CSR Historical Prices

Summary

Key Stock Metrics

54.13

(April 9, 2025)

52-Week Low

76.16

(September 5, 2024)

52-Week High

256.00

(July 9, 2007)

All-Time High

60.06

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-06-25	250.00	250.00	247.80	247.80	210
2007-06-26	249.00	249.00	248.40	248.40	60
2007-06-27	245.90	247.30	245.90	247.30	90
2007-06-28	250.50	250.50	250.50	250.50	20
2007-06-29	251.10	251.10	250.00	250.10	590
2007-07-02	252.50	252.50	252.50	252.50	10
2007-07-03	253.00	253.50	253.00	253.20	330
2007-07-05	254.20	254.50	254.20	254.50	90
2007-07-06	253.90	255.40	253.90	255.40	370
2007-07-09	256.00	256.00	254.90	255.20	470
2007-07-10	254.00	254.00	252.90	252.90	220
2007-07-11	255.20	255.20	249.60	249.60	420
2007-07-12	251.60	251.60	250.70	251.10	720
2007-07-13	252.00	252.40	251.70	252.40	1720
2007-07-16	253.00	254.30	250.20	250.90	2070
2007-07-17	251.10	252.20	251.10	252.00	260
2007-07-18	250.20	250.20	248.50	249.60	310
2007-07-19	250.40	252.30	250.40	252.30	1030
2007-07-20	250.80	250.80	247.82	248.20	390
2007-07-23	249.00	249.00	245.20	245.20	180
2007-07-24	245.00	245.00	240.80	240.80	1240
2007-07-25	242.00	242.00	238.80	238.80	100
2007-07-26	237.00	237.00	230.40	232.70	280
2007-07-27	230.40	232.00	230.40	230.50	130
2007-07-30	231.40	231.40	227.50	229.30	330
2007-07-31	233.00	233.00	226.20	226.20	3320
2007-08-01	223.90	224.30	220.60	220.60	360
2007-08-02	223.60	223.60	223.40	223.40	190
2007-08-03	225.00	225.00	215.80	216.60	280
2007-08-06	213.30	215.70	207.28	215.70	490
2007-08-07	217.20	219.10	217.20	219.10	50
2007-08-08	222.20	226.80	222.20	226.80	690
2007-08-09	221.10	224.50	221.10	222.40	420
2007-08-10	218.80	218.80	218.00	218.50	210
2007-08-13	220.80	220.80	220.80	220.80	10
2007-08-14	211.70	211.70	211.70	211.70	100
2007-08-15	207.00	210.50	207.00	210.10	110
2007-08-16	202.90	206.06	199.60	206.06	100
2007-08-17	217.60	218.40	214.80	216.50	130
2007-08-20	220.60	220.90	219.20	219.90	130
2007-08-22	223.30	224.90	222.20	223.70	110
2007-08-23	224.20	224.50	224.20	224.50	90
2007-08-24	224.40	224.70	223.80	223.90	550
2007-08-28	218.50	218.50	216.80	216.80	60
2007-08-29	220.30	220.30	220.30	220.30	100
2007-08-30	221.90	221.90	221.90	221.90	10
2007-09-04	225.00	225.00	225.00	225.00	20
2007-09-07	220.40	220.40	219.02	219.90	100
2007-09-10	218.00	219.70	218.00	219.40	250
2007-09-13	220.20	223.40	220.20	223.40	80
2007-09-14	222.80	222.80	222.80	222.80	20
2007-09-18	225.10	227.80	225.10	227.80	40
2007-09-19	233.50	233.50	232.37	232.37	20
2007-09-21	230.00	232.20	230.00	232.20	110
2007-09-24	231.40	231.50	231.40	231.50	120
2007-09-25	230.00	230.00	230.00	230.00	10
2007-09-26	228.40	228.80	228.40	228.80	20
2007-09-28	226.70	227.60	226.70	227.60	50
2007-10-01	227.60	227.60	227.60	227.60	40
2007-10-02	233.50	233.50	233.50	233.50	10
2007-10-03	232.30	232.30	232.30	232.30	20
2007-10-04	233.10	233.16	233.04	233.04	230
2007-10-05	236.30	236.30	236.30	236.30	10
2007-10-08	236.30	236.40	236.00	236.00	60
2007-10-09	235.00	236.70	235.00	236.70	220
2007-10-10	236.30	236.80	235.70	236.80	80
2007-10-12	235.00	235.00	234.90	234.90	50
2007-10-15	231.00	231.00	231.00	231.00	20
2007-10-16	230.00	230.00	229.40	229.40	170
2007-10-17	228.90	228.90	225.10	226.60	230
2007-10-19	225.40	225.40	223.00	223.00	170
2007-10-23	224.40	224.40	223.80	223.80	280
2007-10-24	224.00	224.00	220.30	222.10	160
2007-10-25	223.30	223.30	223.30	223.30	10
2007-10-26	223.00	225.50	222.90	225.10	8000
2007-10-29	225.20	225.20	224.70	224.70	90
2007-10-31	225.10	225.10	224.30	224.30	60
2007-11-01	219.30	219.30	219.30	219.30	20
2007-11-02	214.70	214.70	213.50	213.50	50
2007-11-05	211.10	212.20	211.10	212.20	1030
2007-11-06	214.10	214.10	214.00	214.00	100
2007-11-07	214.00	214.00	208.90	208.90	190
2007-11-08	207.40	207.40	207.00	207.00	520
2007-11-09	206.70	208.00	206.70	208.00	150
2007-11-13	211.10	211.10	211.10	211.10	100
2007-11-14	217.00	217.00	214.80	214.80	100
2007-11-15	208.60	208.60	208.60	208.60	10
2007-11-16	207.00	208.30	207.00	208.10	110
2007-11-19	207.00	207.00	202.30	203.80	130
2007-11-20	204.40	204.40	203.00	203.00	60
2007-11-21	198.40	200.40	197.50	200.40	150
2007-11-26	203.40	203.40	198.50	198.50	1620
2007-11-27	197.20	198.20	196.90	196.90	1350
2007-11-28	204.00	206.40	204.00	206.20	600
2007-11-30	210.80	210.80	208.30	208.30	70
2007-12-03	207.80	207.80	207.60	207.60	50
2007-12-04	203.80	203.80	203.80	203.80	30
2007-12-05	206.80	206.80	205.20	205.20	80
2007-12-07	213.00	213.10	211.10	211.20	510
2007-12-10	213.60	214.90	213.60	214.30	90
2007-12-11	214.90	214.90	207.60	207.60	290
2007-12-12	205.20	205.20	205.20	205.20	100
2007-12-13	203.60	203.90	202.10	203.90	1240
2007-12-14	202.70	204.30	202.50	202.50	150
2007-12-17	201.10	201.10	197.90	197.90	200
2007-12-18	196.80	200.10	196.80	200.10	370
2007-12-19	202.50	202.50	200.00	200.70	350
2007-12-20	200.20	200.20	199.70	199.70	260
2007-12-21	203.50	204.30	203.50	204.30	120
2007-12-24	209.10	209.10	208.50	208.50	150
2007-12-26	207.90	208.10	206.80	207.90	2860
2007-12-27	205.80	205.90	203.30	203.60	7090
2007-12-28	203.90	203.90	200.30	200.70	160
2007-12-31	198.80	199.60	198.60	199.20	140
2008-01-02	202.00	202.00	197.70	198.80	2150
2008-01-03	201.30	201.30	196.40	196.90	1910
2008-01-04	196.30	196.30	190.80	190.80	110
2008-01-07	191.70	193.98	191.10	192.30	790
2008-01-08	189.30	189.30	187.90	187.90	430
2008-01-09	186.90	186.90	181.70	184.70	130
2008-01-10	185.00	189.30	185.00	189.30	40
2008-01-11	186.70	188.20	186.70	188.20	1010
2008-01-14	188.30	188.30	188.00	188.00	70
2008-01-15	185.40	185.40	185.40	185.40	500
2008-01-16	187.20	189.50	186.50	188.00	400
2008-01-17	184.40	184.40	183.90	183.90	50
2008-01-18	179.50	179.50	179.00	179.40	200
2008-01-22	173.00	180.10	169.90	180.10	420
2008-01-23	180.50	191.90	180.50	191.90	280
2008-01-24	192.90	192.90	190.40	190.40	60
2008-01-28	190.70	195.50	190.70	195.50	30
2008-01-29	196.00	196.40	196.00	196.40	30
2008-01-30	196.10	200.20	196.10	200.20	180
2008-01-31	195.50	195.50	195.50	195.50	10
2008-02-01	201.00	203.30	201.00	203.30	150
2008-02-04	212.00	212.00	201.40	203.20	220
2008-02-05	197.50	197.50	197.50	197.50	50
2008-02-06	198.40	198.40	198.10	198.10	20
2008-02-07	194.50	196.70	194.50	196.70	150
2008-02-08	198.40	198.40	195.30	195.30	1410
2008-02-12	194.40	195.40	194.40	195.30	100
2008-02-13	193.80	194.60	193.80	194.60	20
2008-02-14	192.50	192.50	191.50	191.50	50
2008-02-15	192.20	192.20	189.80	189.80	40
2008-02-19	200.90	200.90	200.90	200.90	10
2008-02-20	189.80	193.30	189.60	193.30	1210
2008-02-21	194.70	194.70	193.00	193.00	60
2008-02-22	188.70	191.50	188.50	191.50	220
2008-02-25	189.80	192.60	189.30	192.30	7450
2008-02-26	194.00	196.20	194.00	194.90	3740
2008-02-27	194.00	194.70	194.00	194.70	30
2008-02-28	192.80	192.80	192.80	192.80	80
2008-02-29	188.90	188.90	188.90	188.90	20
2008-03-03	186.80	186.80	184.00	184.00	80
2008-03-04	183.30	183.30	181.00	181.00	50
2008-03-05	197.30	197.30	182.50	182.50	120
2008-03-06	179.40	179.60	176.60	176.60	400
2008-03-07	174.10	176.90	174.10	176.90	220
2008-03-10	177.10	177.30	174.60	174.60	50
2008-03-11	177.60	179.80	177.60	179.80	1650
2008-03-12	182.10	185.70	182.10	183.50	1000
2008-03-13	178.10	182.20	178.10	182.20	50
2008-03-14	180.20	180.20	177.90	177.90	1180
2008-03-17	176.90	176.90	174.00	175.20	80
2008-03-18	178.40	178.40	178.40	178.40	10
2008-03-20	181.80	185.00	181.80	184.20	110
2008-03-24	189.30	190.20	189.30	190.20	590
2008-03-25	188.70	188.70	187.70	187.88	1300
2008-03-26	187.90	187.90	186.40	186.40	190
2008-03-27	186.00	186.00	186.00	186.00	10
2008-04-01	185.00	185.00	185.00	185.00	50
2008-04-02	195.30	195.30	186.00	189.10	240
2008-04-03	188.40	189.60	188.40	189.60	90
2008-04-04	189.10	190.80	188.90	190.80	540
2008-04-07	190.50	191.70	190.50	191.20	170
2008-04-08	190.40	190.50	190.40	190.40	40
2008-04-09	188.00	188.00	188.00	188.00	20
2008-04-10	187.10	188.75	187.10	188.40	160
2008-04-11	185.00	185.20	184.40	184.40	510
2008-04-14	184.20	184.20	184.20	184.20	30
2008-04-15	184.20	185.50	184.20	185.50	70
2008-04-16	189.60	189.60	189.60	189.60	70
2008-04-17	197.40	197.40	191.60	191.60	80
2008-04-18	208.80	208.80	188.30	188.30	1376
2008-04-21	192.92	193.00	192.29	192.76	360
2008-04-22	191.00	191.00	191.00	191.00	80
2008-04-23	191.30	191.30	190.50	190.50	33
2008-04-24	190.50	193.20	190.50	193.20	440
2008-04-25	191.20	192.10	191.20	191.60	205
2008-04-28	193.70	194.30	193.16	194.12	200
2008-04-29	192.90	193.30	192.60	193.30	305
2008-04-30	187.00	193.70	187.00	192.20	212
2008-05-01	194.00	195.00	194.00	195.00	220
2008-05-02	197.50	197.50	197.00	197.00	160
2008-05-05	195.90	196.00	195.90	195.90	100
2008-05-06	197.20	197.20	197.20	197.20	120
2008-05-07	197.50	197.50	195.20	195.20	101
2008-05-08	194.00	194.40	194.00	194.40	70
2008-05-09	196.00	196.00	193.60	193.60	250
2008-05-12	194.50	195.40	194.50	195.00	370
2008-05-13	195.60	195.60	195.60	195.60	170
2008-05-14	196.60	196.60	195.70	195.80	155
2008-05-15	197.20	197.44	197.20	197.44	30
2008-05-16	197.40	197.90	197.00	197.90	660
2008-05-19	198.20	198.60	198.20	198.30	335
2008-05-20	197.40	197.40	196.40	196.60	300
2008-05-21	197.10	197.10	194.60	194.60	2590
2008-05-22	194.60	194.60	194.40	194.40	40
2008-05-23	192.20	192.20	191.20	191.20	70
2008-05-27	190.10	192.00	190.10	192.00	80
2008-05-28	192.40	192.50	192.26	192.26	212
2008-05-29	193.40	193.40	192.90	192.90	20
2008-05-30	193.80	193.80	193.60	193.80	127
2008-06-02	192.60	192.60	191.24	191.24	30
2008-06-03	193.20	193.20	190.90	190.90	101
2008-06-04	192.50	192.65	191.50	191.70	130
2008-06-05	193.30	193.90	193.05	193.80	310
2008-06-06	191.70	191.70	189.60	189.60	321
2008-06-09	188.70	189.20	185.50	186.00	266
2008-06-10	184.80	185.00	183.60	184.30	270
2008-06-11	183.10	183.10	180.50	180.50	699
2008-06-12	182.00	182.70	180.30	180.30	1196
2008-06-13	181.50	181.70	180.50	181.70	323
2008-06-16	182.90	183.30	182.90	183.30	20
2008-06-17	185.00	185.00	182.20	182.20	120
2008-06-18	181.50	181.50	179.40	180.04	445
2008-06-19	180.10	180.80	180.10	180.60	823
2008-06-20	179.80	180.50	178.20	178.20	195
2008-06-23	179.30	179.30	176.00	176.00	150
2008-06-24	174.00	175.06	172.60	173.40	288
2008-06-25	174.60	176.02	174.40	174.60	200
2008-06-26	173.50	173.50	171.40	171.40	230
2008-06-27	170.90	170.90	169.90	169.90	70
2008-06-30	169.40	169.40	167.50	167.50	233
2008-07-01	166.50	167.20	165.40	166.80	689
2008-07-02	167.50	167.50	164.30	164.30	1822
2008-07-03	163.60	163.60	163.60	163.60	100
2008-07-07	161.90	161.90	159.00	160.40	180
2008-07-08	160.20	163.40	160.20	163.40	210
2008-07-09	166.10	167.80	161.10	161.10	369
2008-07-10	160.60	162.90	160.20	160.20	130
2008-07-11	158.70	162.80	158.30	161.30	853
2008-07-14	159.20	159.50	157.50	158.60	310
2008-07-15	155.00	157.10	152.20	154.70	220
2008-07-16	154.10	161.70	154.10	161.43	830
2008-07-17	160.80	163.00	160.80	163.00	82
2008-07-18	165.40	165.40	162.20	163.10	399
2008-07-21	162.40	163.70	162.40	163.00	622
2008-07-22	162.50	168.10	162.20	168.10	340
2008-07-23	169.40	172.30	169.40	169.80	82
2008-07-24	168.90	168.90	163.60	163.60	277
2008-07-25	165.10	165.10	161.90	164.10	300
2008-07-28	165.70	165.70	159.90	160.10	644
2008-07-29	160.40	164.40	160.10	163.70	769
2008-07-30	167.50	167.50	164.00	165.30	637
2008-07-31	164.10	166.10	164.10	166.10	627
2008-08-01	167.30	167.30	163.59	165.20	393
2008-08-04	164.20	164.20	162.00	162.45	55
2008-08-05	163.00	165.50	163.00	165.50	370
2008-08-06	165.50	166.50	165.50	166.50	80
2008-08-07	164.00	164.90	161.74	161.74	533
2008-08-08	163.30	166.70	163.30	166.65	390
2008-08-11	167.50	170.20	167.10	168.10	1700
2008-08-12	176.80	176.80	167.80	167.80	398
2008-08-13	173.70	173.70	164.80	166.30	648
2008-08-14	168.30	168.30	168.00	168.10	345
2008-08-15	170.00	170.00	165.60	165.60	170
2008-08-18	167.50	167.50	166.00	166.00	50
2008-08-19	162.10	162.20	161.90	161.98	69
2008-08-20	162.20	162.20	161.60	161.90	241
2008-08-21	161.50	161.90	161.20	161.40	150
2008-08-25	162.20	162.30	160.10	162.30	1075
2008-08-26	160.28	160.28	159.60	159.60	20
2008-08-27	160.20	161.90	160.20	161.90	309
2008-08-28	161.90	161.90	161.90	161.90	50
2008-08-29	164.10	164.30	163.70	164.30	117
2008-09-02	170.60	170.60	162.74	162.82	2245
2008-09-03	165.20	165.20	164.62	164.62	360
2008-09-04	163.80	163.80	163.37	163.37	500
2008-09-05	160.10	160.20	160.10	160.20	200
2008-09-08	165.70	165.80	164.80	165.20	280
2008-09-09	163.90	163.90	161.20	161.20	110
2008-09-10	153.20	162.70	153.20	162.50	514
2008-09-11	164.20	164.20	159.10	160.60	50
2008-09-12	160.10	161.90	160.10	161.80	220
2008-09-15	158.80	158.80	154.70	155.60	359
2008-09-16	151.10	154.10	149.90	154.10	552
2008-09-17	152.00	152.00	148.60	148.60	403
2008-09-18	144.40	148.50	144.40	147.60	170
2008-09-19	144.00	170.10	144.00	165.60	460
2008-09-22	162.00	162.00	158.50	158.50	346
2008-09-23	158.27	158.27	158.27	158.27	20
2008-09-24	170.60	170.60	153.60	154.20	960
2008-09-25	154.40	157.30	154.40	157.30	1337
2008-09-26	152.50	155.70	152.50	155.70	2430
2008-09-29	150.60	150.60	144.30	144.30	165
2008-09-30	147.20	151.20	147.10	151.20	2350
2008-10-01	153.00	153.00	147.40	149.80	3937
2008-10-02	145.40	145.50	138.40	138.40	544
2008-10-03	145.30	146.10	144.50	144.50	486
2008-10-06	144.50	144.50	126.70	130.80	466
2008-10-07	129.70	129.70	122.80	122.80	102
2008-10-08	114.30	116.80	112.50	115.60	1165
2008-10-09	118.10	118.10	114.30	114.30	99
2008-10-10	106.00	200.50	0.10	102.30	1977
2008-10-13	117.00	117.00	108.30	114.90	1880
2008-10-14	128.10	129.40	117.90	117.90	845
2008-10-15	114.00	115.00	105.29	105.29	785
2008-10-16	109.40	109.40	105.56	106.02	120
2008-10-17	112.20	112.20	107.30	108.90	241
2008-10-20	112.50	115.00	112.50	115.00	1520
2008-10-21	121.70	121.70	109.40	110.00	825
2008-10-22	102.70	105.70	99.30	99.30	549
2008-10-23	106.10	106.10	99.10	99.60	986
2008-10-24	98.10	105.00	85.70	96.60	5311
2008-10-27	92.70	94.20	91.10	91.26	886
2008-10-28	97.30	97.30	91.12	91.12	71
2008-10-29	101.40	102.00	98.40	101.80	980
2008-10-30	102.10	103.00	102.10	102.42	450
2008-10-31	102.20	105.30	100.50	104.00	1900
2008-11-03	105.00	107.60	104.30	104.30	376
2008-11-04	106.55	112.00	106.55	110.80	976
2008-11-05	108.60	112.64	106.20	106.80	1538
2008-11-06	108.80	108.80	100.00	100.00	2220
2008-11-07	102.70	103.30	102.40	102.40	172
2008-11-10	106.60	106.60	98.10	98.10	515
2008-11-11	95.20	96.60	93.80	95.48	1150
2008-11-12	90.80	92.50	90.00	90.20	283
2008-11-13	86.70	92.51	86.50	92.51	1044
2008-11-14	83.80	94.20	83.80	93.89	111
2008-11-17	86.20	90.80	86.20	88.70	1617
2008-11-18	89.30	90.00	85.00	87.00	625
2008-11-19	86.40	86.40	82.00	82.00	82
2008-11-20	80.00	82.25	75.30	75.30	1618
2008-11-21	76.50	79.30	75.84	76.10	331
2008-11-24	79.70	86.10	79.70	85.50	663
2008-11-25	100.50	100.50	84.60	88.20	1082
2008-11-26	87.61	90.70	87.61	89.50	1326
2008-11-28	88.80	89.80	88.80	89.80	215
2008-12-01	89.70	89.70	84.70	84.96	357
2008-12-02	85.70	85.70	84.06	85.00	393
2008-12-03	85.40	85.60	85.40	85.60	250
2008-12-04	87.10	87.10	84.30	84.40	364
2008-12-05	83.90	83.90	82.50	83.04	588
2008-12-08	87.50	90.43	87.50	90.29	701
2008-12-09	90.10	92.69	88.00	90.28	2478
2008-12-10	93.10	93.10	91.50	92.60	376
2008-12-11	92.80	92.80	91.90	91.90	94
2008-12-12	87.20	91.80	87.20	91.70	657
2008-12-15	94.60	94.60	91.50	91.70	2925
2008-12-16	93.10	97.70	93.08	97.70	549
2008-12-17	95.90	97.99	95.90	97.50	1021
2008-12-18	98.80	98.80	94.40	94.38	532
2008-12-19	95.00	96.30	93.90	94.30	2620
2008-12-22	94.50	94.50	93.21	93.48	310
2008-12-23	94.00	94.00	93.60	93.60	590
2008-12-24	96.70	96.70	94.81	95.50	1396
2008-12-26	93.30	93.30	93.30	93.30	750
2008-12-29	94.80	94.90	92.80	93.96	2049
2008-12-30	93.90	94.00	89.70	92.46	4207
2008-12-31	93.00	93.20	90.90	92.40	256
2009-01-02	94.94	97.47	93.70	97.47	162
2009-01-05	98.40	99.00	97.50	98.90	206
2009-01-06	96.80	103.00	96.70	103.00	2844
2009-01-07	103.30	103.30	98.82	98.82	388
2009-01-08	96.20	98.00	96.20	98.00	40
2009-01-09	99.10	99.60	96.80	97.10	1695
2009-01-12	95.40	96.90	93.20	93.20	998
2009-01-13	93.10	93.34	88.70	93.34	521
2009-01-14	92.50	92.50	85.50	86.50	2937
2009-01-15	87.10	87.10	83.20	84.30	1495
2009-01-16	89.00	91.30	89.00	91.30	2500
2009-01-20	88.80	88.80	81.70	81.70	228
2009-01-21	83.10	86.10	83.10	86.10	101
2009-01-22	79.40	84.30	79.40	82.80	117
2009-01-23	82.80	83.80	81.20	83.80	530
2009-01-26	83.20	84.70	83.20	83.90	237
2009-01-27	84.20	85.40	84.20	84.70	98
2009-01-28	87.20	89.90	86.90	87.30	413
2009-01-30	85.30	85.30	85.30	85.30	10
2009-02-02	84.60	84.60	82.40	83.60	290
2009-02-03	84.50	84.50	84.30	84.30	240
2009-02-04	85.70	86.40	82.80	83.20	1097
2009-02-05	83.80	85.40	83.80	85.40	515
2009-02-06	86.00	86.70	85.93	86.70	810
2009-02-09	87.70	90.00	87.70	90.00	1252
2009-02-10	89.00	89.00	86.11	86.11	1071
2009-02-11	84.10	86.20	84.10	84.90	248
2009-02-17	78.90	80.00	78.10	78.10	1144
2009-02-18	77.60	77.60	76.20	76.74	216
2009-02-19	77.60	77.60	76.80	76.80	538
2009-02-20	72.50	75.80	71.60	74.80	471
2009-02-23	73.60	73.70	71.70	71.86	490
2009-02-24	73.00	73.80	73.00	73.80	50
2009-02-25	72.30	72.30	72.30	72.30	30
2009-02-26	75.70	76.90	75.60	75.60	245
2009-02-27	75.70	75.70	74.10	74.56	151
2009-03-02	71.10	71.35	69.10	69.10	596
2009-03-03	69.43	69.43	69.43	69.43	10
2009-03-04	71.50	71.72	71.50	71.72	100
2009-03-05	71.50	71.50	67.50	67.81	190
2009-03-06	67.80	67.90	66.10	66.40	310
2009-03-10	69.30	71.16	69.30	71.16	77
2009-03-11	71.98	71.98	71.98	71.98	12
2009-03-12	72.40	74.82	72.40	74.82	832
2009-03-13	76.50	76.50	75.00	76.41	70
2009-03-16	79.40	79.40	76.50	77.90	908
2009-03-17	65.00	75.00	65.00	75.00	105
2009-03-18	78.90	78.90	78.90	78.90	90
2009-03-20	81.00	82.80	81.00	81.50	330
2009-03-23	75.00	89.00	75.00	86.70	804
2009-03-24	101.50	101.50	85.80	87.00	3263
2009-03-25	84.40	85.00	82.10	83.40	1926
2009-03-26	83.70	85.90	83.70	85.90	780
2009-03-27	82.40	82.60	79.20	81.20	3736
2009-03-30	76.10	76.10	76.10	76.10	300
2009-04-01	78.80	83.70	78.80	83.70	693
2009-04-02	85.40	86.50	85.40	86.50	180
2009-04-03	82.70	90.00	78.40	87.30	230
2009-04-06	94.60	94.60	86.50	89.30	308
2009-04-07	85.60	85.60	85.60	85.60	60
2009-04-09	89.80	92.17	89.80	92.17	340
2009-04-13	91.70	93.58	91.70	93.58	428
2009-04-14	86.00	92.70	79.40	92.00	1159
2009-04-15	88.60	93.00	88.60	92.70	140
2009-04-16	97.21	97.60	97.21	97.60	40
2009-04-17	98.00	98.30	97.40	98.30	166
2009-04-20	91.00	91.00	89.00	90.11	299
2009-04-21	90.10	91.57	89.10	91.57	480
2009-04-22	93.50	93.50	92.70	92.70	170
2009-04-23	94.18	95.60	93.80	95.60	79
2009-04-24	97.55	98.30	96.90	97.70	260
2009-04-27	95.60	96.40	95.30	96.40	202
2009-04-28	94.50	95.00	94.30	94.30	186
2009-04-29	97.10	97.10	97.10	97.10	90
2009-04-30	100.00	100.00	98.40	98.70	310
2009-05-01	98.50	99.20	98.50	99.20	60
2009-05-04	104.00	105.90	99.00	99.00	140
2009-05-05	89.60	107.20	83.40	107.20	614
2009-05-06	117.10	117.10	106.60	108.80	1015
2009-05-07	109.20	114.00	105.78	107.50	2131
2009-05-08	110.50	111.60	110.28	111.04	564
2009-05-11	105.90	110.30	102.50	102.50	258
2009-05-12	110.00	110.00	107.00	108.20	101
2009-05-13	105.90	105.90	101.10	101.40	449
