AGG Historical Prices

Summary

Key Stock Metrics

94.85

(April 25, 2024)

52-Week Low

102.04

(September 16, 2024)

52-Week High

119.73

(August 6, 2020)

All-Time High

98.18

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-09-29	102.29	102.30	102.10	102.17	13600
2003-09-30	102.30	102.74	102.29	102.70	62600
2003-10-01	102.64	102.75	102.60	102.65	66300
2003-10-02	102.20	102.65	102.01	102.49	68900
2003-10-03	102.05	102.05	101.70	101.75	64500
2003-10-06	101.64	101.99	101.60	101.90	28700
2003-10-07	101.94	101.94	101.38	101.55	13000
2003-10-08	101.49	102.05	101.28	101.80	42700
2003-10-09	101.39	101.50	101.10	101.44	35900
2003-10-10	101.68	102.05	101.68	102.00	13500
2003-10-13	102.00	102.10	101.55	101.55	23700
2003-10-14	101.44	101.59	101.14	101.35	54300
2003-10-15	101.18	101.24	100.90	101.10	23100
2003-10-16	101.39	101.55	100.55	100.83	62300
2003-10-17	101.04	101.31	100.75	101.31	55600
2003-10-20	101.14	101.47	101.14	101.25	12900
2003-10-21	101.39	101.73	101.39	101.45	49000
2003-10-22	101.75	101.95	101.51	101.90	25400
2003-10-23	101.84	101.87	101.65	101.65	20700
2003-10-24	101.80	102.15	101.80	102.15	28200
2003-10-27	102.04	102.12	101.80	101.95	35400
2003-10-28	101.80	102.35	101.80	102.35	16600
2003-10-29	102.08	102.10	101.90	101.90	71700
2003-10-30	101.79	101.96	101.78	101.90	17300
2003-10-31	101.90	101.90	101.40	101.74	31000
2003-11-03	101.33	101.42	101.20	101.20	56700
2003-11-04	101.45	101.58	101.40	101.40	26900
2003-11-05	101.50	101.57	101.40	101.40	24600
2003-11-06	101.18	101.19	100.85	100.85	78000
2003-11-07	100.69	100.90	100.55	100.90	33400
2003-11-10	101.08	101.14	100.91	101.09	21100
2003-11-11	101.18	101.20	100.81	100.91	23700
2003-11-12	101.04	101.34	100.81	101.10	16400
2003-11-13	101.53	101.91	101.53	101.84	25400
2003-11-14	101.92	102.16	101.89	101.92	18800
2003-11-17	102.22	102.42	102.18	102.35	48800
2003-11-18	102.13	102.35	102.05	102.30	26800
2003-11-19	102.28	102.30	101.82	101.82	44900
2003-11-20	102.00	102.26	101.94	102.17	21400
2003-11-21	102.34	102.44	102.21	102.28	66500
2003-11-24	102.09	102.14	101.85	101.85	37000
2003-11-25	101.78	102.25	101.78	102.25	54000
2003-11-26	102.08	102.14	101.88	101.88	25300
2003-11-28	101.75	101.75	101.72	101.72	22900
2003-12-01	101.15	101.32	101.00	101.17	58700
2003-12-02	100.84	101.15	100.60	101.14	52100
2003-12-03	100.90	101.35	100.90	101.24	32400
2003-12-04	101.14	101.50	101.05	101.39	25200
2003-12-05	101.89	101.90	101.51	101.90	42200
2003-12-08	101.99	102.04	101.81	101.90	67200
2003-12-09	102.04	102.10	101.21	101.33	87900
2003-12-10	101.74	101.75	101.60	101.73	120500
2003-12-11	101.59	102.14	101.40	102.09	91600
2003-12-12	102.24	102.34	101.95	102.15	16400
2003-12-15	102.20	102.25	101.85	102.09	21100
2003-12-16	102.10	102.19	101.90	102.15	61500
2003-12-17	102.44	102.55	102.16	102.40	23100
2003-12-18	102.45	102.64	102.21	102.55	33400
2003-12-19	102.54	102.60	102.36	102.60	26500
2003-12-22	102.69	102.80	102.27	102.55	139700
2003-12-23	102.39	102.50	102.15	102.15	80300
2003-12-24	102.34	102.49	102.11	102.23	16200
2003-12-26	102.59	102.74	102.31	102.74	54500
2003-12-29	102.50	102.60	102.16	102.49	37600
2003-12-30	102.29	102.39	102.08	102.30	33800
2003-12-31	102.00	102.15	102.00	102.15	51900
2004-01-02	102.15	102.19	101.35	101.57	26100
2004-01-05	101.54	101.69	101.30	101.69	63600
2004-01-06	101.94	102.19	101.76	102.15	151800
2004-01-07	102.20	102.45	102.15	102.38	75200
2004-01-08	102.20	102.50	102.12	102.35	39800
2004-01-09	103.14	103.27	102.91	103.20	49800
2004-01-12	103.20	103.25	102.90	102.91	67600
2004-01-13	103.04	103.18	102.90	103.15	21700
2004-01-14	103.05	103.24	103.05	103.14	14100
2004-01-15	103.35	103.35	103.00	103.27	32600
2004-01-16	103.40	103.55	103.10	103.19	66800
2004-01-20	103.18	103.29	102.93	103.10	51700
2004-01-21	103.28	103.29	103.01	103.17	53800
2004-01-22	103.38	103.54	103.28	103.35	44100
2004-01-23	103.78	103.79	103.00	103.10	28700
2004-01-26	103.08	103.09	102.70	102.70	31900
2004-01-27	102.88	103.15	102.80	102.85	20200
2004-01-28	103.14	103.40	102.22	102.64	63000
2004-01-29	102.54	102.54	102.30	102.40	50600
2004-01-30	102.83	102.83	102.50	102.60	105300
2004-02-02	102.54	102.67	102.35	102.35	21300
2004-02-03	102.78	102.78	102.41	102.63	40300
2004-02-04	102.68	102.69	102.37	102.64	37600
2004-02-05	102.60	102.66	102.23	102.35	38900
2004-02-06	102.64	102.78	102.55	102.77	31600
2004-02-09	102.93	103.00	102.70	102.84	15800
2004-02-10	102.88	102.88	102.55	102.62	31300
2004-02-11	102.67	103.19	102.46	103.02	26200
2004-02-12	103.20	103.20	102.84	103.03	61400
2004-02-13	103.23	103.49	103.00	103.49	82500
2004-02-17	103.28	103.30	103.00	103.24	78300
2004-02-18	103.45	103.50	103.10	103.16	38800
2004-02-19	103.08	103.30	102.90	103.27	21500
2004-02-20	103.23	103.24	102.84	102.95	40700
2004-02-23	103.08	103.25	102.81	103.23	24300
2004-02-24	103.33	103.39	103.12	103.14	40800
2004-02-25	103.35	103.47	103.20	103.38	78800
2004-02-26	103.33	103.34	103.12	103.21	33700
2004-02-27	103.49	103.52	103.28	103.49	34100
2004-03-01	103.35	103.38	102.90	103.29	154200
2004-03-02	103.10	103.23	102.75	102.93	28500
2004-03-03	103.08	103.08	102.70	102.82	79900
2004-03-04	103.08	103.10	102.83	103.07	116500
2004-03-05	103.90	103.99	102.99	103.83	68900
2004-03-08	104.15	104.20	103.87	104.18	44100
2004-03-09	104.18	104.43	104.05	104.33	46400
2004-03-10	104.30	104.36	104.12	104.21	38800
2004-03-11	104.54	104.54	103.91	104.44	56000
2004-03-12	104.30	104.32	104.01	104.12	42300
2004-03-15	104.15	104.27	104.00	104.14	61300
2004-03-16	104.08	104.47	103.81	104.39	53200
2004-03-17	104.58	104.58	104.23	104.34	28300
2004-03-18	104.32	104.46	104.02	104.24	27000
2004-03-19	104.24	104.30	103.89	104.13	132500
2004-03-22	104.24	104.42	104.12	104.40	23300
2004-03-23	104.35	104.46	104.17	104.41	45500
2004-03-24	104.50	104.52	104.24	104.47	31300
2004-03-25	104.35	104.43	104.17	104.41	39000
2004-03-26	104.30	104.35	103.77	104.05	102300
2004-03-29	103.78	103.87	103.46	103.86	210100
2004-03-30	103.93	103.95	103.45	103.45	243200
2004-03-31	103.80	104.08	103.70	103.95	105100
2004-04-01	103.78	103.78	103.37	103.74	128500
2004-04-02	102.41	102.97	102.41	102.79	165600
2004-04-05	102.05	102.35	102.05	102.16	77500
2004-04-06	102.45	102.50	102.14	102.45	54800
2004-04-07	102.48	102.67	102.20	102.20	207600
2004-04-08	102.30	102.59	102.25	102.26	18700
2004-04-12	102.35	102.40	102.08	102.23	88400
2004-04-13	101.98	102.10	101.71	102.05	110800
2004-04-14	101.50	101.76	101.28	101.75	30400
2004-04-15	101.48	101.77	101.42	101.60	40600
2004-04-16	101.85	101.90	101.60	101.88	49000
2004-04-19	101.95	102.00	101.62	101.75	115300
2004-04-20	101.65	101.72	101.31	101.42	40000
2004-04-21	101.05	101.51	101.01	101.18	72700
2004-04-22	101.60	101.69	101.33	101.55	41100
2004-04-23	101.45	101.50	101.11	101.35	90200
2004-04-26	101.35	101.59	101.04	101.32	109900
2004-04-27	101.45	101.59	101.23	101.57	54200
2004-04-28	101.59	101.59	101.06	101.10	36400
2004-04-29	101.03	101.28	100.62	100.81	46600
2004-04-30	100.94	101.04	100.75	100.78	64200
2004-05-03	100.65	100.83	100.36	100.36	245200
2004-05-04	100.60	100.94	100.28	100.54	41200
2004-05-05	100.65	100.79	100.30	100.41	34000
2004-05-06	100.25	100.34	100.06	100.10	67900
2004-05-07	99.50	99.50	99.15	99.25	56800
2004-05-10	99.40	99.49	99.06	99.10	77000
2004-05-11	99.01	99.45	99.01	99.35	84200
2004-05-12	99.45	99.51	99.21	99.21	48900
2004-05-13	99.25	99.26	98.86	99.19	21200
2004-05-14	99.28	99.54	99.15	99.21	53300
2004-05-17	99.66	99.89	99.66	99.71	37400
2004-05-18	99.74	99.80	99.51	99.76	24000
2004-05-19	99.64	99.64	99.40	99.59	31000
2004-05-20	99.79	99.86	99.58	99.86	11200
2004-05-21	99.95	99.95	99.46	99.70	22300
2004-05-24	99.60	99.84	99.60	99.78	39300
2004-05-25	99.89	99.89	99.68	99.75	44600
2004-05-26	99.99	100.07	99.90	100.00	35800
2004-05-27	100.15	100.49	100.15	100.48	99600
2004-05-28	100.54	100.54	100.05	100.13	54900
2004-06-01	99.80	99.89	99.53	99.70	39500
2004-06-02	99.69	99.77	99.50	99.74	196100
2004-06-03	99.50	99.70	99.50	99.70	91900
2004-06-04	99.59	99.59	99.38	99.49	30100
2004-06-07	99.49	99.59	99.19	99.59	39300
2004-06-08	99.49	99.55	99.30	99.35	264400
2004-06-09	99.16	99.39	99.15	99.38	90200
2004-06-10	99.34	99.47	99.10	99.28	49500
2004-06-14	99.00	99.24	98.85	99.00	73500
2004-06-15	99.49	99.88	99.42	99.84	58200
2004-06-16	99.84	99.84	99.50	99.64	55600
2004-06-17	99.64	99.87	99.36	99.75	57100
2004-06-18	99.81	100.04	99.66	99.90	47700
2004-06-21	99.99	100.03	99.78	100.03	31500
2004-06-22	99.94	99.99	99.75	99.99	39900
2004-06-23	99.89	100.00	99.79	99.91	24600
2004-06-24	100.29	100.40	100.13	100.29	42100
2004-06-25	100.24	100.35	100.09	100.26	33200
2004-06-28	100.00	100.05	99.80	99.93	77500
2004-06-29	99.41	100.10	99.41	99.75	225700
2004-06-30	100.14	100.55	100.09	100.54	23300
2004-07-01	100.29	100.40	100.02	100.35	316900
2004-07-02	100.99	101.09	100.75	100.99	162500
2004-07-06	100.99	101.05	100.74	100.92	27900
2004-07-07	100.87	100.95	100.75	100.86	29700
2004-07-08	100.94	101.02	100.79	100.97	74200
2004-07-09	100.97	101.02	100.67	100.67	425600
2004-07-12	100.80	100.97	100.80	100.97	52600
2004-07-13	100.89	100.89	100.69	100.86	52800
2004-07-14	100.99	100.99	100.74	100.92	39000
2004-07-15	100.71	100.90	100.70	100.73	24600
2004-07-16	101.01	101.40	101.01	101.40	58800
2004-07-19	101.49	101.49	101.23	101.25	13000
2004-07-20	101.25	101.35	100.80	100.98	62300
2004-07-21	100.75	101.00	100.60	100.74	32900
2004-07-22	100.99	101.00	100.80	100.96	35000
2004-07-23	101.14	101.19	100.85	101.19	41200
2004-07-26	101.00	101.01	100.71	100.72	81000
2004-07-27	100.89	100.89	100.29	100.49	20500
2004-07-28	100.49	100.64	100.27	100.64	30800
2004-07-29	100.59	100.70	100.39	100.41	48200
2004-07-30	100.71	101.17	100.71	101.15	31300
2004-08-02	101.08	101.08	100.76	100.80	28200
2004-08-03	100.88	101.07	100.80	100.94	77400
2004-08-04	100.79	101.20	100.79	101.16	213200
2004-08-05	101.16	101.28	101.10	101.23	281500
2004-08-06	101.86	102.14	101.86	101.88	44800
2004-08-09	101.99	102.03	101.80	101.95	23200
2004-08-10	101.99	102.00	101.63	101.68	28400
2004-08-11	101.68	101.89	101.53	101.75	22100
2004-08-12	101.51	101.96	101.51	101.96	17600
2004-08-13	102.15	102.16	102.00	102.16	18500
2004-08-16	102.04	102.04	101.84	102.04	16400
2004-08-17	102.09	102.34	102.00	102.34	271000
2004-08-18	102.39	102.40	102.01	102.01	47400
2004-08-19	102.12	102.35	102.00	102.35	32700
2004-08-20	102.39	102.39	102.05	102.05	57900
2004-08-23	102.09	102.16	101.81	102.08	40400
2004-08-24	101.75	102.11	101.74	102.09	39400
2004-08-25	102.09	102.28	101.99	102.10	69900
2004-08-26	102.19	102.34	102.05	102.29	46800
2004-08-27	102.39	102.43	102.31	102.36	50600
2004-08-30	102.44	102.50	102.28	102.46	50000
2004-08-31	102.66	102.89	102.41	102.46	386200
2004-09-01	102.31	102.53	102.17	102.51	277800
2004-09-02	102.42	102.42	102.07	102.10	27900
2004-09-03	101.99	102.05	101.56	102.05	97700
2004-09-07	101.89	102.04	101.71	102.04	36100
2004-09-08	101.85	102.39	101.76	102.35	87700
2004-09-09	102.42	102.52	102.12	102.25	49400
2004-09-10	102.55	102.60	102.34	102.47	67200
2004-09-13	102.47	102.61	102.37	102.57	126000
2004-09-14	102.57	102.70	102.54	102.68	86300
2004-09-15	102.64	102.65	102.50	102.62	124400
2004-09-16	102.65	102.98	102.47	102.93	111700
2004-09-17	102.89	102.90	102.50	102.50	59800
2004-09-20	102.89	102.94	102.60	102.94	94600
2004-09-21	102.94	102.97	102.60	102.91	41400
2004-09-22	103.04	103.25	102.80	103.25	28600
2004-09-23	103.22	103.25	102.80	102.94	28300
2004-09-24	102.84	103.00	102.70	102.97	26400
2004-09-27	102.86	103.14	102.85	102.94	39100
2004-09-28	103.14	103.19	102.92	103.11	47600
2004-09-29	102.62	102.89	102.50	102.52	225100
2004-09-30	102.59	102.69	102.31	102.67	60700
2004-10-01	102.26	102.26	102.01	102.17	45500
2004-10-04	101.76	102.20	101.76	102.20	23400
2004-10-05	102.01	102.31	102.00	102.19	139600
2004-10-06	102.17	102.20	101.87	102.00	128000
2004-10-07	101.97	102.05	101.85	102.00	39800
2004-10-08	102.57	102.60	102.26	102.50	29200
2004-10-11	102.36	102.80	102.36	102.60	25800
2004-10-12	102.76	102.83	102.50	102.50	34100
2004-10-13	102.41	102.92	102.41	102.65	32700
2004-10-14	102.90	103.14	102.89	103.14	18900
2004-10-15	103.00	103.00	102.69	102.95	21400
2004-10-18	102.99	102.99	102.70	102.86	39700
2004-10-19	102.65	103.04	102.65	102.91	32200
2004-10-20	102.91	103.27	102.91	103.27	135800
2004-10-21	103.20	103.30	103.01	103.01	23100
2004-10-22	103.15	103.28	103.04	103.26	25800
2004-10-25	103.43	103.44	103.11	103.38	33800
2004-10-26	103.25	103.36	103.03	103.08	60200
2004-10-27	103.37	103.39	102.69	102.85	29100
2004-10-28	102.89	103.12	102.66	102.97	76000
2004-10-29	103.15	103.25	102.98	103.24	61600
2004-11-01	102.89	102.94	102.57	102.74	28900
2004-11-02	102.86	102.86	102.59	102.65	97300
2004-11-03	102.64	102.90	102.41	102.87	40700
2004-11-04	102.99	103.04	102.66	102.78	40700
2004-11-05	102.44	102.52	102.15	102.52	149600
2004-11-08	102.36	102.42	102.15	102.15	52300
2004-11-09	102.39	102.40	102.17	102.39	54700
2004-11-10	102.33	102.39	102.12	102.27	21800
2004-11-11	102.24	102.40	102.02	102.37	43000
2004-11-12	102.39	102.54	102.27	102.49	32200
2004-11-15	102.39	102.55	102.29	102.54	390500
