933
2023-04-24	233.63	236.08	233.32	234.91	555051
2023-04-25	233.86	235.88	232.69	233.46	517819
2023-04-26	231.77	233.60	227.50	227.83	1099534
2023-04-27	227.28	231.10	224.90	230.89	922813
2023-04-28	230.77	235.21	230.65	235.04	756175
2023-05-01	235.27	238.12	233.90	234.58	1026755
2023-05-02	237.43	238.99	225.24	227.64	1598540
2023-05-03	229.94	230.60	223.01	224.45	1074716
2023-05-04	223.95	224.58	218.93	221.45	875414
2023-05-05	224.45	227.35	223.63	226.38	865998
2023-05-08	228.07	228.20	222.06	223.74	712341
2023-05-09	219.25	221.08	217.43	221.04	1330135
2023-05-10	223.17	223.75	213.96	215.55	1581179
2023-05-11	213.33	217.05	212.06	216.95	1115237
2023-05-12	218.37	218.86	214.82	217.25	650482
2023-05-15	217.58	219.74	215.73	218.75	597093
2023-05-16	217.09	217.49	212.16	212.63	914506
2023-05-17	213.72	217.88	212.14	214.14	978916
2023-05-18	213.04	215.80	210.32	214.65	828458
2023-05-19	216.89	217.36	212.70	216.68	788202
2023-05-22	216.35	219.86	215.30	218.03	743821
2023-05-23	216.54	218.75	215.01	215.98	513887
2023-05-24	214.85	214.90	210.07	210.53	790493
2023-05-25	210.00	212.77	208.64	210.96	774212
2023-05-26	212.31	213.67	210.53	212.64	733023
2023-05-30	212.87	213.90	207.08	209.06	998710
2023-05-31	207.77	208.49	203.18	204.41	1775759
2023-06-01	204.79	208.70	203.93	206.86	1056736
2023-06-02	210.08	218.90	209.00	217.80	1513773
2023-06-05	216.68	218.69	214.78	217.80	897331
2023-06-06	218.50	224.56	217.40	222.85	1106851
2023-06-07	223.39	228.14	221.76	226.73	1122027
2023-06-08	227.07	228.76	225.52	226.90	1064982
2023-06-09	227.60	227.60	224.36	226.63	941839
2023-06-12	227.05	231.82	225.28	229.73	917077
2023-06-13	231.43	239.37	231.10	238.64	1371783
2023-06-14	240.03	241.53	233.87	234.31	1649911
2023-06-15	233.98	238.78	233.91	237.19	1260694
2023-06-16	238.09	238.37	234.81	235.81	1789444
2023-06-20	232.56	234.87	229.64	233.13	1297420
2023-06-21	231.00	234.82	229.76	233.25	1287388
2023-06-22	232.37	232.37	228.79	230.94	559158
2023-06-23	228.22	232.60	227.23	232.02	1459623
2023-06-26	232.95	236.11	232.50	234.23	731474
2023-06-27	234.82	239.83	232.88	239.62	1168830
2023-06-28	238.61	239.42	236.39	239.13	1033708
2023-06-29	239.83	246.35	238.82	242.00	987197
2023-06-30	243.81	246.87	242.67	245.16	849933
2023-07-03	245.41	249.23	244.63	248.40	622390
2023-07-05	246.00	246.88	243.11	243.30	859360
2023-07-06	241.16	242.83	239.76	242.20	583807
2023-07-07	241.10	248.19	241.10	245.80	814399
2023-07-10	246.11	253.50	246.07	253.01	1478755
2023-07-11	254.34	257.71	254.25	256.59	1153000
2023-07-12	259.65	260.33	256.23	257.03	803931
2023-07-13	257.02	257.74	253.90	254.49	834908
2023-07-14	254.19	255.20	249.80	252.17	529221
2023-07-17	251.91	255.52	249.89	255.12	748023
2023-07-18	255.57	259.53	255.12	259.15	611322
2023-07-19	256.90	259.67	256.19	258.85	645344