2009-05-14	101.98	106.10	101.98	102.50	121
2009-05-15	106.50	106.50	101.68	103.84	405
2009-05-18	99.60	110.00	99.60	110.00	152
2009-05-19	110.80	111.80	106.40	111.70	519
2009-05-20	113.22	113.65	113.22	113.65	114
2009-05-21	108.70	112.10	108.70	112.10	270
2009-05-22	110.40	113.50	110.40	111.18	115
2009-05-27	110.00	114.00	110.00	113.20	102
2009-05-28	113.50	114.00	111.59	111.59	83
2009-05-29	113.30	114.00	112.40	112.40	190
2009-06-01	117.10	120.80	116.60	118.21	246
2009-06-02	123.40	123.40	120.80	121.50	581
2009-06-03	118.90	118.90	114.45	114.50	150
2009-06-04	114.90	117.00	114.90	116.60	235
2009-06-05	118.50	118.50	113.40	113.70	400
2009-06-08	113.58	113.58	111.30	113.25	219
2009-06-09	116.60	118.80	113.90	117.02	1125
2009-06-10	117.80	117.80	114.50	117.04	454
2009-06-11	117.60	117.60	117.60	117.60	40
2009-06-12	116.88	118.70	116.88	118.70	130
2009-06-15	112.30	112.40	112.30	112.40	115
2009-06-16	113.10	113.10	104.40	110.60	190
2009-06-17	109.94	112.00	109.38	109.38	150
2009-06-18	109.46	109.46	108.70	108.70	131
2009-06-23	105.40	107.00	105.40	107.00	110
2009-06-24	110.70	110.70	106.10	106.10	182
2009-06-25	105.50	106.92	105.50	106.80	215
2009-06-26	109.70	109.70	107.42	107.42	120
2009-06-29	110.00	110.00	108.70	109.99	170
2009-06-30	110.50	110.50	110.42	110.42	45
2009-07-01	112.40	112.40	112.15	112.15	50
2009-07-02	109.73	109.73	107.70	109.09	388
2009-07-06	106.70	107.02	105.20	107.02	154
2009-07-07	107.90	107.90	105.00	105.00	130
2009-07-08	103.90	104.00	102.80	103.53	1113
2009-07-09	106.00	106.00	104.92	104.92	210
2009-07-10	104.30	106.00	102.79	105.30	689
2009-07-13	105.90	107.20	105.30	106.80	540
2009-07-14	108.40	108.40	108.10	108.40	225
2009-07-15	111.30	113.60	111.30	113.60	1048
2009-07-16	113.10	114.87	113.10	114.87	943
2009-07-17	115.30	115.30	113.50	113.50	981
2009-07-20	123.30	123.30	115.00	116.90	1475
2009-07-21	117.40	117.40	115.10	115.10	1116
2009-07-22	114.60	120.20	114.60	116.32	627
2009-07-23	116.60	119.60	116.60	119.33	971
2009-07-24	124.50	124.50	119.25	123.80	892
2009-07-27	123.50	130.00	119.39	120.00	1302
2009-07-28	120.30	122.00	120.10	121.30	1664
2009-07-29	120.50	120.70	119.24	119.24	495
2009-07-30	120.00	122.80	120.00	122.10	1413
2009-07-31	122.90	129.40	121.90	123.30	1641
2009-08-03	125.30	126.30	124.30	126.30	2709
2009-08-04	126.20	127.10	126.20	126.28	763
2009-08-05	129.00	129.00	124.00	126.60	1624
2009-08-06	126.90	126.90	125.30	126.07	489
2009-08-07	126.40	126.70	121.80	126.31	555
2009-08-10	124.20	125.50	124.20	125.00	360
2009-08-11	124.70	126.90	124.00	124.50	1080
2009-08-12	124.40	126.40	124.40	125.60	189
2009-08-13	127.30	129.00	127.30	128.60	1120
2009-08-14	128.70	128.70	122.60	122.60	1205
2009-08-17	122.00	124.10	120.10	120.10	1950
2009-08-18	120.50	132.00	120.25	126.00	792
2009-08-19	123.80	126.90	122.20	126.60	1420
2009-08-20	126.60	128.20	124.04	124.04	1019
2009-08-21	125.80	131.29	125.80	130.70	1780
2009-08-24	132.58	133.90	132.16	132.16	2243
2009-08-25	133.50	136.90	133.02	133.40	1107
2009-08-26	133.60	133.60	131.26	133.00	7227
2009-08-27	131.10	133.70	129.60	133.00	717
2009-08-28	134.00	134.00	132.90	133.00	215
2009-08-31	132.00	132.00	129.60	130.41	813
2009-09-01	128.30	130.10	126.90	126.90	2450
2009-09-02	127.00	127.10	114.90	123.70	9651
2009-09-03	125.10	128.10	117.20	128.10	892
2009-09-04	128.50	130.20	128.20	129.78	573
2009-09-08	132.30	133.90	131.40	133.61	995
2009-09-09	134.60	135.10	133.00	134.30	4976
2009-09-10	134.40	135.70	131.90	135.00	613
2009-09-11	135.20	136.90	135.20	135.40	1350
2009-09-14	135.20	137.50	134.10	136.63	1509
2009-09-15	136.50	138.00	136.40	137.12	573
2009-09-16	139.60	141.10	139.60	140.65	1659
2009-09-17	140.30	141.99	140.00	140.50	1056
2009-09-18	140.30	142.30	140.30	141.98	2282
2009-09-21	140.10	142.90	138.31	140.00	4451
2009-09-22	142.30	144.51	140.60	141.90	2053
2009-09-23	142.50	142.90	139.80	139.80	2007
2009-09-24	139.60	139.60	135.10	136.89	2411
2009-09-25	136.00	136.00	134.41	134.48	491
2009-09-28	135.00	137.70	135.00	137.70	694
2009-09-29	137.80	144.70	137.24	138.50	9788
2009-09-30	135.42	139.30	135.42	138.29	703
2009-10-01	135.80	137.00	134.50	134.50	910
2009-10-02	134.00	134.70	132.80	134.10	575
2009-10-05	135.50	136.40	134.14	135.60	320
2009-10-06	139.70	139.90	137.70	139.27	617
2009-10-07	138.35	139.40	137.10	138.70	207
2009-10-08	140.00	141.20	140.00	140.20	3236
2009-10-09	141.40	141.40	138.20	141.30	3109
2009-10-12	141.70	143.30	141.70	142.40	410
2009-10-13	143.00	143.00	141.31	142.40	127
2009-10-14	145.20	145.20	144.30	144.30	340
2009-10-15	146.90	146.90	142.20	145.90	372
2009-10-16	144.90	145.40	143.25	145.40	359
2009-10-19	144.30	146.70	144.10	146.70	484
2009-10-20	147.30	147.50	144.22	145.61	1374
2009-10-21	145.30	147.40	144.80	147.29	781
2009-10-22	142.90	146.20	142.34	145.89	1038
2009-10-23	145.90	146.09	144.20	144.20	187
2009-10-26	145.30	146.53	141.66	142.20	218
2009-10-27	141.20	142.26	141.20	142.26	4297
2009-10-28	140.10	140.10	132.90	133.95	1763
2009-10-29	135.40	140.60	133.00	140.60	1674
2009-10-30	140.10	140.10	132.50	133.00	9822
2009-11-02	133.40	134.00	132.60	133.10	686
2009-11-03	132.40	134.22	130.10	134.22	197
2009-11-04	136.54	136.54	132.80	132.80	318
2009-11-05	135.30	137.30	131.50	136.20	3770
2009-11-06	139.10	139.10	136.30	137.01	458
2009-11-09	141.84	141.95	140.20	141.00	1201
2009-11-10	142.40	143.10	140.68	142.80	513
2009-11-11	144.40	144.40	143.00	144.32	453
2009-11-12	143.09	144.40	143.00	143.10	706
2009-11-13	140.90	144.88	140.90	144.88	4290
2009-11-16	145.00	149.81	144.30	144.50	3486
2009-11-17	142.00	147.10	142.00	144.50	399
2009-11-18	142.80	144.80	142.80	144.80	39
2009-11-19	144.50	144.50	142.90	143.31	7246
2009-11-20	142.90	143.20	141.10	142.65	770
2009-11-23	145.00	145.00	144.20	144.20	154
2009-11-24	143.50	145.25	143.50	145.13	269
2009-11-25	145.90	148.46	145.00	147.55	1055
2009-11-27	143.70	146.30	140.10	140.10	522
2009-11-30	141.26	143.90	140.90	143.44	239
2009-12-01	144.90	146.90	144.90	146.90	300
2009-12-02	147.50	148.00	147.50	148.00	493
2009-12-03	148.00	149.80	147.90	149.70	430
2009-12-04	149.10	149.80	145.27	145.27	477
2009-12-07	145.70	148.00	144.10	146.58	3270
2009-12-08	145.90	148.95	137.60	144.64	1232
2009-12-09	142.50	143.50	141.20	143.50	141
2009-12-10	144.90	144.90	142.20	142.95	1080
2009-12-11	144.90	144.90	141.30	142.50	1491
2009-12-14	145.40	146.79	142.10	143.50	834
2009-12-15	143.60	145.80	143.00	145.30	1317
2009-12-16	146.05	146.20	145.00	145.00	422
2009-12-17	144.70	146.00	143.01	143.45	622
2009-12-18	146.40	146.40	143.20	144.00	651
2009-12-21	146.40	146.40	144.10	145.23	948
2009-12-22	145.40	145.40	145.00	145.00	165
2009-12-23	145.80	149.30	145.00	149.30	1150
2009-12-24	149.60	150.00	147.00	148.80	1210
2009-12-28	147.20	149.70	146.90	149.20	2247
2009-12-29	150.80	150.80	148.70	149.20	102
2009-12-30	150.10	150.10	149.00	149.00	710
2009-12-31	149.00	149.00	147.92	148.95	102
2010-01-04	149.00	152.70	149.00	150.96	866
2010-01-05	149.10	153.00	149.10	152.10	1799
2010-01-06	150.70	153.00	150.70	152.65	1031
2010-01-07	151.80	152.80	151.42	152.40	639
2010-01-08	153.20	153.20	152.00	152.90	861
2010-01-11	152.90	154.80	152.90	153.65	260
2010-01-12	151.60	152.90	151.00	151.00	2600
2010-01-13	152.10	154.60	151.50	154.60	665
2010-01-14	152.00	155.00	152.00	155.00	1425
2010-01-15	154.30	154.30	150.50	152.90	1714
2010-01-19	150.20	153.60	150.20	153.50	722
2010-01-20	151.30	151.32	150.00	150.70	235
2010-01-21	153.50	153.50	146.20	148.30	1575
2010-01-22	146.00	147.60	143.36	143.36	698
2010-01-25	144.60	146.60	144.60	145.50	112606
2010-01-26	144.00	146.50	144.00	145.10	493
2010-01-27	144.00	146.06	142.50	144.60	1047
2010-01-28	144.50	145.30	141.90	142.40	646
2010-01-29	142.80	144.30	141.10	142.10	777
2010-02-01	142.60	143.50	142.50	143.20	784
2010-02-02	144.20	145.60	142.70	145.60	969
2010-02-03	144.50	144.50	142.50	143.90	394
2010-02-04	140.20	140.20	137.40	138.10	1555
2010-02-05	137.30	137.60	135.00	136.90	958
2010-02-08	137.70	137.70	137.70	137.70	20
2010-02-09	138.10	139.20	137.90	139.10	240
2010-02-10	137.80	138.80	137.40	138.80	716
2010-02-11	139.90	140.70	139.50	140.70	4479
2010-02-12	138.60	138.70	137.60	137.60	335
2010-02-16	139.20	141.60	139.20	141.50	406
2010-02-17	142.00	142.80	141.00	141.60	895
2010-02-18	141.40	143.00	141.00	142.86	321
2010-02-19	141.00	142.80	141.00	142.52	196
2010-02-22	142.60	143.10	141.67	142.90	571
2010-02-23	142.40	142.40	140.89	141.10	375
2010-02-24	141.80	141.90	141.10	141.80	191
2010-02-25	139.90	142.00	139.40	141.60	634
2010-02-26	142.20	143.00	141.76	141.84	434
2010-03-01	141.80	143.90	140.60	143.83	978
2010-03-02	144.70	145.10	144.00	144.20	509
2010-03-03	145.70	146.40	145.07	145.60	746
2010-03-04	145.40	145.40	145.30	145.30	40
2010-03-05	146.80	147.30	145.75	147.30	286
2010-03-08	147.50	148.30	147.50	148.13	458
2010-03-09	146.90	148.20	146.77	146.77	680
2010-03-10	146.90	149.10	146.90	148.50	1026
2010-03-11	149.40	149.40	148.10	148.10	323
2010-03-12	149.60	150.40	149.20	149.60	570
2010-03-15	149.60	149.60	148.00	148.40	1547
2010-03-16	149.80	150.60	149.10	149.10	959
2010-03-17	150.90	151.70	150.33	150.40	1067
2010-03-18	150.10	150.46	149.00	149.80	450
2010-03-19	149.10	149.10	147.50	147.80	415
2010-03-22	145.10	148.70	145.10	148.42	722
2010-03-23	148.70	149.54	148.45	149.54	337
2010-03-24	148.20	148.20	147.40	147.82	1209
2010-03-25	147.80	147.80	145.80	145.80	1382
2010-03-26	146.10	147.30	146.10	146.70	303
2010-03-29	146.97	147.40	146.97	147.40	23
2010-03-30	147.50	148.40	147.50	148.30	175
2010-03-31	148.50	148.62	147.52	147.82	460
2010-04-01	148.90	149.70	148.80	149.50	933
2010-04-05	150.00	151.00	150.00	150.00	1092
2010-04-06	149.70	150.80	149.04	150.80	254
2010-04-07	149.20	149.70	149.00	149.00	323
2010-04-08	148.00	148.90	146.00	148.70	473
2010-04-09	148.76	150.69	148.40	150.00	648
2010-04-12	151.50	151.50	150.60	151.30	886
2010-04-13	150.50	150.90	149.60	150.90	2007
2010-04-14	151.50	151.90	150.90	151.70	415
2010-04-15	150.70	151.60	150.60	151.20	445
2010-04-16	148.39	149.10	148.10	149.00	648
2010-04-19	148.50	148.50	148.40	148.40	29
2010-04-20	149.41	150.30	149.41	149.89	487
2010-04-21	150.00	150.01	149.77	149.80	182
2010-04-22	148.40	148.70	147.10	148.70	244
2010-04-23	147.60	149.06	147.60	149.06	329
2010-04-26	148.80	149.34	148.60	148.60	515
2010-04-27	148.00	148.00	144.60	145.05	709
2010-04-28	144.60	144.80	143.30	144.10	224
2010-04-29	144.90	145.86	144.70	145.60	1352
2010-04-30	145.70	146.00	144.60	144.60	1185
2010-05-03	144.60	146.00	144.60	146.00	1628
2010-05-04	143.20	143.20	140.00	140.29	869
2010-05-05	138.70	138.80	137.21	138.20	972
2010-05-06	136.50	136.50	114.10	125.70	11647
2010-05-07	130.70	131.50	125.90	129.30	1599
2010-05-10	138.60	138.60	136.40	137.10	2160
2010-05-11	135.83	137.86	135.50	136.40	859
2010-05-12	137.60	139.10	137.60	139.10	2096
2010-05-13	138.20	138.76	137.30	137.30	360
2010-05-14	133.10	133.89	133.03	133.03	759
2010-05-17	133.60	134.88	131.30	132.70	1237
2010-05-18	133.48	133.48	130.60	130.60	117
2010-05-19	130.70	132.32	129.90	132.00	446
2010-05-20	128.00	129.49	126.40	126.90	1817
2010-05-21	126.55	129.32	126.55	127.70	2231
2010-05-24	129.16	129.67	128.10	128.30	575
2010-05-25	124.40	127.98	124.30	127.98	1109
2010-05-26	128.00	128.00	127.34	127.34	1453
2010-05-27	129.20	131.90	129.00	131.90	157
2010-05-28	130.70	131.50	130.50	131.50	67
2010-06-01	129.20	131.50	128.40	128.40	1334
2010-06-02	130.45	131.60	129.90	131.30	392
2010-06-03	132.30	132.30	131.85	132.00	331
2010-06-04	129.80	129.80	126.60	126.60	454
2010-06-07	128.00	128.50	125.60	125.60	183
2010-06-08	125.30	126.54	125.30	125.56	317
2010-06-09	128.16	128.20	128.12	128.12	80
2010-06-10	129.20	129.20	129.20	129.20	12
2010-06-11	130.00	131.00	130.00	130.80	184
2010-06-14	134.10	134.60	132.50	132.50	1096
2010-06-15	134.70	137.40	134.70	137.30	624
2010-06-16	135.96	136.89	135.96	136.10	267
2010-06-17	137.80	137.80	136.70	137.60	363
2010-06-18	137.00	137.00	137.00	137.00	27
2010-06-21	140.10	140.10	137.50	137.50	338
2010-06-22	137.50	137.80	135.10	135.10	141
2010-06-23	135.15	135.57	134.00	134.20	150
2010-06-24	131.50	131.50	130.10	130.80	205
2010-06-25	130.00	131.50	130.00	131.50	70
2010-06-28	130.70	131.18	130.21	130.40	636
2010-06-29	128.60	128.60	126.50	126.50	585
2010-06-30	127.70	127.70	125.10	125.10	284
2010-07-01	126.70	127.60	124.70	127.20	1880
2010-07-02	128.60	128.70	127.20	127.70	517
2010-07-06	129.10	130.11	128.00	128.30	1115
2010-07-07	130.78	131.72	130.50	131.72	355
2010-07-08	133.60	134.20	132.90	133.80	592
2010-07-09	133.70	134.20	133.20	134.20	670
2010-07-12	132.30	133.24	132.26	133.24	399
2010-07-13	135.00	135.48	135.00	135.00	167
2010-07-14	134.90	134.90	134.54	134.54	63
2010-07-15	134.90	134.90	134.20	134.30	170
2010-07-16	134.50	134.50	132.30	132.30	177
2010-07-19	133.00	133.00	133.00	133.00	50
2010-07-20	134.10	134.60	134.10	134.60	140
2010-07-21	132.50	132.50	132.50	132.50	20
2010-07-22	135.20	135.20	134.70	134.70	550
2010-07-23	135.30	136.90	134.80	136.90	920
2010-07-26	136.90	138.10	136.90	137.40	345
2010-07-27	138.57	138.57	137.90	137.90	100
2010-07-28	138.40	138.40	137.34	137.34	516
2010-07-29	138.80	139.10	136.77	138.20	678
2010-07-30	137.24	137.90	137.00	137.90	507
2010-08-02	140.20	141.60	140.20	141.50	920
2010-08-03	140.90	141.70	140.60	141.60	575
2010-08-04	140.93	142.00	140.93	141.90	336
2010-08-05	140.90	141.10	140.90	141.10	50
2010-08-06	141.50	141.50	140.00	140.80	1071
2010-08-09	141.80	142.10	141.40	142.00	245
2010-08-10	140.30	141.40	139.57	141.40	580
2010-08-11	137.80	137.80	135.00	135.20	751
2010-08-12	135.00	135.00	134.50	134.50	110
2010-08-13	134.60	134.60	134.30	134.30	60
2010-08-16	135.20	135.20	134.50	134.50	90
2010-08-17	135.50	137.00	135.40	135.90	943
2010-08-18	135.81	137.00	135.81	136.20	911
2010-08-19	136.70	136.90	134.17	134.50	2027
2010-08-20	133.10	133.20	132.50	132.50	513
2010-08-23	134.30	134.30	132.80	132.80	871
2010-08-24	131.50	131.70	131.30	131.50	226
2010-08-25	130.70	131.50	128.90	131.50	1091
2010-08-26	131.10	132.10	131.10	131.30	83
2010-08-27	132.60	132.60	132.30	132.46	290
2010-08-30	132.90	133.00	132.60	132.60	348
2010-08-31	132.90	133.40	132.80	132.80	759
2010-09-01	135.50	136.90	135.50	136.80	292
2010-09-02	137.20	137.60	136.90	137.60	106
2010-09-03	138.40	138.70	138.40	138.46	584
2010-09-07	137.90	137.90	136.00	136.00	2554
2010-09-08	138.10	138.10	136.90	136.96	564
2010-09-09	139.40	139.40	137.96	138.30	1414
2010-09-10	138.30	138.50	138.30	138.30	230
2010-09-13	140.00	140.50	139.90	140.50	1026
2010-09-14	139.60	142.00	139.60	142.00	942
2010-09-15	141.70	141.80	140.70	141.60	1530
2010-09-16	141.60	142.50	141.60	142.40	1800
2010-09-17	142.30	142.30	141.30	141.50	462
2010-09-20	142.20	144.00	142.20	144.00	3867
2010-09-21	144.60	144.80	143.17	144.20	1496
2010-09-22	145.30	145.30	143.48	144.00	1286
2010-09-23	142.90	143.70	142.31	142.60	1020
2010-09-24	144.00	144.70	143.20	144.29	63853
2010-09-27	144.10	144.10	143.10	143.60	2792
2010-09-28	144.30	144.90	143.00	144.80	2581
2010-09-29	143.90	144.90	143.60	144.40	1371
2010-09-30	145.10	146.30	143.90	144.50	826
2010-10-01	145.80	146.72	144.00	145.30	1517
2010-10-04	144.10	144.10	142.50	143.40	1872
2010-10-05	145.20	147.00	145.20	146.80	3192
2010-10-06	149.00	149.00	144.20	147.40	2123
2010-10-07	148.10	148.10	146.20	146.90	830
2010-10-08	147.20	147.69	146.00	147.60	1665
2010-10-11	147.70	147.90	147.40	147.40	1523
2010-10-12	146.60	147.80	146.11	147.70	3110
2010-10-13	147.90	149.30	147.90	148.90	1370
2010-10-14	148.60	150.30	148.60	149.50	4475
2010-10-15	150.90	150.90	148.90	149.75	4280
2010-10-18	149.30	150.80	149.30	150.60	2370
2010-10-19	148.30	148.90	146.50	147.50	2975
2010-10-20	148.40	150.80	148.10	150.30	4450
2010-10-21	151.90	151.90	149.48	150.20	4730
2010-10-22	150.50	151.60	150.31	150.90	3006
2010-10-25	152.00	152.40	151.12	151.20	2044
2010-10-26	149.70	151.20	149.30	150.50	4489
2010-10-27	149.60	150.70	148.50	149.70	2940
2010-10-28	150.50	151.20	150.10	151.00	2257
2010-10-29	150.30	151.40	150.30	151.30	3288
2010-11-01	151.40	151.80	149.90	150.60	3308
2010-11-02	152.60	153.50	152.48	152.80	3590
2010-11-03	153.20	153.50	151.44	153.50	1830
2010-11-04	155.20	157.00	154.20	155.30	9220
2010-11-05	153.90	153.90	152.80	153.70	3808
2010-11-08	152.00	153.40	151.20	152.30	1182
2010-11-09	152.10	153.00	149.90	149.90	2273
2010-11-10	151.00	151.30	149.00	151.10	5288
2010-11-11	149.30	149.30	147.90	148.60	865
2010-11-12	148.40	148.70	146.00	148.10	2046
2010-11-15	149.60	149.70	148.35	149.10	1525
2010-11-16	148.10	148.10	143.70	144.60	4634
2010-11-17	146.09	146.70	146.09	146.50	1052
2010-11-18	148.30	148.60	147.00	147.60	28912
2010-11-19	147.20	148.90	147.20	148.90	1415
2010-11-22	147.50	147.50	145.80	147.20	27402
2010-11-23	144.40	144.80	143.02	143.50	1396
2010-11-24	144.80	145.10	144.10	144.70	1324
2010-11-26	142.40	143.20	141.30	142.70	1806
2010-11-29	141.10	141.20	139.20	141.00	1936
2010-11-30	139.60	140.00	137.80	138.80	2423
2010-12-01	142.30	142.90	140.90	142.70	3520
2010-12-02	142.80	145.50	142.80	145.50	632
2010-12-03	145.20	147.20	145.20	147.20	2031
2010-12-06	145.90	146.29	145.20	146.00	2493
2010-12-07	148.00	148.00	145.30	145.90	1485
2010-12-08	146.30	146.80	145.80	146.30	426
2010-12-09	147.00	147.00	146.10	146.60	611
2010-12-10	146.50	147.20	146.20	147.20	2156
2010-12-13	147.60	148.20	147.60	148.20	970
2010-12-14	148.00	148.60	147.20	147.60	9236
2010-12-15	146.80	147.30	145.51	145.60	777
2010-12-16	146.40	146.80	145.70	146.70	4598
2010-12-17	146.00	146.50	145.66	146.50	5051
2010-12-20	147.50	147.50	146.30	147.00	2905
2010-12-21	147.00	148.14	147.00	147.90	728
2010-12-22	147.90	148.00	147.20	147.40	4683
2010-12-23	148.10	148.10	146.40	147.40	2121
2010-12-27	145.90	146.60	145.90	146.10	2127
2010-12-28	147.20	147.20	146.10	146.76	5109
2010-12-29	147.03	147.90	147.03	147.70	1081
2010-12-30	147.10	147.98	146.90	147.70	1105
2010-12-31	147.50	148.70	147.50	148.00	979
2011-01-03	149.20	149.80	148.69	149.00	3435
2011-01-04	149.70	149.70	147.50	148.20	4658
2011-01-05	146.20	148.00	146.00	147.60	2876
2011-01-06	147.60	147.60	145.42	145.90	3253
2011-01-07	145.90	146.00	144.28	144.90	1254
2011-01-10	144.00	144.40	143.00	144.10	1456
2011-01-11	144.30	145.20	144.11	145.10	2672
2011-01-12	147.10	148.00	146.10	148.00	1631
2011-01-13	149.70	149.80	148.90	149.20	3193
2011-01-14	149.00	149.80	148.50	149.80	9069
2011-01-18	151.20	151.20	150.50	151.00	1495
2011-01-19	152.40	152.40	150.68	151.10	2224
2011-01-20	151.20	151.80	150.10	151.20	7100
2011-01-21	151.80	153.40	151.80	153.20	3238
2011-01-24	152.50	153.90	152.50	153.30	4925
2011-01-25	152.10	153.20	151.20	153.20	3801
2011-01-26	153.10	153.60	152.70	153.50	34300
2011-01-27	152.70	153.80	152.70	153.80	2285
2011-01-28	153.70	153.70	150.50	150.80	2651
2011-01-31	151.60	152.30	151.00	151.66	2303
2011-02-01	152.90	154.40	152.60	154.40	2338
2011-02-02	153.40	153.80	153.00	153.00	882
2011-02-03	152.90	153.80	152.00	153.60	3705
2011-02-04	153.50	154.09	152.60	153.70	5166