2004-11-16	102.44	102.45	102.20	102.44	50100
2004-11-17	102.26	102.80	102.26	102.70	64600
2004-11-18	102.74	102.89	102.47	102.74	50300
2004-11-19	102.58	102.70	102.35	102.53	43500
2004-11-22	102.56	102.73	102.30	102.69	63100
2004-11-23	102.59	102.70	102.44	102.63	63600
2004-11-24	102.63	102.75	102.37	102.73	94300
2004-11-26	102.37	102.48	102.21	102.43	39400
2004-11-29	102.24	102.28	102.12	102.15	103200
2004-11-30	102.12	102.23	101.97	102.20	108000
2004-12-01	101.95	101.95	101.51	101.51	49000
2004-12-02	101.67	101.74	101.50	101.70	51500
2004-12-03	102.22	102.29	101.98	102.29	85100
2004-12-06	102.25	102.48	102.14	102.40	146500
2004-12-07	102.39	102.54	102.22	102.54	76500
2004-12-08	102.45	102.89	102.44	102.89	158200
2004-12-09	102.79	102.95	102.63	102.75	120600
2004-12-10	102.75	102.84	102.60	102.62	139800
2004-12-13	102.69	102.88	102.51	102.77	102400
2004-12-14	102.41	102.89	102.41	102.87	53900
2004-12-15	103.07	103.11	102.86	103.10	57400
2004-12-16	102.99	102.99	102.60	102.70	123100
2004-12-17	102.45	102.65	102.42	102.45	48100
2004-12-20	102.69	102.72	102.46	102.55	57800
2004-12-21	102.60	102.80	102.50	102.55	83100
2004-12-22	102.50	102.79	102.50	102.77	94300
2004-12-23	102.70	102.85	102.58	102.82	192700
2004-12-27	102.40	102.50	102.30	102.43	145200
2004-12-28	102.34	102.40	102.00	102.38	122800
2004-12-29	102.49	102.50	102.26	102.36	116800
2004-12-30	102.36	102.59	102.25	102.57	132700
2004-12-31	102.36	102.59	102.25	102.40	135300
2005-01-03	102.34	102.55	102.12	102.40	479600
2005-01-04	102.46	102.50	102.07	102.30	190500
2005-01-05	102.20	102.35	102.06	102.26	69900
2005-01-06	102.29	102.37	102.18	102.33	75400
2005-01-07	102.39	102.44	102.11	102.30	137000
2005-01-10	102.32	102.32	102.10	102.25	69500
2005-01-11	102.42	102.51	102.22	102.39	78600
2005-01-12	102.43	102.59	102.25	102.54	119100
2005-01-13	102.64	102.84	102.53	102.79	62400
2005-01-14	102.67	102.71	102.37	102.42	124200
2005-01-18	102.54	102.70	102.27	102.69	86600
2005-01-19	102.77	102.85	102.59	102.84	88300
2005-01-20	102.79	103.01	102.60	102.98	98400
2005-01-21	102.89	103.05	102.86	103.03	85200
2005-01-24	103.04	103.08	102.90	103.05	85200
2005-01-25	102.94	102.97	102.77	102.87	79600
2005-01-26	102.94	102.94	102.75	102.82	95100
2005-01-27	102.69	102.71	102.54	102.68	83900
2005-01-28	102.89	103.03	102.76	103.03	79400
2005-01-31	103.02	103.02	102.75	102.90	113800
2005-02-01	102.50	102.78	102.50	102.70	98400
2005-02-02	102.72	102.80	102.60	102.78	203100
2005-02-03	102.59	102.68	102.44	102.68	52600
2005-02-04	103.12	103.21	102.70	103.08	52800
2005-02-07	103.11	103.23	102.81	103.10	68900
2005-02-08	103.13	103.25	102.92	103.16	114900
2005-02-09	103.24	103.50	103.10	103.44	90600
2005-02-10	103.33	103.33	102.91	102.91	134500
2005-02-11	103.11	103.11	102.80	103.05	73700
2005-02-14	102.93	103.13	102.85	103.07	99200
2005-02-15	102.71	103.08	102.71	102.87	139700
2005-02-16	103.08	103.08	102.60	102.75	75000
2005-02-17	102.66	102.82	102.50	102.70	90400
2005-02-18	102.51	102.75	102.48	102.73	94000
2005-02-22	102.53	102.55	102.30	102.44	103500
2005-02-23	102.59	102.60	102.35	102.49	128300
2005-02-24	102.58	102.58	102.31	102.39	83600
2005-02-25	102.45	102.48	102.22	102.48	66800
2005-02-28	102.48	102.50	102.06	102.21	359800
2005-03-01	101.69	101.93	101.69	101.85	125000
2005-03-02	101.61	101.89	101.61	101.72	171000
2005-03-03	101.94	101.95	101.55	101.80	120700
2005-03-04	102.04	102.21	101.89	102.09	585500
2005-03-07	102.14	102.27	101.91	102.12	203000
2005-03-08	101.89	101.95	101.75	101.90	96600
2005-03-09	101.66	101.69	101.19	101.28	110600
2005-03-10	101.45	101.45	101.06	101.16	173000
2005-03-11	101.39	101.39	100.99	101.24	87600
2005-03-14	101.15	101.25	100.93	101.20	129900
2005-03-15	101.40	101.41	101.05	101.22	108000
2005-03-16	101.22	101.49	101.04	101.29	94600
2005-03-17	101.49	101.56	101.11	101.27	191700
2005-03-18	101.20	101.30	100.95	101.20	80800
2005-03-21	101.33	101.33	101.09	101.20	106700
2005-03-22	101.40	101.42	100.48	100.65	181500
2005-03-23	100.61	100.78	100.25	100.78	158800
2005-03-24	100.65	100.99	100.55	100.84	101500
2005-03-28	100.72	100.72	100.41	100.64	83100
2005-03-29	100.79	100.87	100.51	100.58	270600
2005-03-30	101.00	101.10	100.60	100.88	51600
2005-03-31	101.23	101.27	100.80	100.93	128100
2005-04-01	101.24	101.25	100.72	101.18	96200
2005-04-04	101.09	101.24	100.80	101.06	387300
2005-04-05	101.06	101.06	100.75	100.86	46500
2005-04-06	101.14	101.19	100.89	101.12	279600
2005-04-07	101.31	101.42	101.00	101.00	235900
2005-04-08	100.99	101.07	100.75	101.00	130600
2005-04-11	101.05	101.22	100.86	101.19	82200
2005-04-12	101.09	101.61	101.00	101.47	150600
2005-04-13	101.68	101.71	101.38	101.61	74600
2005-04-14	101.66	101.75	101.44	101.70	185600
2005-04-15	101.93	102.06	101.61	102.06	146900
2005-04-18	102.09	102.10	101.73	101.94	153400
2005-04-19	101.87	102.20	101.71	102.07	100600
2005-04-20	101.94	102.15	101.71	102.14	114900
2005-04-21	101.71	102.11	101.71	101.89	109500
2005-04-22	102.05	102.12	101.76	102.10	44100
2005-04-25	102.00	102.09	101.86	102.06	63400
2005-04-26	102.12	102.12	101.81	101.81	68800
2005-04-27	102.25	102.36	101.94	102.23	70500
2005-04-28	102.20	102.49	102.09	102.49	75900
2005-04-29	102.31	102.45	102.05	102.32	151000
2005-05-02	102.09	102.10	101.85	101.99	54800
2005-05-03	102.07	102.07	101.66	101.92	708100
2005-05-04	101.92	102.09	101.65	102.03	63900
2005-05-05	102.10	102.30	101.90	102.10	86400
2005-05-06	101.83	101.85	101.53	101.72	70000
2005-05-09	101.63	101.66	101.51	101.64	70300
2005-05-10	101.87	101.95	101.57	101.75	133700
2005-05-11	102.03	102.14	101.74	101.92	75900
2005-05-12	101.84	102.17	101.65	102.16	83400
2005-05-13	102.26	102.34	102.12	102.26	52900
2005-05-16	102.26	102.31	102.08	102.11	82800
2005-05-17	102.26	102.34	102.12	102.23	99400
2005-05-18	102.40	102.55	102.24	102.50	330800
2005-05-19	102.32	102.37	102.04	102.25	64200
2005-05-20	102.31	102.31	102.01	102.13	113600
2005-05-23	102.21	102.49	102.20	102.47	104300
2005-05-24	102.63	102.70	102.41	102.65	81500
2005-05-25	102.84	102.84	102.50	102.63	102500
2005-05-26	102.55	102.66	102.37	102.62	69500
2005-05-27	102.59	102.73	102.41	102.55	140400
2005-05-31	102.80	102.90	102.60	102.83	65400
2005-06-01	102.69	103.24	102.59	103.24	266900
2005-06-02	103.20	103.21	103.03	103.17	269800
2005-06-03	103.44	103.47	102.85	102.91	70700
2005-06-06	102.94	103.03	102.80	102.93	104200
2005-06-07	103.20	103.23	103.04	103.20	154400
2005-06-08	103.19	103.21	102.96	103.01	109900
2005-06-09	102.94	103.02	102.56	103.00	107400
2005-06-10	102.86	102.86	102.52	102.60	77700
2005-06-13	102.58	102.59	102.31	102.51	87900
2005-06-14	102.48	102.49	102.27	102.38	129800
2005-06-15	102.37	102.43	102.20	102.32	105800
2005-06-16	102.50	102.66	102.35	102.63	89500
2005-06-17	102.51	102.66	102.40	102.63	76100
2005-06-20	102.51	102.60	102.31	102.40	72300
2005-06-21	102.67	102.82	102.41	102.82	75100
2005-06-22	103.05	103.27	102.71	103.26	71600
2005-06-23	103.14	103.23	103.01	103.16	113400
2005-06-24	103.34	103.36	103.12	103.32	171000
2005-06-27	103.39	103.47	103.28	103.40	198400
2005-06-28	103.25	103.34	103.09	103.10	93800
2005-06-29	103.34	103.34	102.89	103.05	166800
2005-06-30	103.19	103.38	102.99	103.38	123000
2005-07-01	102.94	102.96	102.50	102.68	123100
2005-07-05	102.34	102.50	102.18	102.30	141600
2005-07-06	102.49	102.56	102.34	102.46	228700
2005-07-07	102.69	102.82	102.50	102.59	166100
2005-07-08	102.59	102.70	102.39	102.42	231100
2005-07-11	102.18	102.47	102.15	102.43	141800
2005-07-12	102.48	102.48	102.28	102.38	127900
2005-07-13	102.30	102.30	102.07	102.24	251100
2005-07-14	102.36	102.38	102.06	102.24	139100
2005-07-15	102.19	102.29	102.13	102.29	111600
2005-07-18	102.24	102.28	102.04	102.11	74300
2005-07-19	102.11	102.29	102.09	102.16	127300
2005-07-20	102.01	102.38	101.92	102.33	159200
2005-07-21	102.15	102.16	101.79	101.80	135000
2005-07-22	101.95	102.13	101.75	101.95	125100
2005-07-25	101.95	102.17	101.78	101.95	97400
2005-07-26	101.88	102.06	101.88	102.06	113000
2005-07-27	101.91	102.08	101.90	102.00	73000
2005-07-28	101.98	102.32	101.98	102.30	403000
2005-07-29	102.14	102.14	101.81	101.98	106000
2005-08-01	101.59	101.65	101.38	101.59	220300
2005-08-02	101.52	101.58	101.20	101.37	90200
2005-08-03	101.54	101.70	101.35	101.70	167700
2005-08-04	101.68	101.70	101.46	101.60	196200
2005-08-05	101.23	101.29	101.10	101.10	86100
2005-08-08	101.18	101.26	100.97	101.08	86400
2005-08-09	101.18	101.26	101.00	101.26	103300
2005-08-10	101.41	101.43	101.15	101.27	128400
2005-08-11	101.31	101.57	101.25	101.54	126800
2005-08-12	101.59	101.88	101.54	101.83	93400
2005-08-15	101.85	101.85	101.67	101.74	145300
2005-08-16	101.84	102.03	101.84	101.98	279600
2005-08-17	101.89	101.96	101.50	101.77	119100
2005-08-18	101.90	102.05	101.82	102.05	85600
2005-08-19	101.89	102.05	101.80	101.95	73700
2005-08-22	101.95	102.11	101.85	102.04	93800
2005-08-23	102.04	102.25	102.00	102.11	110900
2005-08-24	102.13	102.27	102.06	102.24	98900
2005-08-25	102.24	102.28	102.00	102.24	182200
2005-08-26	102.22	102.25	101.99	102.16	103900
2005-08-29	102.20	102.32	102.07	102.20	97700
2005-08-30	102.34	102.58	102.30	102.45	127800
2005-08-31	102.69	102.91	102.43	102.85	112200
2005-09-01	102.54	102.81	102.38	102.65	104900
2005-09-02	102.47	102.75	102.39	102.60	264800
2005-09-06	102.55	102.62	102.18	102.40	121300
2005-09-07	102.29	102.33	102.10	102.23	96300
2005-09-08	102.30	102.32	102.08	102.22	130900
2005-09-09	102.13	102.39	102.01	102.19	234600
2005-09-12	102.00	102.19	101.88	102.05	106300
2005-09-13	102.10	102.37	102.09	102.30	105900
2005-09-14	102.29	102.33	101.90	102.19	171500
2005-09-15	102.05	102.21	101.75	101.94	165800
2005-09-16	101.94	101.95	101.63	101.71	86400
2005-09-19	101.68	101.88	101.57	101.80	96000
2005-09-20	101.84	101.90	101.43	101.73	219700
2005-09-21	102.09	102.13	101.77	101.96	233300
2005-09-22	102.09	102.20	101.92	102.05	396000
2005-09-23	102.04	102.04	101.80	101.87	85200
2005-09-26	101.65	101.76	101.54	101.62	126100
2005-09-27	101.68	101.79	101.30	101.55	297900
2005-09-28	101.64	101.86	101.46	101.83	233800
2005-09-29	101.72	101.79	101.57	101.60	137100
2005-09-30	101.69	101.76	101.34	101.55	127300
2005-10-03	101.00	101.12	100.66	100.87	86200
2005-10-04	101.03	101.08	100.83	101.01	136500
2005-10-05	101.05	101.22	100.95	101.17	608800
2005-10-06	101.22	101.22	100.95	101.10	129500
2005-10-07	100.95	101.23	100.85	101.00	81100
2005-10-10	101.09	101.24	101.00	101.13	90100
2005-10-11	101.14	101.19	100.82	100.83	128600
2005-10-12	100.82	100.99	100.72	100.79	151000
2005-10-13	100.66	100.72	100.31	100.53	108000
2005-10-14	100.60	100.81	100.33	100.50	103500
2005-10-17	100.76	100.80	100.54	100.66	94600
2005-10-18	100.76	100.78	100.52	100.62	113200
2005-10-19	100.74	100.96	100.74	100.80	138100
2005-10-20	100.74	100.83	100.55	100.82	145000
2005-10-21	100.94	101.19	100.73	101.06	285800
2005-10-24	101.07	101.11	100.73	100.85	137000
2005-10-25	100.72	100.96	100.35	100.55	481600
2005-10-26	100.38	100.40	100.03	100.15	134900
2005-10-27	100.39	100.45	100.04	100.38	73100
2005-10-28	100.49	100.50	100.04	100.22	85700
2005-10-31	100.10	100.43	100.06	100.21	91300
2005-11-01	100.08	100.11	99.77	99.88	428000
2005-11-02	99.89	99.97	99.66	99.79	104800
2005-11-03	99.79	99.85	99.34	99.45	158100
2005-11-04	99.59	99.71	99.40	99.55	121200
2005-11-07	99.69	99.74	99.35	99.56	128300
2005-11-08	99.89	100.01	99.67	99.90	171300
2005-11-09	99.88	99.89	99.57	99.64	132600
2005-11-10	99.74	100.02	99.54	99.99	177700
2005-11-11	99.82	100.20	99.82	100.09	77800
2005-11-14	99.98	100.00	99.58	99.75	530600
2005-11-15	99.85	100.03	99.69	99.89	209100
2005-11-16	100.09	100.31	99.90	100.12	150000
2005-11-17	100.23	100.46	100.02	100.15	274600
2005-11-18	100.33	100.40	99.97	100.11	127300
2005-11-21	100.44	100.51	100.24	100.43	194000
2005-11-22	100.49	100.74	100.30	100.69	202700
2005-11-23	100.74	100.77	100.37	100.62	230400
2005-11-25	100.65	100.71	100.53	100.71	31200
2005-11-28	100.50	100.85	100.49	100.57	211400
2005-11-29	100.80	100.83	100.30	100.43	199900
2005-11-30	100.52	100.53	100.08	100.22	158200
2005-12-01	99.90	100.11	99.52	99.70	520700
2005-12-02	99.84	99.88	99.59	99.70	151700
2005-12-05	99.80	99.86	99.36	99.75	308600
2005-12-06	99.86	100.00	99.67	99.92	186000
2005-12-07	100.00	100.06	99.67	99.79	200800
2005-12-08	100.00	100.31	99.90	100.30	137100
2005-12-09	100.15	100.17	99.73	99.96	175800
2005-12-12	100.05	100.09	99.70	99.75	122400
2005-12-13	99.75	100.13	99.69	100.13	152200
2005-12-14	100.24	100.49	100.14	100.40	202200
2005-12-15	100.40	100.44	100.01	100.30	300500
2005-12-16	100.57	100.58	100.18	100.29	779300
2005-12-19	100.44	100.60	100.26	100.37	196700
2005-12-20	100.40	100.51	100.23	100.40	142200
2005-12-21	100.39	100.43	100.13	100.40	179400
2005-12-22	100.50	100.64	100.40	100.62	171200
2005-12-23	100.37	100.94	100.37	100.88	154300
2005-12-27	100.86	101.14	100.80	101.14	204100
2005-12-28	100.68	100.68	100.28	100.40	1387300
2005-12-29	100.41	100.66	100.29	100.47	185200
2005-12-30	100.56	100.76	100.28	100.59	141000
2006-01-03	100.47	100.72	100.36	100.64	170600
2006-01-04	100.69	100.88	100.61	100.88	284500
2006-01-05	100.82	100.91	100.61	100.88	203100