2023-07-20	259.65	260.00	257.21	259.97	685074
2023-07-21	260.75	261.00	257.70	258.75	2765067
2023-07-24	259.07	260.56	257.54	257.89	962540
2023-07-25	255.85	258.31	255.00	257.81	629005
2023-07-26	256.44	258.58	254.45	256.22	653787
2023-07-27	257.37	260.04	254.40	258.56	802871
2023-07-28	260.62	260.62	256.75	258.75	783731
2023-07-31	259.29	260.93	259.01	260.80	542188
2023-08-01	260.77	265.28	260.30	264.99	837967
2023-08-02	263.81	265.19	261.18	262.22	1186740
2023-08-03	237.14	248.38	237.14	242.64	2049762
2023-08-04	243.00	244.50	235.37	236.51	1290589
2023-08-07	236.89	239.42	236.03	237.24	647256
2023-08-08	234.00	239.20	232.40	238.33	612025
2023-08-09	237.78	240.96	237.42	238.59	679814
2023-08-10	238.68	240.72	235.65	237.22	650310
2023-08-11	237.03	239.88	236.03	238.72	627000
2023-08-14	238.01	238.72	236.64	237.09	395271
2023-08-15	235.94	235.94	231.93	232.57	822546
2023-08-16	232.17	235.36	232.17	232.34	705758
2023-08-17	233.13	235.05	232.40	232.90	486871
2023-08-18	230.97	236.57	230.31	233.62	616237
2023-08-21	234.14	235.00	232.05	233.60	538592
2023-08-22	234.45	235.55	233.53	234.59	421506
2023-08-23	234.46	236.66	233.69	232.60	543603
2023-08-24	230.88	234.17	230.36	230.75	601467
2023-08-25	232.08	233.44	228.85	232.05	614756
2023-08-28	233.50	234.74	231.56	232.62	639011
2023-08-29	232.20	233.65	224.34	230.13	1122046
2023-08-30	230.45	232.50	230.09	232.03	776147
2023-08-31	232.38	232.86	229.60	230.04	1087591
2023-09-01	231.77	237.09	231.77	236.64	809379
2023-09-05	236.50	236.50	231.80	231.84	826569
2023-09-06	231.14	236.66	230.98	235.69	862328
2023-09-07	234.09	235.62	231.19	232.55	802328
2023-09-08	232.43	236.09	231.68	234.87	748219
2023-09-11	236.45	236.83	233.40	233.58	633222
2023-09-12	232.91	236.84	232.73	235.40	529634
2023-09-13	235.01	236.98	231.55	233.57	1365956
2023-09-14	235.15	238.10	234.64	237.04	1195132
2023-09-15	237.25	237.25	234.25	235.37	1185581
2023-09-18	235.18	238.55	234.56	238.34	1128386
2023-09-19	237.92	239.39	234.45	234.68	1211657
2023-09-20	235.87	239.24	232.58	232.80	884031
2023-09-21	231.95	231.95	228.74	228.81	639882
2023-09-22	229.18	232.25	229.04	230.78	575079
2023-09-25	229.41	232.76	229.41	231.51	486150
2023-09-26	229.27	231.80	228.53	229.05	614413
2023-09-27	230.82	231.77	228.79	229.95	554781
2023-09-28	228.72	233.83	228.33	231.31	659603
2023-09-29	232.64	233.07	227.27	228.46	815857
2023-10-02	227.92	228.33	224.97	225.55	660600
2023-10-03	224.34	226.47	222.90	223.90	543044
2023-10-04	223.49	227.92	222.62	227.66	767945
2023-10-05	225.68	227.40	223.66	225.42	581007
2023-10-06	225.35	230.46	224.42	227.62	767356
2023-10-09	226.70	228.83	224.92	228.09	478600
2023-10-10	229.68	231.34	227.94	229.20	632112
2023-10-11	229.19	230.56	227.31	230.05	529052
2023-10-12	230.59	230.59	225.35	227.54	560727