2011-02-07	153.10	153.60	152.80	153.50	4632
2011-02-08	153.70	154.20	153.00	154.20	2470
2011-02-09	154.60	154.60	153.70	154.20	2167
2011-02-10	152.90	153.20	151.95	152.90	2661
2011-02-11	152.50	153.50	152.10	153.20	1088
2011-02-14	152.51	152.81	152.29	152.60	562
2011-02-15	152.40	152.60	151.70	152.20	945
2011-02-16	154.00	154.40	153.87	154.20	966
2011-02-17	154.59	155.70	154.59	155.50	669
2011-02-18	155.21	155.90	155.21	155.90	2700
2011-02-22	153.70	153.89	151.20	152.00	2297
2011-02-23	152.40	152.76	150.90	151.10	18360
2011-02-24	151.80	152.20	151.00	151.67	1835
2011-02-25	152.73	154.09	152.73	153.90	1528
2011-02-28	155.60	156.00	154.61	155.60	2673
2011-03-01	155.80	155.80	153.00	153.10	1629
2011-03-02	153.10	154.60	153.10	154.30	33877
2011-03-03	155.10	155.70	154.60	155.70	1159
2011-03-04	154.60	155.30	153.40	154.10	2702
2011-03-07	154.60	155.50	153.40	154.20	2456
2011-03-08	153.70	155.00	153.50	154.40	953
2011-03-09	154.70	155.20	154.10	155.00	1355
2011-03-10	153.30	153.40	152.20	152.40	1762
2011-03-11	151.60	153.90	151.60	153.80	1154
2011-03-14	151.90	153.10	151.90	153.10	918
2011-03-15	148.30	151.00	147.14	150.60	2335
2011-03-16	150.10	150.60	146.20	147.50	3695
2011-03-17	150.70	150.70	149.30	150.00	1442
2011-03-18	151.70	151.80	151.00	151.20	1653
2011-03-21	153.20	154.40	153.20	154.30	4037
2011-03-22	155.10	155.10	153.90	154.80	2182
2011-03-23	154.10	155.08	153.53	154.70	558
2011-03-24	155.50	156.40	154.85	155.80	702
2011-03-25	154.30	154.30	152.80	152.80	948
2011-03-28	153.70	153.80	152.80	152.80	301
2011-03-29	153.50	154.60	152.65	154.50	1179
2011-03-30	155.40	156.60	155.20	156.50	3888
2011-03-31	155.50	156.70	155.50	156.40	2086
2011-04-01	156.80	158.10	156.71	157.60	4532
2011-04-04	158.80	159.10	158.20	158.50	2037
2011-04-05	157.90	158.80	157.11	158.00	4968
2011-04-06	159.10	160.50	158.90	159.70	1772
2011-04-07	159.80	160.10	158.60	159.60	3097
2011-04-08	159.90	160.80	159.80	160.40	2062
2011-04-11	160.90	161.10	159.81	160.00	1284
2011-04-12	159.50	159.80	158.55	158.55	1256
2011-04-13	159.10	160.00	158.74	159.00	1404
2011-04-14	158.40	159.80	158.40	159.70	2229
2011-04-15	159.30	159.80	158.60	159.20	2151
2011-04-18	157.20	157.20	155.80	157.20	663
2011-04-19	157.80	158.30	157.60	158.20	1796
2011-04-20	160.70	161.40	160.70	161.30	743
2011-04-21	161.90	162.20	161.50	161.96	1924
2011-04-25	162.60	162.60	161.26	162.00	2104
2011-04-26	162.60	163.20	162.10	163.00	2806
2011-04-27	163.40	165.00	162.70	165.00	1673
2011-04-28	164.80	165.70	164.80	165.70	1386
2011-04-29	165.80	166.20	164.62	165.90	1545
2011-05-02	166.00	166.40	165.00	165.10	1777
2011-05-03	165.00	165.50	163.92	164.20	5371
2011-05-04	165.20	165.20	163.00	163.60	2462
2011-05-05	162.10	162.10	160.00	160.40	5580
2011-05-06	162.10	162.60	160.00	160.60	2141
2011-05-09	160.50	161.20	159.80	161.11	1514
2011-05-10	161.50	162.70	161.20	162.70	4546
2011-05-11	162.00	162.00	159.60	160.10	2142
2011-05-12	159.80	161.50	159.28	161.20	2291
2011-05-13	161.00	161.00	157.80	158.80	3847
2011-05-16	159.20	160.10	158.32	158.60	3449
2011-05-17	158.60	159.10	157.50	159.10	2166
2011-05-18	159.10	160.10	158.49	160.10	1231
2011-05-19	160.10	161.02	159.80	160.58	2150
2011-05-20	160.00	160.30	158.80	159.40	9860
2011-05-23	156.60	157.20	155.60	156.60	3781
2011-05-24	157.50	157.90	156.80	157.40	2488
2011-05-25	156.40	157.90	156.10	157.50	2305
2011-05-26	158.00	158.60	156.95	158.10	1658
2011-05-27	158.80	159.90	158.70	159.70	3121
2011-05-31	160.80	161.50	160.26	161.50	2349
2011-06-01	161.00	161.00	158.10	158.50	14357
2011-06-02	159.10	159.60	158.10	159.30	2517
2011-06-03	158.40	160.40	158.30	160.00	4012
2011-06-06	159.50	159.60	157.30	157.30	5482
2011-06-07	160.00	160.50	159.20	159.30	1160
2011-06-08	158.60	158.90	157.51	157.80	3093
2011-06-09	158.20	159.50	158.20	159.00	2131
2011-06-10	157.20	157.90	155.30	155.50	2403
2011-06-13	156.00	156.70	155.20	155.96	3903
2011-06-14	157.70	158.60	157.58	158.20	2751
2011-06-15	156.10	156.10	153.40	153.50	3477
2011-06-16	153.70	154.20	152.40	153.00	2710
2011-06-17	155.10	156.10	154.70	155.32	831
2011-06-20	153.90	155.41	153.90	155.20	1856
2011-06-21	156.30	157.49	156.30	157.16	8228
2011-06-22	156.70	157.40	156.20	156.40	1403
2011-06-23	153.50	154.70	152.50	154.70	1904
2011-06-24	151.40	151.50	149.60	150.10	2006
2011-06-27	149.60	151.20	149.60	150.80	1841
2011-06-28	151.20	152.10	151.20	152.10	2212
2011-06-29	153.30	154.30	152.90	154.10	2062
2011-06-30	155.00	156.20	154.79	156.00	3211
2011-07-01	155.90	157.80	155.90	157.80	1917
2011-07-05	156.90	156.90	155.90	156.30	1154
2011-07-06	155.30	155.80	154.40	155.20	1985
2011-07-07	156.90	157.20	156.30	156.90	4787
2011-07-08	155.40	155.70	154.60	155.20	3976
2011-07-11	152.10	152.40	151.00	151.40	5032
2011-07-12	150.50	151.20	150.10	150.20	4781
2011-07-13	151.60	153.10	151.60	152.00	3056
2011-07-14	153.00	153.02	150.60	151.30	8335
2011-07-15	151.00	151.00	150.20	150.60	4047
2011-07-18	148.60	148.77	147.00	147.55	5614
2011-07-19	149.00	150.50	149.00	150.34	1797
2011-07-20	150.50	151.00	149.70	150.97	760
2011-07-21	152.50	154.00	152.50	153.78	7511
2011-07-22	153.80	154.15	153.33	153.90	989
2011-07-25	153.00	153.41	152.70	153.00	1553
2011-07-26	153.20	154.00	152.71	153.00	4567
2011-07-27	152.50	152.50	150.10	151.00	2242
2011-07-28	151.10	151.76	150.00	150.00	1562
2011-07-29	150.00	151.28	148.90	150.20	4495
2011-08-01	152.20	152.20	147.50	149.70	2147
2011-08-02	148.50	148.60	145.00	145.00	6096
2011-08-03	146.40	146.64	144.10	146.60	2683
2011-08-04	143.60	143.60	138.10	138.20	9027
2011-08-05	141.30	141.30	135.00	139.20	5232
2011-08-08	134.80	135.30	127.50	128.06	19153
2011-08-09	131.50	133.90	126.85	133.90	9485
2011-08-10	132.50	133.10	129.50	129.82	4242
2011-08-11	130.80	137.80	130.79	136.40	8352
2011-08-12	137.70	138.30	137.00	137.50	2601
2011-08-15	139.50	141.50	139.50	141.00	3401
2011-08-16	138.60	140.00	137.73	139.52	3339
2011-08-17	140.90	141.80	139.60	140.40	4935
2011-08-18	136.40	136.40	134.10	135.70	8863
2011-08-19	134.00	136.20	133.40	133.60	3079
2011-08-22	137.90	137.90	135.00	135.10	1763
2011-08-23	136.20	139.20	136.10	139.10	1499
2011-08-24	138.90	140.50	138.50	140.37	13344
2011-08-25	137.99	137.99	136.70	137.50	793
2011-08-26	136.00	139.11	135.50	139.10	845
2011-08-29	141.30	143.20	141.30	143.20	403
2011-08-30	141.60	143.40	141.38	142.90	1384
2011-08-31	143.90	144.50	142.60	143.30	1317
2011-09-01	143.30	143.80	141.80	141.80	2688
2011-09-02	139.60	140.55	139.10	139.40	3181
2011-09-06	134.80	136.30	133.70	136.29	17375
2011-09-07	137.70	139.85	137.14	139.50	1536
2011-09-08	137.50	139.23	136.80	137.40	3420
2011-09-09	135.20	135.40	132.80	133.60	3466
2011-09-12	131.10	132.60	130.00	132.50	2361
2011-09-13	132.60	133.60	132.30	133.60	2917
2011-09-14	134.00	136.00	132.40	135.44	4268
2011-09-15	136.80	137.10	135.40	136.95	2914
2011-09-16	137.40	137.50	136.40	136.80	2770
2011-09-19	133.50	135.00	132.70	134.60	3559
2011-09-20	135.20	136.10	134.10	134.50	1468
2011-09-21	133.90	133.90	130.80	130.80	544
2011-09-22	127.30	128.00	125.00	126.23	5778
2011-09-23	125.60	127.70	125.60	127.48	4811
2011-09-26	126.80	128.40	123.50	127.90	2717
2011-09-27	129.90	132.10	129.50	129.50	8666
2011-09-28	130.19	130.30	127.40	127.50	1485
2011-09-29	129.60	130.70	127.80	129.30	1236
2011-09-30	127.30	128.80	126.60	126.60	1483
2011-10-03	125.60	126.80	122.40	123.00	4095
2011-10-04	121.50	123.60	119.40	123.60	6922
2011-10-05	123.90	127.00	123.90	127.00	1446
2011-10-06	126.80	130.00	126.80	129.80	1543
2011-10-07	130.80	130.80	128.17	129.10	2480
2011-10-10	131.80	133.60	131.40	133.20	2557
2011-10-11	132.30	133.00	132.24	132.70	1723
2011-10-12	135.00	135.70	134.40	135.12	2266
2011-10-13	134.30	134.80	132.60	134.80	5135
2011-10-14	136.00	136.20	135.30	135.90	2387
2011-10-17	133.74	134.41	133.00	133.00	600
2011-10-18	133.50	136.10	132.10	135.90	1120
2011-10-19	136.10	136.10	133.60	133.60	1632
2011-10-20	134.10	134.40	132.41	134.30	2281
2011-10-21	136.60	136.60	135.25	136.20	604
2011-10-24	136.90	139.60	136.66	138.80	16855
2011-10-25	137.30	138.20	136.20	136.70	1439
2011-10-26	138.80	138.90	136.50	138.80	1325
2011-10-27	141.80	144.90	141.80	143.30	1817
2011-10-28	142.60	142.80	142.30	142.30	1354
2011-10-31	140.46	140.46	138.30	138.37	2553
2011-11-01	133.10	135.27	133.00	133.60	6312
2011-11-02	135.50	135.90	134.50	135.34	921
2011-11-03	137.40	138.80	136.76	138.50	1329
2011-11-04	135.54	137.40	135.54	137.00	3525
2011-11-07	137.40	138.05	136.25	137.90	1404
2011-11-08	138.20	139.52	137.39	139.20	1024
2011-11-09	134.80	134.90	132.30	132.60	4694
2011-11-10	134.14	135.51	133.62	134.80	1122
2011-11-11	136.40	138.10	136.20	137.30	1623
2011-11-14	135.90	135.90	134.50	135.00	542
2011-11-15	134.80	135.80	134.18	135.40	2018
2011-11-16	134.10	135.20	133.20	133.20	3159
2011-11-17	133.70	134.30	131.10	131.30	4895
2011-11-18	133.20	133.70	132.40	132.80	3544
2011-11-21	130.00	130.20	128.40	129.30	3711
2011-11-22	129.35	129.85	128.60	129.30	1731
2011-11-23	127.90	127.90	125.59	125.90	20215
2011-11-25	125.40	125.99	124.80	125.99	458
2011-11-28	130.40	130.40	128.50	128.60	1746
2011-11-29	130.20	130.50	129.40	130.10	3501
2011-11-30	136.00	136.50	134.81	136.50	2121
2011-12-01	135.40	135.60	134.55	134.80	1534
2011-12-02	136.30	136.50	134.74	134.90	1162
2011-12-05	137.02	137.50	134.20	135.70	17062
2011-12-06	135.10	136.00	134.50	135.15	71230
2011-12-07	134.30	136.00	134.30	135.80	2660
2011-12-08	134.00	134.00	132.10	132.80	3050
2011-12-09	134.20	135.20	133.98	135.20	1250
2011-12-12	132.90	132.90	131.14	131.60	4809
2011-12-13	132.51	133.20	130.00	130.50	2227
2011-12-14	130.50	130.50	128.71	129.10	3680
2011-12-15	131.50	131.50	130.10	130.10	2349
2011-12-16	131.00	131.50	130.46	131.00	1056
2011-12-19	131.70	131.80	129.37	129.50	1815
2011-12-20	132.20	134.19	132.10	134.00	3712
2011-12-21	133.30	133.80	132.60	133.40	2554
2011-12-22	134.30	134.70	133.70	134.70	4156
2011-12-23	133.40	133.90	133.20	133.80	2248
2011-12-27	133.50	134.20	133.20	134.10	1002
2011-12-28	133.80	133.80	131.60	132.00	4087
2011-12-29	132.40	133.70	132.30	133.30	2652
2011-12-30	132.90	133.50	132.50	132.50	3219
2012-01-03	136.30	136.30	134.90	135.20	4130
2012-01-04	135.00	135.29	133.70	134.50	1737
2012-01-05	133.10	133.60	132.40	133.40	2171
2012-01-06	133.40	133.64	132.30	132.70	2528
2012-01-09	133.60	133.90	132.60	133.60	2239
2012-01-10	134.60	135.40	134.60	134.70	3452
2012-01-11	134.70	134.88	133.80	134.80	2214
2012-01-12	135.00	135.40	134.50	135.30	2568
2012-01-13	133.60	134.30	132.90	134.30	4524
2012-01-17	135.30	135.99	134.50	135.10	4705
2012-01-18	135.50	137.30	135.30	137.10	4856
2012-01-19	137.30	137.80	136.78	137.60	888
2012-01-20	136.90	137.50	136.90	137.50	1616
2012-01-23	137.40	138.40	136.90	137.20	3955
2012-01-24	136.30	137.10	135.90	137.10	2173
2012-01-25	136.10	139.00	135.50	139.00	2657
2012-01-26	139.20	139.50	138.10	138.60	4867
2012-01-27	138.50	139.30	138.50	139.20	2551
2012-01-30	136.90	137.90	136.50	137.90	3328
2012-01-31	138.90	139.20	137.67	138.40	3281
2012-02-01	140.20	141.30	139.99	140.50	3294
2012-02-02	140.10	141.20	140.10	141.00	2634
2012-02-03	141.90	143.30	141.80	143.10	4475
2012-02-06	141.60	142.65	141.60	142.30	4680
2012-02-07	141.40	142.70	141.30	142.60	2367
2012-02-08	143.80	143.80	141.52	142.20	11007
2012-02-09	142.70	143.00	141.44	141.80	4456
2012-02-10	139.30	140.30	138.95	139.30	7123
2012-02-13	141.20	141.40	140.50	140.90	5711
2012-02-14	139.73	139.80	138.49	139.20	1143
2012-02-15	138.50	138.90	137.81	138.10	2622
2012-02-16	137.20	139.25	136.80	139.10	7241
2012-02-17	140.90	141.10	139.88	140.60	3391
2012-02-21	141.30	141.30	140.12	140.20	2060
2012-02-22	141.00	141.00	140.43	140.50	1915
2012-02-23	140.10	140.80	139.40	140.60	2302
2012-02-24	142.30	143.00	141.81	142.60	1911
2012-02-27	142.10	143.10	141.58	142.80	3703
2012-02-28	142.90	143.50	142.30	143.50	2357
2012-02-29	144.60	144.60	142.26	142.50	3562
2012-03-01	143.20	143.70	142.91	143.30	1045
2012-03-02	142.70	142.70	141.90	142.40	739
2012-03-05	141.60	141.66	141.04	141.60	1368
2012-03-06	137.90	138.30	135.70	136.10	10680
2012-03-07	137.40	138.10	136.89	137.90	2521
2012-03-08	139.50	139.50	138.10	139.30	4899
2012-03-09	138.90	139.65	138.60	139.30	4242
2012-03-12	138.90	139.20	138.40	139.10	2637
2012-03-13	140.00	141.70	139.70	141.70	5143
2012-03-14	142.10	142.20	140.99	141.30	3215
2012-03-15	141.70	142.40	141.10	142.40	2253
2012-03-16	142.50	142.61	142.10	142.60	1415
2012-03-19	142.00	143.20	142.00	143.10	2471
2012-03-20	141.40	141.90	140.90	141.80	2646
2012-03-21	140.80	141.30	140.20	141.10	3845
2012-03-22	139.20	139.82	139.00	139.40	3395
2012-03-23	139.90	140.70	139.70	140.70	1267
2012-03-26	140.70	141.70	140.30	141.70	3222
2012-03-27	140.90	140.90	140.10	140.10	2149
2012-03-28	139.70	139.70	137.90	138.30	3152
2012-03-29	137.70	138.10	137.00	138.10	1494
2012-03-30	139.60	139.60	138.50	139.10	1603
2012-04-02	138.20	140.07	138.10	139.80	1585
2012-04-03	139.40	139.90	137.97	138.50	3043
2012-04-04	136.40	136.40	135.16	135.70	3054
2012-04-05	134.40	135.30	134.30	134.80	2012
2012-04-09	132.80	134.20	132.50	133.80	2020
2012-04-10	133.40	133.70	131.00	131.24	4635
2012-04-11	132.90	133.30	132.30	132.40	6010
2012-04-12	133.30	134.31	133.30	134.20	1419
2012-04-13	133.80	133.80	131.80	131.80	5466
2012-04-16	133.00	133.00	131.58	132.30	6529
2012-04-17	133.90	135.00	133.59	134.30	10590
2012-04-18	133.30	133.50	133.00	133.20	1954
2012-04-19	132.30	132.36	130.90	131.40	6785
2012-04-20	132.70	133.40	132.60	132.80	2887
2012-04-23	130.50	131.00	130.00	130.90	4068
2012-04-24	132.20	132.60	131.90	132.10	1432
2012-04-25	134.00	134.50	133.69	134.40	2677
2012-04-26	132.60	133.85	132.60	133.70	1993
2012-04-27	134.50	134.97	134.20	134.80	2245
2012-04-30	134.00	134.10	133.70	134.10	892
2012-05-01	134.45	135.09	134.45	135.04	475
2012-05-02	132.50	132.80	131.98	132.70	978
2012-05-03	132.70	132.70	131.50	131.70	1461
2012-05-04	131.50	131.50	129.80	129.90	1276
2012-05-07	129.60	130.80	129.50	130.78	3364
2012-05-08	129.90	130.34	129.10	130.00	1574
2012-05-09	128.10	129.10	127.40	128.80	1286
2012-05-10	129.70	130.60	129.60	129.70	2321
2012-05-11	128.90	130.10	128.90	129.30	1554
2012-05-14	127.10	127.70	126.90	127.06	2211
2012-05-15	126.30	126.70	125.20	125.20	1455
2012-05-16	125.70	126.70	125.00	125.00	538
2012-05-17	124.40	124.44	122.20	122.30	28851
2012-05-18	122.20	122.50	121.00	121.30	1335
2012-05-21	121.30	124.00	121.30	123.90	2451
2012-05-22	123.90	124.90	123.70	123.74	1122
2012-05-23	122.21	122.48	120.53	122.30	3009
2012-05-24	122.50	122.60	121.10	121.80	2527
2012-05-25	122.00	122.80	122.00	122.20	3334
2012-05-29	123.50	123.60	122.40	123.40	2114
2012-05-30	121.90	121.96	120.90	120.90	4530
2012-05-31	121.20	121.60	120.10	121.00	2445
2012-06-01	119.50	119.77	118.50	118.80	21052
2012-06-04	119.60	119.60	118.50	118.88	643
2012-06-05	118.70	119.40	118.10	119.40	879
2012-06-06	120.30	122.70	120.30	122.57	1547
2012-06-07	122.50	122.92	122.10	122.10	455
2012-06-08	121.10	122.67	121.10	122.60	1100
2012-06-11	123.30	123.30	120.85	120.85	1315
2012-06-12	122.10	122.90	121.10	122.90	2897
2012-06-13	122.30	122.60	121.40	121.55	3662
2012-06-14	121.70	123.00	121.70	122.90	2697
2012-06-15	123.80	124.50	123.40	124.50	1427
2012-06-18	123.40	124.40	123.40	123.80	528
2012-06-19	126.10	127.60	126.10	126.70	3008
2012-06-20	127.40	128.20	126.30	127.50	3509
2012-06-21	126.90	126.90	123.88	123.88	1430
2012-06-22	125.40	125.40	124.80	125.40	1169
2012-06-25	118.60	119.00	117.40	117.70	2167
2012-06-26	118.00	118.60	117.40	118.40	1391
2012-06-27	118.30	120.03	118.20	119.60	2450
2012-06-28	119.00	120.70	118.30	119.70	1324
2012-06-29	123.70	124.23	123.10	123.70	14294
2012-07-02	123.90	123.99	122.84	123.94	2010
2012-07-03	124.10	125.15	124.10	125.00	1664
2012-07-05	123.70	124.00	123.22	123.50	1647
2012-07-06	122.40	122.50	121.60	122.40	2472
2012-07-09	122.50	122.50	121.60	122.40	1472
2012-07-10	122.40	122.40	121.58	122.10	1358
2012-07-11	122.49	122.49	121.28	121.28	392
2012-07-12	120.60	120.80	120.00	120.70	2108
2012-07-13	122.10	122.70	122.10	122.42	510
2012-07-16	122.00	122.80	121.32	122.20	943
2012-07-17	121.70	122.90	121.10	122.40	955
2012-07-18	121.00	122.60	121.00	122.20	2127
2012-07-19	121.60	122.20	121.20	121.74	4806
2012-07-20	119.90	119.90	119.00	119.10	1316
2012-07-23	116.50	117.20	115.40	117.20	2477
2012-07-24	116.00	116.00	114.10	115.00	2116
2012-07-25	115.20	116.10	115.11	115.74	853
2012-07-26	117.60	118.69	117.60	118.40	1769
2012-07-27	118.40	120.80	118.40	120.60	2998
2012-07-30	120.60	120.99	120.53	120.60	626
2012-07-31	120.10	120.90	119.66	120.20	1460
2012-08-01	121.20	121.40	120.26	120.60	1598
2012-08-02	118.90	119.00	117.20	118.20	1351
2012-08-03	121.40	122.20	121.40	121.90	1095
2012-08-06	122.90	123.60	122.90	123.00	1946
2012-08-07	123.90	124.70	123.90	123.90	1691
2012-08-08	122.80	124.30	122.80	123.90	1614
2012-08-09	123.40	124.00	123.10	123.90	2495
2012-08-10	123.06	124.20	123.06	124.20	526
2012-08-13	123.50	123.50	122.70	122.90	1331
2012-08-14	123.90	124.40	123.50	123.70	3132
2012-08-15	123.60	123.87	123.20	123.70	5636
2012-08-16	125.00	126.59	124.50	126.30	1321
2012-08-17	126.60	126.60	125.91	126.02	849
2012-08-20	126.50	126.64	125.69	126.40	1390
2012-08-21	127.50	127.72	126.40	127.00	3641
2012-08-22	126.10	126.97	126.00	126.70	3518
2012-08-23	126.10	126.36	125.60	125.82	11127
2012-08-24	125.10	126.04	125.00	126.04	1020
2012-08-27	127.10	127.80	127.10	127.12	961
2012-08-28	126.85	127.40	126.85	127.10	2146
2012-08-29	126.70	126.90	126.30	126.80	2311
2012-08-30	126.40	126.40	124.80	125.40	2321
2012-08-31	126.90	127.50	126.40	126.90	1243
2012-09-04	127.30	127.50	126.68	127.20	3072
2012-09-05	127.30	127.30	126.62	126.90	370
2012-09-06	127.80	129.80	127.80	129.70	2107
2012-09-07	130.40	131.62	130.40	131.62	841
2012-09-10	130.90	131.69	130.60	130.90	2873
2012-09-11	132.20	132.90	131.80	132.90	2769
2012-09-12	133.80	134.05	133.40	133.80	1948
2012-09-13	132.90	135.70	130.50	135.40	2387
2012-09-14	136.40	137.50	135.90	136.36	2876
2012-09-17	135.80	136.08	135.00	135.00	1067
2012-09-18	133.50	134.20	133.10	133.50	2887
2012-09-19	133.20	134.20	132.70	133.90	3510
2012-09-20	132.50	133.60	132.50	133.40	1670
2012-09-21	134.43	134.43	133.90	133.90	1146
2012-09-24	130.50	131.12	129.78	130.80	3549
2012-09-25	130.88	131.60	129.57	129.70	2653
2012-09-26	128.50	128.80	127.90	128.20	5477
2012-09-27	129.30	130.40	128.50	130.20	4116
2012-09-28	129.00	129.00	127.76	128.50	4015
2012-10-01	129.10	129.70	128.40	128.50	1801
2012-10-02	129.50	130.10	129.18	129.70	3801
2012-10-03	129.10	129.10	128.10	128.10	1309
2012-10-04	128.84	129.20	128.39	129.20	1364
2012-10-05	130.19	130.60	129.00	129.30	5697
2012-10-08	128.70	129.00	128.56	128.80	803
2012-10-09	128.50	128.70	127.50	127.70	3452
2012-10-10	127.60	128.00	126.70	126.91	766
2012-10-11	128.60	128.62	127.30	127.30	1704
2012-10-12	127.70	128.20	126.00	127.50	6807
2012-10-15	128.00	128.00	126.80	128.00	1904
2012-10-16	128.60	129.80	128.60	129.80	1904
2012-10-17	130.90	131.60	130.30	131.30	2643