2006-01-06	100.88	100.89	100.60	100.65	201100
2006-01-09	100.74	100.89	100.60	100.76	170500
2006-01-10	100.82	100.84	100.55	100.56	251500
2006-01-11	100.73	100.75	100.41	100.49	111000
2006-01-12	100.52	100.81	100.35	100.75	188200
2006-01-13	100.88	101.13	100.81	101.03	108400
2006-01-17	101.05	101.13	100.79	101.08	253000
2006-01-18	101.35	101.35	101.00	101.20	142600
2006-01-19	101.04	101.11	100.81	101.05	156500
2006-01-20	101.09	101.19	100.80	101.10	134100
2006-01-23	101.02	101.20	100.90	101.10	221900
2006-01-24	101.10	101.13	100.80	100.93	209400
2006-01-25	100.93	100.93	100.40	100.68	162600
2006-01-26	100.55	100.60	100.16	100.37	183800
2006-01-27	100.59	100.59	100.25	100.50	164400
2006-01-30	100.50	100.54	100.27	100.51	130800
2006-01-31	100.51	100.60	100.25	100.53	174300
2006-02-01	100.15	100.20	99.80	99.88	459300
2006-02-02	99.99	100.11	99.81	99.95	150400
2006-02-03	99.84	100.23	99.80	100.23	145000
2006-02-06	100.07	100.29	100.01	100.21	119800
2006-02-07	100.33	100.34	99.93	100.14	122900
2006-02-08	100.19	100.24	100.03	100.09	146800
2006-02-09	100.13	100.25	99.91	100.15	144200
2006-02-10	100.14	100.23	99.82	99.94	118100
2006-02-13	99.99	100.01	99.82	100.01	109600
2006-02-14	99.85	99.98	99.75	99.85	237600
2006-02-15	100.08	100.10	99.82	99.96	199000
2006-02-16	99.95	100.05	99.85	99.86	148300
2006-02-17	99.92	100.31	99.92	100.27	155800
2006-02-21	100.27	100.29	99.88	99.90	276700
2006-02-22	100.14	100.41	100.14	100.30	79400
2006-02-23	100.34	100.34	100.04	100.24	157900
2006-02-24	100.13	100.40	100.03	100.32	150500
2006-02-27	100.39	100.42	100.03	100.11	189300
2006-02-28	100.46	100.57	100.30	100.32	169000
2006-03-01	100.12	100.15	99.78	99.95	182800
2006-03-02	99.85	99.85	99.47	99.70	134000
2006-03-03	99.63	99.63	99.42	99.50	229300
2006-03-06	99.40	99.46	98.92	98.95	237300
2006-03-07	99.25	99.37	99.10	99.20	211200
2006-03-08	99.35	99.35	99.10	99.25	196100
2006-03-09	99.31	99.39	99.08	99.12	105700
2006-03-10	99.23	99.32	98.97	99.16	85600
2006-03-13	99.26	99.34	99.18	99.34	198900
2006-03-14	99.41	99.67	99.30	99.67	345800
2006-03-15	99.38	99.58	99.28	99.40	181100
2006-03-16	99.61	99.88	99.53	99.82	122000
2006-03-17	99.79	99.79	99.50	99.60	253400
2006-03-20	99.70	99.75	99.54	99.56	460900
2006-03-21	99.58	99.65	99.23	99.30	165400
2006-03-22	99.62	99.72	99.45	99.48	117200
2006-03-23	99.70	99.74	99.40	99.40	168700
2006-03-24	99.58	99.90	99.50	99.57	109300
2006-03-27	99.71	99.75	99.50	99.65	190100
2006-03-28	99.60	99.64	99.30	99.40	181600
2006-03-29	99.32	99.41	99.01	99.20	370200
2006-03-30	99.11	99.23	98.70	98.75	857800
2006-03-31	98.91	99.17	98.91	99.08	154000
2006-04-03	98.53	98.68	98.42	98.60	175400
2006-04-04	98.66	98.88	98.60	98.73	499500
2006-04-05	98.96	98.96	98.70	98.80	195900
2006-04-06	98.79	98.80	98.60	98.72	282000
2006-04-07	98.57	98.57	98.17	98.39	250100
2006-04-10	98.06	98.33	98.06	98.30	267400
2006-04-11	98.49	98.59	98.26	98.50	194800
2006-04-12	98.42	98.64	98.21	98.41	171400
2006-04-13	98.19	98.35	98.05	98.21	182200
2006-04-17	98.25	98.39	98.05	98.37	109200
2006-04-18	98.37	98.50	98.27	98.30	205900
2006-04-19	98.41	98.45	98.10	98.39	233000
2006-04-20	98.41	98.44	98.06	98.24	242300
2006-04-21	98.24	98.42	98.08	98.23	396000
2006-04-24	98.49	98.65	98.32	98.60	141300
2006-04-25	98.55	98.55	98.03	98.27	110000
2006-04-26	98.12	98.20	97.95	98.10	128300
2006-04-27	98.00	98.46	97.95	98.33	143400
2006-04-28	98.44	98.55	98.21	98.55	219900
2006-05-01	98.09	98.09	97.68	97.79	163000
2006-05-02	97.83	97.96	97.70	97.89	123000
2006-05-03	97.89	97.93	97.51	97.82	128600
2006-05-04	97.34	97.86	97.34	97.77	103100
2006-05-05	98.14	98.14	97.77	97.95	128600
2006-05-08	97.99	98.05	97.86	98.02	116000
2006-05-09	97.94	98.02	97.86	97.97	172500
2006-05-10	97.97	98.19	97.22	97.86	170700
2006-05-11	97.91	97.91	97.70	97.80	186900
2006-05-12	97.72	97.80	97.37	97.59	181800
2006-05-15	97.70	97.87	97.61	97.65	126100
2006-05-16	97.65	98.17	97.65	98.13	471300
2006-05-17	97.76	97.85	97.41	97.85	163200
2006-05-18	98.07	98.26	98.04	98.26	224200
2006-05-19	98.17	98.41	98.13	98.24	316800
2006-05-22	98.43	98.55	98.17	98.26	374300
2006-05-23	98.05	98.20	97.91	97.99	246100
2006-05-24	98.19	98.42	98.01	98.01	192300
2006-05-25	98.25	98.39	97.92	98.00	189500
2006-05-26	98.29	98.53	98.01	98.42	275000
2006-05-30	98.20	98.27	98.10	98.20	203400
2006-05-31	98.31	98.31	97.91	97.98	415500
2006-06-01	97.64	97.72	97.41	97.52	461500
2006-06-02	98.15	98.28	98.00	98.27	115500
2006-06-05	97.96	98.26	97.95	97.95	356200
2006-06-06	98.08	98.25	97.88	98.21	255500
2006-06-07	98.12	98.14	97.85	97.90	320000
2006-06-08	98.18	98.44	98.01	98.23	205100
2006-06-09	98.11	98.41	98.11	98.37	166800
2006-06-12	98.36	98.36	98.06	98.07	193700
2006-06-13	98.40	98.44	98.11	98.35	258900
2006-06-14	98.20	98.25	97.85	97.98	158000
2006-06-15	97.92	97.94	96.00	97.82	114800
2006-06-16	97.97	98.00	97.56	97.76	227900
2006-06-19	97.64	97.75	97.42	97.50	164400
2006-06-20	97.61	97.63	97.42	97.56	109200
2006-06-21	97.51	97.69	97.41	97.59	95700
2006-06-22	97.58	97.58	97.08	97.17	248700
2006-06-23	97.23	97.31	97.11	97.22	331800
2006-06-26	97.01	97.28	96.91	96.94	561200
2006-06-27	97.28	97.30	97.01	97.21	746000
2006-06-28	97.36	97.36	97.10	97.11	108000
2006-06-29	97.15	97.47	97.10	97.45	248100
2006-06-30	97.55	97.62	97.40	97.44	187400
2006-07-03	96.99	97.36	96.99	97.20	88800
2006-07-05	97.22	97.22	96.71	96.91	260100
2006-07-06	97.09	97.09	96.87	97.00	137000
2006-07-07	97.13	97.54	97.11	97.36	427600
2006-07-10	97.48	97.54	97.36	97.45	92600
2006-07-11	97.60	97.70	97.46	97.61	204000
2006-07-12	97.50	97.67	97.40	97.67	173100
2006-07-13	97.53	97.80	97.53	97.75	499200
2006-07-14	97.80	97.89	97.63	97.88	738700
2006-07-17	97.79	97.83	97.65	97.67	187300
2006-07-18	97.58	97.70	97.47	97.60	223900
2006-07-19	97.47	97.98	97.41	97.98	121400
2006-07-20	97.84	98.16	97.81	98.08	91500
2006-07-21	98.26	98.28	98.01	98.02	139800
2006-07-24	98.08	98.21	98.05	98.17	172500
2006-07-25	98.16	98.16	97.93	98.09	86500
2006-07-26	98.06	98.33	97.95	98.15	117200
2006-07-27	98.29	98.40	98.05	98.31	135700
2006-07-28	98.53	98.59	98.36	98.52	105400
2006-07-31	98.50	98.61	98.40	98.40	491100
2006-08-01	98.18	98.25	97.91	98.23	195000
2006-08-02	98.34	98.43	98.20	98.27	127400
2006-08-03	98.39	98.44	98.15	98.29	330100
2006-08-04	98.55	98.71	98.55	98.60	136000
2006-08-07	98.62	98.67	98.51	98.61	209400
2006-08-08	98.59	98.77	98.51	98.61	137300
2006-08-09	98.45	98.71	98.45	98.69	131700
2006-08-10	98.69	98.70	98.35	98.64	143700
2006-08-11	98.52	98.52	98.39	98.47	109600
2006-08-14	98.42	98.44	98.24	98.36	195400
2006-08-15	98.66	98.74	98.53	98.60	269400
2006-08-16	99.05	99.05	98.90	98.93	188300
2006-08-17	99.14	99.14	98.91	98.94	143200
2006-08-18	99.12	99.16	98.99	99.01	449000
2006-08-21	99.19	99.26	99.07	99.25	350600
2006-08-22	99.21	99.30	99.13	99.27	432000
2006-08-23	99.20	99.30	99.06	99.23	157200
2006-08-24	99.36	99.37	99.22	99.22	199600
2006-08-25	99.32	99.44	99.22	99.32	173600
2006-08-28	99.22	99.40	99.18	99.23	294200
2006-08-29	99.26	99.30	99.05	99.27	134600
2006-08-30	99.31	99.45	99.31	99.42	146500
2006-08-31	99.49	99.72	99.46	99.55	169200
2006-09-01	99.15	99.29	99.06	99.17	125000
2006-09-05	99.20	99.29	99.04	99.05	137500
2006-09-06	99.01	99.12	98.94	99.07	142200
2006-09-07	99.05	99.24	98.96	99.04	273300
2006-09-08	99.27	99.33	99.17	99.17	120400
2006-09-11	99.26	99.30	99.06	99.10	190800
2006-09-12	99.17	99.37	99.09	99.34	126600
2006-09-13	99.49	99.53	99.32	99.42	130600
2006-09-14	99.39	99.46	99.26	99.28	172400
2006-09-15	99.45	99.45	99.25	99.25	122500
2006-09-18	98.86	99.25	98.86	99.23	237400
2006-09-19	99.47	99.57	99.40	99.46	133100
2006-09-20	99.69	99.75	99.51	99.57	215500
2006-09-21	99.69	100.03	99.50	100.00	259600
2006-09-22	100.13	100.24	100.05	100.06	271000
2006-09-25	100.26	100.42	100.22	100.26	177400
2006-09-26	100.35	100.38	100.21	100.25	340200
2006-09-27	100.40	100.53	100.21	100.21	430400
2006-09-28	100.29	100.29	100.08	100.24	155400
2006-09-29	100.22	100.35	100.08	100.16	414400
2006-10-02	99.74	99.95	99.70	99.84	174200
2006-10-03	99.89	99.90	99.61	99.82	342400
2006-10-04	99.90	100.22	99.81	100.21	252200
2006-10-05	100.11	100.11	99.90	99.90	207800
2006-10-06	99.86	99.86	99.53	99.53	328500
2006-10-09	99.62	99.75	99.58	99.74	181900
2006-10-10	99.47	99.50	99.32	99.35	336400
2006-10-11	99.48	99.51	99.15	99.24	275600
2006-10-12	99.34	99.50	99.24	99.34	261200
2006-10-13	99.20	99.22	99.06	99.09	257400
2006-10-16	99.34	99.34	99.15	99.25	192400
2006-10-17	99.58	99.60	99.32	99.40	144600
2006-10-18	99.42	99.55	99.36	99.52	304700
2006-10-19	99.39	99.48	99.29	99.47	174200
2006-10-20	99.48	99.50	99.36	99.44	143300
2006-10-23	99.20	99.25	99.11	99.15	199000
2006-10-24	99.24	99.32	99.20	99.26	209000
2006-10-25	99.20	99.59	99.20	99.50	239900
2006-10-26	99.69	99.86	99.60	99.84	185900
2006-10-27	100.12	100.12	99.82	100.04	266300
2006-10-30	100.02	100.07	99.93	100.06	175300
2006-10-31	100.06	100.43	100.02	100.43	189800
2006-11-01	100.05	100.19	99.80	100.18	773100
2006-11-02	100.00	100.09	99.98	100.07	249400
2006-11-03	99.66	99.70	99.38	99.55	172600
2006-11-06	99.50	99.63	99.42	99.55	240000
2006-11-07	99.85	100.00	99.77	99.80	225400
2006-11-08	99.86	100.09	99.80	100.07	185400
2006-11-09	100.03	100.12	99.95	100.10	127200
2006-11-10	100.25	100.34	100.12	100.32	145400
2006-11-13	100.17	100.24	100.05	100.20	187700
2006-11-14	100.44	100.47	100.29	100.34	191700
2006-11-15	100.28	100.28	100.07	100.15	212900
2006-11-16	100.36	100.37	99.98	100.06	305100
2006-11-17	100.11	100.35	100.08	100.32	534400
2006-11-20	100.35	100.43	100.24	100.39	222200
2006-11-21	100.39	100.54	100.30	100.52	251200
2006-11-22	100.47	100.68	100.45	100.64	274000
2006-11-24	100.70	100.78	100.65	100.69	176200
2006-11-27	100.52	100.73	100.41	100.64	191000
2006-11-28	100.87	100.94	100.60	100.91	269500
2006-11-29	100.94	100.95	100.69	100.76	300900
2006-11-30	100.94	101.13	100.86	101.07	210500
2006-12-01	100.64	100.97	100.55	100.86	354500
2006-12-04	100.86	100.99	100.72	100.96	184600
2006-12-05	101.03	101.03	100.75	100.90	408500
2006-12-06	100.82	100.89	100.75	100.82	222800
2006-12-07	100.74	100.77	100.62	100.73	169500
2006-12-08	100.68	100.73	100.49	100.52	364200
2006-12-11	100.59	100.65	100.50	100.58	249200
2006-12-12	100.70	100.80	100.60	100.78	222000
2006-12-13	100.59	100.62	100.40	100.47	215700
2006-12-14	100.48	100.48	100.26	100.33	2319800
2006-12-15	100.83	100.83	100.22	100.31	314000
2006-12-18	100.37	100.39	100.26	100.37	236000
2006-12-19	100.32	100.45	100.29	100.44	252900
2006-12-20	100.42	100.50	100.34	100.40	646200
2006-12-21	100.48	100.66	100.23	100.60	306000
2006-12-22	100.52	100.54	100.28	100.51	461300
2006-12-26	100.28	100.50	100.28	100.48	166000
2006-12-27	100.01	100.11	99.66	99.84	781500
2006-12-28	99.95	99.98	99.61	99.71	326900
2006-12-29	99.73	99.73	99.61	99.70	278800
2007-01-03	100.00	100.07	99.79	99.91	471100
2007-01-04	100.03	100.19	99.94	100.12	1745500
2007-01-05	100.00	100.09	99.90	100.05	318200
2007-01-08	100.15	100.15	100.01	100.11	281700
2007-01-09	100.17	100.17	100.04	100.11	361300
2007-01-10	100.11	100.11	99.91	100.00	697900
2007-01-11	100.04	100.09	99.74	99.81	446800
2007-01-12	99.80	99.85	99.60	99.67	249000
2007-01-16	99.82	99.92	99.67	99.82	448700
2007-01-17	99.89	99.96	99.67	99.74	258700
2007-01-18	99.74	99.91	99.65	99.88	290600
2007-01-19	99.93	99.93	99.73	99.84	309200
2007-01-22	99.91	99.92	99.79	99.89	263600
2007-01-23	99.89	99.89	99.64	99.70	334100
2007-01-24	99.84	99.84	99.65	99.67	357900
2007-01-25	99.71	99.71	99.44	99.54	929400
2007-01-26	99.46	99.57	99.35	99.53	296700
2007-01-29	99.68	99.69	99.34	99.40	388400
2007-01-30	99.55	99.56	99.37	99.55	293100
2007-01-31	99.51	99.82	99.43	99.63	386400
2007-02-01	99.76	99.76	99.22	99.29	821500
2007-02-02	99.39	99.49	99.28	99.40	445100
2007-02-05	99.57	99.61	99.47	99.59	248000
2007-02-06	99.70	99.80	99.37	99.78	236400
2007-02-07	99.86	99.94	99.72	99.85	289800
2007-02-08	99.87	100.00	99.81	99.96	353800
2007-02-09	99.80	99.83	99.52	99.73	419600
2007-02-12	99.68	99.73	99.46	99.63	304700
2007-02-13	99.53	99.71	99.38	99.62	227400
2007-02-14	99.79	100.02	99.68	100.00	269400
2007-02-15	100.16	100.22	100.06	100.14	438500
2007-02-16	100.14	100.24	100.09	100.21	309400
2007-02-20	100.16	100.29	100.05	100.26	252400
2007-02-21	100.16	100.27	100.02	100.25	223600
2007-02-22	100.18	100.18	100.01	100.05	188000
2007-02-23	100.11	100.37	100.11	100.29	360200
2007-02-26	100.41	100.54	100.35	100.51	222640
2007-02-27	100.92	101.67	100.56	100.92	379400
2007-02-28	100.92	100.96	100.62	100.86	533700
2007-03-01	100.70	100.72	100.29	100.44	662885
2007-03-02	100.54	100.68	100.39	100.65	187600
2007-03-05	100.69	100.69	100.43	100.59	264700
2007-03-06	100.41	100.60	100.41	100.52	221400
2007-03-07	100.57	100.69	100.46	100.60	296500
2007-03-08	100.60	100.66	100.46	100.51	351700
2007-03-09	100.33	100.39	100.21	100.23	309900
2007-03-12	100.47	100.55	100.32	100.54	224200
2007-03-13	100.67	100.80	100.55	100.80	344300
2007-03-14	100.72	100.87	100.61	100.68	468700
2007-03-15	100.81	100.81	100.52	100.57	201400
2007-03-16	100.55	100.64	100.45	100.58	264100
2007-03-19	100.49	100.53	100.36	100.51	181300