2023-10-13	227.47	229.61	225.35	227.72	581286
2023-10-16	227.13	229.59	226.97	228.25	484241
2023-10-17	224.37	230.27	223.95	228.80	562871
2023-10-18	227.32	227.32	223.29	223.91	592727
2023-10-19	223.97	225.83	221.05	221.70	635090
2023-10-20	223.28	223.28	218.94	219.19	863628
2023-10-23	218.58	220.47	216.23	216.30	575680
2023-10-24	218.01	219.83	216.16	219.20	1049133
2023-10-25	219.60	221.79	217.93	218.58	660511
2023-10-26	218.52	220.51	217.77	218.10	634628
2023-10-27	217.63	218.66	214.79	215.24	638506
2023-10-30	217.04	218.05	214.94	217.66	643886
2023-10-31	215.94	217.40	214.31	216.30	1198801
2023-11-01	217.16	218.72	215.14	218.05	1369417
2023-11-02	223.75	225.07	212.80	217.94	1612535
2023-11-03	220.24	227.53	220.12	225.88	1167877
2023-11-06	226.47	227.31	219.94	220.00	881879
2023-11-07	218.90	220.88	217.07	219.64	835513
2023-11-08	219.82	220.05	217.33	217.49	789514
2023-11-09	219.04	219.39	214.67	215.44	857013
2023-11-10	216.68	219.29	214.58	219.02	999452
2023-11-13	217.08	219.18	216.92	217.43	711062
2023-11-14	220.74	224.76	220.34	222.98	964575
2023-11-15	223.60	225.08	223.09	223.75	840815
2023-11-16	223.22	225.46	222.81	223.42	522166
2023-11-17	225.04	225.64	223.75	225.50	523651
2023-11-20	225.00	225.67	223.22	224.16	683855
2023-11-21	224.01	224.54	222.13	222.12	463297
2023-11-22	221.40	224.99	220.02	224.51	881879
2023-11-24	224.02	226.29	223.52	225.49	283919
2023-11-27	224.37	225.05	222.04	224.41	448845
2023-11-28	223.88	225.22	222.75	223.75	584104
2023-11-29	225.74	226.48	223.42	223.95	553939
2023-11-30	225.12	226.00	223.35	224.16	1158217
2023-12-01	225.05	227.28	223.51	226.31	894328
2023-12-04	224.60	231.29	224.60	231.18	1027124
2023-12-05	230.71	231.46	228.53	228.67	903145
2023-12-06	230.41	233.00	229.96	230.64	839545
2023-12-07	231.00	231.96	229.18	230.73	1038601
2023-12-08	231.31	233.32	229.80	230.58	501710
2023-12-11	231.65	235.44	230.16	235.32	842253
2023-12-12	235.29	235.40	233.23	234.67	515051
2023-12-13	234.51	239.76	232.38	239.35	897728
2023-12-14	241.03	248.41	241.03	248.27	992104
2023-12-15	243.92	246.85	241.17	241.53	1784188
2023-12-18	242.42	243.14	239.31	242.35	731642
2023-12-19	243.13	244.93	242.85	244.52	571239
2023-12-20	244.12	245.54	240.33	240.53	610856
2023-12-21	242.66	244.33	241.47	244.00	458113
2023-12-22	233.74	238.85	232.74	236.99	940583
2023-12-26	237.41	240.59	235.85	239.49	521047
2023-12-27	240.04	240.04	237.62	239.84	572687
2023-12-28	239.17	241.45	238.72	240.58	508815
2023-12-29	240.40	241.05	238.65	239.57	410391
2024-01-02	239.31	242.18	238.13	241.18	611826
2024-01-03	239.16	239.45	235.98	237.72	788831
2024-01-04	237.33	237.83	235.28	235.88	693832
2024-01-05	235.17	239.50	234.95	238.16	613144
2024-01-08	239.03	241.40	236.21	241.17	562919
2024-01-09	239.45	239.81	236.28	239.41	601946