2012-10-18	131.10	131.60	130.70	131.16	1768
2012-10-19	131.20	131.20	129.20	129.40	3431
2012-10-22	129.90	130.10	129.20	130.10	1834
2012-10-23	127.90	128.09	126.84	127.80	4886
2012-10-24	127.80	127.80	127.20	127.40	1805
2012-10-25	128.00	128.20	126.80	127.30	1907
2012-10-26	127.40	127.49	126.50	127.30	3958
2012-10-31	127.50	127.90	126.80	127.40	3895
2012-11-01	127.80	128.30	127.80	128.30	2361
2012-11-02	127.50	127.50	126.10	126.30	6711
2012-11-05	125.90	125.90	125.40	125.80	5248
2012-11-06	125.90	126.50	125.82	125.90	4204
2012-11-07	124.90	125.00	123.60	124.40	2816
2012-11-08	123.30	124.10	122.92	123.20	3007
2012-11-09	122.60	123.40	122.11	122.60	1176
2012-11-12	123.40	123.70	123.10	123.60	1030
2012-11-13	122.40	123.10	122.26	122.50	1595
2012-11-14	122.80	122.90	119.90	119.90	9970
2012-11-15	120.50	120.97	120.00	120.70	2036
2012-11-16	120.30	120.90	119.83	120.90	3407
2012-11-19	122.20	123.10	122.20	123.10	2824
2012-11-20	123.30	123.40	122.36	123.40	16565
2012-11-21	123.70	123.80	123.21	123.70	1447
2012-11-23	124.50	125.71	124.50	125.60	648
2012-11-26	125.00	125.90	125.00	125.90	1340
2012-11-27	124.90	125.54	124.70	124.70	1598
2012-11-28	124.06	126.20	124.00	126.20	1428
2012-11-29	126.90	127.20	126.36	127.10	5781
2012-11-30	127.40	127.50	126.83	127.20	2395
2012-12-03	127.90	127.90	126.70	127.10	1704
2012-12-04	126.60	127.10	126.50	126.80	2601
2012-12-05	127.30	128.30	127.00	127.80	3552
2012-12-06	127.40	127.63	127.00	127.40	3144
2012-12-07	127.40	127.70	127.00	127.70	2495
2012-12-10	127.20	127.90	127.20	127.60	1481
2012-12-11	128.70	129.00	128.20	128.60	4916
2012-12-12	130.00	130.64	129.36	129.90	2580
2012-12-13	130.10	130.50	129.60	130.10	1286
2012-12-14	130.50	130.70	129.80	130.20	3949
2012-12-17	130.40	130.79	130.20	130.60	4812
2012-12-18	131.00	132.40	130.90	132.30	1652
2012-12-19	132.50	132.54	131.90	131.90	3189
2012-12-20	132.30	132.40	131.40	132.40	4306
2012-12-21	130.20	132.40	130.20	131.90	6369
2012-12-24	130.60	131.00	129.30	129.61	2454
2012-12-26	130.60	131.20	129.30	129.80	3983
2012-12-27	130.70	130.74	129.51	130.30	4044
2012-12-28	129.50	129.70	129.00	129.06	2139
2012-12-31	129.80	131.40	127.70	131.40	8940
2013-01-02	132.80	133.20	132.46	133.00	2875
2013-01-03	133.20	133.90	132.80	133.10	7261
2013-01-04	133.30	134.90	133.28	134.70	4498
2013-01-07	134.40	134.82	134.15	134.80	4425
2013-01-08	134.90	134.90	134.00	134.50	7939
2013-01-09	135.00	135.40	134.80	135.10	2564
2013-01-10	135.50	136.60	135.40	136.30	6173
2013-01-11	136.30	136.40	135.90	136.30	3964
2013-01-14	136.60	136.60	135.40	135.60	3706
2013-01-15	135.00	135.50	134.41	135.30	2864
2013-01-16	135.00	135.10	134.10	135.00	3368
2013-01-17	136.59	137.00	135.82	136.50	6308
2013-01-18	136.00	136.76	135.20	136.00	6192
2013-01-22	136.00	136.43	135.40	136.29	4300
2013-01-23	135.80	135.90	135.20	135.80	11427
2013-01-24	136.10	136.20	135.35	135.90	2719
2013-01-25	136.20	136.20	135.58	135.80	3833
2013-01-28	135.90	135.90	135.00	135.50	3804
2013-01-29	136.00	136.40	135.80	136.40	3157
2013-01-30	136.40	136.50	135.80	136.10	2907
2013-01-31	136.30	136.40	135.60	136.10	2041
2013-02-01	137.20	137.48	136.60	137.00	8933
2013-02-04	135.70	135.82	134.40	134.84	4134
2013-02-05	134.30	134.82	133.90	134.82	2145
2013-02-06	134.00	134.50	133.80	134.50	3305
2013-02-07	134.10	134.42	133.00	133.60	3514
2013-02-08	133.90	134.00	133.52	134.00	3700
2013-02-11	134.70	134.70	134.00	134.60	10085
2013-02-12	135.00	135.10	134.50	134.84	1378
2013-02-13	135.90	136.30	135.66	136.30	2228
2013-02-14	135.60	135.80	135.30	135.80	2197
2013-02-15	136.30	136.30	135.10	135.30	20457
2013-02-19	136.00	136.30	135.60	136.10	21358
2013-02-20	136.00	136.00	133.70	133.90	16220
2013-02-21	133.00	133.10	131.50	131.50	4701
2013-02-22	132.70	133.80	132.70	133.80	4349
2013-02-25	134.80	134.80	130.90	131.00	45340
2013-02-26	131.60	132.40	131.10	131.90	4051
2013-02-27	131.90	133.30	131.40	133.20	3069
2013-02-28	132.90	133.50	132.40	132.70	2448
2013-03-01	131.50	132.90	131.50	132.70	2065
2013-03-04	132.40	133.20	132.00	132.80	3310
2013-03-05	133.90	134.50	133.75	133.93	9294
2013-03-06	134.60	135.00	134.22	134.80	3443
2013-03-07	135.00	135.80	135.00	135.60	2081
2013-03-08	135.70	136.00	135.40	136.00	3112
2013-03-11	136.10	136.40	135.60	136.40	2900
2013-03-12	136.50	136.60	135.60	136.00	3935
2013-03-13	135.90	135.90	135.00	135.50	2913
2013-03-14	136.00	136.89	136.00	136.80	2854
2013-03-15	137.20	137.30	136.80	137.30	1714
2013-03-18	136.10	136.50	135.40	135.80	2745
2013-03-19	136.50	136.50	134.56	135.20	6870
2013-03-20	135.80	136.00	135.30	135.80	4348
2013-03-21	135.70	135.90	135.10	135.60	2813
2013-03-22	135.20	135.40	134.50	135.28	1810
2013-03-25	135.90	135.90	134.11	134.50	2476
2013-03-26	134.90	135.40	134.70	135.30	2875
2013-03-27	134.20	135.20	134.10	134.80	3464
2013-03-28	135.30	135.50	134.70	135.40	3573
2013-04-01	135.70	135.80	134.80	135.20	9155
2013-04-02	135.80	136.44	135.50	135.60	9231
2013-04-03	135.50	135.67	134.00	134.10	5790
2013-04-04	133.80	134.20	133.24	134.20	3707
2013-04-05	132.50	133.70	132.20	133.60	5218
2013-04-08	134.00	134.39	133.41	134.39	2640
2013-04-09	135.20	136.30	134.90	136.00	2644
2013-04-10	136.90	137.40	136.50	137.17	3203
2013-04-11	137.50	138.00	137.20	137.70	4878
2013-04-12	137.50	137.60	136.90	137.50	2455
2013-04-15	136.10	136.10	133.20	133.40	4584
2013-04-16	134.70	135.60	134.50	135.50	3517
2013-04-17	134.70	134.70	132.82	133.30	3107
2013-04-18	133.80	133.80	132.40	132.90	3850
2013-04-19	133.70	133.70	132.80	133.50	5405
2013-04-22	134.00	134.80	133.00	134.60	6169
2013-04-23	134.90	135.00	134.50	135.00	5886
2013-04-24	135.79	136.00	135.30	135.70	3819
2013-04-25	136.70	137.09	136.40	136.59	3281
2013-04-26	136.50	136.50	135.60	135.90	4124
2013-04-29	136.40	137.30	136.04	137.00	4653
2013-04-30	136.50	137.30	136.10	137.28	3272
2013-05-01	137.50	137.50	135.74	135.80	3931
2013-05-02	136.10	136.60	135.10	136.60	5413
2013-05-03	138.10	138.30	137.20	137.70	13869
2013-05-06	137.60	137.90	137.20	137.60	8071
2013-05-07	137.20	137.70	136.85	137.70	9530
2013-05-08	138.60	139.19	138.20	139.10	6460
2013-05-09	139.10	139.20	137.93	138.08	6478
2013-05-10	138.30	138.40	137.50	138.27	4441
2013-05-13	138.10	138.10	137.30	137.45	2897
2013-05-14	137.00	137.60	137.00	137.30	3231
2013-05-15	137.00	137.30	136.50	137.30	1990
2013-05-16	137.80	138.00	136.80	137.00	23632
2013-05-17	136.80	137.50	136.60	137.40	3032
2013-05-20	136.50	136.60	136.00	136.50	3542
2013-05-21	136.50	137.10	136.04	136.58	18704
2013-05-22	136.50	136.95	134.14	134.40	4694
2013-05-23	133.90	134.48	133.10	134.40	4543
2013-05-24	133.30	133.59	132.80	133.59	3273
2013-05-28	134.80	134.86	132.98	133.50	6393
2013-05-29	133.00	133.40	132.06	133.15	9468
2013-05-30	133.20	133.70	132.80	133.30	3043
2013-05-31	132.10	132.30	130.20	130.20	6785
2013-06-03	130.50	131.20	129.71	131.10	4082
2013-06-04	131.70	131.70	130.38	130.90	34760
2013-06-05	130.50	130.50	128.60	128.90	25537
2013-06-06	129.00	130.10	128.70	130.10	14924
2013-06-07	130.20	130.80	129.61	130.20	7895
2013-06-10	129.70	130.10	129.00	129.27	10720
2013-06-11	128.00	128.30	127.00	127.60	9610
2013-06-12	128.40	129.50	127.10	127.40	3991
2013-06-13	127.40	129.20	127.40	129.05	2992
2013-06-14	129.30	129.60	128.10	128.20	3104
2013-06-17	130.30	130.50	128.89	129.50	5710
2013-06-18	129.60	129.60	129.00	129.20	15387
2013-06-19	129.70	129.99	126.90	126.90	3357
2013-06-20	125.00	125.20	121.50	122.30	13389
2013-06-21	123.70	124.10	121.40	122.60	5769
2013-06-24	118.00	118.20	116.00	117.10	9976
2013-06-25	118.90	119.40	118.40	119.20	5797
2013-06-26	121.10	121.51	119.97	120.30	5907
2013-06-27	121.90	122.50	121.80	122.10	7590
2013-06-28	122.10	122.40	121.07	122.00	4218
2013-07-01	122.20	122.50	121.40	121.40	14330
2013-07-02	121.80	122.80	120.60	121.05	6105
2013-07-03	120.60	120.75	120.00	120.50	2490
2013-07-05	120.70	121.80	119.20	119.90	4453
2013-07-08	120.70	120.83	120.00	120.80	3663
2013-07-09	122.40	122.40	120.30	121.10	7569
2013-07-10	120.90	121.80	120.42	121.19	3148
2013-07-11	123.90	124.40	123.00	124.40	5158
2013-07-12	123.70	123.70	122.90	123.30	3772
2013-07-15	123.90	123.98	123.30	123.90	3433
2013-07-16	124.40	124.40	123.60	124.00	4159
2013-07-17	125.10	125.10	124.11	124.70	4635
2013-07-18	125.20	125.40	124.66	125.20	2383
2013-07-19	125.40	125.58	124.90	125.40	2766
2013-07-22	125.70	126.80	125.43	126.70	3735
2013-07-23	127.10	127.40	126.70	127.20	3468
2013-07-24	127.20	127.40	125.80	126.10	5793
2013-07-25	125.80	126.70	125.27	126.60	3619
2013-07-26	126.50	126.90	126.00	126.70	3835
2013-07-29	126.30	126.30	125.72	126.00	3749
2013-07-30	126.20	126.20	125.49	125.65	1852
2013-07-31	125.10	126.00	124.60	125.10	6989
2013-08-01	125.90	125.90	125.30	125.61	1900
2013-08-02	125.80	126.80	125.76	126.50	1924
2013-08-05	126.40	126.59	125.90	126.40	8918
2013-08-06	126.20	126.34	125.30	125.70	4967
2013-08-07	125.10	125.60	125.00	125.10	1107
2013-08-08	126.60	127.70	126.42	127.40	4520
2013-08-09	127.60	128.10	127.54	127.70	3273
2013-08-12	127.90	128.26	127.70	127.90	3093
2013-08-13	127.70	128.25	127.30	128.10	2020
2013-08-14	127.70	127.80	127.50	127.68	3528
2013-08-15	126.20	126.70	125.51	126.31	6280
2013-08-16	127.00	127.00	126.30	126.60	1012
2013-08-19	126.50	126.50	124.80	125.00	4614
2013-08-20	124.60	126.00	124.60	125.50	4559
2013-08-21	125.00	125.10	123.96	123.96	3666
2013-08-22	124.90	125.30	124.30	125.10	1827
2013-08-23	125.50	126.00	124.96	126.00	1018
2013-08-26	126.20	126.30	125.50	125.55	4835
2013-08-27	123.90	124.00	122.90	123.02	8814
2013-08-28	122.50	123.30	122.01	122.80	3439
2013-08-29	122.20	123.20	121.70	122.50	5898
2013-08-30	123.40	123.40	122.10	122.40	2679
2013-09-03	124.50	125.00	123.11	123.40	2869
2013-09-04	123.65	124.70	123.60	124.36	642
2013-09-05	124.10	124.90	124.10	124.60	2188
2013-09-06	125.80	125.80	124.90	125.40	2010
2013-09-09	126.60	127.00	126.02	127.00	1980
2013-09-10	127.60	128.30	127.60	128.10	4160
2013-09-11	128.20	128.90	128.20	128.80	1342
2013-09-12	128.53	128.75	128.20	128.28	1795
2013-09-13	128.80	128.80	128.00	128.56	3794
2013-09-16	130.10	130.89	129.61	129.70	6641
2013-09-17	130.50	130.70	130.00	130.60	4302
2013-09-18	130.70	133.20	129.60	133.10	5832
2013-09-19	133.30	133.70	132.70	132.90	4871
2013-09-20	132.30	132.60	131.90	131.90	7863
2013-09-23	131.70	133.50	131.51	132.20	2577
2013-09-24	130.40	130.70	129.60	130.20	3860
2013-09-25	130.60	130.70	130.00	130.10	5431
2013-09-26	130.70	130.70	129.81	130.30	1335
2013-09-27	130.10	132.00	129.71	129.96	1252
2013-09-30	129.40	129.84	129.00	129.50	3872
2013-10-01	130.30	131.30	129.89	130.90	4778
2013-10-02	130.90	131.60	130.50	131.40	4897
2013-10-03	131.40	131.40	129.70	129.70	3976
2013-10-04	130.00	130.30	129.53	130.06	1289
2013-10-07	128.00	129.30	127.40	129.05	1635
2013-10-08	128.70	129.18	127.80	128.10	5320
2013-10-09	128.90	128.90	127.90	128.40	3043
2013-10-10	130.10	130.90	129.00	130.80	3230
2013-10-11	131.10	131.40	130.65	131.10	1426
2013-10-14	130.30	131.90	130.30	131.60	4679
2013-10-15	131.70	131.70	131.00	131.30	1976
2013-10-16	131.80	132.90	131.50	132.52	4306
2013-10-17	132.70	134.20	132.70	134.20	6762
2013-10-18	134.50	135.00	134.29	135.00	4792
2013-10-21	135.70	135.70	134.60	134.80	6955
2013-10-22	135.60	136.50	135.60	136.20	3880
2013-10-23	134.20	134.92	134.20	134.60	6338
2013-10-24	135.80	135.80	134.80	135.10	4001
2013-10-25	135.30	135.30	134.64	135.00	4294
2013-10-28	134.50	135.49	134.50	135.20	2365
2013-10-29	135.50	135.50	134.90	135.15	3029
2013-10-30	134.60	134.70	133.50	133.86	1475
2013-10-31	133.70	133.80	132.80	133.00	3932
2013-11-01	132.90	133.14	132.01	132.60	1866
2013-11-04	132.60	133.50	132.60	133.50	2240
2013-11-05	132.50	133.00	132.47	132.87	3019
2013-11-06	133.00	133.80	133.00	133.34	2211
2013-11-07	133.00	133.00	130.50	130.80	3114
2013-11-08	130.60	131.40	130.00	131.40	3608
2013-11-11	131.10	131.20	130.61	131.10	3662
2013-11-12	130.10	130.30	129.78	130.00	2383
2013-11-13	129.80	130.90	129.10	130.90	3147
2013-11-14	131.10	131.97	131.00	131.70	2678
2013-11-15	131.90	132.80	131.90	132.60	2775
2013-11-18	133.00	133.80	132.50	132.50	3082
2013-11-19	132.90	132.90	132.00	132.00	2807
2013-11-20	131.00	132.10	130.00	130.20	6631
2013-11-21	130.40	130.70	130.17	130.50	2482
2013-11-22	130.40	131.77	130.40	131.70	2639
2013-11-25	132.10	132.10	131.10	131.15	2533
2013-11-26	130.75	131.20	130.46	131.02	2955
2013-11-27	131.50	131.50	130.50	131.09	2699
2013-11-29	131.60	131.60	130.60	131.30	781
2013-12-02	130.50	130.70	129.70	129.70	3649
2013-12-03	128.50	129.00	128.20	128.60	5573
2013-12-04	128.20	128.90	127.60	128.50	3891
2013-12-05	128.60	128.60	127.60	128.00	3997
2013-12-06	128.41	129.50	128.40	129.50	1837
2013-12-09	129.00	129.80	129.00	129.40	2748
2013-12-10	129.60	129.70	129.00	129.40	2586
2013-12-11	129.70	129.70	127.50	127.80	5722
2013-12-12	127.70	127.70	126.40	126.70	4638
2013-12-13	127.30	127.80	127.10	127.74	2740
2013-12-16	128.30	129.29	128.20	128.80	3853
2013-12-17	129.10	129.10	128.00	128.60	4525
2013-12-18	129.10	129.85	127.89	129.60	1147
2013-12-19	129.70	129.90	129.00	129.80	1949
2013-12-20	130.30	130.70	129.71	130.50	7982
2013-12-23	131.10	132.21	131.10	131.80	3230
2013-12-24	130.90	131.10	130.30	131.00	3654
2013-12-26	131.00	131.10	130.30	131.00	3005
2013-12-27	132.00	132.00	130.60	130.80	2749
2013-12-30	131.00	132.20	131.00	132.20	6905
2013-12-31	132.10	132.50	131.70	132.40	1538
2014-01-02	131.20	131.20	130.00	130.30	2335
2014-01-03	131.30	131.30	130.35	131.20	1239
2014-01-06	130.70	131.40	130.60	131.13	24453
2014-01-07	131.50	131.50	130.40	130.90	4887
2014-01-08	130.30	130.41	129.80	130.09	3413
2014-01-09	129.70	129.80	128.80	129.60	6377
2014-01-10	130.10	131.30	130.10	131.30	4181
2014-01-13	131.20	131.20	130.00	130.13	6518
2014-01-14	130.80	131.24	130.30	131.00	2164
2014-01-15	130.90	131.40	130.70	131.30	3303
2014-01-16	131.00	131.29	130.70	130.90	1474
2014-01-17	130.70	131.10	130.50	130.50	1695
2014-01-21	131.30	131.30	130.40	130.60	2687
2014-01-22	130.30	131.50	130.30	130.70	5279
2014-01-23	129.80	130.40	129.10	129.70	4469
2014-01-24	128.50	128.50	126.90	126.90	2684
2014-01-27	127.60	127.63	125.60	126.20	8240
2014-01-28	126.40	127.45	126.40	127.10	1945
2014-01-29	125.80	126.20	125.20	125.50	2584
2014-01-30	126.40	127.00	126.00	127.00	2832
2014-01-31	125.00	126.40	125.00	125.80	4501
2014-02-03	125.60	125.70	123.40	123.40	7802
2014-02-04	124.50	125.64	124.40	125.10	3785
2014-02-05	125.10	125.10	124.20	124.60	3009
2014-02-06	125.50	127.30	125.40	126.80	8763
2014-02-07	127.77	128.39	127.10	128.00	2089
2014-02-10	128.20	128.20	127.30	127.30	1522
2014-02-11	127.80	129.70	127.80	129.57	2125
2014-02-12	130.30	130.30	129.79	130.10	1174
2014-02-13	130.00	131.10	130.00	131.00	2517
2014-02-14	131.10	132.20	131.10	131.50	3303
2014-02-18	132.30	132.40	131.60	131.90	3438
2014-02-19	131.20	132.10	130.80	130.80	4493
2014-02-20	131.00	131.93	131.00	131.70	1978
2014-02-21	132.20	132.40	131.60	131.60	2093
2014-02-24	132.00	133.50	132.00	133.20	2296
2014-02-25	133.20	133.20	131.95	132.30	5293
2014-02-26	132.10	132.30	131.60	132.00	6330
2014-02-27	132.00	132.40	131.90	132.30	2650
2014-02-28	132.70	133.40	132.41	133.00	4253
2014-03-03	129.90	131.39	129.80	131.10	16736
2014-03-04	133.10	133.39	132.90	132.90	1846
2014-03-05	133.50	133.80	133.20	133.60	6818
2014-03-06	134.20	135.10	134.20	134.74	4826
2014-03-07	134.10	134.40	133.70	134.10	3346
2014-03-10	133.60	133.60	132.81	133.36	1598
2014-03-11	132.60	133.20	131.91	132.39	1413
2014-03-12	131.10	132.30	131.10	131.80	777
2014-03-13	132.34	132.90	130.66	130.80	1145
2014-03-14	130.00	131.19	130.00	131.00	1013
2014-03-17	131.10	132.34	131.10	131.90	1783
2014-03-18	132.50	133.30	132.00	133.20	1036
2014-03-19	133.20	133.20	131.35	131.50	1199
2014-03-20	130.30	131.90	130.10	131.60	2058
2014-03-21	131.37	132.20	130.80	131.21	1832
2014-03-24	132.10	132.20	130.80	131.80	1790
2014-03-25	130.40	131.50	130.40	131.00	2032
2014-03-26	132.00	132.20	131.20	131.30	2272
2014-03-27	131.80	132.15	131.10	132.15	1530
2014-03-28	132.80	133.80	132.80	133.11	4120
2014-03-31	134.10	134.10	133.30	133.90	1137
2014-04-01	134.90	134.90	134.00	134.70	2695
2014-04-02	134.10	135.00	134.10	134.78	1373
2014-04-03	135.20	135.20	134.20	134.80	8905
2014-04-04	136.00	136.00	134.70	134.80	1950
2014-04-07	134.20	135.14	134.20	134.60	2289
2014-04-08	134.40	136.00	134.20	135.60	1906
2014-04-09	135.90	137.50	135.82	137.50	1394
2014-04-10	137.30	137.30	135.30	135.30	2379
2014-04-11	134.30	135.90	134.10	135.30	1486
2014-04-14	135.10	135.62	135.00	135.10	1703
2014-04-15	135.50	135.50	134.00	135.20	1299
2014-04-16	136.10	136.40	135.20	136.40	3554
2014-04-17	136.40	137.19	135.80	137.07	2020
2014-04-21	137.40	137.50	137.20	137.35	1830
2014-04-22	137.50	137.90	137.40	137.90	4147
2014-04-23	137.50	137.60	137.50	137.55	2634
2014-04-24	137.60	138.00	137.40	137.80	1868
2014-04-25	137.50	137.54	136.50	136.70	2599
2014-04-28	137.70	137.70	136.90	137.10	3355
2014-04-29	137.70	137.70	137.10	137.30	1781
2014-04-30	137.80	138.50	137.00	138.50	4204
2014-05-01	138.40	138.40	137.70	138.30	1178
2014-05-02	138.19	138.50	137.90	138.30	1298
2014-05-05	137.90	138.70	137.61	138.70	2018
2014-05-06	138.80	138.90	138.60	138.71	1986
2014-05-07	138.90	139.01	138.71	139.00	3241
2014-05-08	139.10	139.70	138.80	139.20	2253
2014-05-09	139.00	139.50	138.38	139.40	46368
2014-05-12	139.50	140.40	139.30	139.90	2303
2014-05-13	140.80	140.90	140.00	140.20	2390
2014-05-14	140.30	140.40	139.90	140.20	3305
2014-05-15	139.70	139.70	138.50	138.90	6137
2014-05-16	138.91	139.70	138.54	139.70	45493
2014-05-19	138.80	139.60	138.70	139.40	2072
2014-05-20	139.20	139.20	138.00	138.10	3733
2014-05-21	139.10	139.50	138.50	139.50	2606
2014-05-22	139.20	139.90	139.20	139.90	9117
2014-05-23	139.70	140.00	139.50	139.90	2020
2014-05-27	140.40	140.60	139.90	140.47	2449
2014-05-28	140.50	140.80	140.30	140.80	1421
2014-05-29	141.00	141.30	140.80	141.20	1700
2014-05-30	141.20	141.20	140.60	140.80	2419
2014-06-02	140.70	141.20	140.60	141.20	1584
2014-06-03	140.70	140.70	140.31	140.60	1174
2014-06-04	140.00	140.70	140.00	140.52	3914
2014-06-05	140.90	141.70	140.50	141.70	2997
2014-06-06	142.00	143.00	142.00	143.00	2659
2014-06-09	143.00	143.54	142.86	143.30	3223
2014-06-10	143.39	143.40	142.80	143.20	6652
2014-06-11	142.50	143.40	142.30	142.30	3009
2014-06-12	143.10	143.10	142.53	142.60	3600
2014-06-13	142.10	143.00	141.60	142.60	1917
2014-06-16	142.90	143.00	142.46	142.60	1143
2014-06-17	142.60	142.80	142.30	142.70	2053
2014-06-18	143.40	144.20	142.70	144.20	2386
2014-06-19	144.90	144.90	143.80	143.90	30280
2014-06-20	144.40	144.40	143.50	144.20	9715
2014-06-23	144.70	144.70	143.70	144.40	6985
2014-06-24	141.12	141.65	140.10	140.20	2715
2014-06-25	140.40	140.80	140.40	140.80	4373
2014-06-26	140.30	141.30	140.24	141.10	2036
2014-06-27	141.40	142.00	140.90	142.00	3686
2014-06-30	141.20	141.39	140.80	141.00	7086
2014-07-01	141.20	142.30	141.20	141.76	5339
2014-07-02	141.10	141.70	141.10	141.60	2777
2014-07-03	141.50	142.50	141.50	142.30	1507