2007-03-20	100.68	100.69	100.50	100.61	446400
2007-03-21	100.55	100.82	100.48	100.74	664300
2007-03-22	100.69	100.71	100.40	100.55	211700
2007-03-23	100.67	100.67	100.31	100.41	226200
2007-03-26	100.40	100.65	100.28	100.35	444100
2007-03-27	100.45	100.49	100.27	100.37	275600
2007-03-28	100.55	100.65	100.34	100.42	217600
2007-03-29	100.36	100.42	100.21	100.35	223000
2007-03-30	100.42	100.43	100.07	100.26	435200
2007-04-02	100.19	100.19	99.81	100.00	1065300
2007-04-03	99.98	100.02	99.78	99.90	390600
2007-04-04	100.01	100.11	99.91	100.01	181400
2007-04-05	100.01	100.02	99.82	99.92	269592
2007-04-09	99.70	99.71	99.50	99.54	324111
2007-04-10	99.74	99.86	99.54	99.69	314700
2007-04-11	99.84	99.91	99.51	99.63	344200
2007-04-12	99.65	99.83	99.63	99.75	274100
2007-04-13	99.79	99.79	99.46	99.59	291520
2007-04-16	99.65	99.80	99.57	99.79	396325
2007-04-17	99.91	100.08	99.84	100.08	368200
2007-04-18	100.19	100.24	100.06	100.23	160100
2007-04-19	100.30	100.30	100.05	100.19	223500
2007-04-20	100.26	100.26	100.02	100.14	162100
2007-04-23	100.18	100.30	100.03	100.24	409600
2007-04-24	100.31	100.45	100.26	100.29	227500
2007-04-25	100.37	100.45	100.20	100.33	634100
2007-04-26	100.31	100.31	100.06	100.14	251900
2007-04-27	100.16	100.21	100.03	100.12	169100
2007-04-30	100.30	100.46	100.24	100.46	298600
2007-05-01	100.00	100.10	99.80	100.02	1029900
2007-05-02	100.08	100.77	99.80	100.05	255200
2007-05-03	100.01	100.06	99.81	99.94	268800
2007-05-04	100.06	100.13	99.94	100.07	233700
2007-05-07	100.05	100.17	99.97	100.17	301500
2007-05-08	100.19	100.20	100.02	100.06	290967
2007-05-09	100.19	100.19	99.93	99.94	302100
2007-05-10	100.05	100.12	99.94	100.11	218200
2007-05-11	100.22	100.23	99.84	99.91	185100
2007-05-14	100.00	100.02	99.76	99.93	247300
2007-05-15	99.99	100.00	99.75	99.89	266100
2007-05-16	99.75	99.93	99.70	99.91	238800
2007-05-17	99.79	99.83	99.67	99.74	212200
2007-05-18	99.68	99.74	99.41	99.45	431900
2007-05-21	99.53	99.65	99.41	99.65	316500
2007-05-22	99.64	99.64	99.31	99.45	353000
2007-05-23	99.40	99.52	99.16	99.37	1081300
2007-05-24	99.24	99.41	99.04	99.41	339254
2007-05-25	99.32	99.41	99.17	99.36	222200
2007-05-29	99.36	99.39	99.15	99.26	222700
2007-05-30	99.45	99.47	99.27	99.38	977600
2007-05-31	99.25	99.35	99.12	99.16	506000
2007-06-01	98.72	98.77	98.53	98.63	942500
2007-06-04	98.71	98.77	98.61	98.75	299000
2007-06-05	98.67	98.70	98.37	98.47	244760
2007-06-06	98.52	98.54	98.30	98.51	1001268
2007-06-07	98.23	98.23	97.70	97.83	319414
2007-06-08	97.60	97.86	97.57	97.71	389700
2007-06-11	97.58	97.89	97.57	97.78	260962
2007-06-12	97.55	97.57	97.11	97.20	380400
2007-06-13	97.11	97.50	97.10	97.35	407100
2007-06-14	97.47	97.68	97.39	97.54	230700
2007-06-15	97.66	97.91	97.54	97.89	470200
2007-06-18	97.85	97.98	97.66	97.96	242200
2007-06-19	98.12	98.34	98.02	98.27	300900
2007-06-20	98.04	98.15	97.85	97.97	651000
2007-06-21	97.94	98.05	97.78	97.85	340000
2007-06-22	97.85	98.08	97.63	98.08	357900
2007-06-25	98.24	98.29	98.04	98.17	305000
2007-06-26	98.17	98.27	98.01	98.05	639900
2007-06-27	98.36	98.46	98.13	98.24	214500
2007-06-28	98.21	98.33	98.04	98.17	293500
2007-06-29	98.31	98.46	98.18	98.36	506700
2007-07-02	97.96	98.36	97.96	98.20	3076400
2007-07-03	98.34	98.49	98.04	98.09	384200
2007-07-05	97.96	97.96	97.50	97.68	453000
2007-07-06	97.41	97.60	97.32	97.51	281300
2007-07-09	97.71	97.73	97.52	97.68	232100
2007-07-10	97.95	98.11	97.78	98.10	712600
2007-07-11	98.21	98.21	97.76	97.88	233300
2007-07-12	98.02	98.02	97.67	97.78	234100
2007-07-13	97.98	98.00	97.70	97.90	247600
2007-07-16	97.97	98.22	97.87	98.10	279500
2007-07-17	98.04	98.13	97.85	97.92	221300
2007-07-18	97.95	98.32	97.93	98.17	226700
2007-07-19	98.06	98.22	98.00	98.17	321200
2007-07-20	98.15	98.58	98.12	98.40	316300
2007-07-23	98.24	98.48	98.22	98.34	255600
2007-07-24	98.39	98.56	98.35	98.54	208800
2007-07-25	98.23	98.65	98.23	98.48	580900
2007-07-26	98.57	99.00	98.55	98.83	324600
2007-07-27	98.71	98.89	98.58	98.73	330200
2007-07-30	98.81	98.87	98.61	98.68	389210
2007-07-31	98.63	99.01	98.60	98.99	529100
2007-08-01	98.52	98.60	98.33	98.33	814500
2007-08-02	98.32	98.48	98.16	98.28	566300
2007-08-03	98.52	98.71	98.39	98.71	371600
2007-08-06	98.86	98.86	98.45	98.55	231300
2007-08-07	98.60	98.78	98.41	98.48	308900
2007-08-08	98.48	98.49	98.17	98.36	277800
2007-08-09	98.46	98.57	98.32	98.48	271600
2007-08-10	98.68	98.68	98.12	98.15	398700
2007-08-13	98.04	98.49	98.04	98.33	220200
2007-08-14	98.29	98.68	98.29	98.60	250900
2007-08-15	98.79	98.80	98.47	98.73	224900
2007-08-16	98.72	98.98	98.43	98.67	541400
2007-08-17	98.67	98.97	98.42	98.89	311800
2007-08-20	98.90	99.02	98.79	98.80	252400
2007-08-21	99.31	99.38	99.11	99.26	224600
2007-08-22	99.15	99.26	98.96	99.18	545300
2007-08-23	99.16	99.32	99.01	99.30	522300
2007-08-24	99.27	99.31	99.03	99.05	293700
2007-08-27	99.24	99.44	99.17	99.35	301600
2007-08-28	99.41	99.77	99.37	99.75	187700
2007-08-29	99.77	99.85	99.54	99.55	201400
2007-08-30	99.74	99.83	99.64	99.76	186400
2007-08-31	99.70	100.09	99.52	99.82	201000
2007-09-04	99.98	101.00	99.10	99.28	554500
2007-09-05	99.09	99.74	99.09	99.60	294600
2007-09-06	99.64	99.73	99.51	99.58	761000
2007-09-07	99.93	100.23	99.75	100.20	353400
2007-09-10	100.29	100.54	100.13	100.44	285900
2007-09-11	100.03	100.41	100.03	100.26	687000
2007-09-12	100.21	100.26	100.02	100.12	2039700
2007-09-13	99.80	99.94	99.63	99.85	790400
2007-09-14	100.10	100.13	99.70	99.90	320600
2007-09-17	99.86	99.96	99.77	99.94	278000
2007-09-18	99.83	100.35	99.60	100.15	628000
2007-09-19	100.10	100.19	99.83	100.13	441200
2007-09-20	99.94	99.96	99.35	99.42	282100
2007-09-21	99.60	99.74	99.33	99.71	465700
2007-09-24	99.73	99.74	99.50	99.72	274000
2007-09-25	99.96	100.01	99.76	99.80	259930
2007-09-26	99.67	99.84	99.45	99.70	702100
2007-09-27	99.65	100.00	99.65	99.87	380900
2007-09-28	99.98	100.26	99.81	100.02	336100
2007-10-01	99.82	99.83	99.27	99.27	3538500
2007-10-02	99.18	99.74	99.18	99.65	282100
2007-10-03	99.86	99.90	99.51	99.70	327042
2007-10-04	99.79	99.90	99.51	99.51	445000
2007-10-05	99.32	99.65	98.24	98.87	750177
2007-10-08	99.36	99.95	99.08	99.65	367700
2007-10-09	99.53	99.59	99.16	99.44	182700
2007-10-10	99.46	99.65	99.19	99.57	711540
2007-10-11	99.39	99.64	99.24	99.64	257945
2007-10-12	99.55	99.65	99.32	99.45	470400
2007-10-15	99.43	99.50	99.25	99.48	200800
2007-10-16	99.66	99.72	99.45	99.64	266400
2007-10-17	99.66	100.03	99.62	99.98	243600
2007-10-18	100.28	100.30	100.07	100.27	270000
2007-10-19	100.50	100.73	100.34	100.73	732700
2007-10-22	100.81	100.81	100.50	100.70	284500
2007-10-23	100.64	100.67	100.45	100.67	328900
2007-10-24	100.87	101.20	100.70	101.11	1018400
2007-10-25	101.13	101.14	100.83	100.85	236200
2007-10-26	100.76	101.00	100.61	100.76	348000
2007-10-29	100.78	100.89	100.60	100.76	261000
2007-10-30	100.85	100.89	100.70	100.89	252400
2007-10-31	100.56	100.86	100.41	100.73	767000
2007-11-01	100.30	100.66	100.26	100.44	251200
2007-11-02	100.46	100.90	100.43	100.55	401100
2007-11-05	100.77	100.77	100.46	100.46	509632
2007-11-06	100.40	100.51	100.17	100.33	418000
2007-11-07	100.40	100.42	100.12	100.35	716010
2007-11-08	100.51	100.57	100.28	100.45	469630
2007-11-09	100.67	100.84	100.55	100.80	184583
2007-11-12	100.50	100.84	100.50	100.66	223910
2007-11-13	100.75	100.81	100.55	100.67	276017
2007-11-14	100.54	100.65	100.40	100.63	335955
2007-11-15	100.81	101.11	100.63	101.06	493480
2007-11-16	101.00	101.10	100.85	100.99	1810842
2007-11-19	100.81	101.38	100.81	101.21	416799
2007-11-20	101.23	101.25	100.89	101.00	332064
2007-11-21	101.41	101.77	101.18	101.77	789119
2007-11-23	101.54	101.78	101.25	101.25	137631
2007-11-26	101.53	102.42	101.41	102.17	441852
2007-11-27	102.21	102.21	101.43	101.75	932967
2007-11-28	101.62	101.76	101.42	101.50	536483
2007-11-29	101.86	102.08	101.51	101.79	1496733
2007-11-30	101.52	102.11	101.28	101.99	1734208
2007-12-03	101.90	102.58	101.74	102.13	630053
2007-12-04	102.17	102.23	101.66	102.20	580800
2007-12-05	101.80	101.82	101.54	101.55	442400
2007-12-06	101.37	101.70	101.14	101.70	805900
2007-12-07	101.26	101.26	100.59	100.86	406200
2007-12-10	100.88	100.88	100.32	100.32	916379
2007-12-11	100.89	101.41	100.65	101.15	1153453
2007-12-12	100.77	101.23	100.52	101.05	500900
2007-12-13	100.94	100.94	100.56	100.69	425500
2007-12-14	100.60	100.62	100.24	100.38	515300
2007-12-17	100.68	100.77	100.36	100.53	550720
2007-12-18	100.93	101.10	100.68	101.06	402290
2007-12-19	101.14	101.56	100.89	101.50	634758
2007-12-20	101.55	101.66	101.18	101.18	489132
2007-12-21	101.26	101.26	100.74	100.74	411813
2007-12-24	100.75	100.84	100.62	100.77	190700
2007-12-26	100.75	100.94	100.35	100.46	259200
2007-12-27	100.53	100.60	100.20	100.60	427124
2007-12-28	100.82	101.21	100.69	101.14	442412
2007-12-31	101.32	101.38	100.85	100.87	707976
2008-01-02	101.36	102.61	101.06	101.65	888822
2008-01-03	101.62	101.92	101.37	101.92	370600
2008-01-04	101.81	102.37	101.81	102.13	497679
2008-01-07	102.21	102.36	101.83	102.01	693542
2008-01-08	102.16	102.52	101.94	102.52	1544357
2008-01-09	102.44	102.50	102.11	102.28	437665
2008-01-10	102.24	102.29	101.80	102.07	291834
2008-01-11	102.20	102.52	102.18	102.51	315632
2008-01-14	102.51	102.65	102.38	102.59	290339
2008-01-15	102.81	102.96	102.62	102.96	361329
2008-01-16	102.96	103.07	102.60	102.65	620830
2008-01-17	102.77	103.27	102.58	103.27	807406
2008-01-18	102.96	103.25	102.80	103.25	809373
2008-01-22	103.97	105.49	102.88	103.41	792950
2008-01-23	104.39	104.39	103.05	103.10	911162
2008-01-24	103.45	103.45	102.71	102.84	469192
2008-01-25	102.58	103.26	102.22	103.02	585379
2008-01-28	103.01	103.36	102.97	103.22	483921
2008-01-29	103.15	103.23	102.83	102.90	450816
2008-01-30	103.02	103.18	102.77	103.14	557753
2008-01-31	103.48	103.62	103.07	103.51	649107
2008-02-01	103.27	103.32	102.99	102.99	610229
2008-02-04	102.85	103.01	102.66	102.93	336176
2008-02-05	103.35	103.43	102.92	103.25	622761
2008-02-06	103.24	103.24	102.92	103.17	698594
2008-02-07	103.13	103.15	102.05	102.26	622292
2008-02-08	102.64	102.90	102.48	102.75	543355
2008-02-11	102.88	103.17	102.77	102.97	746226
2008-02-12	102.68	102.97	102.46	102.93	653388
2008-02-13	102.65	102.83	102.32	102.32	510395
2008-02-14	102.14	102.33	101.74	102.00	578724
2008-02-15	102.13	102.13	101.88	101.95	455283
2008-02-19	101.86	101.98	101.31	101.43	597111
2008-02-20	101.22	101.60	101.09	101.30	405251
2008-02-21	101.76	102.19	101.51	102.13	486328
2008-02-22	101.86	102.25	101.55	101.59	987700
2008-02-25	101.68	101.74	101.09	101.23	557816
2008-02-26	101.41	101.72	101.30	101.72	638307
2008-02-27	101.92	101.97	101.66	101.93	632971
2008-02-28	102.35	102.63	102.18	102.54	434500
2008-02-29	102.90	103.30	102.49	103.20	922897
2008-03-03	102.39	102.79	102.35	102.53	388246
2008-03-04	102.41	102.57	101.78	102.09	385265
2008-03-05	102.09	102.12	101.37	101.44	432791
2008-03-06	101.56	101.71	101.27	101.29	1161118
2008-03-07	101.88	101.93	101.22	101.60	1087572
2008-03-10	101.89	102.20	101.74	102.14	444422
2008-03-11	101.54	101.71	101.27	101.52	564177
2008-03-12	101.89	102.62	101.62	102.62	429492
2008-03-13	102.35	102.52	101.72	102.12	417473
2008-03-14	102.46	102.84	102.15	102.55	490865
2008-03-17	102.42	103.26	102.14	102.99	722161
2008-03-18	103.03	103.32	102.55	102.75	398113
2008-03-19	102.77	103.37	102.73	103.06	403300
2008-03-20	103.30	103.47	102.87	103.42	315579
2008-03-24	102.88	102.88	102.35	102.66	422917
2008-03-25	102.75	102.97	102.56	102.85	490419
2008-03-26	102.85	103.15	102.52	102.56	341216
2008-03-27	102.50	102.77	102.30	102.59	371204
2008-03-28	102.62	102.86	102.52	102.84	466149
2008-03-31	102.94	103.15	102.68	103.15	555845
2008-04-01	102.14	102.29	101.55	101.57	1209032
2008-04-02	101.78	101.97	101.42	101.62	499383
2008-04-03	101.89	102.08	101.60	101.60	480823
2008-04-04	102.45	102.73	102.28	102.46	430923
2008-04-07	102.25	102.48	102.04	102.45	416903
2008-04-08	102.51	102.83	102.39	102.44	408767
2008-04-09	102.61	103.00	102.46	103.00	492675
2008-04-10	102.68	102.89	102.28	102.57	456492
2008-04-11	102.78	102.93	102.56	102.79	263599
2008-04-14	102.55	102.84	102.47	102.67	683148
2008-04-15	102.27	102.48	102.07	102.12	635519
2008-04-16	102.03	102.25	101.57	101.75	386474
2008-04-17	101.77	101.79	101.35	101.73	487113
2008-04-18	101.40	102.02	101.18	102.00	619964
2008-04-21	101.95	102.06	101.72	102.01	438599
2008-04-22	102.00	102.28	101.80	102.16	569055
2008-04-23	102.03	102.09	101.81	102.06	496233
2008-04-24	101.65	101.80	101.41	101.68	363951
2008-04-25	101.52	101.67	101.34	101.58	507858
2008-04-28	101.54	101.86	101.43	101.83	513453
2008-04-29	102.02	102.13	101.73	101.93	697420
2008-04-30	101.97	102.60	101.48	102.60	813209
2008-05-01	102.36	102.37	101.92	102.10	503163
2008-05-02	101.60	102.09	101.53	101.93	462085
2008-05-05	102.01	102.06	101.70	101.97	541514
2008-05-06	102.14	102.14	101.55	101.64	930082
2008-05-07	101.57	101.94	101.41	101.93	299142
2008-05-08	102.00	102.88	101.82	102.19	731269
2008-05-09	102.44	102.60	102.08	102.23	433562
2008-05-12	102.17	102.39	102.00	102.05	579395
2008-05-13	101.81	101.90	101.41	101.47	482670
2008-05-14	101.82	101.83	101.32	101.62	291938
2008-05-15	101.70	102.16	101.58	102.16	350518