2024-01-10	239.67	240.30	238.31	239.22	503874
2024-01-11	239.70	240.77	235.17	237.56	714672
2024-01-12	239.98	240.00	236.17	237.15	520829
2024-01-16	235.69	236.12	233.35	234.77	706481
2024-01-17	232.50	233.86	230.18	233.08	879478
2024-01-18	232.78	234.16	230.15	233.19	971701
2024-01-19	230.76	231.02	226.53	229.21	2466195
2024-01-22	229.50	234.56	229.50	233.88	883022
2024-01-23	235.51	238.77	234.04	236.20	857934
2024-01-24	238.19	238.19	234.49	235.80	1147970
2024-01-25	238.50	240.25	236.18	238.85	587961
2024-01-26	239.08	242.93	239.08	240.63	647187
2024-01-29	240.19	241.19	238.38	240.86	511407
2024-01-30	240.01	243.08	239.01	242.80	593273
2024-01-31	242.77	242.90	238.85	239.30	614194
2024-02-01	240.15	243.09	237.96	242.97	529318
2024-02-02	241.38	246.01	240.13	244.65	642306
2024-02-05	243.51	244.21	239.99	241.11	1178377
2024-02-06	242.24	251.57	236.00	251.54	2127785
2024-02-07	252.89	252.89	247.23	248.11	1293677
2024-02-08	248.00	251.39	247.53	249.92	642770
2024-02-09	249.58	251.92	248.73	251.78	578650
2024-02-12	252.00	257.68	251.59	256.85	1004976
2024-02-13	254.50	254.66	250.90	254.50	1012382
2024-02-14	258.50	262.03	258.09	260.47	4606073
2024-02-15	260.88	267.22	259.95	265.80	3582268
2024-02-16	265.24	269.70	264.32	266.48	2031055
2024-02-20	264.02	266.64	261.70	261.84	1860964
2024-02-21	262.36	266.29	261.76	261.51	3229621
2024-02-22	262.51	263.45	259.06	262.88	1743609
2024-02-23	262.94	264.31	259.61	263.97	2261344
2024-02-26	264.00	266.80	261.94	266.21	1514105
2024-02-27	266.88	269.00	266.00	268.54	4492410
2024-02-28	268.77	273.23	267.46	270.36	2723050
2024-02-29	271.09	271.98	267.64	268.61	3833820
2024-03-01	271.00	272.74	267.69	270.26	1813920
2024-03-04	270.88	274.05	270.16	271.31	3770117
2024-03-05	270.63	275.40	270.63	271.35	5777629
2024-03-06	271.37	275.31	270.31	273.44	6884762
2024-03-07	273.09	276.92	264.61	266.21	11888065
2024-03-08	267.34	273.19	266.96	268.60	11175365
2024-03-11	270.61	271.48	265.42	270.15	18342776
2024-03-12	272.33	272.64	268.37	269.77	12659400
2024-03-13	270.61	274.20	267.33	270.24	9590637
2024-03-14	263.51	267.36	260.88	263.58	6333942
2024-03-15	265.78	274.84	265.34	274.84	4596460
2024-03-18	276.73	287.94	275.00	286.12	8187104
2024-03-19	285.58	286.81	280.05	281.01	10413493
2024-03-20	280.72	287.97	278.89	287.13	10480980
2024-03-21	288.00	297.11	287.63	291.40	9861280
2024-03-22	291.01	293.63	290.20	290.34	5230804
2024-03-25	290.68	291.37	287.35	287.76	1553747
2024-03-26	287.94	292.08	287.35	291.82	1003869
2024-03-27	293.25	295.23	292.06	294.69	887070
2024-03-28	295.00	296.67	292.90	294.65	1107283
2024-04-01	294.29	295.10	292.35	294.53	604681
2024-04-02	293.02	296.92	292.46	295.87	1030945
2024-04-03	294.50	294.81	290.57	294.67	1343887
2024-04-04	297.00	300.99	294.51	294.75	1255001
2024-04-05	296.07	301.50	294.82	300.67	1002624