2014-07-07	141.40	141.50	140.90	141.10	3795
2014-07-08	141.00	141.00	140.30	140.60	1760
2014-07-09	140.20	140.31	139.90	140.20	1104
2014-07-10	137.90	139.40	137.50	139.30	5337
2014-07-11	139.00	139.90	139.00	139.50	4877
2014-07-14	139.80	140.35	139.80	140.28	2894
2014-07-15	140.30	140.30	139.02	139.50	1454
2014-07-16	140.50	140.50	139.60	139.80	4503
2014-07-17	139.90	140.00	138.60	138.60	2991
2014-07-18	139.30	140.14	139.30	139.70	1725
2014-07-21	139.10	139.90	139.10	139.41	1682
2014-07-22	140.60	140.90	140.30	140.70	2192
2014-07-23	140.90	141.80	140.90	141.50	2113
2014-07-24	142.30	142.30	141.50	141.90	2937
2014-07-25	141.50	141.70	140.82	141.20	1997
2014-07-28	141.00	141.30	140.35	141.10	3042
2014-07-29	140.70	141.20	140.40	140.40	2097
2014-07-30	140.50	140.90	139.80	140.20	4512
2014-07-31	138.86	139.70	138.70	138.70	2439
2014-08-01	138.70	139.00	138.01	138.20	1195
2014-08-04	138.60	139.46	138.20	139.20	3251
2014-08-05	138.40	138.40	136.20	137.00	2728
2014-08-06	136.10	137.28	136.10	136.80	1364
2014-08-07	136.93	137.00	135.00	135.40	3668
2014-08-08	135.00	136.40	135.00	136.10	2620
2014-08-11	136.80	136.80	136.11	136.50	3093
2014-08-12	136.10	136.70	136.10	136.60	4084
2014-08-13	137.50	137.50	136.50	137.10	6886
2014-08-14	138.00	138.00	137.40	137.60	2991
2014-08-15	138.60	138.60	137.10	137.90	902
2014-08-18	137.70	138.50	137.70	138.40	601
2014-08-19	138.60	138.90	138.60	138.70	2626
2014-08-20	137.90	138.90	137.90	138.76	1215
2014-08-21	139.40	139.60	139.19	139.60	1820
2014-08-22	138.70	139.04	138.20	138.80	2514
2014-08-25	139.50	139.60	139.40	139.60	1681
2014-08-26	140.40	140.50	139.90	140.25	3733
2014-08-27	141.30	141.30	140.50	141.20	2728
2014-08-28	140.50	140.50	140.00	140.40	1464
2014-08-29	139.70	140.40	139.61	140.40	1639
2014-09-02	140.60	140.60	139.20	139.90	4052
2014-09-03	140.60	141.40	140.50	140.70	937
2014-09-04	140.90	141.20	139.71	139.90	1473
2014-09-05	139.40	140.64	139.40	140.30	2614
2014-09-08	140.00	140.00	138.50	138.80	3518
2014-09-09	137.80	138.20	137.50	137.80	1428
2014-09-10	137.70	137.70	136.50	137.50	3664
2014-09-11	137.00	137.00	136.50	136.60	2241
2014-09-12	135.70	135.70	134.90	135.10	5323
2014-09-15	134.90	135.00	133.90	134.20	1742
2014-09-16	134.09	135.68	134.09	135.49	1070
2014-09-17	135.40	135.40	133.65	133.65	1541
2014-09-18	134.80	134.80	133.60	133.90	2208
2014-09-19	134.00	134.20	132.90	133.30	1876
2014-09-22	132.50	133.30	131.71	132.10	2874
2014-09-23	131.50	132.20	130.90	131.16	9757
2014-09-24	128.60	129.40	128.20	129.30	4840
2014-09-25	128.50	128.50	127.10	127.40	5283
2014-09-26	127.50	128.00	127.50	127.70	2677
2014-09-29	126.90	127.40	126.40	126.90	4152
2014-09-30	127.20	127.20	126.40	126.77	3437
2014-10-01	126.60	126.89	125.50	125.50	4512
2014-10-02	125.80	125.80	123.50	125.00	7920
2014-10-03	124.50	124.90	124.12	124.90	2165
2014-10-06	125.50	125.60	124.60	125.50	9686
2014-10-07	125.10	125.10	124.00	124.00	1656
2014-10-08	123.30	124.80	122.50	124.78	5431
2014-10-09	124.00	124.19	121.70	121.90	2554
2014-10-10	121.30	121.54	120.50	120.50	5124
2014-10-13	121.30	121.60	120.20	120.21	5353
2014-10-14	120.80	121.60	120.40	120.61	2455
2014-10-15	120.40	120.60	117.60	119.90	16560
2014-10-16	118.60	120.70	118.30	120.24	3643
2014-10-17	121.70	122.00	121.20	121.40	5273
2014-10-20	121.50	122.00	121.10	121.90	3533
2014-10-21	122.00	123.28	122.00	123.10	4498
2014-10-22	123.50	123.70	122.10	122.10	2442
2014-10-23	122.50	123.99	122.50	123.50	2515
2014-10-24	124.00	124.22	123.50	123.90	4915
2014-10-27	123.40	123.70	122.40	123.50	4412
2014-10-28	124.50	125.90	124.42	125.90	2615
2014-10-29	126.10	126.30	124.31	124.80	9044
2014-10-30	124.40	126.30	124.40	126.00	11274
2014-10-31	126.70	127.10	125.60	126.80	11976
2014-11-03	126.70	126.70	125.40	125.40	6101
2014-11-04	125.70	126.20	125.10	125.50	4825
2014-11-05	125.60	125.60	124.60	125.10	5773
2014-11-06	124.30	124.60	123.90	123.90	2867
2014-11-07	124.00	124.62	123.77	124.30	3574
2014-11-10	124.70	125.00	124.60	124.90	6619
2014-11-11	125.30	126.30	125.25	126.00	3450
2014-11-12	125.10	125.70	125.03	125.50	6445
2014-11-13	125.20	125.50	125.20	125.50	96
2014-11-14	124.60	125.40	124.60	125.40	1152
2014-11-17	125.00	125.10	124.50	124.90	3476
2014-11-18	125.30	125.80	125.10	125.40	2328
2014-11-19	124.80	125.50	124.80	125.30	1975
2014-11-20	124.10	125.70	124.10	125.40	4895
2014-11-21	126.20	127.19	126.20	126.30	4366
2014-11-24	126.40	126.50	126.10	126.30	1705
2014-11-25	126.30	126.50	126.00	126.00	1525
2014-11-26	126.40	127.00	126.40	126.60	8499
2014-11-28	125.90	125.90	124.00	124.00	4392
2014-12-01	123.80	123.80	122.20	122.50	2212
2014-12-02	122.10	122.16	121.70	122.00	7346
2014-12-03	122.30	122.40	121.70	121.70	4664
2014-12-04	121.10	121.67	120.90	121.30	3767
2014-12-05	121.10	121.10	120.40	120.50	9062
2014-12-08	119.90	120.00	118.50	118.60	6532
2014-12-09	117.50	118.10	117.10	117.90	61819
2014-12-10	117.80	117.80	115.80	116.30	5042
2014-12-11	116.00	116.60	115.70	115.80	8096
2014-12-12	115.70	115.70	113.70	113.80	26889
2014-12-15	113.60	113.70	111.30	111.50	10475
2014-12-16	111.20	113.80	111.20	112.40	7035
2014-12-17	113.30	114.92	113.00	114.30	4620
2014-12-18	115.20	116.30	115.20	116.30	5867
2014-12-19	116.20	117.90	116.08	116.70	2735
2014-12-22	116.70	117.17	116.55	116.95	5663
2014-12-23	116.30	116.50	116.00	116.00	15328
2014-12-24	115.00	116.10	114.92	115.50	1899
2014-12-26	115.40	116.00	115.20	115.70	2509
2014-12-29	115.60	116.40	115.00	115.70	9592
2014-12-30	115.00	115.50	114.90	115.00	9416
2014-12-31	115.00	115.30	114.10	114.20	5846
2015-01-02	114.90	115.00	114.00	114.30	2547
2015-01-05	113.70	113.70	111.82	111.90	3390
2015-01-06	111.80	112.10	110.60	110.90	9984
2015-01-07	111.20	111.90	110.80	111.50	3761
2015-01-08	112.40	112.90	111.50	112.63	1951
2015-01-09	113.60	113.60	112.40	113.28	1588
2015-01-12	112.70	112.70	111.70	112.00	3011
2015-01-13	113.20	113.30	111.50	112.30	2450
2015-01-14	111.30	112.09	111.00	112.00	1423
2015-01-15	112.70	112.70	111.80	112.00	4658
2015-01-16	111.80	113.43	111.80	113.42	2218
2015-01-20	113.70	113.80	112.50	113.10	2288
2015-01-21	112.90	114.00	112.90	113.90	1037
2015-01-22	113.50	115.19	113.50	115.00	2109
2015-01-23	114.40	114.90	114.00	114.20	2805
2015-01-26	114.90	115.30	114.32	115.20	2801
2015-01-27	114.50	115.29	114.30	115.00	2270
2015-01-28	115.60	115.60	113.40	113.50	2018
2015-01-29	114.00	114.00	112.90	113.90	2624
2015-01-30	112.30	112.70	111.80	112.40	1248
2015-02-02	112.70	115.00	112.70	114.70	2806
2015-02-03	115.30	119.60	115.30	119.42	3395
2015-02-04	118.50	118.50	116.90	116.90	5004
2015-02-05	118.14	118.90	118.14	118.90	4247
2015-02-06	118.50	118.60	117.40	117.80	3177
2015-02-09	117.90	118.90	117.90	118.59	1302
2015-02-10	118.80	118.80	117.30	117.80	2750
2015-02-11	116.80	116.90	115.70	116.70	2206
2015-02-12	117.90	119.07	117.90	118.95	3822
2015-02-13	119.90	120.40	119.40	120.30	5306
2015-02-17	121.10	121.50	120.22	121.10	4858
2015-02-18	121.10	121.17	119.50	120.50	4355
2015-02-19	119.70	119.70	118.50	119.00	1920
2015-02-20	119.10	120.10	118.50	120.00	2658
2015-02-23	119.70	119.70	118.60	119.05	2620
2015-02-24	119.50	120.00	119.00	119.71	2099
2015-02-25	119.90	120.40	119.62	120.18	2485
2015-02-26	119.80	119.80	118.60	118.70	1968
2015-02-27	118.50	119.27	118.50	118.84	1683
2015-03-02	119.30	119.30	117.90	118.30	4012
2015-03-03	118.00	118.80	118.00	118.70	2298
2015-03-04	118.00	118.00	116.90	117.30	2862
2015-03-05	117.20	117.20	116.50	116.50	2977
2015-03-06	115.10	115.50	114.00	114.20	3170
2015-03-09	114.50	114.50	113.50	113.50	2087
2015-03-10	111.90	111.90	110.30	110.47	7696
2015-03-11	110.50	110.81	110.20	110.50	1738
2015-03-12	112.20	112.20	111.40	111.50	1341
2015-03-13	110.80	111.10	109.80	110.50	2184
2015-03-16	110.80	110.80	110.16	110.40	1141
2015-03-17	110.10	111.20	110.00	111.20	3593
2015-03-18	110.70	114.35	110.50	113.70	3351
2015-03-19	112.90	113.00	112.00	112.10	1771
2015-03-20	113.90	115.39	113.90	115.20	3473
2015-03-23	116.09	116.70	116.09	116.64	1458
2015-03-24	117.00	117.00	116.40	116.60	1958
2015-03-25	115.42	115.80	115.20	115.24	844
2015-03-26	114.60	115.30	114.60	114.90	1789
2015-03-27	113.80	114.47	113.80	113.89	1530
2015-03-30	114.40	114.60	113.70	114.30	2061
2015-03-31	113.00	113.80	112.74	113.30	1344
2015-04-01	113.10	114.25	113.10	113.90	2603
2015-04-02	113.60	114.40	113.60	114.40	3381
2015-04-06	114.40	117.20	114.40	116.40	5003
2015-04-07	116.20	117.22	116.20	116.83	2344
2015-04-08	117.50	117.70	116.40	116.40	2277
2015-04-09	116.60	116.80	116.10	116.70	1802
2015-04-10	116.60	117.60	116.60	117.20	627
2015-04-13	117.00	117.70	116.70	116.70	1014
2015-04-14	117.30	118.50	117.30	118.22	3242
2015-04-15	118.50	120.60	118.50	120.00	3017
2015-04-16	120.60	121.80	120.30	121.40	1767
2015-04-17	120.40	120.40	119.77	120.30	2212
2015-04-20	120.40	120.90	120.10	120.10	1163
2015-04-21	120.90	120.90	119.20	119.50	5056
2015-04-22	119.70	120.20	119.60	119.70	2458
2015-04-23	119.70	121.70	119.70	121.60	2489
2015-04-24	122.20	122.79	122.10	122.50	2816
2015-04-27	123.50	123.80	122.90	122.90	5946
2015-04-28	122.70	123.40	122.70	123.05	4797
2015-04-29	122.60	123.80	122.60	123.10	2337
2015-04-30	122.90	123.50	122.90	123.00	2978
2015-05-01	123.80	124.10	123.00	123.75	9313
2015-05-04	124.00	124.30	123.80	124.00	3611
2015-05-05	123.80	124.40	123.20	123.40	3562
2015-05-06	124.30	124.30	122.11	122.30	3374
2015-05-07	121.20	121.30	120.00	120.40	4107
2015-05-08	122.80	123.24	122.10	122.80	957
2015-05-11	122.20	122.50	121.50	121.50	924
2015-05-12	121.25	122.10	121.25	122.10	673
2015-05-13	123.20	123.20	122.20	122.20	2332
2015-05-14	123.30	123.30	122.50	122.60	3010
2015-05-15	122.80	123.20	122.46	123.10	2229
2015-05-18	122.50	122.50	121.80	122.18	1618
2015-05-19	120.40	120.40	120.10	120.20	1679
2015-05-20	120.10	120.53	119.70	120.16	2097
2015-05-21	121.18	121.30	120.90	121.20	437
2015-05-22	120.40	120.80	120.40	120.80	298
2015-05-26	120.50	120.50	118.60	118.80	1995
2015-05-27	119.40	119.40	118.80	119.20	516
2015-05-28	118.30	118.70	117.50	118.70	510
2015-05-29	118.00	118.00	117.50	117.60	2313
2015-06-01	117.70	117.70	116.61	117.10	1532
2015-06-02	117.80	119.23	117.80	118.80	2254
2015-06-03	119.20	119.30	118.50	118.50	2609
2015-06-04	117.00	117.00	116.08	116.08	2112
2015-06-05	115.30	115.60	114.30	115.50	1269
2015-06-08	115.20	115.70	114.80	115.30	899
2015-06-09	114.97	115.20	114.80	114.80	2077
2015-06-10	115.90	116.90	115.90	116.40	1619
2015-06-11	117.20	117.20	116.23	116.26	684
2015-06-12	115.70	116.00	115.60	115.70	5716
2015-06-15	114.90	115.30	114.30	115.20	5577
2015-06-16	114.40	115.40	114.33	115.00	2314
2015-06-17	115.20	115.90	115.00	115.90	1388
2015-06-18	115.80	117.40	115.70	116.45	8987
2015-06-19	116.40	116.45	115.70	115.80	1521
2015-06-22	117.30	117.50	116.90	117.10	1110
2015-06-23	117.30	117.80	117.00	117.40	844
2015-06-24	114.50	115.10	114.25	114.70	1406
2015-06-25	114.60	114.60	113.50	113.80	1654
2015-06-26	113.00	113.00	112.20	112.61	1444
2015-06-29	111.20	111.60	110.00	110.00	3006
2015-06-30	111.50	111.50	109.90	110.28	6542
2015-07-01	111.40	111.40	109.90	110.20	1330
2015-07-02	110.60	110.70	110.00	110.10	1534
2015-07-06	107.70	107.70	106.20	106.80	4379
2015-07-07	105.50	106.48	103.60	106.07	6084
2015-07-08	104.40	105.10	103.50	103.50	1831
2015-07-09	106.30	106.30	105.50	105.60	886
2015-07-10	107.70	108.20	107.58	108.20	1036
2015-07-13	107.70	108.00	107.70	107.80	1148
2015-07-14	108.10	108.90	108.10	108.80	1984
2015-07-15	108.90	108.90	107.30	107.30	977
2015-07-16	108.20	108.20	107.70	107.88	1290
2015-07-17	106.80	107.40	106.60	106.90	1707
2015-07-20	106.90	106.90	106.30	106.30	2619
2015-07-21	106.00	107.00	106.00	106.25	1601
2015-07-22	105.10	105.40	104.50	104.79	2382
2015-07-23	104.60	104.91	103.55	104.00	1061
2015-07-24	103.20	103.20	102.50	102.50	5665
2015-07-27	102.50	102.50	100.61	100.61	33928
2015-07-28	101.70	102.50	101.40	102.30	2851
2015-07-29	102.50	103.97	102.50	103.80	2707
2015-07-30	103.10	103.70	103.00	103.40	3503
2015-07-31	103.75	103.75	103.02	103.20	738
2015-08-03	103.20	103.20	102.20	102.30	1275
2015-08-04	102.70	103.36	102.10	102.27	1923
2015-08-05	103.20	103.20	102.12	102.21	2608
2015-08-06	101.80	101.80	101.00	101.50	2881
2015-08-07	100.90	101.40	100.90	101.28	2703
2015-08-10	101.90	102.40	101.90	102.30	457
2015-08-11	101.00	101.20	100.50	101.20	2141
2015-08-12	100.30	100.70	99.60	100.60	3403
2015-08-13	99.90	99.90	99.60	99.70	2112
2015-08-14	99.60	99.60	99.10	99.40	3581
2015-08-17	98.90	99.60	98.90	99.40	3275
2015-08-18	98.90	99.32	98.80	98.80	2003
2015-08-19	98.80	98.80	97.20	98.10	3842
2015-08-20	96.80	97.00	95.90	96.30	1700
2015-08-21	96.30	96.30	93.83	94.20	5474
2015-08-24	90.70	92.10	88.10	89.70	16508
2015-08-25	92.70	93.39	90.20	90.50	8102
2015-08-26	92.80	92.80	90.60	92.40	1851
2015-08-27	92.80	94.40	92.80	93.75	4347
2015-08-28	93.60	95.10	93.60	94.60	2814
2015-08-31	93.90	94.50	93.76	94.35	2253
2015-09-01	91.80	92.13	90.90	91.10	1885
2015-09-02	92.40	92.40	91.10	92.00	1751
2015-09-03	92.00	93.10	92.00	92.30	983
2015-09-04	91.10	91.10	90.20	90.70	1508
2015-09-08	92.90	93.30	92.60	93.00	947
2015-09-09	94.10	94.20	92.10	92.10	1625
2015-09-10	91.90	93.20	91.90	92.90	4513
2015-09-11	92.00	92.50	91.60	92.35	986
2015-09-14	91.63	92.23	91.60	91.80	22131
2015-09-15	91.60	92.54	91.60	92.30	2913
2015-09-16	93.00	94.10	93.00	94.10	14235
2015-09-17	93.80	95.80	93.60	94.20	1730
2015-09-18	93.60	93.80	92.40	92.72	3760
2015-09-21	92.70	93.27	92.30	92.60	2776
2015-09-22	90.50	90.90	90.30	90.80	1355
2015-09-23	90.40	90.70	89.60	89.80	2328
2015-09-24	88.40	88.97	87.70	88.55	2791
2015-09-25	89.50	89.50	88.11	88.60	1848
2015-09-28	88.00	88.00	86.50	86.50	4946
2015-09-29	86.20	86.86	85.90	86.00	2814
2015-09-30	87.70	87.80	86.90	87.30	2228
2015-10-01	88.50	88.50	87.30	87.80	1086
2015-10-02	87.50	90.00	87.50	90.00	1503
2015-10-05	90.80	91.97	90.79	91.80	1838
2015-10-06	92.10	93.03	92.10	92.80	1783
2015-10-07	94.40	95.00	94.27	95.00	2589
2015-10-08	94.60	96.60	94.60	96.10	2063
2015-10-09	96.50	96.80	96.00	96.30	1001
2015-10-12	96.90	96.90	96.40	96.50	1315
2015-10-13	95.00	95.50	94.40	94.40	3204
2015-10-14	94.70	95.20	94.50	94.90	2633
2015-10-15	95.80	96.80	95.74	96.70	1429
2015-10-16	96.30	96.60	96.30	96.52	1029
2015-10-19	95.80	96.29	95.30	95.50	28883
2015-10-20	95.50	96.20	95.50	95.71	4825
2015-10-21	96.00	96.13	95.40	95.40	5245
2015-10-22	96.30	97.20	96.30	96.80	5362
2015-10-23	97.20	97.30	96.87	97.30	1399
2015-10-26	97.00	97.07	96.60	96.60	3341
2015-10-27	95.60	95.60	94.50	94.70	3560
2015-10-28	94.70	96.00	94.10	94.90	2334
2015-10-29	93.80	93.83	93.50	93.80	803
2015-10-30	93.90	94.30	93.59	93.80	1540
2015-11-02	94.20	95.07	94.20	94.80	2861
2015-11-03	94.80	95.95	94.80	95.70	1374
2015-11-04	95.50	95.50	94.40	94.60	2714
2015-11-05	94.90	94.90	94.10	94.20	1532
2015-11-06	93.10	93.10	92.53	92.80	1748
2015-11-09	92.10	92.10	91.40	91.60	2929
2015-11-10	91.50	92.00	91.40	91.90	12878
2015-11-11	92.80	92.80	91.60	91.62	2179
2015-11-12	91.10	91.10	90.55	90.60	1557
2015-11-13	90.10	90.50	89.54	89.90	2256
2015-11-16	89.90	91.23	89.90	91.20	697
2015-11-17	91.30	91.50	90.50	90.80	3670
2015-11-18	91.00	92.10	91.00	91.97	1898
2015-11-19	92.80	92.99	92.70	92.80	3307
2015-11-20	92.90	93.10	92.32	92.32	2110
2015-11-23	92.20	92.87	92.00	92.10	1826
2015-11-24	91.60	92.60	91.40	92.10	3050
2015-11-25	92.00	92.40	91.70	92.00	1425
2015-11-27	91.50	91.80	91.40	91.55	601
2015-11-30	91.20	91.55	91.10	91.30	2317
2015-12-01	91.90	92.40	91.90	92.10	467
2015-12-02	91.61	91.80	90.90	90.90	638
2015-12-03	91.23	91.23	90.50	90.57	634
2015-12-04	90.50	91.20	90.30	90.70	1957
2015-12-07	89.40	89.40	88.70	88.90	1608
2015-12-08	87.40	87.91	87.40	87.60	1250
2015-12-09	88.10	89.06	87.60	87.90	1814
2015-12-10	87.90	88.00	87.41	87.50	1389
2015-12-11	86.40	86.40	85.10	85.35	4520
2015-12-14	85.30	85.30	84.10	85.00	12311
2015-12-15	85.70	86.24	85.70	86.05	2832
2015-12-16	86.90	87.76	86.73	87.70	1760
2015-12-17	87.10	87.10	86.30	86.30	3271
2015-12-18	86.06	86.45	85.92	86.01	4161
2015-12-21	86.70	87.09	86.00	86.22	1104
2015-12-22	86.40	86.85	86.30	86.70	1675
2015-12-23	87.80	89.00	87.80	88.90	4176
2015-12-24	88.58	88.80	88.58	88.80	514
2015-12-28	88.10	88.69	87.60	87.96	4308
2015-12-29	88.90	89.30	88.80	89.10	2842
2015-12-30	88.70	88.90	88.10	88.10	5577
2015-12-31	88.00	88.30	87.28	87.30	6912
2016-01-04	86.40	86.40	85.28	85.92	1397
2016-01-05	85.90	86.00	85.40	85.80	1217
2016-01-06	84.20	84.30	84.10	84.15	1089
2016-01-07	82.40	83.00	81.70	81.80	2194
2016-01-08	82.40	82.57	81.10	81.10	29696
2016-01-11	82.20	82.20	81.00	81.40	5333
2016-01-12	82.10	82.10	80.40	81.23	2676
2016-01-13	81.70	81.70	79.75	79.90	3591
2016-01-14	80.10	81.30	79.50	81.10	2967
2016-01-15	77.90	78.50	77.30	78.15	7759
2016-01-19	79.10	79.28	78.02	78.51	1309
2016-01-20	77.00	77.68	75.10	77.36	4160
2016-01-21	76.80	78.60	76.53	77.90	1203
2016-01-22	80.30	80.59	79.92	80.30	2063
2016-01-25	80.00	80.30	79.15	79.20	1914
2016-01-26	79.70	80.71	79.45	80.70	2251
2016-01-27	80.40	81.49	80.00	80.03	2121
2016-01-28	81.50	81.70	80.70	81.49	1116
2016-01-29	82.40	83.40	82.40	83.32	2331
2016-02-01	82.70	83.43	82.31	83.20	1218
2016-02-02	81.50	81.50	80.25	80.35	1428
2016-02-03	81.10	82.00	79.70	82.00	1419
2016-02-04	82.50	83.75	82.50	82.70	613
2016-02-05	82.30	82.30	81.70	81.70	928
2016-02-08	80.60	80.60	78.20	79.02	1128
2016-02-09	77.20	78.20	76.40	77.10	1155
2016-02-10	77.10	77.61	77.00	77.50	855
2016-02-11	76.00	76.60	75.30	76.60	4083
2016-02-12	77.30	78.00	76.90	77.70	1932
2016-02-16	79.20	80.20	78.86	79.90	2452
2016-02-17	81.70	82.70	81.70	82.50	1653
2016-02-18	82.90	83.25	82.80	83.03	1544
2016-02-19	81.80	82.30	81.50	81.99	2365
2016-02-22	82.90	84.15	82.90	83.81	1000
2016-02-23	83.14	83.14	82.20	82.20	297
2016-02-24	81.10	82.20	81.10	82.20	442
2016-02-25	81.80	82.81	81.40	82.60	3109
2016-02-26	83.20	83.56	82.44	83.00	26598
2016-02-29	83.50	83.67	83.32	83.32	2518
2016-03-01	84.40	85.70	84.00	85.40	2652
2016-03-02	85.50	86.53	85.40	86.50	935
2016-03-03	86.90	88.80	86.90	88.70	7055
2016-03-04	89.40	90.70	89.15	90.10	3815
2016-03-07	89.60	90.90	89.60	90.30	2255
2016-03-08	90.20	90.20	90.20	88.50	841
2016-03-09	88.80	89.80	88.80	89.20	2089
2016-03-10	89.20	89.20	89.20	88.60	175
2016-03-11	88.60	88.60	88.60	91.06	1956
2016-03-14	90.70	90.70	90.20	90.20	521
2016-03-15	90.80	90.80	90.80	88.80	390
2016-03-16	88.60	90.90	88.60	90.83	1222
2016-03-17	92.00	93.30	91.80	93.10	2015
2016-03-18	94.10	94.30	93.40	93.53	1124
2016-03-21	93.10	93.50	92.72	93.10	1176
2016-03-22	92.63	93.30	92.63	93.10	669
2016-03-23	92.60	92.60	90.58	89.58	336
2016-03-24	88.90	89.23	87.90	89.23	755
2016-03-28	89.47	89.90	89.19	89.40	1186
2016-03-29	88.90	90.70	88.90	90.70	1745
2016-03-30	92.00	92.90	91.77	91.80	1970
2016-03-31	92.40	92.70	92.10	92.10	2767
2016-04-01	90.30	91.10	90.00	90.90	923
2016-04-04	90.90	90.90	90.10	90.10	319
2016-04-05	90.10	90.10	90.10	88.50	1077
2016-04-06	88.05	89.40	88.05	89.30	164
2016-04-07	88.50	88.80	87.90	88.30	499
2016-04-08	90.30	90.30	89.80	90.10	427
2016-04-11	90.70	91.80	90.70	91.10	1046