2008-05-16	101.87	102.31	101.78	101.91	387176
2008-05-19	102.15	102.19	101.80	102.08	630392
2008-05-20	102.30	102.33	102.10	102.30	670664
2008-05-21	102.16	102.27	101.97	102.16	540801
2008-05-22	101.91	101.91	101.30	101.55	509214
2008-05-23	101.74	101.95	101.60	101.94	583954
2008-05-27	101.50	101.69	101.35	101.45	865232
2008-05-28	101.27	101.39	100.74	100.90	371435
2008-05-29	100.87	100.87	100.44	100.62	621258
2008-05-30	100.96	101.27	100.85	100.98	1132489
2008-06-02	100.76	101.23	100.56	100.96	601763
2008-06-03	100.68	101.18	100.51	101.15	476175
2008-06-04	101.29	101.30	100.63	100.79	390877
2008-06-05	100.52	100.70	100.34	100.42	377928
2008-06-06	100.91	101.06	100.70	100.98	434780
2008-06-09	100.50	100.74	100.36	100.47	555490
2008-06-10	100.25	100.38	99.85	99.94	557156
2008-06-11	100.18	100.43	99.91	100.07	508589
2008-06-12	99.89	99.91	99.41	99.45	513651
2008-06-13	99.57	99.87	99.19	99.20	798998
2008-06-16	99.57	99.60	99.19	99.31	460378
2008-06-17	99.70	99.72	99.46	99.65	407126
2008-06-18	99.86	100.09	99.73	100.07	345806
2008-06-19	99.91	99.99	99.56	99.56	435847
2008-06-20	100.11	100.13	99.76	99.87	418989
2008-06-23	99.93	99.98	99.60	99.73	515548
2008-06-24	99.93	100.07	99.70	99.93	514243
2008-06-25	100.04	100.05	99.39	99.98	487100
2008-06-26	100.25	100.37	99.99	100.11	540107
2008-06-27	99.99	100.54	99.99	100.35	465902
2008-06-30	100.66	100.76	100.36	100.40	639506
2008-07-01	100.62	100.62	99.67	99.67	854483
2008-07-02	100.01	100.04	99.55	99.55	812394
2008-07-03	99.87	99.97	99.56	99.58	281222
2008-07-07	99.59	100.09	99.34	99.93	603050
2008-07-08	100.00	100.40	99.83	100.32	327262
2008-07-09	100.50	100.80	100.27	100.71	392000
2008-07-10	100.77	100.88	100.45	100.80	577110
2008-07-11	101.06	101.06	100.14	100.23	478188
2008-07-14	100.22	100.84	100.22	100.38	365913
2008-07-15	100.64	100.98	100.61	100.77	433387
2008-07-16	100.51	100.52	100.00	100.00	487306
2008-07-17	100.00	100.10	99.39	99.56	503295
2008-07-18	99.34	99.68	98.98	98.98	438346
2008-07-21	99.33	99.50	99.12	99.38	326792
2008-07-22	99.42	99.44	99.02	99.16	302830
2008-07-23	99.20	99.30	99.03	99.28	405688
2008-07-24	99.41	100.01	99.35	99.97	320170
2008-07-25	99.80	99.82	99.31	99.46	394282
2008-07-28	99.95	100.01	99.71	99.91	458492
2008-07-29	99.80	99.89	99.54	99.79	279186
2008-07-30	99.87	99.98	99.48	99.90	403779
2008-07-31	100.37	100.65	100.11	100.41	559515
2008-08-01	100.19	100.19	99.65	99.89	331438
2008-08-04	99.81	100.02	99.57	99.60	391583
2008-08-05	99.80	99.80	99.41	99.43	489485
2008-08-06	99.45	99.45	98.98	99.32	462913
2008-08-07	99.45	99.90	99.31	99.84	391248
2008-08-08	99.80	99.92	99.62	99.69	359576
2008-08-11	99.51	99.82	99.35	99.44	460699
2008-08-12	99.69	99.88	99.64	99.86	392594
2008-08-13	99.86	99.98	99.52	99.69	300920
2008-08-14	99.88	100.00	99.69	99.93	417861
2008-08-15	100.23	100.24	100.00	100.22	333144
2008-08-18	100.25	100.42	100.13	100.39	526501
2008-08-19	100.38	100.38	100.10	100.31	284370
2008-08-20	100.46	100.72	100.27	100.47	277351
2008-08-21	100.45	100.57	100.23	100.49	361784
2008-08-22	100.19	100.41	100.11	100.38	497793
2008-08-25	100.76	100.76	100.53	100.69	267817
2008-08-26	100.52	100.73	100.44	100.57	634310
2008-08-27	100.58	100.88	100.39	100.69	334368
2008-08-28	100.81	100.97	100.63	100.78	372507
2008-08-29	101.26	101.26	100.42	100.75	701477
2008-09-02	100.31	100.72	100.04	100.69	1275463
2008-09-03	100.70	100.87	100.50	100.67	419791
2008-09-04	100.99	101.19	100.82	101.04	338707
2008-09-05	101.24	101.38	100.74	100.74	667093
2008-09-08	100.96	101.51	100.84	101.37	873280
2008-09-09	101.47	101.88	101.31	101.82	540340
2008-09-10	101.40	101.82	101.40	101.75	515383
2008-09-11	101.90	101.90	101.50	101.62	371724
2008-09-12	101.70	101.72	101.00	101.21	514788
2008-09-15	101.35	101.85	101.25	101.61	386888
2008-09-16	102.02	102.08	100.58	100.58	675971
2008-09-17	100.77	101.27	100.60	100.83	707896
2008-09-18	100.50	101.19	100.25	100.55	1016870
2008-09-19	100.00	101.49	99.77	101.00	1984990
2008-09-22	99.88	100.72	99.00	99.42	1719452
2008-09-23	99.32	99.60	99.00	99.27	435443
2008-09-24	99.00	99.45	98.75	99.39	2371473
2008-09-25	99.50	99.50	98.60	99.21	633159
2008-09-26	98.66	99.30	98.15	98.71	473107
2008-09-29	98.55	99.22	97.00	98.26	759165
2008-09-30	98.25	99.29	97.03	98.59	655322
2008-10-01	97.90	98.78	94.50	97.50	799942
2008-10-02	97.45	98.42	96.92	97.88	400368
2008-10-03	98.22	98.62	96.86	98.62	501109
2008-10-06	98.62	99.45	95.55	98.65	798282
2008-10-07	98.41	98.60	96.52	96.61	817962
2008-10-08	96.17	96.96	93.05	94.67	834944
2008-10-09	94.52	95.37	92.90	94.89	946520
2008-10-10	91.30	91.99	86.80	88.40	1559609
2008-10-13	90.39	93.56	90.00	91.82	910933
2008-10-14	92.63	95.25	92.60	93.75	773061
2008-10-15	94.42	95.80	92.79	95.25	678118
2008-10-16	95.25	95.79	93.49	93.75	482853
2008-10-17	93.38	95.96	92.51	94.09	588586
2008-10-20	94.89	96.16	94.41	95.77	537544
2008-10-21	96.41	97.22	94.60	96.61	570909
2008-10-22	97.27	98.00	96.75	97.73	666799
2008-10-23	97.97	97.97	95.51	96.01	855319
2008-10-24	96.15	96.35	94.89	95.20	400064
2008-10-27	94.70	95.85	93.70	94.25	675311
2008-10-28	94.70	95.24	93.75	94.58	602604
2008-10-29	95.21	96.50	94.68	96.38	597774
2008-10-30	96.35	96.35	95.37	96.26	386317
2008-10-31	95.54	96.30	95.11	95.96	732693
2008-11-03	95.99	95.99	93.51	94.04	613654
2008-11-04	95.16	95.78	94.53	95.55	531009
2008-11-05	96.83	97.00	96.19	97.00	612577
2008-11-06	97.49	97.49	96.31	96.60	515932
2008-11-07	96.87	97.14	95.23	97.09	878450
2008-11-10	97.29	97.41	95.91	96.47	424315
2008-11-11	95.95	97.38	95.95	97.20	402449
2008-11-12	97.58	97.61	96.03	96.36	823298
2008-11-13	96.68	97.16	96.16	96.69	523763
2008-11-14	97.00	97.00	96.32	96.98	546005
2008-11-17	96.91	97.24	96.62	97.24	407470
2008-11-18	97.07	97.40	96.96	97.10	414903
2008-11-19	97.46	97.89	97.30	97.38	546491
2008-11-20	97.90	97.94	97.16	97.40	826106
2008-11-21	97.40	97.86	96.42	96.62	1015122
2008-11-24	97.11	97.76	96.04	96.61	1523947
2008-11-25	97.74	99.12	97.67	99.02	1049802
2008-11-26	99.20	99.77	98.29	98.64	859476
2008-11-28	98.93	99.26	98.10	98.45	294762
2008-12-01	98.98	99.48	98.43	99.43	604083
2008-12-02	99.01	99.68	98.86	99.53	641539
2008-12-03	99.60	99.60	98.90	99.54	583257
2008-12-04	99.62	99.87	99.02	99.87	713895
2008-12-05	99.51	99.97	97.88	99.32	616391
2008-12-08	99.82	99.82	99.00	99.19	653528
2008-12-09	99.75	100.12	99.21	100.12	762004
2008-12-10	99.65	100.15	99.62	99.94	810005
2008-12-11	100.20	100.46	99.74	100.46	682088
2008-12-12	100.60	100.65	99.70	100.49	679711
2008-12-15	100.43	100.73	100.18	100.73	500963
2008-12-16	100.33	101.13	100.30	101.13	670734
2008-12-17	101.76	102.09	101.01	101.67	938589
2008-12-18	101.91	102.46	101.12	102.31	931072
2008-12-19	101.93	102.31	101.50	101.98	829657
2008-12-22	102.30	102.54	101.98	102.49	1490196
2008-12-23	102.29	103.54	102.14	103.53	774103
2008-12-24	103.28	104.19	103.17	104.02	491497
2008-12-26	104.10	104.22	103.48	103.67	467221
2008-12-29	103.03	104.19	103.03	104.09	613945
2008-12-30	103.66	104.35	103.55	104.13	570294
2008-12-31	104.24	104.33	103.54	104.20	612055
2009-01-02	103.75	104.39	103.50	103.55	484596
2009-01-05	103.50	105.32	103.10	105.20	3306323
2009-01-06	104.74	104.87	103.41	104.61	670148
2009-01-07	104.21	104.28	103.26	103.65	1222710
2009-01-08	103.91	104.06	102.60	102.86	1616257
2009-01-09	102.71	103.31	102.34	102.51	1137563
2009-01-12	102.50	103.28	102.37	103.05	774326
2009-01-13	103.30	103.31	102.79	103.22	585591
2009-01-14	103.45	103.45	102.61	103.08	951863
2009-01-15	102.85	103.52	102.65	103.07	1047367
2009-01-16	102.97	103.86	102.81	103.60	608700
2009-01-20	102.71	103.19	102.64	103.06	663089
2009-01-21	103.23	103.23	102.51	102.52	621118
2009-01-22	102.69	102.69	101.80	102.08	446723
2009-01-23	102.02	102.39	101.64	101.92	577941
2009-01-26	101.73	102.07	100.88	101.82	550718
2009-01-27	101.63	102.50	101.45	102.34	541158
2009-01-28	102.74	102.77	102.13	102.40	478311
2009-01-29	102.27	102.54	101.40	101.49	869588
2009-01-30	101.65	102.33	101.63	102.13	608217
2009-02-02	101.72	102.16	101.57	101.59	591994
2009-02-03	101.76	102.00	101.14	101.14	575159
2009-02-04	101.30	101.46	100.87	101.00	673384
2009-02-05	101.27	101.47	100.61	100.68	702108
2009-02-06	100.92	101.18	99.97	100.95	1936797
2009-02-09	101.15	101.24	100.73	100.96	588225
2009-02-10	101.15	101.80	100.85	101.58	524742
2009-02-11	101.48	102.15	101.40	101.56	518722
2009-02-12	101.90	102.20	101.65	102.10	366863
2009-02-13	101.39	102.03	101.39	101.79	851827
2009-02-17	102.15	102.26	101.64	101.87	436082
2009-02-18	101.89	102.10	101.59	101.66	495753
2009-02-19	101.60	101.70	101.26	101.50	532306
2009-02-20	101.68	101.91	100.77	100.98	656297
2009-02-23	101.65	101.65	100.90	101.50	621430
2009-02-24	101.34	101.85	101.11	101.30	605550
2009-02-25	101.25	101.42	101.04	101.21	485773
2009-02-26	100.77	101.10	100.61	100.68	509293
2009-02-27	100.62	100.95	100.50	100.69	463771
2009-03-02	100.70	100.82	100.30	100.70	627391
2009-03-03	100.55	100.68	100.09	100.57	970616
2009-03-04	100.38	100.38	99.77	100.10	548818
2009-03-05	100.29	100.67	100.05	100.43	684930
2009-03-06	100.56	100.71	100.15	100.70	701138
2009-03-09	100.71	100.71	100.01	100.01	645269
2009-03-10	99.90	100.25	99.82	100.24	507425
2009-03-11	100.33	100.57	99.85	100.48	607469
2009-03-12	100.43	100.73	100.25	100.57	603453
2009-03-13	100.40	100.74	100.35	100.67	561307
2009-03-16	100.24	100.47	100.17	100.36	643973
2009-03-17	100.52	100.60	100.03	100.06	644135
2009-03-18	100.20	101.88	100.12	101.65	493614
2009-03-19	101.74	102.89	101.41	101.90	738491
2009-03-20	101.89	102.03	101.26	101.33	513030
2009-03-23	101.44	101.49	101.17	101.33	518070
2009-03-24	100.83	101.18	100.64	100.64	934035
2009-03-25	100.66	101.00	100.09	100.20	1240962
2009-03-26	100.38	100.47	100.05	100.40	1187868
2009-03-27	100.62	100.89	100.14	100.48	1303850
2009-03-30	100.41	101.09	100.41	100.95	616285
2009-03-31	101.00	101.47	100.73	101.47	638055
2009-04-01	101.19	101.28	100.61	101.07	579063
2009-04-02	101.11	101.12	100.54	100.75	960438
2009-04-03	100.90	100.90	100.01	100.42	3081411
2009-04-06	100.66	100.68	100.10	100.40	495064
2009-04-07	100.42	100.47	100.01	100.24	807080
2009-04-08	100.43	100.72	100.30	100.57	528342
2009-04-09	100.28	100.71	100.21	100.42	564085
2009-04-13	100.82	101.15	100.33	101.15	475741
2009-04-14	100.70	101.14	100.63	101.13	594176
2009-04-15	101.21	101.41	101.00	101.41	534406
2009-04-16	101.26	101.32	101.02	101.23	457622
2009-04-17	101.05	101.11	100.67	100.67	486890
2009-04-20	101.11	101.25	100.78	101.25	705549
2009-04-21	101.41	101.42	100.86	100.93	702062
2009-04-22	101.02	101.26	100.85	101.20	448461
2009-04-23	101.20	101.36	100.96	101.33	318695
2009-04-24	101.37	101.44	101.00	101.44	533305
2009-04-27	101.58	101.83	101.25	101.60	614350
2009-04-28	101.91	101.91	101.41	101.57	397707
2009-04-29	101.69	101.69	101.10	101.15	487955
2009-04-30	101.33	101.64	100.96	101.64	760661
2009-05-01	101.08	101.16	100.75	100.92	536080
2009-05-04	101.31	101.41	100.78	101.00	690512
2009-05-05	101.32	101.58	101.01	101.21	886548
2009-05-06	101.38	101.70	101.29	101.44	833612
2009-05-07	101.50	101.67	100.80	100.99	1418928
2009-05-08	101.08	101.42	100.84	101.18	705911
2009-05-11	101.14	101.57	101.14	101.25	431873
2009-05-12	101.30	101.84	101.27	101.81	786650
2009-05-13	101.95	102.14	101.60	101.90	430696
2009-05-14	102.05	102.08	101.69	101.96	453834
2009-05-15	101.84	102.19	101.84	102.19	616115
2009-05-18	102.19	102.22	101.80	101.89	420886
2009-05-19	101.85	102.05	101.80	101.98	586069
2009-05-20	101.95	102.50	101.92	102.29	543529
2009-05-21	102.30	102.44	101.75	101.97	393387
2009-05-22	101.89	101.96	101.60	101.70	433377
2009-05-26	101.87	101.89	101.35	101.47	469269
2009-05-27	101.45	101.56	100.75	100.91	636112
2009-05-28	100.84	101.07	100.42	100.95	634199
2009-05-29	100.80	102.15	100.80	102.03	1142053
2009-06-01	101.23	101.35	100.39	100.46	1111001
2009-06-02	101.06	101.23	100.56	101.15	618024
2009-06-03	101.00	101.48	101.00	101.43	797677
2009-06-04	101.29	101.29	100.54	100.59	591830
2009-06-05	100.50	100.57	100.07	100.07	479005
2009-06-08	100.05	100.30	99.80	99.80	648744
2009-06-09	100.14	100.37	99.98	100.25	442254
2009-06-10	100.01	100.54	99.97	99.97	772556
2009-06-11	99.90	100.67	99.56	100.32	481833
2009-06-12	100.33	100.91	100.33	100.81	357947
2009-06-15	101.10	101.19	100.78	101.19	490965
2009-06-16	101.13	101.43	100.95	101.33	430818
2009-06-17	101.50	101.77	101.34	101.53	454824
2009-06-18	101.35	101.36	100.85	100.87	550281
2009-06-19	100.66	101.25	100.66	101.24	584332
2009-06-22	101.56	101.64	101.25	101.39	516788
2009-06-23	101.44	101.80	101.29	101.72	524263
2009-06-24	101.65	101.99	101.45	101.45	525658
2009-06-25	101.58	102.12	101.44	101.92	575104
2009-06-26	102.09	102.22	101.92	102.22	471300
2009-06-29	102.03	102.37	102.03	102.13	398397
2009-06-30	101.98	102.30	101.92	102.15	805409
2009-07-01	101.62	101.87	101.56	101.77	450547
2009-07-02	101.75	102.16	101.75	102.01	532916
2009-07-06	101.89	102.10	101.85	101.93	436553
2009-07-07	101.99	102.30	101.97	102.26	518524
2009-07-08	102.23	102.82	102.23	102.82	789989
2009-07-09	102.46	102.69	102.31	102.53	600023
2009-07-10	102.72	103.00	102.63	102.88	504582