2024-04-08	301.63	304.20	299.35	300.35	932064
2024-04-09	301.31	302.50	297.01	302.03	863638
2024-04-10	299.00	302.76	296.76	302.30	919157
2024-04-11	302.65	304.25	299.35	302.86	631167
2024-04-12	301.80	303.94	297.41	298.63	866451
2024-04-15	299.27	301.83	295.12	295.78	799063
2024-04-16	294.30	295.37	291.78	294.58	672189
2024-04-17	296.79	296.79	289.25	291.36	757687
2024-04-18	293.14	293.99	289.70	291.42	764469
2024-04-19	291.97	293.44	284.92	287.56	2566951
2024-04-22	287.98	292.96	286.09	290.40	1027205
2024-04-23	291.40	294.98	291.20	292.70	782614
2024-04-24	293.08	295.44	290.31	292.34	760671
2024-04-25	287.95	292.44	285.89	291.61	765018
2024-04-26	290.80	292.47	290.61	291.14	480216
2024-04-29	292.36	294.40	291.49	293.65	503394
2024-04-30	290.16	290.75	282.45	282.49	1212242
2024-05-01	282.89	289.84	282.11	283.87	1247511
2024-05-02	280.00	284.97	273.92	280.29	1541658
2024-05-03	281.82	281.82	275.81	280.74	1058929
2024-05-06	284.22	286.94	283.05	283.59	726046
2024-05-07	284.89	289.20	284.34	286.91	701396
2024-05-08	285.28	289.23	284.57	289.06	756790
2024-05-09	289.17	294.89	289.17	294.58	702429
2024-05-10	296.43	298.81	295.00	298.61	755548
2024-05-13	298.81	300.22	291.18	291.45	931685
2024-05-14	293.28	295.98	293.18	295.18	832895
2024-05-15	296.81	296.87	291.69	292.14	831440
2024-05-16	290.77	293.90	286.40	287.85	1209541
2024-05-17	288.59	288.80	282.72	285.56	1060345
2024-05-20	286.41	286.96	284.42	284.84	640986
2024-05-21	284.67	286.61	283.46	285.96	813536
2024-05-22	285.70	288.90	285.45	285.33	659465
2024-05-23	286.11	286.53	281.51	283.90	1217601
2024-05-24	285.08	286.00	282.91	284.91	529896
2024-05-28	284.01	284.99	277.75	278.26	733976
2024-05-29	275.76	276.53	273.66	274.34	690102
2024-05-30	275.29	279.51	274.48	279.12	747619
2024-05-31	278.52	281.76	274.61	281.73	1533223
2024-06-03	282.00	282.55	272.72	275.22	808017
2024-06-04	274.10	276.01	271.56	273.11	726562
2024-06-05	273.97	279.62	273.88	278.81	1071950
2024-06-06	278.22	278.72	273.50	274.22	773369
2024-06-07	273.00	274.90	270.54	271.87	770359
2024-06-10	270.97	275.24	270.97	273.17	795271
2024-06-11	272.18	273.16	269.58	271.70	665444
2024-06-12	274.45	275.27	269.68	272.20	707010
2024-06-13	270.93	273.04	267.47	270.38	743235
2024-06-14	267.40	267.83	261.51	266.48	897844
2024-06-17	266.12	270.69	265.86	269.91	708365
2024-06-18	270.94	274.15	269.00	273.79	943802
2024-06-20	279.77	283.88	275.91	278.31	2121197
2024-06-21	278.22	279.86	275.66	276.94	3366475
2024-06-24	280.43	286.30	278.42	283.96	899703
2024-06-25	282.77	283.96	279.90	283.12	869348
2024-06-26	282.45	283.92	279.36	281.67	746121
2024-06-27	281.70	283.61	279.97	280.49	970688
2024-06-28	281.40	284.69	272.75	276.93	1643842
2024-07-01	279.00	279.43	270.57	272.29	664498
2024-07-02	269.90	271.35	266.81	267.55	843328