2016-04-12	91.50	93.50	91.40	93.15	1615
2016-04-13	94.20	94.62	94.10	94.60	1353
2016-04-14	94.90	94.90	94.20	94.39	793
2016-04-15	94.20	94.60	94.20	94.50	872
2016-04-18	93.90	95.30	93.68	95.00	691
2016-04-19	96.00	97.90	96.00	97.40	569
2016-04-20	97.85	98.70	97.10	98.00	2284
2016-04-21	97.10	97.10	96.50	96.51	977
2016-04-22	96.10	97.00	96.10	96.65	966
2016-04-25	96.08	96.08	95.20	95.60	1676
2016-04-26	96.80	96.80	96.00	96.36	1203
2016-04-27	96.00	97.30	96.00	97.10	2841
2016-04-28	97.50	98.04	96.80	96.88	563
2016-04-29	97.40	97.70	96.40	97.00	2520
2016-05-02	97.80	97.80	96.60	97.30	735
2016-05-03	96.00	96.00	94.78	95.11	353
2016-05-04	93.90	93.90	93.10	93.20	809
2016-05-05	94.10	94.20	93.78	94.00	1211
2016-05-06	93.60	94.13	93.60	93.75	446
2016-05-09	93.70	93.70	92.10	92.45	1012
2016-05-10	93.00	93.80	93.00	93.51	994
2016-05-11	93.50	94.30	93.46	93.98	237
2016-05-12	94.20	94.80	93.10	93.70	1966
2016-05-13	92.80	92.90	92.60	92.60	283
2016-05-16	93.90	94.00	93.90	93.90	129
2016-05-17	94.10	95.09	93.90	94.20	828
2016-05-18	94.01	94.50	92.80	92.80	1002
2016-05-19	91.90	92.70	91.72	92.60	283
2016-05-20	93.40	93.90	93.31	93.60	1214
2016-05-23	93.50	93.50	93.10	93.30	399
2016-05-24	93.50	94.00	93.50	93.80	452
2016-05-25	94.50	95.40	94.50	95.20	578
2016-05-26	95.22	95.38	95.20	95.38	325
2016-05-27	94.90	95.17	94.90	94.98	879
2016-05-31	95.10	95.70	94.70	94.90	2355
2016-06-01	93.73	94.80	93.68	94.71	539
2016-06-02	94.10	94.90	94.10	94.70	1158
2016-06-03	95.50	96.00	95.40	96.00	586
2016-06-06	96.40	97.37	96.30	97.28	1931
2016-06-07	97.70	98.49	97.70	98.00	656
2016-06-08	98.15	98.39	98.10	98.10	438
2016-06-09	97.11	97.50	97.10	97.10	592
2016-06-10	96.10	96.10	94.20	94.50	948
2016-06-13	94.12	94.50	93.30	93.30	1281
2016-06-14	92.90	93.16	92.00	92.40	773
2016-06-15	93.22	93.95	93.10	93.10	660
2016-06-16	92.30	93.20	90.80	93.20	1250
2016-06-17	93.70	94.50	93.70	94.50	1093
2016-06-20	96.60	97.02	96.10	96.10	620
2016-06-21	95.87	96.59	95.60	96.20	1808
2016-06-22	96.64	96.65	96.10	96.10	575
2016-06-23	97.40	98.20	97.20	96.20	744
2016-06-24	90.90	92.10	90.20	90.20	1765
2016-06-27	89.70	89.70	87.10	87.60	5434
2016-06-28	90.10	90.80	89.70	90.80	2033
2016-06-29	92.00	92.94	92.00	92.50	3208
2016-06-30	93.30	94.40	93.10	94.40	5021
2016-07-01	94.90	95.12	94.48	94.80	1159
2016-07-05	93.80	93.80	92.40	92.60	1442
2016-07-06	92.00	93.20	91.40	92.93	2254
2016-07-07	93.20	94.00	92.20	92.30	599
2016-07-08	93.80	94.90	93.80	94.80	1496
2016-07-11	95.00	95.99	95.00	95.64	1593
2016-07-12	96.90	97.80	96.90	97.20	3326
2016-07-13	97.10	97.20	96.52	96.70	2487
2016-07-14	97.70	98.00	97.70	97.92	1455
2016-07-15	97.20	97.40	96.71	97.04	1321
2016-07-18	97.20	97.91	97.00	97.90	1080
2016-07-19	96.90	97.00	96.40	96.70	540
2016-07-20	96.50	97.70	96.39	97.20	9544
2016-07-21	97.00	97.78	96.90	97.10	1164
2016-07-22	96.85	97.10	96.70	97.00	1349
2016-07-25	97.30	97.30	96.60	96.68	274
2016-07-26	97.60	97.60	97.05	97.20	381
2016-07-27	98.00	98.00	96.60	97.30	1636
2016-07-28	96.90	97.05	96.50	97.00	583
2016-07-29	97.10	98.30	97.10	98.20	13537
2016-08-01	98.20	98.20	97.40	97.54	377
2016-08-02	97.90	98.00	96.80	96.90	1419
2016-08-03	96.50	97.70	96.50	97.60	884
2016-08-04	98.40	98.80	98.40	98.72	850
2016-08-05	98.80	99.47	98.62	99.47	746
2016-08-08	99.70	100.63	99.70	100.50	8491
2016-08-09	99.70	100.90	99.70	100.80	5842
2016-08-10	101.10	101.32	100.90	101.10	1249
2016-08-11	101.40	101.80	101.20	101.56	3258
2016-08-12	101.71	101.80	101.30	101.40	710
2016-08-15	101.90	102.32	101.90	102.17	1680
2016-08-16	101.90	102.10	101.70	101.70	654
2016-08-17	100.90	101.40	100.40	101.30	1059
2016-08-18	102.00	102.50	101.70	102.20	2033
2016-08-19	101.02	101.60	101.02	101.60	1484
2016-08-22	101.01	101.10	101.00	101.00	941
2016-08-23	101.40	102.00	101.40	101.56	933
2016-08-24	100.80	101.10	100.39	100.48	2258
2016-08-25	100.70	100.90	100.60	100.67	1115
2016-08-26	100.90	102.10	99.70	99.70	3142
2016-08-29	99.30	100.12	99.30	99.93	1691
2016-08-30	100.30	100.30	99.30	99.40	1181
2016-08-31	98.80	98.92	98.20	98.54	1575
2016-09-01	98.80	99.60	98.80	99.50	1405
2016-09-02	99.80	100.94	99.80	100.70	7110
2016-09-06	101.00	102.40	101.00	102.30	3235
2016-09-07	102.00	102.60	102.00	102.60	1586
2016-09-08	102.40	103.50	102.40	103.17	3188
2016-09-09	101.80	101.80	100.00	100.00	2415
2016-09-12	98.40	100.67	98.20	100.40	1057
2016-09-13	99.00	99.00	97.10	97.40	2356
2016-09-14	97.79	98.30	97.79	97.90	1013
2016-09-15	97.90	99.39	97.90	99.00	676
2016-09-16	98.00	98.50	97.90	98.40	1831
2016-09-19	99.40	99.43	98.80	99.00	1064
2016-09-20	99.10	99.30	98.50	98.70	1556
2016-09-21	99.30	100.74	99.30	100.70	2253
2016-09-22	101.30	102.20	101.30	101.50	2253
2016-09-23	101.10	101.10	100.27	100.40	2095
2016-09-26	98.90	98.90	98.40	98.40	1216
2016-09-27	98.20	98.90	98.10	98.80	1484
2016-09-28	99.60	100.60	98.55	100.60	2926
2016-09-29	100.70	101.30	99.70	100.28	1184
2016-09-30	101.00	101.00	100.40	100.40	1683
2016-10-03	100.10	102.20	100.00	101.80	40910
2016-10-04	101.20	101.30	99.85	100.30	4400
2016-10-05	100.80	101.20	100.76	101.10	2648
2016-10-06	100.60	100.63	100.20	100.60	604
2016-10-07	100.20	100.46	99.90	100.00	1662
2016-10-10	99.80	100.90	99.80	100.70	2847
2016-10-11	100.20	100.30	99.00	99.30	3827
2016-10-12	99.00	99.50	99.00	99.20	299
2016-10-13	99.00	99.36	98.13	99.36	580
2016-10-14	99.90	100.28	99.48	99.80	2951
2016-10-17	99.00	99.00	98.80	98.90	1343
2016-10-18	100.00	100.40	99.90	100.20	2869
2016-10-19	100.10	101.04	100.10	100.89	2457
2016-10-20	100.20	100.60	100.00	100.40	1537
2016-10-21	99.90	100.18	99.50	100.18	523
2016-10-24	100.30	100.60	99.80	100.10	1334
2016-10-25	100.00	100.70	100.00	100.20	1026
2016-10-26	99.40	100.10	99.40	99.80	1519
2016-10-27	100.10	100.10	99.01	99.30	1428
2016-10-28	98.61	99.26	98.50	98.80	1991
2016-10-31	98.50	98.67	98.20	98.50	1026
2016-11-01	98.70	99.10	97.30	97.70	2222
2016-11-02	97.60	97.70	97.32	97.50	644
2016-11-03	97.50	97.70	97.42	97.50	1839
2016-11-04	96.60	96.90	96.44	96.50	444
2016-11-07	97.60	98.40	97.60	98.40	1502
2016-11-08	99.00	99.36	99.00	99.36	548
2016-11-09	99.00	99.60	98.40	99.40	2268
2016-11-10	99.00	99.00	96.87	96.87	8600
2016-11-11	95.40	96.30	95.40	96.10	762
2016-11-14	95.40	96.19	95.20	95.80	1712
2016-11-15	95.80	97.50	95.80	97.50	2160
2016-11-16	96.33	96.60	96.10	96.25	834
2016-11-17	96.90	97.00	96.30	96.40	1245
2016-11-18	96.10	96.40	96.10	96.33	400
2016-11-21	97.50	98.43	97.50	98.20	2077
2016-11-22	99.14	99.14	98.40	98.83	758
2016-11-23	97.70	98.78	97.70	98.50	1045
2016-11-25	98.90	99.00	98.90	98.90	131
2016-11-28	99.00	99.46	98.80	98.90	1377
2016-11-29	98.50	98.50	97.91	98.34	227
2016-11-30	99.46	99.70	99.20	99.40	2160
2016-12-01	99.50	100.30	99.20	99.40	5528
2016-12-02	99.50	100.08	99.50	99.96	966
2016-12-05	100.30	101.80	100.30	101.80	27845
2016-12-06	102.00	102.20	101.54	102.10	2972
2016-12-07	102.00	103.50	102.00	103.50	5585
2016-12-08	103.10	103.50	103.00	103.10	1761
2016-12-09	103.20	103.20	102.46	102.80	897
2016-12-12	103.10	103.90	103.00	103.10	5421
2016-12-13	105.00	105.00	103.90	104.10	2605
2016-12-14	103.90	103.90	101.60	101.60	1408
2016-12-15	101.00	101.00	100.32	100.70	671
2016-12-16	100.50	101.10	100.50	101.10	933
2016-12-19	100.70	101.30	99.50	100.90	2770
2016-12-20	101.50	101.69	101.40	101.60	2716
2016-12-21	101.50	102.00	101.50	101.50	2892
2016-12-22	101.40	101.50	101.20	100.10	1353
2016-12-23	100.70	100.70	100.20	100.38	414
2016-12-27	100.40	101.10	100.40	101.00	2909
2016-12-28	101.00	101.10	100.50	100.50	584
2016-12-29	101.00	101.70	101.00	101.41	899
2016-12-30	101.60	101.94	101.20	101.50	4233
2017-01-03	102.40	102.70	101.90	102.25	2316
2017-01-04	102.40	103.05	102.40	103.05	891
2017-01-05	103.20	104.00	103.20	103.80	10706
2017-01-06	103.40	103.60	103.20	103.40	834
2017-01-09	103.36	103.36	102.80	102.80	7349
2017-01-10	103.10	103.10	102.16	102.20	575
2017-01-11	102.20	103.00	101.80	102.80	7596
2017-01-12	103.90	103.90	102.80	103.30	2196
2017-01-13	103.40	103.40	103.20	103.30	2559
2017-01-17	103.50	104.00	103.50	104.00	6988
2017-01-18	103.80	104.40	103.50	103.59	5461
2017-01-19	103.30	103.60	103.10	103.50	944
2017-01-20	103.41	103.50	103.20	103.50	766
2017-01-23	103.60	103.60	103.00	103.30	813
2017-01-24	103.50	104.60	103.50	104.60	2971
2017-01-25	104.90	105.40	104.30	105.05	84387
2017-01-26	104.80	105.00	104.70	104.80	5731
2017-01-27	104.20	104.50	103.80	103.90	1856
2017-01-30	103.70	103.70	102.70	102.90	1079
2017-01-31	103.28	103.50	103.17	103.49	3230
2017-02-01	103.60	103.70	103.10	103.70	9548
2017-02-02	104.00	104.30	104.00	104.13	3112
2017-02-03	104.50	104.80	104.20	104.60	2283
2017-02-06	104.10	104.10	103.30	103.50	1989
2017-02-07	103.10	103.30	102.70	103.00	1533
2017-02-08	103.00	103.30	102.53	103.30	1402
2017-02-09	104.00	104.00	103.40	103.60	1886
2017-02-10	104.30	104.50	104.30	104.50	2433
2017-02-13	104.20	104.80	104.20	104.75	3344
2017-02-14	103.80	104.60	103.80	104.60	656
2017-02-15	103.80	104.77	103.80	104.77	896
2017-02-16	104.70	104.80	104.40	104.60	1750
2017-02-17	104.10	104.60	104.10	104.50	680
2017-02-21	104.10	104.78	104.10	104.60	3920
2017-02-22	104.70	104.90	104.40	104.90	822
2017-02-23	105.00	105.30	104.90	105.00	993
2017-02-24	104.10	104.80	104.10	104.65	1450
2017-02-27	104.41	104.78	104.40	104.61	445
2017-02-28	104.60	104.90	104.50	104.50	1532
2017-03-01	104.50	105.15	104.50	104.80	3561
2017-03-02	104.00	104.40	104.00	104.00	1076
2017-03-03	103.80	104.19	103.70	104.10	761
2017-03-06	104.10	104.10	103.80	104.00	692
2017-03-07	103.80	103.80	103.60	103.70	156
2017-03-08	103.30	103.46	102.90	102.90	1039
2017-03-09	103.10	103.20	102.91	102.94	898
2017-03-10	103.50	103.62	103.35	103.50	469
2017-03-13	103.60	104.00	103.60	103.80	1543
2017-03-14	103.40	103.55	103.30	103.30	2420
2017-03-15	103.70	104.80	103.70	104.80	344
2017-03-16	105.00	105.16	104.90	105.00	2241
2017-03-17	105.10	105.40	105.00	105.40	722
2017-03-20	105.60	105.97	105.20	105.23	1643
2017-03-21	106.00	106.00	104.90	105.08	1325
2017-03-22	104.60	105.20	104.60	105.00	1676
2017-03-23	105.10	105.50	105.10	105.10	794
2017-03-24	105.30	105.50	105.30	105.50	86
2017-03-27	104.60	105.20	104.60	105.10	1669
2017-03-28	104.80	105.38	104.80	105.20	773
2017-03-29	105.20	105.20	104.80	105.18	418
2017-03-30	105.20	105.41	105.00	105.10	3557
2017-03-31	105.00	105.30	105.00	105.20	845
2017-04-03	105.40	105.40	104.60	104.70	1023
2017-04-04	104.70	105.10	104.60	104.90	1629
2017-04-05	105.25	105.50	104.90	105.00	1794
2017-04-06	104.89	105.03	104.89	104.91	170
2017-04-07	104.50	104.98	104.50	104.70	1181
2017-04-10	104.50	104.77	104.40	104.66	1083
2017-04-11	104.90	105.10	104.60	105.10	23447
2017-04-12	105.46	105.48	105.00	105.30	1185
2017-04-13	105.10	105.42	104.70	104.70	4114
2017-04-17	104.20	105.80	104.20	105.80	806
2017-04-18	105.20	105.20	104.60	105.10	2474
2017-04-19	105.25	105.30	104.42	104.62	574
2017-04-20	105.33	105.33	105.10	105.30	1097
2017-04-21	104.70	105.20	104.70	105.10	2927
2017-04-24	106.00	106.40	105.90	106.40	1489
2017-04-25	106.50	106.80	106.40	106.70	991
2017-04-26	106.20	106.40	105.90	105.90	342
2017-04-27	105.80	106.10	105.70	106.00	1180
2017-04-28	105.80	105.80	105.20	105.60	546
2017-05-01	104.60	106.10	104.60	105.90	903
2017-05-02	106.30	106.30	105.90	105.95	16205
2017-05-03	106.17	106.17	105.40	105.63	2665
2017-05-04	105.50	106.19	105.50	106.19	2085
2017-05-05	106.18	106.60	106.10	106.60	18476
2017-05-08	106.30	106.54	106.20	106.40	1672
2017-05-09	106.30	106.30	105.90	105.95	1018
2017-05-10	105.80	106.60	105.80	106.30	15565
2017-05-11	105.90	106.10	105.70	106.00	1191
2017-05-12	105.80	106.25	105.80	106.10	554
2017-05-15	106.30	106.90	106.30	106.90	1224
2017-05-16	107.00	107.20	106.95	107.00	2379
2017-05-17	106.20	106.70	106.20	106.30	6038
2017-05-18	105.72	106.50	105.70	106.20	901
2017-05-19	106.50	107.20	106.50	107.11	1062
2017-05-22	107.20	107.71	107.20	107.50	1200
2017-05-23	107.77	107.80	107.77	107.80	410
2017-05-24	107.70	108.10	107.60	108.10	831
2017-05-25	108.60	108.80	108.40	108.40	1565
2017-05-26	108.50	108.50	108.00	108.36	964
2017-05-30	107.90	108.38	107.90	108.30	801
2017-05-31	108.40	108.59	108.40	108.55	1074
2017-06-01	109.00	109.10	108.80	109.08	624
2017-06-02	109.60	109.90	109.52	109.90	1197
2017-06-05	109.90	110.00	109.40	109.50	629
2017-06-06	109.30	109.40	109.10	109.20	2748
2017-06-07	109.40	109.40	108.90	109.10	563
2017-06-08	109.00	109.00	108.70	108.80	1587
2017-06-09	109.00	109.05	108.70	108.80	1095
2017-06-12	108.30	108.80	108.30	108.70	586
2017-06-13	109.20	109.51	109.20	109.50	1742
2017-06-14	110.00	110.34	109.40	109.76	3638
2017-06-15	108.97	109.55	108.97	109.50	513
2017-06-16	109.80	110.00	109.70	110.00	2831
2017-06-19	110.54	110.96	110.54	110.60	1372
2017-06-20	110.50	110.50	109.70	109.70	1211
2017-06-21	109.50	109.60	109.30	109.40	1315
2017-06-22	109.35	109.51	109.30	109.30	1114
2017-06-23	109.70	109.80	109.60	109.60	520
2017-06-26	109.10	109.20	108.70	109.00	1446
2017-06-27	108.40	108.67	108.40	108.54	669
2017-06-28	108.90	109.40	108.90	109.15	3735
2017-06-29	109.30	109.30	108.47	108.70	1276
2017-06-30	109.00	109.00	108.45	108.60	1346
2017-07-03	108.40	108.70	108.40	108.55	440
2017-07-05	108.10	108.10	107.70	108.08	2265
2017-07-06	107.46	107.70	107.30	107.30	810
2017-07-07	107.28	107.61	106.90	107.60	550
2017-07-10	107.70	107.78	107.50	107.70	326
2017-07-11	107.20	107.41	106.88	107.40	593
2017-07-12	107.70	108.10	107.70	107.91	2177
2017-07-13	108.30	108.30	108.00	108.07	534
2017-07-14	108.34	108.98	108.34	108.80	335
2017-07-17	109.00	109.00	108.60	108.60	2197
2017-07-18	109.20	109.20	108.70	108.85	2995
2017-07-19	109.10	109.39	109.10	109.20	6574
2017-07-20	109.60	109.77	109.17	109.70	562
2017-07-21	109.40	109.60	109.30	109.60	1001
2017-07-24	109.70	109.70	109.30	109.30	2002
2017-07-25	109.73	109.73	109.50	109.50	2058
2017-07-26	109.40	110.05	109.39	109.90	924
2017-07-27	109.70	110.10	109.50	109.70	441
2017-07-28	109.80	109.90	109.50	109.90	899
2017-07-31	109.60	110.20	109.60	110.20	730
2017-08-01	110.40	110.40	110.10	110.20	786
2017-08-02	110.30	110.36	110.00	110.00	1200
2017-08-03	110.00	110.50	110.00	110.42	1679
2017-08-04	110.10	110.45	110.10	110.27	1352
2017-08-07	110.00	110.23	110.00	110.20	368
2017-08-08	109.90	110.23	109.70	109.70	691
2017-08-09	109.50	109.89	109.50	109.79	1244
2017-08-10	109.70	109.82	109.50	109.50	473
2017-08-11	109.20	109.48	109.20	109.36	814
2017-08-14	109.60	110.00	109.60	110.00	1074
2017-08-15	109.80	110.20	109.80	110.00	574
2017-08-16	110.50	110.81	110.01	110.81	1178
2017-08-17	110.20	110.20	110.15	110.15	168
2017-08-18	109.56	109.77	109.30	109.50	868
2017-08-21	109.40	109.80	109.40	109.80	1549
2017-08-22	109.70	110.00	109.70	110.00	654
2017-08-23	109.75	109.75	109.75	109.75	30
2017-08-24	109.70	109.87	109.50	109.57	525
2017-08-25	109.40	109.85	109.40	109.80	598
2017-08-28	110.10	110.10	109.60	109.80	404
2017-08-29	108.90	109.70	108.90	109.32	787
2017-08-30	109.20	109.60	109.20	109.32	1617
2017-08-31	109.50	110.00	109.50	110.00	1068
2017-09-01	110.10	110.30	110.10	110.20	1448
2017-09-05	109.70	109.92	109.10	109.24	830
2017-09-06	109.30	109.73	109.30	109.60	431
2017-09-07	110.00	110.00	109.60	109.73	215
2017-09-08	109.90	110.10	109.80	109.90	326
2017-09-11	110.60	110.90	110.50	110.90	465
2017-09-12	110.90	111.00	110.80	111.00	616
2017-09-13	110.60	110.70	110.50	110.51	407
2017-09-14	109.90	110.28	109.90	110.25	876
2017-09-15	110.60	110.60	110.22	110.40	267
2017-09-18	110.50	110.66	110.25	110.60	946
2017-09-19	110.57	110.68	110.51	110.60	824
2017-09-20	110.77	110.77	110.10	110.10	622
2017-09-21	110.00	110.10	110.00	110.00	373
2017-09-22	110.20	110.30	110.00	110.10	836
2017-09-25	110.30	110.46	110.20	109.25	316
2017-09-26	109.53	109.60	109.20	109.20	239
2017-09-27	109.10	109.10	108.40	108.90	1896
2017-09-28	109.10	109.30	108.80	109.20	774
2017-09-29	109.60	109.70	109.40	109.60	584
2017-10-02	109.60	109.62	109.30	109.50	594
2017-10-03	109.72	109.72	109.48	109.50	637
2017-10-04	109.30	109.80	109.30	109.80	532
2017-10-05	109.20	110.00	109.20	109.90	981
2017-10-06	109.50	109.75	109.50	109.50	334
2017-10-09	109.90	109.90	109.61	109.75	14535
2017-10-10	110.00	110.32	109.70	110.30	517
2017-10-11	110.60	110.60	110.30	110.50	773
2017-10-12	110.65	110.90	110.65	110.90	1481
2017-10-13	110.90	111.20	110.75	111.20	1591
2017-10-16	110.80	111.00	110.80	110.85	837
2017-10-17	110.50	110.90	110.50	110.90	800
2017-10-18	111.00	111.10	110.80	111.10	2448
2017-10-19	111.20	111.20	110.82	111.00	1823
2017-10-20	111.20	111.20	110.80	110.90	4911
2017-10-23	110.80	111.10	110.78	110.80	9278
2017-10-24	110.70	110.70	110.40	110.45	512
2017-10-25	110.42	110.42	109.56	109.90	4386
2017-10-26	110.10	110.35	110.10	110.15	791
2017-10-27	109.60	109.86	109.60	109.80	214
2017-10-30	109.70	109.90	109.70	109.77	198
2017-10-31	109.50	109.90	109.50	109.87	1020
2017-11-01	109.80	109.85	109.55	109.60	453
2017-11-02	109.40	109.60	109.30	109.50	578
2017-11-03	109.65	109.70	109.52	109.70	502
2017-11-06	109.50	109.60	109.50	109.60	659
2017-11-07	109.00	109.48	109.00	109.24	503
2017-11-08	109.40	109.70	109.40	109.70	433
2017-11-09	109.10	109.60	109.10	109.60	908
2017-11-10	109.59	109.70	109.55	109.60	296
2017-11-13	109.00	109.40	109.00	109.31	584
2017-11-14	109.18	109.30	109.10	109.30	199
2017-11-15	109.00	109.16	109.00	109.14	919
2017-11-16	109.30	109.60	109.30	109.60	237
2017-11-17	109.35	109.40	109.25	109.40	68
2017-11-20	109.20	109.90	109.20	109.60	1911
2017-11-21	109.80	110.30	109.80	110.10	1552
2017-11-22	110.30	110.40	110.20	110.40	1481
2017-11-24	110.50	110.77	110.50	110.77	381
2017-11-27	110.90	110.90	110.85	110.90	370
2017-11-28	111.00	111.70	111.00	111.70	1720
2017-11-29	111.60	112.40	111.60	112.40	2515
2017-11-30	112.30	112.70	112.30	112.60	937
2017-12-01	112.20	112.49	111.90	112.40	1633
2017-12-04	112.50	112.80	112.50	112.50	1023
2017-12-05	112.50	112.60	112.17	112.17	2328
2017-12-06	112.10	112.52	112.10	112.20	1116
2017-12-07	111.90	112.15	111.90	111.90	229
2017-12-08	112.00	112.19	111.90	112.00	1751
2017-12-11	112.00	112.34	112.00	112.30	547
2017-12-12	112.37	112.50	112.35	112.50	1053
2017-12-13	112.75	112.90	112.50	112.90	918
2017-12-14	112.60	112.73	112.40	112.60	3446
2017-12-15	112.50	113.00	112.50	113.00	1369
2017-12-18	113.30	113.75	113.30	113.40	931
2017-12-19	113.20	113.30	113.10	113.10	1747
2017-12-20	113.40	113.40	112.90	112.91	936
2017-12-21	113.21	113.30	113.10	113.10	472
2017-12-22	113.23	113.23	113.09	112.47	457
2017-12-26	112.50	112.67	112.41	112.67	258
2017-12-27	113.05	113.05	112.80	112.80	1079
2017-12-28	113.20	113.30	112.97	113.10	1966
2017-12-29	112.80	113.53	112.80	113.30	578
2018-01-02	113.30	113.42	113.20	113.20	932
2018-01-03	113.40	113.60	113.10	113.30	2927
2018-01-04	113.20	113.65	113.20	113.60	347
2018-01-05	113.80	114.00	113.80	114.00	957
2018-01-08	113.83	113.87	113.68	113.80	1229
2018-01-09	113.50	113.70	113.50	113.68	384
2018-01-10	113.00	113.30	112.80	113.10	2094
2018-01-11	113.40	113.90	113.20	113.70	9715
2018-01-12	113.70	114.10	113.60	114.10	3145