2009-07-13	102.90	103.12	102.77	102.83	397753
2009-07-14	102.60	102.77	102.41	102.52	529657
2009-07-15	102.21	102.39	101.85	101.85	849541
2009-07-16	102.01	102.36	102.01	102.17	410709
2009-07-17	102.01	102.27	101.98	102.17	437206
2009-07-20	102.01	102.49	101.97	102.29	675313
2009-07-21	102.09	103.01	102.09	103.00	812645
2009-07-22	102.89	102.96	102.53	102.65	450507
2009-07-23	102.74	102.74	102.24	102.39	564432
2009-07-24	102.20	102.55	102.11	102.39	579853
2009-07-27	102.00	102.37	101.85	102.08	883338
2009-07-28	102.01	102.53	102.01	102.27	674501
2009-07-29	102.56	102.68	102.16	102.45	451361
2009-07-30	102.28	102.70	102.21	102.58	1109513
2009-07-31	102.95	103.33	102.75	103.10	1058816
2009-08-03	102.78	102.79	102.31	102.55	716602
2009-08-04	102.79	102.86	102.14	102.24	629823
2009-08-05	102.33	102.33	102.00	102.15	608162
2009-08-06	102.20	102.35	102.03	102.20	564282
2009-08-07	101.71	102.09	101.36	101.59	1076896
2009-08-10	102.04	102.43	101.66	102.38	920607
2009-08-11	102.63	102.75	102.44	102.74	741364
2009-08-12	102.78	102.82	102.32	102.69	672038
2009-08-13	102.76	103.17	102.62	102.95	523672
2009-08-14	103.17	103.44	103.02	103.13	453529
2009-08-17	103.33	103.59	103.04	103.56	631252
2009-08-18	103.42	103.55	103.22	103.22	442343
2009-08-19	103.33	103.60	103.21	103.43	486879
2009-08-20	103.52	103.61	100.22	103.60	596566
2009-08-21	103.63	103.66	103.00	103.00	504878
2009-08-24	103.10	103.56	102.95	103.42	434359
2009-08-25	103.22	103.70	103.22	103.59	477379
2009-08-26	103.68	103.84	103.61	103.74	692323
2009-08-27	103.50	103.73	103.42	103.66	487272
2009-08-28	103.49	103.87	103.43	103.59	503564
2009-08-31	103.75	104.02	103.70	104.02	809510
2009-09-01	103.56	103.81	103.36	103.51	816118
2009-09-02	103.66	104.18	103.51	104.06	843119
2009-09-03	103.83	104.03	103.66	103.87	750862
2009-09-04	103.85	103.96	103.59	103.67	542294
2009-09-08	103.55	103.79	103.52	103.52	473426
2009-09-09	103.48	103.79	103.41	103.72	605708
2009-09-10	103.87	104.34	103.72	104.25	567119
2009-09-11	104.31	104.47	104.14	104.24	447437
2009-09-14	104.00	104.38	104.00	104.09	375381
2009-09-15	103.96	104.16	103.90	103.93	471586
2009-09-16	104.11	104.14	103.89	104.01	595067
2009-09-17	104.07	104.50	103.99	104.50	468395
2009-09-18	104.25	104.39	104.12	104.24	470212
2009-09-21	104.20	104.39	104.09	104.16	433586
2009-09-22	104.03	104.32	104.03	104.09	566986
2009-09-23	104.14	104.39	104.00	104.35	616615
2009-09-24	104.39	104.59	104.33	104.48	459110
2009-09-25	104.56	104.79	104.47	104.79	512079
2009-09-28	104.73	104.83	104.59	104.78	610396
2009-09-29	104.67	104.85	104.53	104.73	937676
2009-09-30	104.65	104.92	104.64	104.92	818790
2009-10-01	104.64	104.84	104.40	104.82	784646
2009-10-02	105.01	107.95	104.53	104.62	683656
2009-10-05	104.82	104.95	104.65	104.69	666889
2009-10-06	104.79	104.82	104.54	104.54	508939
2009-10-07	104.86	105.06	104.78	104.96	531468
2009-10-08	105.10	105.12	104.68	104.89	511974
2009-10-09	104.68	104.71	104.15	104.16	567423
2009-10-12	104.43	104.46	104.20	104.40	416934
2009-10-13	104.56	104.68	104.46	104.66	380150
2009-10-14	104.29	104.54	104.29	104.41	491367
2009-10-15	104.23	104.32	104.03	104.25	727608
2009-10-16	104.18	104.33	104.08	104.24	458608
2009-10-19	104.31	104.45	104.03	104.45	455433
2009-10-20	104.56	104.70	104.51	104.70	473218
2009-10-21	104.53	104.63	104.28	104.63	460461
2009-10-22	104.40	104.54	104.30	104.47	518660
2009-10-23	104.33	104.45	104.24	104.34	677292
2009-10-26	104.28	104.47	104.03	104.06	470497
2009-10-27	104.21	104.53	104.10	104.47	420045
2009-10-28	104.48	104.66	104.33	104.62	651635
2009-10-29	104.53	104.57	104.29	104.41	590384
2009-10-30	104.50	104.84	104.46	104.81	515202
2009-11-02	104.55	104.60	104.24	104.32	1036685
2009-11-03	104.40	104.51	104.17	104.18	684520
2009-11-04	104.24	104.41	104.01	104.01	490690
2009-11-05	104.00	104.33	103.70	104.28	899245
2009-11-06	104.24	104.46	104.18	104.37	435501
2009-11-09	104.45	104.57	104.35	104.51	509308
2009-11-10	104.60	104.68	104.41	104.54	464460
2009-11-11	104.50	104.81	104.46	104.58	509792
2009-11-12	104.52	104.79	104.34	104.79	506981
2009-11-13	104.77	104.90	104.58	104.90	407918
2009-11-16	104.82	105.29	104.82	105.15	479859
2009-11-17	105.06	105.24	105.00	105.24	681381
2009-11-18	105.19	105.36	104.90	105.02	528059
2009-11-19	105.18	105.24	104.99	105.13	393584
2009-11-20	105.16	105.20	105.03	105.17	422451
2009-11-23	105.05	105.17	104.92	105.15	470581
2009-11-24	105.26	105.46	105.03	105.46	507960
2009-11-25	105.41	105.56	105.29	105.56	418188
2009-11-27	105.31	105.65	105.30	105.65	182468
2009-11-30	105.63	105.83	105.34	105.83	632658
2009-12-01	105.35	105.42	105.17	105.22	788750
2009-12-02	105.19	105.30	104.94	105.02	480240
2009-12-03	104.95	105.03	104.77	105.03	744730
2009-12-04	104.67	104.90	104.47	104.82	1243094
2009-12-07	104.86	105.00	104.75	104.92	558117
2009-12-08	105.15	105.28	105.03	105.06	708267
2009-12-09	105.10	105.20	104.90	104.95	455120
2009-12-10	104.87	104.95	104.71	104.87	533053
2009-12-11	104.74	104.76	104.56	104.62	517132
2009-12-14	104.82	104.83	104.64	104.68	423268
2009-12-15	104.45	104.56	104.36	104.39	475183
2009-12-16	104.51	104.72	104.50	104.58	518962
2009-12-17	104.80	104.85	104.62	104.75	481638
2009-12-18	104.82	105.00	104.74	104.75	525867
2009-12-21	104.67	104.70	104.29	104.31	628488
2009-12-22	104.13	104.17	103.88	104.01	609370
2009-12-23	104.08	104.20	104.00	104.05	589020
2009-12-24	103.88	103.99	103.73	103.87	388653
2009-12-28	103.77	103.90	103.20	103.24	3458313
2009-12-29	103.11	103.20	103.00	103.06	833797
2009-12-30	103.30	103.32	103.08	103.32	531924
2009-12-31	103.04	103.30	102.78	103.19	651797
2010-01-04	103.27	103.41	103.15	103.31	987879
2010-01-05	103.62	103.82	103.52	103.78	500418
2010-01-06	103.82	103.82	103.41	103.72	714211
2010-01-07	103.66	103.71	103.47	103.60	705695
2010-01-08	103.87	103.87	103.54	103.66	412240
2010-01-11	103.65	103.72	103.51	103.58	684587
2010-01-12	103.87	104.24	103.82	104.24	1818439
2010-01-13	104.09	104.17	103.79	103.80	530839
2010-01-14	103.97	104.18	103.87	104.07	498510
2010-01-15	104.30	104.40	104.18	104.27	575231
2010-01-19	104.20	104.26	104.00	104.10	754719
2010-01-20	104.27	104.40	104.20	104.37	614176
2010-01-21	104.37	104.65	104.27	104.40	540125
2010-01-22	104.38	104.64	104.35	104.46	426599
2010-01-25	104.49	104.49	104.26	104.45	514170
2010-01-26	104.65	104.71	104.47	104.58	1288127
2010-01-27	104.47	104.71	104.43	104.50	618238
2010-01-28	104.40	104.56	104.34	104.41	640216
2010-01-29	104.34	104.72	104.32	104.65	748509
2010-02-01	104.36	104.40	104.13	104.18	501230
2010-02-02	104.20	104.33	104.19	104.30	618904
2010-02-03	104.14	104.25	103.89	104.11	2040533
2010-02-04	104.28	104.52	104.22	104.36	595222
2010-02-05	104.43	104.74	104.28	104.40	777556
2010-02-08	104.51	104.60	104.33	104.60	658331
2010-02-09	104.41	104.64	104.35	104.41	707026
2010-02-10	104.42	104.47	104.04	104.17	458252
2010-02-11	104.04	104.10	103.82	104.00	547366
2010-02-12	104.24	104.26	104.02	104.02	506063
2010-02-16	104.03	104.33	103.97	104.28	592771
2010-02-17	104.24	104.26	103.91	103.96	509182
2010-02-18	103.99	104.10	103.75	103.92	400050
2010-02-19	103.75	104.00	103.69	104.00	501451
2010-02-22	103.88	104.01	103.78	103.82	1120683
2010-02-23	103.92	104.25	103.92	104.19	539377
2010-02-24	104.31	104.41	104.17	104.30	542031
2010-02-25	104.46	104.51	104.23	104.51	658714
2010-02-26	104.50	104.65	104.50	104.53	658574
2010-03-01	104.35	104.48	104.25	104.36	617998
2010-03-02	104.29	104.45	104.29	104.40	661200
2010-03-03	104.30	104.45	104.29	104.40	492590
2010-03-04	104.34	104.63	104.34	104.59	782621
2010-03-05	104.50	104.50	104.25	104.39	1057414
2010-03-08	104.39	104.47	104.30	104.46	1827030
2010-03-09	104.62	104.64	104.48	104.58	1140135
2010-03-10	104.38	104.51	104.38	104.51	511974
2010-03-11	104.47	104.60	104.42	104.51	540143
2010-03-12	104.49	104.63	104.40	104.52	854135
2010-03-15	104.62	104.66	104.50	104.65	832517
2010-03-16	104.64	104.89	104.59	104.84	507659
2010-03-17	104.80	104.97	104.80	104.92	662090
2010-03-18	104.91	104.92	104.79	104.83	618168
2010-03-19	104.76	104.85	104.70	104.75	388513
2010-03-22	104.87	104.91	104.75	104.83	526665
2010-03-23	104.79	104.94	104.79	104.85	725634
2010-03-24	104.67	104.67	104.22	104.32	602640
2010-03-25	104.23	104.24	103.86	104.05	1416634
2010-03-26	103.97	104.25	103.96	104.22	1251062
2010-03-29	104.25	104.25	104.04	104.10	479912
2010-03-30	104.12	104.19	104.02	104.14	460469
2010-03-31	104.17	104.34	104.15	104.20	808281
2010-04-01	103.82	103.93	103.72	103.84	1386071
2010-04-05	103.59	103.59	103.13	103.20	849257
2010-04-06	103.28	103.47	103.28	103.33	934732
2010-04-07	103.40	103.77	103.40	103.77	746594
2010-04-08	103.91	103.94	103.64	103.67	406657
2010-04-09	103.71	103.82	103.60	103.78	414180
2010-04-12	103.91	104.04	103.80	104.02	476437
2010-04-13	104.12	104.22	104.05	104.19	680894
2010-04-14	104.15	104.25	103.97	104.07	513557
2010-04-15	104.04	104.27	103.89	104.26	837685
2010-04-16	104.30	104.50	104.22	104.42	479247
2010-04-19	104.41	104.50	104.21	104.23	769490
2010-04-20	104.23	104.40	104.20	104.40	652170
2010-04-21	104.40	104.58	104.32	104.58	747505
2010-04-22	104.55	104.65	104.29	104.37	653999
2010-04-23	104.20	104.29	104.13	104.24	480959
2010-04-26	104.30	104.38	104.20	104.23	587097
2010-04-27	104.37	104.72	104.35	104.56	950880
2010-04-28	104.41	104.56	104.30	104.40	929559
2010-04-29	104.42	104.53	104.33	104.44	662261
2010-04-30	104.49	104.95	104.49	104.89	920108
2010-05-03	104.40	104.49	104.25	104.38	638542
2010-05-04	104.74	104.82	104.56	104.80	690144
2010-05-05	104.89	105.00	104.72	104.72	662380
2010-05-06	104.91	105.59	104.72	104.87	1366586
2010-05-07	105.10	105.50	104.40	104.40	1415335
2010-05-10	104.42	104.62	104.34	104.40	1173510
2010-05-11	104.80	104.80	104.45	104.79	417479
2010-05-12	104.67	104.79	104.57	104.68	426583
2010-05-13	104.88	104.92	104.66	104.83	352641
2010-05-14	105.17	105.36	104.98	105.21	585543
2010-05-17	105.13	105.49	105.05	105.13	312845
2010-05-18	105.28	105.54	105.16	105.49	572344
2010-05-19	105.52	105.63	105.34	105.54	577274
2010-05-20	105.76	105.83	105.30	105.45	876890
2010-05-21	105.76	105.97	105.56	105.90	1048179
2010-05-24	105.90	106.00	105.82	105.84	1322609
2010-05-25	106.10	106.27	105.93	105.97	1154604
2010-05-26	105.91	105.94	105.70	105.85	886314
2010-05-27	105.67	105.67	105.37	105.60	1072414
2010-05-28	105.58	105.81	105.57	105.71	658875
2010-06-01	105.33	105.61	105.29	105.56	1717415
2010-06-02	105.59	105.63	105.44	105.45	1241585
2010-06-03	105.32	105.51	105.23	105.40	1231246
2010-06-04	105.67	105.82	105.51	105.67	1365310
2010-06-07	105.57	105.99	105.57	105.98	417044
2010-06-08	105.96	106.04	105.86	105.86	636346
2010-06-09	105.80	105.96	105.67	105.92	538961
2010-06-10	105.76	105.83	105.55	105.60	649194
2010-06-11	105.64	105.89	105.57	105.66	441931
2010-06-14	105.64	105.81	105.46	105.81	600174
2010-06-15	105.86	105.95	105.65	105.81	882769
2010-06-16	105.72	105.99	105.72	105.97	654096
2010-06-17	105.95	106.35	105.95	106.22	776066
2010-06-18	106.34	106.34	106.03	106.05	633993
2010-06-21	105.97	106.28	105.82	106.28	696010
2010-06-22	106.28	106.46	106.13	106.39	560080
2010-06-23	106.35	106.74	106.35	106.66	334116
2010-06-24	106.80	106.88	106.49	106.57	812256
2010-06-25	106.47	106.79	106.47	106.72	513737
2010-06-28	106.97	107.00	106.81	106.92	529523
2010-06-29	107.17	107.26	106.98	107.24	468951
2010-06-30	107.32	107.35	107.04	107.25	1050800
2010-07-01	107.01	107.12	106.79	106.88	744789
2010-07-02	106.69	106.89	106.68	106.73	586057
2010-07-06	106.85	107.10	106.75	107.06	553106
2010-07-07	107.13	107.15	106.90	106.92	1011178
2010-07-08	106.82	106.98	106.67	106.90	622025
2010-07-09	106.67	106.91	106.67	106.74	490599
2010-07-12	106.90	107.00	106.80	106.86	323437
2010-07-13	106.86	106.87	106.58	106.59	402205
2010-07-14	106.74	106.98	106.73	106.95	786859
2010-07-15	107.06	107.24	106.97	107.10	1254984
2010-07-16	107.29	107.49	107.20	107.43	386026
2010-07-19	107.38	107.47	107.26	107.33	425588
2010-07-20	107.40	107.50	107.24	107.25	616860
2010-07-21	107.26	107.75	107.26	107.72	518400
2010-07-22	107.63	107.63	107.49	107.62	919905
2010-07-23	107.64	107.64	107.29	107.43	708755
2010-07-26	107.47	107.47	107.24	107.41	836250
2010-07-27	107.39	107.49	107.32	107.37	516852
2010-07-28	107.37	107.61	107.36	107.57	494972
2010-07-29	107.44	107.67	107.40	107.67	444750
2010-07-30	107.94	107.96	107.72	107.85	937006
2010-08-02	107.49	107.56	107.32	107.41	1532341
2010-08-03	107.56	107.63	107.42	107.48	1149991
2010-08-04	107.48	107.58	107.15	107.29	981780
2010-08-05	107.43	107.49	107.28	107.42	972148
2010-08-06	107.67	107.74	107.48	107.63	809159
2010-08-09	107.66	107.68	107.53	107.63	506868
2010-08-10	107.63	107.92	107.56	107.81	571847
2010-08-11	107.91	107.96	107.79	107.91	682235
2010-08-12	107.93	107.98	107.67	107.74	671506
2010-08-13	107.77	108.00	107.67	107.99	580219
2010-08-16	108.33	108.37	108.21	108.35	773170
2010-08-17	108.24	108.26	108.11	108.22	513479
2010-08-18	108.34	108.34	108.05	108.10	558282
2010-08-19	108.11	108.50	108.08	108.45	469450
2010-08-20	108.41	108.43	108.19	108.30	665261
2010-08-23	108.31	108.41	108.20	108.41	479807
2010-08-24	108.57	108.86	108.38	108.84	833903