2024-07-03	267.99	272.39	267.02	272.08	504655
2024-07-05	272.00	272.00	265.41	266.63	772278
2024-07-08	268.11	270.30	268.01	269.62	695063
2024-07-09	269.27	272.15	267.52	268.68	839850
2024-07-10	270.53	274.23	268.86	274.09	699806
2024-07-11	275.11	281.70	275.01	280.04	858142
2024-07-12	282.67	287.31	282.33	284.86	716818
2024-07-15	285.91	292.26	284.42	288.93	627980
2024-07-16	289.96	299.85	288.97	299.43	909719
2024-07-17	298.27	301.98	295.06	295.10	827823
2024-07-18	293.57	302.87	293.57	298.23	661761
2024-07-19	298.99	299.00	290.01	291.15	1763952
2024-07-22	292.12	293.27	287.42	292.25	801424
2024-07-23	288.41	289.42	280.07	283.65	959362
2024-07-24	281.90	284.72	278.05	281.57	620094
2024-07-25	281.79	288.35	281.42	283.17	590265
2024-07-26	285.87	293.09	285.17	290.38	545046
2024-07-29	290.00	293.90	289.01	291.20	678618
2024-07-30	291.20	294.17	288.82	289.04	629412
2024-07-31	291.49	295.72	289.88	291.80	802200
2024-08-01	305.00	322.83	302.83	306.09	1851729
2024-08-02	303.71	303.71	288.15	290.36	1186131
2024-08-05	286.88	286.88	278.20	282.65	1253267
2024-08-06	285.00	297.24	282.19	292.31	1326342
2024-08-07	295.89	298.96	291.68	291.99	846986
2024-08-08	293.76	299.08	293.43	297.24	576618
2024-08-09	297.38	299.02	293.50	293.97	597256
2024-08-12	296.05	296.05	289.87	290.94	767675
2024-08-13	292.73	293.32	289.05	291.74	804154
2024-08-14	290.78	293.17	289.28	291.99	949006
2024-08-15	296.54	301.47	294.80	299.80	700028
2024-08-16	299.29	302.76	298.56	301.65	578191
2024-08-19	301.65	302.69	299.64	301.32	450224
2024-08-20	301.00	302.43	299.78	300.31	531126
2024-08-21	301.40	305.15	299.84	303.66	525320
2024-08-22	303.66	306.43	302.71	304.01	597098
2024-08-23	305.27	310.23	304.62	309.31	676358
2024-08-26	310.59	312.14	307.84	310.15	537906
2024-08-27	309.31	309.99	306.01	306.37	424975
2024-08-28	305.62	309.50	305.20	306.07	697488
2024-08-29	309.00	313.35	306.50	309.31	489394
2024-08-30	310.15	313.55	307.60	312.85	878028
2024-09-03	310.47	312.02	301.56	304.32	593900
2024-09-04	304.00	306.82	301.72	301.73	636015
2024-09-05	300.95	302.15	293.37	296.65	781682
2024-09-06	297.22	300.09	291.88	293.21	608819
2024-09-09	294.39	298.91	292.12	296.81	596288
2024-09-10	296.94	297.26	292.98	295.22	528277
2024-09-11	295.18	295.18	285.00	293.36	881306
2024-09-12	294.14	297.71	291.49	297.25	557344
2024-09-13	298.25	303.72	298.05	302.13	472885
2024-09-16	303.80	305.93	301.00	301.07	858354
2024-09-17	302.24	306.07	299.11	301.59	738999
2024-09-18	302.79	306.42	300.00	300.65	567426
2024-09-19	305.84	309.75	302.41	309.14	618791
2024-09-20	307.12	308.97	305.55	308.24	991530
2024-09-23	308.65	314.00	308.39	313.48	566663
2024-09-24	316.21	328.10	316.21	323.56	1043963
2024-09-25	324.85	325.52	317.29	317.50	705721
2024-09-26	322.30	333.43	322.25	324.62	991222