2018-01-16	114.20	114.70	114.20	114.30	1785
2018-01-17	114.70	115.65	114.70	115.50	3770
2018-01-18	115.10	115.27	115.00	115.10	752
2018-01-19	115.00	115.30	115.00	115.30	603
2018-01-22	116.10	117.00	116.10	117.00	1196
2018-01-23	116.60	117.00	116.60	117.00	1182
2018-01-24	117.10	117.40	116.94	117.30	1648
2018-01-25	117.15	117.40	117.05	117.20	734
2018-01-26	117.30	117.90	117.30	117.90	1339
2018-01-29	118.00	118.00	117.35	117.50	1451
2018-01-30	117.00	117.24	116.71	116.91	420
2018-01-31	117.20	117.30	116.51	117.00	786
2018-02-01	115.90	116.60	115.90	116.30	1404
2018-02-02	116.10	116.10	114.51	114.51	1932
2018-02-05	113.51	113.86	110.70	110.80	1834
2018-02-06	109.40	111.35	108.50	111.20	61677
2018-02-07	111.20	112.00	110.95	111.00	1186
2018-02-08	110.80	110.80	109.20	109.20	76091
2018-02-09	109.60	109.69	107.90	109.30	2439
2018-02-12	110.00	110.90	109.90	110.70	311
2018-02-13	110.30	110.70	110.20	110.60	292
2018-02-14	110.40	112.00	110.40	112.00	480
2018-02-15	111.82	112.80	111.82	112.70	904
2018-02-16	112.80	113.80	112.80	113.52	2219
2018-02-20	113.10	113.10	112.14	112.20	899
2018-02-21	112.10	112.68	111.40	111.40	1149
2018-02-22	111.60	112.00	111.54	111.54	1121
2018-02-23	112.02	112.60	111.90	112.60	6941
2018-02-26	113.00	113.60	113.00	113.60	1782
2018-02-27	112.91	113.19	112.70	112.70	735
2018-02-28	112.80	112.80	111.70	111.70	2191
2018-03-01	111.00	111.30	109.90	110.50	3370
2018-03-02	110.55	111.10	110.10	111.10	1512
2018-03-05	110.71	111.50	110.70	111.40	899
2018-03-06	111.70	111.80	111.45	111.70	1202
2018-03-07	111.64	111.80	111.40	111.40	690
2018-03-08	111.90	112.35	111.90	112.20	546
2018-03-09	112.95	113.30	112.91	113.20	680
2018-03-12	113.10	113.50	113.10	113.37	796
2018-03-13	113.30	113.50	112.60	112.60	1273
2018-03-14	112.20	112.20	111.80	111.85	1329
2018-03-15	111.80	112.00	111.70	111.70	475
2018-03-16	111.70	111.70	111.30	111.50	510
2018-03-19	111.32	111.32	110.60	110.70	729
2018-03-20	110.40	110.60	110.30	110.45	759
2018-03-21	110.20	110.30	110.00	110.25	1241
2018-03-22	109.60	109.60	108.50	108.50	717
2018-03-23	109.10	109.10	108.40	108.31	843
2018-03-26	107.75	108.40	107.35	108.40	5257
2018-03-27	108.30	108.70	107.50	107.50	533
2018-03-28	108.00	109.10	108.00	108.90	241
2018-03-29	109.50	109.50	108.90	109.40	1146
2018-04-02	109.30	109.30	107.10	107.50	1326
2018-04-03	108.20	108.40	107.90	108.30	853
2018-04-04	107.40	109.05	107.40	108.90	851
2018-04-05	109.00	109.61	108.80	109.40	990
2018-04-06	109.30	109.70	108.40	108.60	1363
2018-04-09	109.10	109.70	109.10	109.55	1402
2018-04-10	109.50	109.90	109.40	109.90	1153
2018-04-11	109.50	109.99	109.50	109.50	416
2018-04-12	109.50	109.60	109.40	109.60	383
2018-04-13	109.50	109.79	109.35	109.43	280
2018-04-16	109.90	109.90	109.70	109.80	235
2018-04-17	109.90	110.30	109.90	110.30	612
2018-04-18	110.00	110.60	110.00	110.20	713
2018-04-19	110.00	110.00	109.30	109.46	90
2018-04-20	108.70	108.78	108.70	108.71	144
2018-04-23	108.50	108.80	108.40	108.50	231
2018-04-24	108.80	108.90	108.10	108.30	548
2018-04-25	108.00	108.40	107.90	108.30	346
2018-04-26	108.30	109.17	108.30	109.17	626
2018-04-27	109.35	109.75	109.30	109.75	375
2018-04-30	109.80	109.95	109.30	109.40	1026
2018-05-01	108.90	108.90	108.40	108.75	1168
2018-05-02	108.80	108.85	108.20	108.20	1019
2018-05-03	107.58	108.00	107.58	108.00	294
2018-05-04	108.01	108.70	108.01	108.70	310
2018-05-07	108.60	108.83	108.40	108.83	58
2018-05-08	108.30	108.60	108.25	108.25	90
2018-05-09	108.30	108.60	108.20	108.41	1537
2018-05-10	108.90	109.30	108.90	109.30	395
2018-05-11	109.50	109.77	109.50	109.70	827
2018-05-14	110.30	110.30	110.30	110.30	108
2018-05-15	108.55	108.87	108.51	108.70	388
2018-05-16	109.00	109.15	109.00	109.15	108
2018-05-17	108.90	109.40	108.90	108.94	533
2018-05-18	108.70	108.75	108.60	108.75	527
2018-05-21	109.30	109.50	109.30	109.50	2079
2018-05-22	109.90	110.11	109.45	109.50	9033
2018-05-23	109.30	109.30	108.90	109.00	2769
2018-05-24	109.20	109.36	109.00	109.30	1553
2018-05-25	109.26	109.30	109.10	109.20	1327
2018-05-29	108.60	108.60	107.80	108.10	603
2018-05-30	108.87	109.20	108.80	109.20	770
2018-05-31	108.50	108.50	108.50	108.50	48
2018-06-01	108.70	108.93	108.70	108.80	477
2018-06-04	109.30	109.48	109.30	109.30	728
2018-06-05	108.99	109.10	108.90	109.10	426
2018-06-06	109.50	109.50	108.86	109.40	1166
2018-06-07	109.50	109.70	109.35	109.50	7071
2018-06-08	109.30	109.90	109.30	109.90	995
2018-06-11	109.90	110.42	109.90	110.20	858
2018-06-12	110.45	110.45	110.15	110.30	652
2018-06-13	110.40	110.40	109.76	109.76	813
2018-06-14	110.05	110.20	110.00	110.10	969
2018-06-15	109.10	110.20	109.10	109.90	612
2018-06-18	109.60	109.60	109.40	109.50	1489
2018-06-19	109.10	109.55	109.00	109.55	427
2018-06-20	109.70	109.70	109.50	109.50	702
2018-06-21	109.20	109.20	108.90	109.10	2508
2018-06-22	110.00	110.45	110.00	110.20	484
2018-06-25	109.93	110.00	109.40	108.33	162
2018-06-26	108.68	108.75	108.30	108.30	524
2018-06-27	108.30	108.40	107.60	107.60	1054
2018-06-28	107.70	108.10	107.60	108.10	264
2018-06-29	108.60	108.60	108.22	108.35	199
2018-07-02	107.70	108.00	107.30	108.00	405
2018-07-03	107.85	108.41	107.85	108.00	122
2018-07-05	109.10	109.30	108.70	109.30	786
2018-07-06	109.80	110.10	109.75	110.10	1110
2018-07-09	110.20	110.33	109.80	109.80	1217
2018-07-10	109.40	110.40	109.40	110.20	1967
2018-07-11	109.90	109.90	109.50	109.50	270
2018-07-12	110.20	110.74	110.20	110.70	839
2018-07-13	110.90	111.00	110.50	110.60	969
2018-07-16	110.60	110.77	110.60	110.60	1175
2018-07-17	110.60	110.60	110.30	110.30	75
2018-07-18	110.40	110.56	110.10	110.30	1087
2018-07-19	109.70	110.20	109.70	110.00	457
2018-07-20	110.20	110.60	110.20	110.60	1358
2018-07-23	110.60	110.60	110.60	110.60	22
2018-07-24	110.60	110.65	110.30	110.58	1014
2018-07-25	110.60	111.50	110.30	111.50	790
2018-07-26	111.20	111.57	111.01	111.20	785
2018-07-27	111.40	111.62	111.20	111.62	242
2018-07-30	111.39	111.39	111.00	111.15	1315
2018-07-31	111.40	111.90	111.40	111.90	1169
2018-08-01	111.20	111.99	111.20	111.60	570
2018-08-02	111.41	111.57	111.34	111.40	468
2018-08-03	111.30	112.00	111.30	112.00	1134
2018-08-06	111.50	111.85	111.50	111.60	967
2018-08-07	111.90	112.10	111.60	111.60	518
2018-08-08	111.20	111.70	111.20	111.60	613
2018-08-09	111.50	111.60	111.50	111.60	93
2018-08-10	110.40	111.00	110.10	110.10	723
2018-08-13	110.42	110.42	110.00	110.22	631
2018-08-14	110.00	110.53	110.00	110.30	1001
2018-08-15	109.10	110.35	109.10	110.20	289
2018-08-16	110.30	111.12	110.30	111.00	1895
2018-08-17	110.40	112.10	110.40	111.50	475
2018-08-20	111.50	111.90	111.50	111.90	557
2018-08-21	112.00	112.31	112.00	112.20	1530
2018-08-22	111.75	111.84	111.50	111.50	248
2018-08-23	111.66	111.66	111.26	111.26	232
2018-08-24	111.40	111.65	111.40	111.61	1553
2018-08-27	111.70	112.25	111.70	111.90	525
2018-08-28	111.90	112.31	111.90	111.90	320
2018-08-29	111.70	112.60	111.70	112.60	823
2018-08-30	112.20	112.20	111.70	111.85	834
2018-08-31	111.76	111.76	111.10	111.30	613
2018-09-04	110.60	110.70	110.40	110.50	399
2018-09-05	110.60	110.60	110.60	110.60	37
2018-09-06	110.70	110.89	110.70	110.71	315
2018-09-07	110.20	110.80	110.20	110.54	332
2018-09-10	111.05	111.42	111.05	111.42	99
2018-09-11	110.20	110.80	110.10	110.50	2121
2018-09-12	110.70	111.20	110.70	111.20	598
2018-09-13	111.00	111.80	111.00	111.40	271
2018-09-14	111.43	111.69	110.90	111.00	373
2018-09-17	111.69	111.85	111.50	111.50	1151
2018-09-18	111.90	112.00	111.80	111.80	361
2018-09-19	111.72	112.00	111.60	112.00	803
2018-09-20	112.00	112.22	111.94	112.20	220
2018-09-21	112.20	112.90	112.20	111.15	780
2018-09-24	110.51	110.60	110.30	110.40	460
2018-09-25	110.50	110.50	110.20	110.20	64
2018-09-26	110.20	111.40	110.10	110.59	532
2018-09-27	110.10	110.30	109.90	110.17	249
2018-09-28	109.60	110.25	109.60	109.80	473
2018-10-01	110.50	110.68	110.00	110.00	5930
2018-10-02	109.80	109.84	109.50	109.72	552
2018-10-03	109.30	109.30	109.11	109.11	507
2018-10-04	108.41	108.96	108.30	108.60	452
2018-10-05	109.30	109.30	108.40	108.40	583
2018-10-08	107.98	108.50	107.81	108.50	727
2018-10-09	108.50	108.50	108.30	108.50	367
2018-10-10	107.80	108.07	106.51	106.51	2379
2018-10-11	106.20	106.54	104.90	104.90	1108
2018-10-12	105.22	105.30	104.30	104.90	1991
2018-10-15	105.20	105.62	105.00	105.62	1532
2018-10-16	106.15	106.54	106.15	106.54	204
2018-10-17	106.10	106.58	106.00	106.37	765
2018-10-18	106.80	106.80	105.70	105.70	62
2018-10-19	106.60	106.60	106.60	106.60	58
2018-10-22	106.20	106.40	105.90	106.00	778
2018-10-23	104.40	105.80	104.35	105.80	847
2018-10-24	105.05	105.60	103.60	103.60	2922
2018-10-25	104.30	104.70	104.30	104.70	316
2018-10-26	103.60	104.02	102.80	103.60	282
2018-10-29	104.58	104.58	104.58	104.58	100
2018-10-30	104.24	105.00	104.24	105.00	112
2018-10-31	105.57	105.69	105.32	105.32	341
2018-11-01	105.80	106.03	105.80	106.03	143
2018-11-02	106.20	106.30	105.75	105.80	369
2018-11-05	106.00	106.53	106.00	106.53	616
2018-11-06	106.32	106.75	106.32	106.75	60
2018-11-07	107.60	107.96	107.45	107.45	367
2018-11-08	108.55	108.55	108.55	108.55	21
2018-11-09	108.30	108.30	107.52	107.52	53
2018-11-12	106.90	108.20	106.90	107.00	487
2018-11-13	106.90	107.55	106.90	107.55	40
2018-11-14	107.62	107.82	107.50	107.80	626
2018-11-15	106.75	107.87	106.73	107.87	447
2018-11-16	107.90	107.90	107.34	107.90	1024
2018-11-19	106.65	107.50	104.93	107.50	243
2018-11-20	104.68	106.50	103.31	105.77	403
2018-11-21	106.40	107.04	106.40	106.80	449
2018-11-23	105.60	105.60	105.20	105.20	39
2018-11-26	106.90	108.70	105.20	108.30	4101
2018-11-27	108.50	108.50	108.50	108.50	528
2018-11-28	105.14	109.30	105.14	109.30	138
2018-11-29	109.00	109.83	108.95	109.50	235
2018-11-30	108.71	109.50	108.71	109.30	465
2018-12-03	109.26	109.75	109.20	109.20	291
2018-12-04	109.31	109.38	109.16	109.16	240
2018-12-06	106.90	106.90	106.39	106.58	249
2018-12-07	107.31	107.31	106.95	106.95	333
2018-12-10	106.80	106.80	105.50	106.35	833
2018-12-11	106.60	107.19	105.90	106.35	841
2018-12-12	107.90	107.90	107.10	107.40	1186
2018-12-13	107.00	107.89	106.80	106.80	1472
2018-12-14	105.90	107.16	105.55	105.90	2334
2018-12-17	106.00	106.00	104.35	104.35	11421
2018-12-18	105.01	105.28	104.20	104.29	637
2018-12-19	104.70	105.01	103.10	103.10	625
2018-12-20	103.20	103.21	102.56	102.75	669
2018-12-21	103.10	103.10	101.20	100.49	351
2018-12-24	100.24	100.24	99.30	99.30	144
2018-12-26	98.50	101.80	98.50	101.26	686
2018-12-27	101.20	101.90	100.10	101.90	5562
2018-12-28	10.25	10.29	10.24	10.26	1349
2018-12-31	10.39	10.39	10.21	10.27	9165
2019-01-02	10.19	10.22	10.19	10.21	5208
2019-01-03	10.20	10.23	10.17	10.17	12715
2019-01-04	10.33	10.40	10.33	10.38	2869
2019-01-07	10.38	10.44	10.37	10.39	36381
2019-01-08	10.42	10.47	10.41	10.47	2312
2019-01-09	10.51	10.56	10.50	10.54	6876
2019-01-10	10.56	10.59	10.56	10.59	2845
2019-01-11	10.63	10.63	10.55	10.58	6800
2019-01-14	10.53	10.59	10.53	10.56	5786
2019-01-15	10.61	10.61	10.57	10.59	5094
2019-01-16	10.60	10.62	10.58	10.62	1490
2019-01-17	10.55	10.67	10.55	10.67	4234
2019-01-18	10.66	10.75	10.66	10.71	5790
2019-01-22	10.62	10.63	10.49	10.49	1596
2019-01-23	10.66	10.72	10.63	10.66	29189
2019-01-24	10.62	10.65	10.62	10.65	1428
2019-01-25	10.70	10.73	10.70	10.73	521
2019-01-28	10.59	10.69	10.59	10.69	3424
2019-01-29	10.72	10.76	10.72	10.75	4646
2019-01-30	10.79	10.86	10.77	10.84	1103
2019-01-31	10.86	10.87	10.85	10.87	2338
2019-02-01	10.89	10.94	10.88	10.92	2723
2019-02-04	10.88	10.94	10.88	10.94	4767
2019-02-05	11.00	11.00	10.96	11.00	4716
2019-02-06	10.97	10.98	10.96	10.98	1297
2019-02-07	10.80	10.88	10.66	10.88	5304
2019-02-08	10.74	10.98	10.74	10.97	1424
2019-02-11	10.88	10.98	10.88	10.92	3926
2019-02-12	10.91	11.00	10.80	11.00	7389
2019-02-13	10.96	11.00	10.94	10.98	2734
2019-02-14	10.99	10.99	10.89	10.98	2521
2019-02-15	11.00	11.02	10.95	10.99	7302
2019-02-19	10.96	11.13	10.96	11.04	5539
2019-02-20	11.19	11.19	10.93	11.03	7766
2019-02-21	11.10	11.12	11.03	11.10	680
2019-02-22	11.16	11.22	11.04	11.21	5387
2019-02-25	11.37	11.37	11.22	11.24	2878
2019-02-26	11.23	11.31	11.00	11.26	40279
2019-02-27	11.23	11.30	11.23	11.29	2296
2019-02-28	11.26	11.37	10.73	11.22	330221
2019-03-01	11.22	11.26	11.19	11.19	1554
2019-03-04	11.21	11.21	11.18	11.18	3744
2019-03-05	11.13	11.19	11.13	11.19	9180
2019-03-06	11.20	11.21	11.12	11.21	5886
2019-03-07	11.16	11.16	11.06	11.10	13533
2019-03-08	11.06	11.18	11.06	11.11	6818
2019-03-11	11.08	11.25	11.08	11.22	24616
2019-03-12	11.16	11.20	11.16	11.16	3105
2019-03-13	11.17	11.30	11.17	11.30	5263
2019-03-14	11.27	11.29	11.26	11.29	2043
2019-03-15	11.29	11.32	11.28	11.24	1792
2019-03-18	11.27	11.31	11.23	11.31	635
2019-03-19	11.36	11.36	11.31	11.31	2050
2019-03-20	11.37	11.37	11.22	11.32	13365
2019-03-21	11.30	11.34	11.23	11.34	4761
2019-03-22	11.32	11.32	11.22	11.22	447
2019-03-25	11.22	11.22	11.20	11.20	2328
2019-03-26	11.34	11.34	11.22	11.32	2544
2019-03-27	11.34	11.35	11.24	11.28	2780
2019-03-28	11.27	11.29	11.27	11.29	609
2019-03-29	11.35	11.35	11.29	11.35	7097
2019-04-01	11.41	11.41	11.33	11.38	4257
2019-04-02	11.33	11.38	11.32	11.38	2261
2019-04-03	11.40	11.50	11.40	11.42	3082
2019-04-04	11.45	11.45	11.40	11.42	3631
2019-04-05	11.42	11.47	11.38	11.41	4662
2019-04-08	11.37	11.42	11.37	11.41	1622
2019-04-09	11.44	11.44	11.42	11.42	784
2019-04-10	11.34	11.47	11.34	11.43	8319
2019-04-11	11.36	11.47	11.36	11.42	4280
2019-04-12	11.49	11.51	11.46	11.47	4937
2019-04-15	11.51	11.51	11.42	11.45	5802
2019-04-16	11.51	11.51	11.44	11.47	2125
2019-04-17	11.55	11.57	11.55	11.56	1568
2019-04-18	11.50	11.52	11.50	11.52	5390
2019-04-22	11.62	11.62	11.50	11.52	732
2019-04-23	11.50	11.54	11.49	11.54	15079
2019-04-24	11.58	11.58	11.47	11.50	4168
2019-04-25	11.41	11.47	11.41	11.47	4422
2019-04-26	11.45	11.60	11.45	11.54	21378
2019-04-29	11.54	11.58	11.54	11.58	1830
2019-04-30	11.53	11.62	11.53	11.62	2285
2019-05-01	11.56	11.58	11.56	11.58	235
2019-05-02	11.51	11.57	11.51	11.54	1808
2019-05-03	11.49	11.58	11.47	11.58	8313
2019-05-06	11.41	11.50	11.41	11.50	1002
2019-05-07	11.41	11.47	11.40	11.47	562
2019-05-08	11.36	11.41	11.36	11.40	6648
2019-05-09	11.32	11.41	11.28	11.41	6624
2019-05-10	11.40	11.50	11.37	11.50	2869
2019-05-13	11.32	11.34	11.28	11.34	955
2019-05-14	11.34	11.43	11.30	11.43	6327
2019-05-15	11.29	11.44	11.28	11.42	25063
2019-05-16	11.39	11.46	11.38	11.42	5985
2019-05-17	11.31	11.42	11.30	11.42	4104
2019-05-20	11.32	11.40	11.32	11.40	5229
2019-05-21	11.42	11.50	11.34	11.50	5362
2019-05-22	11.41	11.55	11.39	11.55	3279
2019-05-23	11.52	11.52	11.49	11.49	6554
2019-05-24	11.59	11.62	11.51	11.54	16874
2019-05-28	11.44	11.47	11.44	11.47	334
2019-05-29	11.39	11.47	11.34	11.34	11679
2019-05-30	11.31	11.42	11.31	11.38	3510
2019-05-31	11.37	11.37	11.29	11.33	3602
2019-06-03	11.38	11.46	11.33	11.46	20872
2019-06-04	11.52	11.61	11.52	11.61	2724
2019-06-05	11.63	11.63	11.60	11.63	2448
2019-06-06	11.63	11.68	11.61	11.68	3302
2019-06-07	11.69	11.76	11.69	11.76	7118
2019-06-10	11.73	11.78	11.73	11.76	3068
2019-06-11	11.80	11.83	11.80	11.82	956
2019-06-12	11.78	11.78	11.76	11.76	2971
2019-06-13	11.77	11.82	11.72	11.75	12173
2019-06-14	11.64	11.74	11.64	11.74	5428
2019-06-17	11.79	11.81	11.69	11.71	9207
2019-06-18	11.85	11.85	11.82	11.83	1573
2019-06-19	11.84	11.88	11.83	11.88	5991
2019-06-20	11.97	11.97	11.91	11.96	8445
2019-06-21	11.91	11.95	11.91	11.79	1293
2019-06-24	11.79	11.82	11.79	11.82	2409
2019-06-25	11.80	11.81	11.80	11.80	2585
2019-06-26	11.84	11.88	11.74	11.74	6621
2019-06-27	11.82	11.82	11.73	11.75	4704
2019-06-28	11.78	11.79	11.75	11.79	2667
2019-07-01	11.85	11.85	11.80	11.80	3833
2019-07-02	11.80	11.83	11.79	11.82	9615
2019-07-03	11.89	11.96	11.89	11.96	2778
2019-07-05	11.88	11.88	11.88	11.88	1792
2019-07-08	11.85	11.86	11.83	11.84	6601
2019-07-09	11.80	11.81	11.80	11.81	8580
2019-07-10	11.90	11.90	11.83	11.84	5290
2019-07-11	11.88	11.88	11.86	11.86	4423
2019-07-12	11.87	11.87	11.86	11.87	5342
2019-07-15	11.88	11.89	11.88	11.89	616
2019-07-16	11.85	11.86	11.84	11.85	7108
2019-07-17	11.84	11.85	11.81	11.82	5568
2019-07-18	11.82	11.82	11.82	11.82	1313
2019-07-19	11.87	11.87	11.79	11.79	11159
2019-07-22	11.79	11.79	11.75	11.76	4703
2019-07-23	11.76	11.79	11.71	11.75	12584
2019-07-24	11.76	11.76	11.76	11.76	7381
2019-07-25	11.74	11.75	11.74	11.74	2818
2019-07-26	11.74	11.78	11.74	11.77	2125
2019-07-29	11.76	11.83	11.76	11.81	1503
2019-07-30	11.70	11.77	11.70	11.76	5613
2019-07-31	11.76	11.78	11.64	11.64	8297
2019-08-01	11.70	11.71	11.62	11.62	1367
2019-08-02	11.50	11.67	11.50	11.60	4719
2019-08-05	11.41	11.54	11.37	11.37	5859
2019-08-06	11.39	11.48	11.39	11.40	6961
2019-08-07	11.35	11.49	11.34	11.49	3528
2019-08-08	11.49	11.56	11.49	11.56	6401
2019-08-09	11.63	11.63	11.55	11.55	4529
2019-08-12	11.50	11.55	11.43	11.43	12363
2019-08-13	11.36	11.59	11.36	11.58	24621
2019-08-14	11.33	11.43	11.33	11.33	9375
2019-08-15	11.35	11.38	11.33	11.35	3632
2019-08-16	11.34	11.48	11.34	11.46	10391
2019-08-19	11.48	11.56	11.48	11.53	5653
2019-08-20	11.50	11.50	11.46	11.48	2935
2019-08-21	11.47	11.60	11.46	11.54	7322
2019-08-22	11.56	11.56	11.50	11.55	7513
2019-08-23	11.47	11.56	11.37	11.37	9798
2019-08-26	11.39	11.46	11.39	11.46	4988
2019-08-27	11.46	11.52	11.43	11.44	8202
2019-08-28	11.34	11.44	11.34	11.44	5000
2019-08-29	11.51	11.56	11.51	11.56	8841
2019-08-30	11.52	11.60	11.52	11.59	9310
2019-09-03	11.57	11.57	11.52	11.55	5690
2019-09-04	11.66	11.70	11.66	11.68	5540
2019-09-05	11.69	11.76	11.69	11.70	6334
2019-09-06	11.69	11.79	11.69	11.75	7104
2019-09-09	11.69	11.79	11.67	11.73	13468
2019-09-10	11.68	11.78	11.68	11.75	11401
2019-09-11	11.81	11.83	11.77	11.83	10368
2019-09-12	11.92	11.92	11.85	11.86	5401
2019-09-13	11.81	11.92	11.81	11.88	8585
2019-09-16	11.82	11.92	11.81	11.85	14874
2019-09-17	11.88	11.90	11.88	11.90	4696
2019-09-18	11.83	11.92	11.82	11.91	9911
2019-09-19	11.91	11.91	11.90	11.90	1637
2019-09-20	11.93	11.96	11.93	11.94	3747
2019-09-23	11.88	11.88	11.80	11.81	5959
2019-09-24	11.80	11.82	11.80	11.82	35229
2019-09-25	11.76	11.76	11.74	11.75	4943
2019-09-26	11.85	11.85	11.78	11.78	17049
2019-09-27	11.85	11.85	11.77	11.77	1843
2019-09-30	11.87	11.87	11.80	11.84	12544
2019-10-01	11.82	11.82	11.72	11.72	29388
2019-10-02	11.68	11.68	11.54	11.56	7848
2019-10-03	11.58	11.58	11.53	11.55	4736
2019-10-04	11.58	11.66	11.58	11.66	3050
2019-10-07	11.70	11.71	11.69	11.70	1320
2019-10-08	11.60	11.60	11.56	11.56	874
2019-10-09	11.60	11.62	11.60	11.62	1674
2019-10-10	11.67	11.67	11.63	11.66	2579
2019-10-11	11.79	11.86	11.79	11.82	5633
2019-10-14	11.79	11.80	11.75	11.80	2605
2019-10-15	11.74	11.87	11.74	11.85	20733
2019-10-16	11.81	11.88	11.81	11.85	9685
2019-10-17	11.86	11.89	11.86	11.89	2103
2019-10-18	11.90	11.92	11.90	11.90	9881
2019-10-21	11.95	11.96	11.92	11.96	437
2019-10-22	11.96	11.96	11.92	11.93	4592
2019-10-23	11.93	11.97	11.93	11.96	2635
2019-10-24	11.96	11.99	11.91	11.96	4427
2019-10-25	11.88	11.97	11.88	11.97	4842
2019-10-28	11.99	11.99	11.96	11.96	2528
2019-10-29	11.96	11.98	11.96	11.96	1751
2019-10-30	11.96	11.99	11.91	11.99	4028