2010-08-25	108.96	109.09	108.55	108.59	485927
2010-08-26	108.63	108.94	108.56	108.73	1177874
2010-08-27	108.60	108.83	108.12	108.13	475453
2010-08-30	108.48	108.86	108.33	108.86	429853
2010-08-31	108.85	108.99	108.74	108.94	737639
2010-09-01	108.42	108.55	108.07	108.41	976020
2010-09-02	108.25	108.28	108.10	108.27	1217447
2010-09-03	107.90	108.08	107.78	108.02	855904
2010-09-07	108.14	108.44	108.09	108.33	512401
2010-09-08	108.20	108.34	108.14	108.25	819757
2010-09-09	108.00	108.08	107.70	107.73	769781
2010-09-10	107.62	107.72	107.48	107.50	771093
2010-09-13	107.52	107.83	107.47	107.74	1044035
2010-09-14	107.82	108.14	107.77	108.13	792220
2010-09-15	108.00	108.17	107.88	107.93	813404
2010-09-16	107.79	107.89	107.56	107.75	691563
2010-09-17	107.74	108.00	107.74	107.89	719325
2010-09-20	107.85	108.00	107.77	107.93	716976
2010-09-21	108.01	108.46	107.99	108.39	497179
2010-09-22	108.47	108.62	108.36	108.42	652868
2010-09-23	108.66	108.66	108.40	108.54	837117
2010-09-24	108.36	108.40	108.13	108.14	1116503
2010-09-27	108.39	108.58	108.30	108.51	956761
2010-09-28	108.49	108.87	108.49	108.77	980269
2010-09-29	108.72	108.80	108.60	108.69	833497
2010-09-30	108.64	108.70	108.29	108.65	2628516
2010-10-01	108.26	108.37	108.14	108.26	1366664
2010-10-04	108.29	108.51	108.26	108.44	772047
2010-10-05	108.61	108.61	108.38	108.44	758423
2010-10-06	108.67	108.77	108.54	108.55	1041827
2010-10-07	108.69	108.73	108.56	108.60	962845
2010-10-08	108.91	108.93	108.76	108.82	604464
2010-10-11	108.82	108.85	108.72	108.76	434513
2010-10-12	108.82	108.90	108.60	108.65	573224
2010-10-13	108.70	108.72	108.45	108.64	984140
2010-10-14	108.62	108.67	108.20	108.24	1091714
2010-10-15	108.21	108.23	107.97	108.02	882543
2010-10-18	108.25	108.47	108.17	108.40	755604
2010-10-19	108.30	108.62	108.25	108.49	607194
2010-10-20	108.49	108.72	108.41	108.62	849452
2010-10-21	108.58	108.66	108.45	108.45	507069
2010-10-22	108.45	108.57	108.41	108.50	551306
2010-10-25	108.80	108.80	108.49	108.51	723494
2010-10-26	108.38	108.41	108.20	108.26	433114
2010-10-27	108.15	108.35	108.02	108.05	587807
2010-10-28	108.15	108.35	108.15	108.32	505295
2010-10-29	108.45	108.55	108.36	108.55	963589
2010-11-01	108.38	108.49	108.12	108.23	737089
2010-11-02	108.47	108.47	108.33	108.42	1052526
2010-11-03	108.61	108.82	108.29	108.40	462589
2010-11-04	108.75	108.99	108.67	108.92	626087
2010-11-05	108.62	108.75	108.52	108.62	1150225
2010-11-08	108.61	108.75	108.54	108.57	370473
2010-11-09	108.55	108.60	108.00	108.04	686780
2010-11-10	108.03	108.14	107.62	107.95	910058
2010-11-11	107.95	108.00	107.81	107.94	425004
2010-11-12	107.80	107.94	107.51	107.51	759419
2010-11-15	107.30	107.40	106.89	106.92	2020266
2010-11-16	107.01	107.21	106.68	107.18	1460827
2010-11-17	107.33	107.47	107.15	107.21	822446
2010-11-18	107.08	107.20	106.93	107.18	916043
2010-11-19	107.22	107.37	107.19	107.30	658111
2010-11-22	107.44	107.61	107.44	107.56	512151
2010-11-23	107.84	107.89	107.67	107.67	412243
2010-11-24	107.50	107.52	107.14	107.15	740642
2010-11-26	107.23	107.42	107.22	107.37	134123
2010-11-29	107.59	107.59	107.35	107.44	658872
2010-11-30	107.74	107.74	107.33	107.37	767826
2010-12-01	106.56	106.56	106.25	106.26	950572
2010-12-02	106.32	106.35	106.04	106.08	1124890
2010-12-03	106.44	106.50	106.12	106.26	659914
2010-12-06	106.45	106.65	106.40	106.65	2606141
2010-12-07	106.26	106.33	105.68	105.82	1214656
2010-12-08	105.55	105.55	104.93	105.31	1856144
2010-12-09	105.48	105.63	105.27	105.50	805729
2010-12-10	105.49	105.49	105.21	105.30	1217500
2010-12-13	105.07	105.48	104.97	105.37	1812910
2010-12-14	105.16	105.28	104.60	104.78	941177
2010-12-15	104.86	104.99	104.36	104.60	1357488
2010-12-16	104.50	104.84	104.30	104.80	1647793
2010-12-17	104.83	105.41	104.83	105.37	1579282
2010-12-20	105.41	105.67	105.26	105.44	930035
2010-12-21	105.49	105.65	105.38	105.64	1520230
2010-12-22	105.71	105.71	105.40	105.52	669422
2010-12-23	105.41	105.44	105.25	105.32	1285729
2010-12-27	105.36	105.68	105.16	105.62	686556
2010-12-28	105.16	105.28	104.66	104.66	708958
2010-12-29	104.71	105.47	104.68	105.40	487012
2010-12-30	105.28	105.39	105.10	105.32	780419
2010-12-31	105.38	105.75	105.37	105.75	551595
2011-01-03	105.40	105.68	105.30	105.63	739658
2011-01-04	105.68	105.77	105.50	105.66	625447
2011-01-05	105.28	105.36	104.94	105.15	864151
2011-01-06	105.31	105.31	105.11	105.17	2032597
2011-01-07	105.31	105.61	105.18	105.51	968598
2011-01-10	105.59	105.79	105.55	105.79	565984
2011-01-11	105.81	105.81	105.44	105.58	620781
2011-01-12	105.49	105.60	105.31	105.57	562378
2011-01-13	105.43	105.95	105.42	105.95	943490
2011-01-14	105.99	106.00	105.73	105.73	751891
2011-01-18	105.69	105.74	105.46	105.66	445133
2011-01-19	105.56	105.76	105.53	105.68	912017
2011-01-20	105.51	105.58	105.20	105.28	846288
2011-01-21	105.25	105.61	105.24	105.61	578187
2011-01-24	105.49	105.69	105.49	105.55	535224
2011-01-25	105.57	105.93	105.48	105.88	483335
2011-01-26	105.74	105.78	105.51	105.53	568326
2011-01-27	105.64	105.75	105.52	105.71	598432
2011-01-28	105.60	105.97	105.58	105.86	783024
2011-01-31	105.85	105.94	105.59	105.66	1691445
2011-02-01	105.25	105.26	105.03	105.12	700406
2011-02-02	105.15	105.23	104.88	105.00	512945
2011-02-03	104.79	104.87	104.61	104.61	912289
2011-02-04	104.47	104.63	104.20	104.26	1116592
2011-02-07	104.17	104.33	104.11	104.30	604611
2011-02-08	104.31	104.32	103.91	104.00	740954
2011-02-09	104.04	104.32	103.93	104.19	518095
2011-02-10	104.11	104.17	103.85	103.89	520722
2011-02-11	104.31	104.36	104.07	104.30	797169
2011-02-14	104.21	104.45	104.21	104.35	1024864
2011-02-15	104.35	104.49	104.32	104.48	513464
2011-02-16	104.48	104.65	104.40	104.48	474754
2011-02-17	104.70	104.82	104.66	104.73	606236
2011-02-18	104.57	104.72	104.50	104.69	694345
2011-02-22	104.81	105.14	104.80	105.07	1033375
2011-02-23	105.20	105.29	105.04	105.15	706969
2011-02-24	105.24	105.34	105.16	105.17	1135250
2011-02-25	105.27	105.47	105.25	105.45	541936
2011-02-28	105.53	105.65	105.46	105.64	558180
2011-03-01	105.10	105.38	105.05	105.28	735679
2011-03-02	105.31	105.39	105.09	105.11	506196
2011-03-03	104.91	104.92	104.68	104.74	618676
2011-03-04	104.89	105.11	104.85	105.02	761622
2011-03-07	104.94	105.22	104.81	105.07	621106
2011-03-08	104.95	105.07	104.90	104.99	527195
2011-03-09	105.05	105.37	104.96	105.24	590587
2011-03-10	105.41	105.66	105.28	105.61	467888
2011-03-11	105.64	105.74	105.51	105.63	473753
2011-03-14	105.82	105.98	105.69	105.69	415888
2011-03-15	106.00	106.06	105.71	105.73	672519
2011-03-16	105.96	106.54	105.86	106.03	1012149
2011-03-17	105.87	106.08	105.74	105.96	584751
2011-03-18	105.81	105.96	105.73	105.92	382823
2011-03-21	105.87	105.88	105.55	105.67	460827
2011-03-22	105.56	105.73	105.54	105.68	604754
2011-03-23	105.83	105.85	105.58	105.63	472213
2011-03-24	105.46	105.53	105.28	105.34	1569945
2011-03-25	105.53	105.53	105.18	105.25	811195
2011-03-28	105.13	105.26	105.08	105.20	1443521
2011-03-29	105.14	105.31	105.03	105.07	538077
2011-03-30	105.17	105.30	105.10	105.25	791149
2011-03-31	105.37	105.40	105.13	105.13	1014363
2011-04-01	104.71	105.03	104.68	104.96	983686
2011-04-04	105.03	105.25	105.02	105.13	517413
2011-04-05	105.09	105.11	104.85	104.91	801877
2011-04-06	104.90	104.91	104.60	104.60	980375
2011-04-07	104.71	104.92	104.66	104.76	681671
2011-04-08	104.62	104.69	104.53	104.56	392850
2011-04-11	104.60	104.75	104.55	104.66	386938
2011-04-12	104.83	105.12	104.83	105.06	562948
2011-04-13	104.89	105.23	104.89	105.17	531455
2011-04-14	105.19	105.26	105.07	105.07	654221
2011-04-15	105.31	105.51	105.31	105.45	391048
2011-04-18	105.49	105.76	105.43	105.63	720370
2011-04-19	105.81	105.88	105.75	105.84	470754
2011-04-20	105.75	105.83	105.64	105.69	388775
2011-04-21	105.70	105.83	105.67	105.76	447719
2011-04-25	105.75	105.92	105.70	105.82	541603
2011-04-26	105.91	106.21	105.91	106.21	569697
2011-04-27	106.02	106.15	105.87	106.12	473252
2011-04-28	106.28	106.39	106.17	106.37	573094
2011-04-29	106.24	106.49	106.24	106.46	499153
2011-05-02	106.21	106.24	106.04	106.20	613497
2011-05-03	106.26	106.34	106.15	106.23	486196
2011-05-04	106.22	106.44	106.22	106.43	659162
2011-05-05	106.47	106.72	106.47	106.67	800630
2011-05-06	106.56	106.83	106.43	106.66	1021031
2011-05-09	106.69	106.82	106.69	106.78	502188
2011-05-10	106.65	106.73	106.54	106.59	536060
2011-05-11	106.50	106.81	106.50	106.78	538895
2011-05-12	106.72	106.81	106.53	106.62	767073
2011-05-13	106.74	106.99	106.70	106.79	312830
2011-05-16	106.80	107.07	106.78	107.02	678014
2011-05-17	107.11	107.21	107.06	107.14	683442
2011-05-18	107.10	107.15	106.90	106.97	618581
2011-05-19	106.68	106.95	106.64	106.89	632778
2011-05-20	106.94	107.04	106.91	106.99	938483
2011-05-23	107.19	107.23	107.07	107.08	804028
2011-05-24	107.03	107.17	106.98	107.12	579340
2011-05-25	107.10	107.24	107.06	107.10	543390
2011-05-26	107.16	107.39	107.11	107.33	862205
2011-05-27	107.39	107.51	107.33	107.43	509661
2011-05-31	107.32	107.62	107.28	107.46	1047256
2011-06-01	107.31	107.63	107.31	107.61	1139469
2011-06-02	107.31	107.47	107.17	107.18	666597
2011-06-03	107.53	107.53	107.17	107.32	522224
2011-06-06	107.23	107.43	107.18	107.34	1477328
2011-06-07	107.24	107.56	107.18	107.56	1737676
2011-06-08	107.54	107.80	107.54	107.65	1085170
2011-06-09	107.60	107.66	107.39	107.49	646468
2011-06-10	107.53	107.65	107.39	107.48	1160457
2011-06-13	107.36	107.61	107.31	107.34	955940
2011-06-14	107.15	107.18	107.02	107.05	1198944
2011-06-15	107.08	107.47	107.06	107.32	1395610
2011-06-16	107.40	107.57	107.37	107.39	1211870
2011-06-17	107.44	107.51	107.34	107.49	871234
2011-06-20	107.52	107.52	107.29	107.35	731878
2011-06-21	107.25	107.47	107.23	107.45	803548
2011-06-22	107.50	107.56	107.24	107.38	897712
2011-06-23	107.55	107.80	107.53	107.73	2735216
2011-06-24	107.63	107.88	107.62	107.63	1084022
2011-06-27	107.70	107.70	107.36	107.44	730574
2011-06-28	107.34	107.38	106.95	107.01	1038410
2011-06-29	107.03	107.09	106.68	106.69	2533703
2011-06-30	106.87	106.91	106.40	106.67	1295556
2011-07-01	106.50	106.54	106.27	106.40	1970094
2011-07-05	106.57	106.82	106.57	106.81	799142
2011-07-06	106.79	106.93	106.76	106.87	774513
2011-07-07	106.63	106.67	106.45	106.57	1291578
2011-07-08	106.98	107.20	106.93	107.12	682758
2011-07-11	107.34	107.54	107.25	107.41	614984
2011-07-12	107.51	107.61	107.33	107.50	681461
2011-07-13	107.43	107.72	107.40	107.71	508318
2011-07-14	107.57	107.71	107.42	107.44	1724898
2011-07-15	107.39	107.69	107.32	107.59	638240
2011-07-18	107.57	107.65	107.38	107.43	641532
2011-07-19	107.37	107.66	107.33	107.66	780048
2011-07-20	107.55	107.80	107.47	107.49	627233
2011-07-21	107.36	107.47	107.17	107.32	839117
2011-07-22	107.41	107.57	107.39	107.55	457959
2011-07-25	107.29	107.56	107.21	107.24	1154517
2011-07-26	107.35	107.59	107.31	107.49	832178
2011-07-27	107.34	107.51	107.25	107.31	662620
2011-07-28	107.51	107.63	107.41	107.52	823517
2011-07-29	107.80	108.20	107.70	108.17	1400634
2011-08-01	107.84	108.23	107.82	108.12	1300549
2011-08-02	108.29	108.67	108.14	108.58	1010510
2011-08-03	108.69	108.95	108.61	108.69	1237410
2011-08-04	108.80	109.37	108.76	109.26	1585685
2011-08-05	108.97	109.26	108.42	108.55	2184355
2011-08-08	108.68	108.80	108.51	108.60	2068484
2011-08-09	108.60	109.97	108.45	109.25	1642544
2011-08-10	109.75	110.17	109.64	110.16	1102381
2011-08-11	109.94	109.94	108.73	108.76	2596294
2011-08-12	109.16	109.56	108.93	109.24	2472257
2011-08-15	109.53	109.57	109.25	109.39	1034133
2011-08-16	109.29	109.76	109.29	109.64	900015
2011-08-17	109.73	109.97	109.50	109.82	1119445
2011-08-18	110.24	110.50	109.90	110.00	954220
2011-08-19	109.98	110.06	109.81	110.03	1271778
2011-08-22	109.82	109.98	109.72	109.89	761759
2011-08-23	109.72	109.72	109.50	109.63	757058
2011-08-24	109.50	109.51	108.93	108.98	663280
2011-08-25	109.14	109.33	109.03	109.23	647038
2011-08-26	109.52	109.58	109.19	109.38	674698
2011-08-29	109.16	109.27	109.08	109.26	1150614
2011-08-30	109.55	109.77	109.42	109.60	1108174
2011-08-31	109.78	109.88	109.49	109.49	2444391
2011-09-01	109.47	109.69	109.16	109.63	1541529
2011-09-02	109.97	110.16	109.80	109.95	923809
2011-09-06	110.41	110.41	110.19	110.24	1104030
2011-09-07	110.06	110.12	109.85	109.98	919487
2011-09-08	110.16	110.17	109.86	110.01	1169361
2011-09-09	110.06	110.27	109.98	110.16	809693
2011-09-12	110.19	110.19	109.84	109.94	1037935
2011-09-13	110.04	110.06	109.85	109.96	701302
2011-09-14	109.90	110.11	109.86	110.00	1065209
2011-09-15	109.84	109.92	109.68	109.68	1046682
2011-09-16	109.67	109.84	109.54	109.84	885687
2011-09-19	110.18	110.25	110.05	110.08	786416
2011-09-20	110.25	110.30	110.08	110.30	701584
2011-09-21	110.27	110.53	110.08	110.48	1242880
2011-09-22	110.79	111.03	110.64	110.80	874925
2011-09-23	110.93	110.93	110.21	110.23	1113340
2011-09-26	110.14	110.28	109.91	109.98	1158750
2011-09-27	109.72	109.85	109.61	109.83	1287379
2011-09-28	109.79	109.80	109.52	109.74	850376
2011-09-29	109.64	109.87	109.56	109.70	824938
2011-09-30	110.00	110.22	109.86	110.11	1020607
2011-10-03	110.11	110.39	109.94	110.34	2372406
2011-10-04	110.43	110.53	109.99	110.00	1351308