2024-09-27	324.81	328.68	324.69	326.40	553567
2024-09-30	325.35	325.92	321.33	323.79	565963
2024-10-01	323.50	327.32	321.85	326.28	803046
2024-10-02	325.05	327.50	323.13	325.05	383092
2024-10-03	323.90	327.73	322.03	327.35	541868
2024-10-04	327.50	331.89	326.03	331.74	691513
2024-10-07	330.70	333.48	329.17	331.71	408845
2024-10-08	330.00	332.00	324.40	329.61	609536
2024-10-09	331.50	334.99	329.94	333.05	405680
2024-10-10	333.75	333.75	330.09	332.85	446401
2024-10-11	333.73	337.60	333.03	336.07	412743
2024-10-14	335.25	338.78	333.61	338.37	442748
2024-10-15	337.39	339.78	332.24	332.68	545576
2024-10-16	333.67	335.00	331.24	333.87	717489
2024-10-17	335.00	335.00	332.00	332.99	474249
2024-10-18	335.00	340.82	333.08	335.51	1534690
2024-10-21	335.15	337.00	333.09	333.63	465465
2024-10-22	331.69	332.86	326.46	330.70	571168
2024-10-23	330.14	333.12	328.78	329.97	389028
2024-10-24	332.14	333.26	329.41	332.48	476921
2024-10-25	334.36	334.74	328.26	329.17	604435
2024-10-28	331.74	335.56	329.60	334.66	588742
2024-10-29	333.93	334.02	329.99	331.14	337195
2024-10-30	329.44	333.98	327.95	331.84	514921
2024-10-31	330.01	331.00	327.33	328.98	642366
2024-11-01	328.82	331.51	328.26	328.51	387603
2024-11-04	329.83	330.38	324.74	325.62	690432
2024-11-05	328.00	356.69	325.67	354.46	1346519
2024-11-06	365.23	370.21	352.89	356.01	1155936
2024-11-07	357.01	360.23	354.22	354.72	631542
2024-11-08	351.94	357.10	351.61	356.46	735636
2024-11-11	360.18	360.18	357.00	358.43	529297
2024-11-12	358.79	359.69	354.69	355.08	474838
2024-11-13	360.05	367.08	359.37	366.34	960560
2024-11-14	365.21	367.00	361.59	363.73	625676
2024-11-15	362.92	365.33	360.29	361.85	536110
2024-11-18	362.03	365.86	361.66	364.02	476108
2024-11-19	359.52	364.93	358.12	361.86	419001
2024-11-20	361.67	363.06	357.73	360.95	488822
2024-11-21	362.20	370.64	360.04	367.04	514097
2024-11-22	366.90	373.35	365.52	372.62	409997
2024-11-25	375.00	377.64	373.89	375.27	737316
2024-11-26	375.67	377.69	373.50	377.39	400973
2024-11-27	377.28	379.66	370.13	371.03	549974
2024-11-29	372.44	377.55	372.31	375.04	362901
2024-12-02	377.57	378.81	373.36	377.30	563025
2024-12-03	378.39	379.55	371.68	375.74	465431
2024-12-04	377.55	378.88	375.05	378.33	511521
2024-12-05	376.82	381.93	375.27	378.57	787965
2024-12-06	380.39	382.86	379.35	379.60	752410
2024-12-09	383.86	387.90	382.71	383.42	1022133
2024-12-10	379.89	381.53	375.08	377.72	641554
2024-12-11	380.39	380.39	368.68	370.15	1329705
2024-12-12	370.20	372.90	368.13	370.57	537509
2024-12-13	368.22	369.96	365.83	367.51	675030
2024-12-16	365.63	367.88	363.10	366.97	676985
2024-12-17	365.00	366.06	360.48	361.23	623425
2024-12-18	362.24	363.73	350.27	350.69	643806
2024-12-19	355.01	358.22	349.36	349.70	667183
2024-12-20	348.31	355.79	346.27	351.38	2167868
2024-12-23	349.94	351.99	347.77	351.13	466952