2019-10-31	11.98	11.99	11.95	11.99	2553
2019-11-01	12.02	12.05	12.00	12.05	6303
2019-11-04	12.05	12.06	12.01	12.06	17806
2019-11-05	12.06	12.08	12.06	12.07	596
2019-11-06	12.10	12.10	12.06	12.08	3604
2019-11-07	12.10	12.15	12.10	12.12	4800
2019-11-08	12.01	12.08	12.01	12.07	473
2019-11-11	12.06	12.06	12.06	12.06	8
2019-11-12	12.04	12.04	12.04	12.04	12
2019-11-13	12.00	12.03	12.00	12.03	3520
2019-11-14	12.03	12.04	12.03	12.04	629
2019-11-15	12.02	12.10	12.02	12.07	5773
2019-11-18	12.07	12.11	12.07	12.11	5850
2019-11-19	12.10	12.13	12.07	12.10	5029
2019-11-20	12.06	12.08	12.02	12.05	10627
2019-11-21	12.03	12.06	12.01	12.03	1634
2019-11-22	12.03	12.03	12.00	12.03	4347
2019-11-25	12.08	12.08	12.06	12.08	1995
2019-11-26	12.10	12.12	12.10	12.12	1231
2019-11-27	12.09	12.10	12.09	12.10	1693
2019-11-29	12.05	12.10	12.05	12.10	171
2019-12-02	12.04	12.04	12.01	12.01	4808
2019-12-03	12.00	12.00	11.94	11.97	1146
2019-12-04	12.03	12.03	12.03	12.03	81
2019-12-05	11.99	12.02	11.99	12.02	1408
2019-12-06	12.06	12.07	12.06	12.07	381
2019-12-09	12.08	12.08	12.06	12.07	1828
2019-12-10	12.08	12.08	12.06	12.06	3201
2019-12-11	12.08	12.08	12.06	12.07	1463
2019-12-12	11.99	12.10	11.99	12.10	2492
2019-12-13	12.10	12.15	12.09	12.14	21258
2019-12-16	12.20	12.21	12.18	12.20	17025
2019-12-17	12.17	12.24	12.17	12.24	18000
2019-12-18	12.23	12.23	12.20	12.22	1547
2019-12-19	12.20	12.24	12.20	12.21	9421
2019-12-20	12.13	12.27	12.13	12.27	9889
2019-12-23	12.10	12.22	12.10	12.16	22367
2019-12-24	12.20	12.20	12.18	12.18	1164
2019-12-26	12.22	12.24	12.20	12.23	32370
2019-12-27	12.25	12.25	12.23	12.23	694
2019-12-30	12.23	12.23	12.16	12.18	4269
2019-12-31	12.23	12.25	12.17	12.22	11959
2020-01-02	12.25	12.27	12.19	12.24	21343
2020-01-03	12.08	12.20	12.08	12.16	7866
2020-01-06	12.18	12.24	12.18	12.22	9717
2020-01-07	12.14	12.17	12.14	12.17	4753
2020-01-08	12.14	12.20	12.14	12.20	11713
2020-01-09	12.15	12.19	12.08	12.18	2815
2020-01-10	12.19	12.20	12.17	12.17	20764
2020-01-13	12.20	12.22	12.19	12.22	2038
2020-01-14	12.16	12.22	12.16	12.21	38657
2020-01-15	12.22	12.30	12.22	12.29	100767
2020-01-16	12.30	12.37	12.29	12.37	6100
2020-01-17	12.38	12.38	12.37	12.37	1262
2020-01-21	12.34	12.38	12.33	12.33	4969
2020-01-22	12.41	12.41	12.36	12.37	3972
2020-01-23	12.36	12.36	12.25	12.36	4952
2020-01-24	12.35	12.35	12.35	12.35	151
2020-01-27	12.24	12.26	12.11	12.19	7565
2020-01-28	12.25	12.28	12.25	12.26	5879
2020-01-29	12.27	12.30	12.27	12.29	438
2020-01-30	12.21	12.27	12.21	12.27	864
2020-01-31	12.16	12.16	12.12	12.12	1643
2020-02-03	12.20	12.20	12.13	12.13	3262
2020-02-04	12.20	12.26	12.20	12.23	4827
2020-02-05	12.23	12.33	12.23	12.30	21604
2020-02-06	12.30	12.34	12.29	12.31	3995
2020-02-07	12.26	12.29	12.26	12.26	553
2020-02-10	12.33	12.33	12.30	12.30	7609
2020-02-11	12.40	12.40	12.33	12.30	7860
2020-02-12	12.31	12.36	12.30	12.34	15925
2020-02-13	12.41	12.41	12.22	12.27	9021
2020-02-14	12.27	12.44	12.27	12.37	20730
2023-12-27	58.61	59.12	58.11	58.24	85748
2023-12-28	57.86	59.40	57.01	59.33	61808
2023-12-29	58.88	59.43	58.07	58.20	95404
2024-01-02	57.62	58.58	57.11	57.26	88185
2024-01-03	57.29	57.29	55.67	55.70	48075
2024-01-04	55.63	55.76	54.87	55.05	64892
2024-01-05	54.41	55.14	54.01	54.25	63225
2024-01-08	54.30	55.41	54.02	55.22	68420
2024-01-09	54.43	54.95	54.09	54.71	42639
2024-01-10	54.62	55.44	54.44	55.22	51372
2024-01-11	55.10	55.10	54.30	54.94	77321
2024-01-12	55.94	56.56	55.15	55.98	54374
2024-01-16	57.23	57.23	54.98	55.27	115016
2024-01-17	54.43	55.31	53.69	55.26	84516
2024-01-18	55.44	55.44	54.57	54.61	58285
2024-01-19	54.96	56.80	54.34	56.80	61055
2024-01-22	57.40	58.05	57.29	57.95	70571
2024-01-23	58.55	58.95	57.05	57.16	86518
2024-01-24	57.95	57.95	56.05	56.05	41054
2024-01-25	56.90	57.03	56.11	56.40	57955
2024-01-26	56.98	57.07	55.60	55.80	50804
2024-01-29	55.64	56.24	55.49	56.02	38559
2024-01-30	55.60	55.68	55.00	55.17	44272
2024-01-31	55.48	56.13	54.29	54.76	83981
2024-02-01	54.45	55.36	53.87	55.27	65105
2024-02-02	54.48	55.11	54.01	54.34	51900
2024-02-05	54.00	54.45	53.41	53.59	73027
2024-02-06	53.21	54.31	53.21	53.97	50763
2024-02-07	53.57	53.91	53.20	53.61	89068
2024-02-08	53.31	54.10	53.03	53.76	78734
2024-02-09	53.61	54.47	53.01	54.37	90532
2024-02-12	54.55	54.92	54.39	54.52	49572
2024-02-13	53.01	53.94	52.26	52.65	85514
2024-02-14	52.90	54.51	52.89	53.92	102871
2024-02-15	54.57	56.72	54.57	56.72	87545
2024-02-16	56.14	56.74	55.94	56.08	64816
2024-02-20	55.15	56.15	54.74	55.83	160510
2024-02-21	56.01	58.77	54.22	58.00	121659
2024-02-22	57.73	57.73	56.78	56.97	95434
2024-02-23	56.82	56.82	55.78	56.28	64688
2024-02-26	55.78	56.34	55.25	55.37	108825
2024-02-27	55.99	55.99	54.87	55.39	78175
2024-02-28	54.94	56.24	54.94	55.65	65795
2024-02-29	56.45	56.66	55.39	55.59	63687
2024-03-01	55.23	56.08	54.68	56.00	123655
2024-03-04	55.86	57.10	55.43	57.06	80882
2024-03-05	56.73	57.35	55.69	56.01	97639
2024-03-06	56.57	56.64	55.38	55.41	50680
2024-03-07	55.84	55.93	55.32	55.61	35912
2024-03-08	55.94	56.77	55.94	56.77	51970
2024-03-11	56.41	56.79	56.24	56.56	37082
2024-03-12	56.26	56.81	55.86	56.26	49166
2024-03-13	56.44	57.59	56.29	57.10	124910
2024-03-14	56.64	56.83	55.10	55.57	53090
2024-03-15	55.02	56.13	55.02	56.13	129529
2024-03-18	55.90	56.17	55.11	55.15	60885
2024-03-19	55.00	55.41	54.50	54.98	46589
2024-03-20	54.76	57.26	54.76	56.84	62918
2024-03-21	57.29	58.09	56.57	57.77	85178
2024-03-22	58.06	58.06	56.37	56.90	92667
2024-03-25	56.81	57.38	55.82	55.82	42704
2024-03-26	56.04	57.13	55.43	55.13	96309
2024-03-27	55.82	56.86	55.82	56.28	66560
2024-03-28	56.56	57.30	56.56	57.14	69518
2024-04-01	57.53	57.53	55.89	56.19	87163
2024-04-02	55.25	55.72	54.90	55.48	121231
2024-04-03	55.10	56.17	54.90	55.86	41857
2024-04-04	56.51	57.20	55.70	55.76	66532
2024-04-05	55.54	56.18	55.10	55.98	40002
2024-04-08	56.53	59.19	56.06	59.18	72984
2024-04-09	59.18	61.50	58.74	61.32	69435
2024-04-10	59.66	60.37	59.15	60.09	235268
2024-04-11	60.59	61.84	59.92	61.25	168553
2024-04-12	60.77	61.58	59.94	60.74	213784
2024-04-15	60.80	61.58	60.29	61.58	130994
2024-04-16	60.91	62.44	60.38	62.04	114330
2024-04-17	62.34	62.62	61.67	61.92	75619
2024-04-18	61.82	63.00	61.56	62.57	78888
2024-04-19	62.76	65.22	62.76	64.89	128590
2024-04-22	64.69	66.17	64.69	65.58	87286
2024-04-23	65.34	66.30	64.65	64.83	82298
2024-04-24	64.54	65.96	64.54	64.90	124115
2024-04-25	64.20	64.65	63.84	64.33	56379
2024-04-26	64.20	65.23	64.15	64.59	76453
2024-04-29	65.20	65.37	64.27	64.72	62339
2024-04-30	63.92	67.87	63.70	67.25	181983
2024-05-01	67.43	69.61	67.17	68.80	141789
2024-05-02	69.08	69.98	67.78	68.96	100442
2024-05-03	69.31	69.90	67.44	68.71	71243
2024-05-06	68.92	70.16	68.66	69.35	56832
2024-05-07	69.87	70.68	69.55	70.04	105124
2024-05-08	69.93	69.93	68.43	68.76	84652
2024-05-09	68.79	71.36	68.79	70.93	97330
2024-05-10	70.42	70.89	69.79	70.23	48673
2024-05-13	70.84	70.84	69.56	69.90	42688
2024-05-14	70.72	71.33	69.46	69.85	108981
2024-05-15	70.81	70.81	69.74	69.94	114635
2024-05-16	69.92	69.92	69.50	69.65	82673
2024-05-17	70.00	70.07	69.56	69.62	103831
2024-05-20	69.79	70.05	67.94	68.05	108818
2024-05-21	67.98	68.34	67.48	67.68	86859
2024-05-22	67.51	68.00	67.07	67.63	63289
2024-05-23	67.41	67.41	66.13	66.82	70953
2024-05-24	68.01	68.01	67.03	67.74	51153
2024-05-28	68.30	68.96	66.60	66.98	47470
2024-05-29	66.08	66.17	65.47	65.88	73065
2024-05-30	66.54	67.48	66.54	67.33	70854
2024-05-31	68.23	68.45	67.41	68.26	70502
2024-06-03	68.95	69.94	67.21	68.00	77237
2024-06-04	68.08	69.59	68.08	68.98	76314
2024-06-05	69.58	69.58	68.12	68.91	39612
2024-06-06	68.27	69.16	68.27	68.89	35760
2024-06-07	68.11	68.40	67.60	68.09	94679
2024-06-10	67.38	67.91	66.70	67.39	55114
2024-06-11	66.81	67.14	66.38	66.57	69303
2024-06-12	68.07	69.07	66.95	66.98	59932
2024-06-13	66.62	67.61	66.62	66.92	55854
2024-06-14	66.28	67.71	66.28	67.64	66293
2024-06-17	67.05	67.51	66.79	67.34	76410
2024-06-18	67.61	68.34	66.93	68.09	46931
2024-06-20	67.55	68.74	67.15	68.16	130723
2024-06-21	68.40	68.40	65.90	67.09	353123
2024-06-24	67.49	68.90	67.49	68.40	111092
2024-06-25	68.04	69.33	66.92	67.48	79730
2024-06-26	67.27	67.95	67.05	67.66	70534
2024-06-27	67.95	68.42	67.40	67.31	93284
2024-06-28	68.00	68.05	67.00	67.63	194620
2024-07-01	67.60	67.73	66.00	67.04	67036
2024-07-02	67.32	68.82	67.20	68.67	67907
2024-07-03	68.67	68.67	67.29	67.89	64617
2024-07-05	67.58	68.11	67.21	68.02	69775
2024-07-08	68.18	68.80	67.89	68.49	76813
2024-07-09	68.33	69.22	68.11	68.71	68773
2024-07-10	69.24	69.24	68.55	69.00	104886
2024-07-11	70.00	70.20	68.89	69.93	157025
2024-07-12	70.51	70.75	69.52	69.63	70154
2024-07-15	70.41	70.56	68.80	68.83	94284
2024-07-16	69.57	70.86	68.47	70.76	136240
2024-07-17	70.01	71.15	69.40	70.73	220343
2024-07-18	70.25	71.07	69.50	69.80	221804
2024-07-19	69.96	70.14	69.32	69.41	94569
2024-07-22	69.37	70.97	69.37	70.62	311140
2024-07-23	71.01	71.30	69.95	70.88	215027
2024-07-24	70.89	71.02	69.23	69.42	131330
2024-07-25	69.73	70.53	68.90	69.12	116219
2024-07-26	69.80	70.67	68.91	70.38	123738
2024-07-29	70.60	70.60	68.85	69.60	137637
2024-07-30	70.16	70.16	67.18	69.02	178751
2024-07-31	69.49	71.50	68.01	69.83	268838
2024-08-01	70.14	71.02	69.37	70.52	86170
2024-08-02	69.55	70.99	69.55	70.44	63383
2024-08-05	69.18	69.44	67.92	68.12	81752
2024-08-06	67.88	70.32	67.88	70.03	70048
2024-08-07	70.74	71.06	70.30	70.62	111403
2024-08-08	71.12	71.59	70.24	71.18	129017
2024-08-09	71.37	71.80	70.90	71.10	148840
2024-08-12	71.55	72.37	71.10	71.67	336012
2024-08-13	72.22	72.92	72.00	72.91	213768
2024-08-14	73.37	74.47	73.04	74.13	203968
2024-08-15	75.05	75.15	73.10	73.81	461504
2024-08-16	73.68	74.98	73.21	74.58	219726
2024-08-19	74.03	75.03	73.54	75.03	147441
2024-08-20	74.91	74.99	74.09	74.23	136735
2024-08-21	74.09	74.40	73.29	74.15	183654
2024-08-22	73.99	74.15	73.21	73.30	118479
2024-08-23	74.08	75.19	73.34	74.18	341423
2024-08-26	74.95	75.21	73.84	74.56	217662
2024-08-27	74.57	74.89	73.47	74.47	120255
2024-08-28	74.15	75.19	74.09	74.51	62904
2024-08-29	74.54	75.25	74.06	74.98	76014
2024-08-30	75.18	75.57	74.55	74.80	157376
2024-09-03	74.24	75.36	74.24	75.34	146049
2024-09-04	74.43	75.23	74.35	75.00	77876
2024-09-05	75.73	76.16	74.65	75.30	68142
2024-09-06	75.74	75.74	73.75	74.21	70516
2024-09-09	73.86	74.21	73.60	74.12	97100
2024-09-10	73.90	74.37	72.65	73.74	195606
2024-09-11	73.25	73.25	72.16	72.57	174120
2024-09-12	72.47	73.66	72.47	73.48	76835
2024-09-13	74.06	75.78	73.55	75.50	101219
2024-09-16	75.91	75.91	73.81	73.83	89359
2024-09-17	74.01	74.59	73.72	73.93	98464
2024-09-18	74.26	75.33	73.35	74.32	260679
2024-09-19	75.23	75.23	73.62	74.19	73578
2024-09-20	74.00	74.44	73.11	73.17	298513
2024-09-23	73.69	74.29	73.47	73.78	83055
2024-09-24	73.57	73.99	73.37	73.44	50204
2024-09-25	73.35	73.44	72.23	72.88	145144
2024-09-26	73.33	73.33	71.64	72.04	145051
2024-09-27	72.48	72.88	71.26	70.83	104252
2024-09-30	70.83	71.06	70.02	70.47	77888
2024-10-01	70.86	70.88	69.22	70.04	94736
2024-10-02	69.63	71.78	69.06	71.59	214820
2024-10-03	71.42	71.42	69.91	70.65	60471
2024-10-04	70.44	70.44	69.39	70.01	87703
2024-10-07	69.64	69.82	69.06	69.75	35726
2024-10-08	69.96	70.06	69.36	70.04	135367
2024-10-09	70.02	70.36	69.27	70.26	114989
2024-10-10	69.86	70.51	69.35	69.57	141605
2024-10-11	69.06	70.08	69.06	69.65	39454
2024-10-14	69.67	71.35	69.37	71.10	69121
2024-10-15	71.27	72.21	70.77	70.97	113824
2024-10-16	71.50	72.30	71.30	72.02	127499
2024-10-17	71.87	71.87	69.75	70.04	203501
2024-10-18	70.27	71.71	70.09	71.27	77940
2024-10-21	69.89	70.32	69.61	70.00	130990
2024-10-22	69.49	70.54	69.49	70.14	50275
2024-10-23	70.04	71.17	68.96	70.70	67197
2024-10-24	71.06	71.27	70.02	70.89	57582
2024-10-25	70.62	71.61	69.91	70.36	114565
2024-10-28	70.99	71.24	70.34	70.95	225549
2024-10-29	69.00	70.49	68.06	69.11	193681
2024-10-30	69.50	71.71	69.50	70.88	293906
2024-10-31	71.24	71.34	69.64	69.66	153156
2024-11-01	69.37	69.82	66.60	66.76	98651
2024-11-04	67.04	68.62	67.00	68.51	104557
2024-11-05	68.83	69.35	67.58	69.32	70384
2024-11-06	70.95	72.73	69.30	70.50	158234
2024-11-07	70.97	72.45	70.70	71.85	100085
2024-11-08	72.31	74.71	72.10	74.46	118388
2024-11-11	74.59	75.51	74.35	75.02	94417
2024-11-12	74.35	75.57	73.35	73.64	90351
2024-11-13	74.82	75.92	73.66	73.91	73845
2024-11-14	73.90	74.40	72.20	72.38	73596
2024-11-15	72.68	73.29	72.24	72.52	96732
2024-11-18	71.43	72.90	71.43	72.47	78468
2024-11-19	72.45	73.90	71.04	73.43	63132
2024-11-20	72.81	73.22	71.82	72.55	89145
2024-11-21	72.90	73.54	72.35	73.03	51478
2024-11-22	73.38	74.50	73.28	73.71	56414
2024-11-25	73.60	74.72	73.28	73.28	103765
2024-11-26	73.09	73.27	70.31	72.91	211978
2024-11-27	73.24	74.00	72.74	73.27	123647
2024-11-29	73.95	74.10	72.50	72.50	113077
2024-12-02	72.40	72.86	71.70	72.39	104256
2024-12-03	72.46	72.46	71.11	71.16	81714
2024-12-04	70.93	72.06	70.57	70.92	83810
2024-12-05	70.80	71.19	70.21	70.23	72225
2024-12-06	70.24	70.40	69.64	70.00	72520
2024-12-09	70.45	71.84	69.70	70.07	116129
2024-12-10	69.79	70.98	69.01	69.79	74733
2024-12-11	69.94	70.54	69.62	69.63	80139
2024-12-12	69.72	70.77	69.40	69.95	95580
2024-12-13	69.66	69.66	68.88	69.45	100989
2024-12-16	69.55	70.32	69.21	69.35	151278
2024-12-17	68.57	69.31	68.18	68.29	110671
2024-12-18	68.29	69.36	65.61	65.71	126712
2024-12-19	65.94	66.81	64.51	64.75	163105
2024-12-20	64.16	66.88	64.05	66.01	881127
2024-12-23	65.63	66.08	65.18	66.03	76457
2024-12-24	66.15	66.56	65.48	66.43	28527
2024-12-26	66.28	66.47	65.03	66.42	51129
2024-12-27	66.09	66.19	65.05	65.13	91428
2024-12-30	65.02	65.36	64.33	65.15	77915
2024-12-31	65.65	66.59	65.31	66.15	92207
2025-01-02	66.20	66.24	64.49	65.01	71034
2025-01-03	65.06	65.68	64.68	65.56	47772
2025-01-06	65.34	65.34	62.57	62.64	83287
2025-01-07	62.44	62.76	61.20	61.96	139387
2025-01-08	61.48	62.05	61.13	61.47	71480
2025-01-10	60.29	61.83	59.48	60.29	125346
2025-01-13	59.67	61.51	59.67	60.82	137118
2025-01-14	60.87	61.27	60.49	60.87	62135
2025-01-15	63.62	63.62	60.95	61.47	90691
2025-01-16	61.48	62.05	61.33	61.49	144706
2025-01-17	61.83	61.83	60.76	60.98	85618
2025-01-21	61.12	62.66	61.12	62.34	72500
2025-01-22	61.95	62.83	60.62	60.70	63978
2025-01-23	60.58	61.30	60.31	61.21	87673
2025-01-24	60.88	61.26	60.66	61.09	54775
2025-01-27	61.11	63.41	61.06	62.37	104472
2025-01-28	62.12	62.37	61.61	62.01	66264
2025-01-29	61.75	62.10	60.41	60.70	56017
2025-01-30	61.00	61.65	60.62	60.99	56527
2025-01-31	60.70	61.04	60.00	60.75	81555
2025-02-03	60.50	60.88	59.63	60.87	63973
2025-02-04	60.52	61.55	60.40	61.34	107882
2025-02-05	61.56	62.57	61.23	62.29	81571
2025-02-06	62.82	63.11	62.13	62.29	77589
2025-02-07	62.36	62.36	61.03	61.67	60358
2025-02-10	61.68	61.85	60.49	61.00	136595
2025-02-11	60.81	61.67	60.81	61.67	47321
2025-02-12	60.62	62.19	60.62	61.78	147886
2025-02-13	61.97	62.46	61.44	62.28	37214
2025-02-14	62.47	63.73	62.03	62.36	108388
2025-02-18	62.80	63.19	61.97	62.25	98702
2025-02-19	62.46	64.87	61.54	63.79	123101
2025-02-20	63.31	65.36	63.21	65.07	74506
2025-02-21	65.60	66.17	63.74	64.10	81197
2025-02-24	64.00	64.75	63.72	64.40	76080
2025-02-25	64.26	66.02	63.55	65.08	78884
2025-02-26	64.90	65.02	63.97	64.88	121516
2025-02-27	64.77	65.79	63.69	65.46	79571
2025-02-28	65.75	66.44	64.88	66.19	171180
2025-03-03	66.00	66.88	65.59	66.04	54888
2025-03-04	65.91	66.32	64.72	64.91	57392
2025-03-05	64.53	64.97	63.70	64.75	103662
2025-03-06	64.44	64.97	63.70	64.75	85855
2025-03-07	65.67	65.98	64.76	65.60	82293
2025-03-10	65.55	66.00	64.54	64.76	73104
2025-03-11	65.18	65.49	63.71	64.28	56623
2025-03-12	64.17	64.17	62.73	63.54	61660
2025-03-13	63.52	63.63	61.64	61.87	101104
2025-03-14	61.98	63.13	61.45	63.05	67623
2025-03-17	62.65	64.25	62.65	64.17	64806
2025-03-18	63.79	64.05	62.63	63.79	80044
2025-03-19	63.70	64.84	62.52	64.05	82735
2025-03-20	63.86	64.64	62.47	64.18	65412
2025-03-21	64.05	64.50	63.38	63.78	245840
2025-03-24	64.04	64.93	63.86	64.45	58954
2025-03-25	64.23	64.52	63.43	63.79	56283
2025-03-26	63.85	64.49	63.83	64.15	53839
2025-03-27	64.49	65.20	64.07	63.90	64171
2025-03-28	64.09	64.38	63.18	63.72	90232
2025-03-31	63.19	65.48	63.19	64.75	126839
2025-04-01	64.46	64.98	63.74	64.31	70685
2025-04-02	63.77	64.94	62.94	64.65	53605
2025-04-03	63.34	63.40	61.27	61.90	120550
2025-04-04	61.81	62.43	59.85	60.22	129503
2025-04-07	58.40	61.16	56.92	57.67	146415
2025-04-08	57.80	59.50	55.24	56.21	95449
2025-04-09	55.22	59.23	54.13	58.44	90654
2025-04-10	57.42	58.42	55.06	56.92	133810
2025-04-11	56.57	58.12	55.14	56.98	89414
2025-04-14	57.38	59.84	57.30	58.00	157150
2025-04-15	58.06	59.11	56.65	57.27	149389
2025-04-16	57.31	59.52	56.99	57.55	108054
2025-04-17	57.50	59.17	57.41	57.75	88454
2025-04-21	58.41	59.81	57.71	58.65	214753
2025-04-22	59.15	61.49	58.80	60.25	183894
2025-04-23	61.21	62.06	59.78	59.89	86628
2025-04-24	59.67	60.62	58.35	59.68	88536
2025-04-25	59.50	59.86	58.59	59.52	86729
2025-04-28	59.34	60.69	59.34	60.24	78995
2025-04-29	60.24	61.39	59.58	60.40	113137
2025-04-30	59.92	61.22	56.19	60.36	80923
2025-05-01	60.50	60.61	59.50	60.13	114821
2025-05-02	61.25	62.12	60.67	61.42	77123
2025-05-05	61.13	61.77	60.03	61.05	80864
2025-05-06	60.93	61.43	60.40	60.95	74873
2025-05-07	61.06	61.62	60.28	60.64	85025
2025-05-08	60.80	61.10	59.51	60.55	65163
2025-05-09	60.48	61.43	60.31	61.38	69086
2025-05-12	62.62	62.62	60.64	61.35	82250
2025-05-13	61.09	61.34	59.75	59.90	69379
2025-05-14	59.64	60.04	58.70	59.06	55998
2025-05-15	59.41	63.59	59.41	63.07	160224
2025-05-16	62.94	63.37	61.84	63.30	125698
2025-05-19	63.00	64.02	62.35	64.00	99432
2025-05-20	63.71	64.58	63.58	64.25	89356
2025-05-21	63.50	64.21	61.96	62.08	260690
2025-05-22	62.13	62.56	60.15	61.38	102977
2025-05-23	61.06	61.29	60.15	61.16	82423
2025-05-27	61.73	63.03	61.22	62.51	144821
2025-05-28	62.72	62.72	61.39	62.31	80397
2025-05-29	62.40	64.10	60.91	63.03	77603
2025-05-30	62.57	63.89	61.90	63.75	192581
2025-06-02	62.66	64.13	62.34	63.85	107338
2025-06-03	63.52	63.93	63.11	63.71	120568
2025-06-04	63.51	63.92	62.68	63.80	74430
2025-06-05	63.81	64.00	63.22	63.66	161604
2025-06-06	64.24	64.50	63.36	63.85	68785
2025-06-09	63.85	64.99	62.86	64.99	101589
2025-06-10	65.16	66.45	64.86	65.22	114702
2025-06-11	65.15	65.61	63.69	64.24	67737
2025-06-12	63.83	64.84	63.77	64.75	54939
2025-06-13	64.47	65.15	63.08	63.52	58503
2025-06-16	63.87	64.06	62.29	62.57	83858
2025-06-17	62.61	63.30	61.97	62.40	64363
2025-06-18	62.25	63.46	62.15	62.55	92642
2025-06-20	62.76	63.28	61.63	62.31	199620
2025-06-23	62.45	63.80	61.99	62.83	81922
2025-06-24	62.65	63.58	61.87	62.15	211811
2025-06-25	61.69	62.73	60.26	60.69	155206
2025-06-26	60.84	61.53	60.30	60.76	124786
2025-06-27	61.00	61.68	59.91	60.06	201330

Explore More About CSR

Coins representing dividend payouts and trends

CSR Dividend History

Discover Centerspace'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

CSR Stock Split History

Discover Centerspace'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

CSR Historical Prices

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

Web Analytics