2024-12-24	350.26	353.93	350.11	353.85	182493
2024-12-26	351.96	354.71	351.68	354.15	299085
2024-12-27	352.32	355.01	349.39	351.15	240311
2024-12-30	348.62	350.54	345.77	348.41	409269
2024-12-31	349.87	351.34	347.41	348.60	318031
2025-01-02	350.68	352.40	347.19	347.65	529559
2025-01-03	348.44	354.75	346.00	354.35	623410
2025-01-06	356.03	360.84	355.56	358.04	587001
2025-01-07	358.31	362.50	358.07	359.98	568118
2025-01-08	359.09	360.40	354.83	359.75	437818
2025-01-10	357.01	357.96	353.96	354.88	688528
2025-01-13	353.02	361.30	351.92	361.07	595810
2025-01-14	364.64	366.30	361.61	364.25	582896
2025-01-15	368.32	369.86	360.58	360.80	753461
2025-01-16	361.57	368.18	361.55	366.33	577493
2025-01-17	369.20	370.20	364.51	366.34	816200
2025-01-21	367.92	369.68	365.64	367.17	1038933
2025-01-22	367.08	368.68	363.81	366.00	1061672
2025-01-23	365.86	369.48	364.28	368.91	1046561
2025-01-24	370.20	374.31	366.44	367.62	614754
2025-01-27	360.00	360.00	345.03	348.84	1397060
2025-01-28	347.81	352.00	345.33	350.27	876171
2025-01-29	351.57	358.06	351.43	354.02	861102
2025-01-30	357.06	363.05	356.88	359.68	916029
2025-01-31	360.50	361.70	356.05	356.25	671368
2025-02-03	348.59	352.20	344.11	348.21	1270503
2025-02-04	361.00	368.60	359.92	363.51	2020768
2025-02-05	365.54	371.03	362.00	369.91	1232637
2025-02-06	372.36	373.92	366.07	369.15	750202
2025-02-07	370.82	373.53	369.34	371.86	907515
2025-02-10	374.00	376.87	369.28	373.90	925312
2025-02-11	372.44	373.33	369.00	372.55	580073
2025-02-12	366.03	368.61	363.79	364.55	634033
2025-02-13	364.20	370.72	362.89	369.32	521485
2025-02-14	370.72	373.87	368.87	373.78	802017
2025-02-18	374.69	379.67	371.81	379.13	838824
2025-02-19	379.40	387.44	379.26	386.07	944050
2025-02-20	385.27	386.77	380.87	382.57	641237
2025-02-21	383.32	383.32	365.80	366.92	802340
2025-02-24	367.71	368.72	360.24	360.47	850188
2025-02-25	361.65	363.90	355.70	361.05	1186925
2025-02-26	368.77	371.87	364.34	366.72	533864
2025-02-27	367.41	373.17	363.97	364.16	861833
2025-02-28	363.57	371.10	362.96	368.18	1139809
2025-03-03	372.33	372.96	354.98	355.97	625864
2025-03-04	350.09	352.72	341.42	347.32	856199
2025-03-05	347.27	349.40	340.54	347.32	1311524
2025-03-06	344.65	351.34	342.43	344.86	850380
2025-03-07	341.93	345.14	333.22	342.13	1399132
2025-03-10	337.60	339.95	330.74	334.24	1367385
2025-03-11	333.00	335.07	326.81	329.40	1606327
2025-03-12	335.89	339.23	328.68	330.71	1193120

Explore More About CMI

Coins representing dividend payouts and trends

CMI Dividend History

Discover Cummins Inc'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

CMI Stock Split History

Discover Cummins Inc'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

CMI Historical Prices

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

Web Analytics