2011-10-05	109.90	109.93	109.60	109.63	1499039
2011-10-06	109.62	109.73	109.39	109.45	1022445
2011-10-07	109.23	109.37	109.03	109.23	1513760
2011-10-10	109.16	109.23	108.70	109.01	711462
2011-10-11	109.08	109.29	108.96	109.27	2154957
2011-10-12	108.89	109.16	108.82	109.06	1120801
2011-10-13	109.17	109.32	108.93	109.12	939560
2011-10-14	108.78	109.10	108.78	108.94	587478
2011-10-17	109.01	109.37	109.00	109.37	826668
2011-10-18	109.32	109.54	109.12	109.25	958755
2011-10-19	109.27	109.57	109.16	109.41	780127
2011-10-20	109.38	109.63	109.21	109.35	860769
2011-10-21	109.46	109.53	109.24	109.41	555298
2011-10-24	109.46	109.46	109.16	109.24	867574
2011-10-25	109.33	109.81	109.26	109.80	1478143
2011-10-26	109.59	109.77	109.39	109.50	664158
2011-10-27	109.39	109.42	108.91	109.35	962236
2011-10-28	109.17	109.54	109.15	109.51	979087
2011-10-31	109.83	110.03	109.73	110.03	1746949
2011-11-01	109.90	110.29	109.85	110.27	1443640
2011-11-02	109.97	110.34	109.92	110.27	732325
2011-11-03	109.97	110.18	109.88	110.03	1115939
2011-11-04	110.03	110.20	109.96	110.00	2040077
2011-11-07	109.99	110.34	109.97	110.09	745217
2011-11-08	109.95	110.18	109.85	109.94	949230
2011-11-09	110.17	110.34	110.02	110.13	779991
2011-11-10	109.90	110.16	109.67	109.92	1307746
2011-11-11	109.80	109.87	109.69	109.79	1803328
2011-11-14	109.96	110.01	109.75	109.88	1189526
2011-11-15	109.86	109.93	109.59	109.74	787764
2011-11-16	109.98	109.99	109.60	109.70	1213062
2011-11-17	109.66	109.85	109.50	109.64	1669952
2011-11-18	109.73	109.73	109.44	109.62	805668
2011-11-21	109.76	109.78	109.57	109.60	838780
2011-11-22	109.56	109.75	109.43	109.68	1050914
2011-11-23	109.60	109.94	109.54	109.78	865404
2011-11-25	109.79	109.86	109.58	109.63	764769
2011-11-28	109.37	109.67	109.24	109.62	1726071
2011-11-29	109.49	109.71	109.27	109.66	1718444
2011-11-30	109.59	109.61	109.27	109.38	1280232
2011-12-01	108.80	108.97	108.60	108.84	1830922
2011-12-02	108.81	109.21	108.76	109.12	917447
2011-12-05	108.99	109.24	108.90	109.24	1063701
2011-12-06	109.11	109.21	108.86	109.14	1105261
2011-12-07	109.22	109.43	109.06	109.34	690961
2011-12-08	109.30	109.58	109.27	109.45	1228808
2011-12-09	109.43	109.58	109.26	109.39	934864
2011-12-12	109.47	109.63	109.41	109.42	1220871
2011-12-13	109.43	109.78	109.38	109.64	1467990
2011-12-14	109.79	110.04	109.73	109.91	928453
2011-12-15	109.86	109.97	109.59	109.68	3769214
2011-12-16	109.88	110.12	109.84	110.05	1181916
2011-12-19	110.05	110.23	109.96	110.16	1123630
2011-12-20	110.06	110.20	109.97	110.01	2779465
2011-12-21	109.99	110.03	109.69	109.73	929967
2011-12-22	109.90	109.94	109.78	109.90	1465829
2011-12-23	109.71	109.83	109.46	109.77	679656
2011-12-27	109.70	109.94	109.67	109.94	1090506
2011-12-28	109.99	110.23	109.91	110.13	873724
2011-12-29	110.24	110.44	110.08	110.39	985373
2011-12-30	110.51	110.64	110.24	110.25	1098267
2012-01-03	110.20	110.20	109.92	110.03	1994587
2012-01-04	110.07	110.07	109.77	109.88	1299106
2012-01-05	109.91	110.05	109.85	110.03	856414
2012-01-06	110.03	110.25	110.02	110.12	897827
2012-01-09	110.13	110.32	110.00	110.03	976115
2012-01-10	110.03	110.17	109.94	110.00	1002085
2012-01-11	110.13	110.39	110.06	110.39	789805
2012-01-12	110.33	110.38	110.17	110.30	844128
2012-01-13	110.41	110.65	110.41	110.55	764987
2012-01-17	110.68	110.75	110.53	110.58	1272839
2012-01-18	110.56	110.68	110.40	110.44	1216839
2012-01-19	110.43	110.47	110.16	110.26	1032233
2012-01-20	110.32	110.32	109.90	109.98	1032506
2012-01-23	109.77	109.99	109.77	109.89	819598
2012-01-24	109.97	109.99	109.84	109.98	791591
2012-01-25	109.98	110.48	109.85	110.14	1559544
2012-01-26	110.39	110.50	110.33	110.36	1231605
2012-01-27	110.53	110.62	110.37	110.54	778008
2012-01-30	110.75	110.94	110.69	110.86	1490259
2012-01-31	110.84	111.07	110.72	111.07	3255877
2012-02-01	110.61	110.72	110.45	110.58	1964930
2012-02-02	110.55	110.68	110.47	110.61	1182126
2012-02-03	110.30	110.60	110.22	110.56	1142392
2012-02-06	110.52	110.64	110.40	110.64	1854338
2012-02-07	110.46	110.57	110.34	110.53	966526
2012-02-08	110.47	110.55	110.33	110.44	1479599
2012-02-09	110.37	110.42	110.18	110.26	1068358
2012-02-10	110.35	110.53	110.34	110.41	714898
2012-02-13	110.48	110.55	110.39	110.45	914793
2012-02-14	110.56	110.72	110.52	110.54	876187
2012-02-15	110.65	110.68	110.49	110.50	875490
2012-02-16	110.50	110.58	110.38	110.48	918702
2012-02-17	110.32	110.37	110.20	110.34	853672
2012-02-21	110.27	110.32	110.16	110.17	1043799
2012-02-22	110.34	110.48	110.28	110.48	975112
2012-02-23	110.42	110.60	110.37	110.57	788325
2012-02-24	110.64	110.79	110.58	110.60	1364208
2012-02-27	110.83	110.95	110.76	110.95	711968
2012-02-28	111.02	111.05	110.81	110.87	795228
2012-02-29	110.94	110.94	110.60	110.76	1993561
2012-03-01	110.23	110.31	110.08	110.26	1242675
2012-03-02	110.32	110.51	110.30	110.50	863812
2012-03-05	110.48	110.52	110.32	110.34	1098099
2012-03-06	110.55	110.62	110.45	110.56	1056422
2012-03-07	110.55	110.56	110.42	110.46	836015
2012-03-08	110.45	110.48	110.18	110.21	971270
2012-03-09	110.23	110.23	110.13	110.19	710885
2012-03-12	110.39	110.45	110.25	110.29	1096591
2012-03-13	110.22	110.23	109.90	109.92	1444662
2012-03-14	109.76	109.84	109.25	109.32	1119721
2012-03-15	109.26	109.46	109.25	109.27	800426
2012-03-16	109.15	109.32	109.06	109.28	933874
2012-03-19	109.30	109.30	108.89	108.93	1146768
2012-03-20	108.92	109.09	108.84	109.09	960317
2012-03-21	109.23	109.39	109.13	109.35	590690
2012-03-22	109.35	109.47	109.35	109.45	666888
2012-03-23	109.47	109.70	109.44	109.70	758359
2012-03-26	109.65	109.68	109.44	109.62	867775
2012-03-27	109.69	109.80	109.61	109.74	2551642
2012-03-28	109.73	109.88	109.68	109.72	812660
2012-03-29	109.95	110.06	109.84	110.02	1208009
2012-03-30	110.11	110.11	109.69	109.85	1121222
2012-04-02	109.88	109.88	109.46	109.62	2398353
2012-04-03	109.71	109.79	109.07	109.16	767007
2012-04-04	109.35	109.41	109.21	109.38	1137133
2012-04-05	109.60	109.63	109.41	109.63	749007
2012-04-09	110.18	110.19	110.04	110.11	575575
2012-04-10	110.19	110.34	110.07	110.12	1893811
2012-04-11	110.05	110.13	109.89	110.13	1203172
2012-04-12	110.10	110.14	110.00	110.02	505877
2012-04-13	110.30	110.38	110.21	110.36	1104585
2012-04-16	110.24	110.49	110.24	110.38	1121180
2012-04-17	110.30	110.40	110.25	110.40	737536
2012-04-18	110.44	110.54	110.35	110.54	884244
2012-04-19	110.50	110.58	110.46	110.46	618678
2012-04-20	110.48	110.52	110.37	110.48	1530198
2012-04-23	110.74	110.74	110.53	110.59	787049
2012-04-24	110.53	110.58	110.41	110.43	627475
2012-04-25	110.41	110.50	110.24	110.48	982296
2012-04-26	110.64	110.69	110.54	110.65	1021635
2012-04-27	110.61	110.67	110.55	110.64	656510
2012-04-30	110.73	110.73	110.59	110.60	881893
2012-05-01	110.46	110.50	110.26	110.33	772846
2012-05-02	110.46	110.51	110.36	110.44	1298433
2012-05-03	110.43	110.56	110.41	110.56	575303
2012-05-04	110.66	110.70	110.57	110.67	611496
2012-05-07	110.74	110.77	110.67	110.71	646038
2012-05-08	110.84	110.95	110.78	110.79	580138
2012-05-09	110.92	110.92	110.72	110.82	929913
2012-05-10	110.72	110.76	110.63	110.71	526506
2012-05-11	110.92	110.93	110.75	110.79	446250
2012-05-14	111.00	111.06	110.92	111.04	764212
2012-05-15	111.10	111.10	110.88	110.98	1187121
2012-05-16	110.87	111.09	110.83	110.96	986368
2012-05-17	110.88	111.13	110.83	111.03	1420643
2012-05-18	110.99	111.08	110.90	111.00	1184629
2012-05-21	111.02	111.05	110.97	110.98	1208408
2012-05-22	110.82	110.92	110.71	110.71	1007359
2012-05-23	110.95	111.01	110.82	110.84	696428
2012-05-24	110.88	110.88	110.71	110.75	938889
2012-05-25	110.84	110.95	110.81	110.92	454275
2012-05-29	110.95	110.99	110.83	110.86	1192081
2012-05-30	111.20	111.30	111.11	111.23	547044
2012-05-31	111.45	111.62	111.35	111.56	2984039
2012-06-01	111.50	111.67	111.41	111.60	1851599
2012-06-04	111.32	111.87	111.32	111.34	1046091
2012-06-05	111.17	111.33	111.10	111.11	951052
2012-06-06	111.23	111.23	110.78	110.78	1864391
2012-06-07	110.82	110.95	110.78	110.95	751716
2012-06-08	111.17	111.18	110.84	110.90	710157
2012-06-11	110.87	111.09	110.81	111.00	516041
2012-06-12	110.98	111.04	110.83	110.91	481979
2012-06-13	110.99	111.22	110.85	111.20	2650862
2012-06-14	111.10	111.18	111.03	111.12	559106
2012-06-15	111.35	111.39	111.23	111.38	1030761
2012-06-18	111.33	111.43	111.23	111.35	695983
2012-06-19	111.30	111.30	111.11	111.22	605482
2012-06-20	111.07	111.21	110.88	111.05	1256025
2012-06-21	111.18	111.32	111.06	111.20	939825
2012-06-22	111.17	111.20	111.04	111.04	600170
2012-06-25	111.25	111.40	111.22	111.39	2321819
2012-06-26	111.27	111.37	111.24	111.27	789040
2012-06-27	111.35	111.39	111.24	111.32	1552551
2012-06-28	111.53	111.56	111.42	111.45	1180328
2012-06-29	111.25	111.33	111.20	111.30	2052796
2012-07-02	111.17	111.32	111.08	111.29	1994491
2012-07-03	111.21	111.29	111.18	111.21	1002835
2012-07-05	111.24	111.50	111.24	111.50	740689
2012-07-06	111.51	111.68	111.50	111.58	1520157
2012-07-09	111.67	111.82	111.65	111.80	472529
2012-07-10	111.76	111.91	111.73	111.85	521599
2012-07-11	111.86	112.00	111.81	111.84	566355
2012-07-12	112.00	112.04	111.93	112.04	382629
2012-07-13	112.07	112.09	111.94	112.08	435218
2012-07-16	112.21	112.32	112.16	112.17	480800
2012-07-17	112.21	112.24	112.12	112.13	600160
2012-07-18	112.24	112.36	112.24	112.35	470301
2012-07-19	112.30	112.43	112.23	112.26	901544
2012-07-20	112.39	112.55	112.39	112.42	602125
2012-07-23	112.62	112.62	112.49	112.52	498133
2012-07-24	112.47	112.68	112.43	112.66	521119
2012-07-25	112.63	112.71	112.61	112.70	874664
2012-07-26	112.66	112.69	112.62	112.63	857883
2012-07-27	112.45	112.46	112.15	112.29	1010103
2012-07-30	112.31	112.52	112.27	112.48	618387
2012-07-31	112.58	112.65	112.43	112.60	983561
2012-08-01	112.25	112.39	111.99	112.24	2480557
2012-08-02	112.33	112.50	112.26	112.31	846266
2012-08-03	112.10	112.16	111.96	111.99	1832348
2012-08-06	112.12	112.23	112.04	112.16	1832463
2012-08-07	111.84	111.91	111.81	111.86	1733030
2012-08-08	111.94	111.94	111.70	111.72	550396
2012-08-09	111.63	111.78	111.55	111.69	835873
2012-08-10	111.98	111.98	111.79	111.87	627389
2012-08-13	111.92	111.99	111.86	111.86	570479
2012-08-14	111.59	111.68	111.54	111.60	567054
2012-08-15	111.45	111.45	111.19	111.24	549915
2012-08-16	111.30	111.32	110.97	111.10	668255
2012-08-17	111.19	111.29	111.15	111.23	505634
2012-08-20	111.15	111.27	111.14	111.19	418911
2012-08-21	111.18	111.35	111.04	111.34	738552
2012-08-22	111.60	111.82	111.51	111.82	405483
2012-08-23	111.84	111.94	111.83	111.90	421444
2012-08-24	111.98	111.98	111.79	111.82	649521
2012-08-27	111.90	112.00	111.89	111.97	493061
2012-08-28	112.04	112.11	111.98	112.06	699138
2012-08-29	112.01	112.04	111.90	111.95	717032
2012-08-30	112.02	112.14	112.02	112.02	436181
2012-08-31	112.10	112.43	112.07	112.43	1203313
2012-09-04	112.14	112.15	111.96	112.13	1596695
2012-09-05	112.05	112.17	112.03	112.13	502922
2012-09-06	111.89	111.89	111.76	111.87	1805127
2012-09-07	112.15	112.20	111.85	111.89	1554393
2012-09-10	111.90	111.93	111.77	111.91	1302973
2012-09-11	111.77	111.88	111.75	111.78	3037049
2012-09-12	111.66	111.69	111.52	111.57	1679430
2012-09-13	111.75	111.89	111.37	111.83	2165152
2012-09-14	111.61	111.61	111.33	111.39	1011166
2012-09-17	111.51	111.62	111.43	111.55	1063729
2012-09-18	111.72	111.81	111.61	111.62	1133563
2012-09-19	111.87	111.91	111.76	111.84	732112
2012-09-20	111.95	111.96	111.75	111.77	2518549
2012-09-21	111.77	111.95	111.75	111.95	829107
2012-09-24	111.94	112.09	111.94	112.07	1220721
2012-09-25	112.12	112.25	112.01	112.25	836316
2012-09-26	112.36	112.40	112.26	112.36	793438
2012-09-27	112.30	112.38	112.27	112.29	1127093
2012-09-28	112.39	112.46	112.25	112.45	2745443
2012-10-01	112.17	112.25	112.07	112.20	1674382
2012-10-02	112.16	112.29	112.11	112.29	903222
2012-10-03	112.18	112.31	112.18	112.25	1187468
2012-10-04	112.16	112.25	112.07	112.09	459163
2012-10-05	111.94	111.99	111.84	111.86	580195
2012-10-08	111.90	112.05	111.90	112.03	524758
2012-10-09	111.94	112.07	111.86	111.91	2316327
2012-10-10	111.90	112.16	111.88	112.09	555310
2012-10-11	111.97	112.25	111.97	112.23	523307
2012-10-12	112.32	112.41	112.26	112.32	1646842
2012-10-15	112.30	112.38	112.25	112.38	1646224
2012-10-16	112.31	112.36	112.17	112.20	978481
2012-10-17	112.04	112.05	111.82	111.85	1199144
2012-10-18	111.93	111.93	111.71	111.81	1249420
2012-10-19	111.79	112.03	111.79	111.95	683637
2012-10-22	111.90	111.96	111.80	111.80	438094
2012-10-23	111.87	112.07	111.87	112.05	628066
2012-10-24	111.95	112.06	111.90	111.97	604827
2012-10-25	111.78	111.95	111.71	111.73	970662
2012-10-26	111.89	112.08	111.88	112.03	908863
2012-10-31	112.04	112.24	112.00	112.19	2200158
2012-11-01	112.05	112.05	111.78	111.80	1350748
2012-11-02	111.83	111.92	111.67	111.87	961638
2012-11-05	112.00	112.09	111.95	112.06	2683986
2012-11-06	112.00	112.01	111.72	111.74	589508
2012-11-07	112.16	112.21	112.00	112.01	1563034
2012-11-08	111.98	112.21	111.95	112.14	1411364
2012-11-09	112.01	112.11	111.92	112.08	1295157
2012-11-12	112.13	112.15	112.02	112.05	612614
2012-11-13	112.28	112.33	112.11	112.25	3355791
2012-11-14	112.05	112.28	112.04	112.22	1242680
2012-11-15	112.19	112.23	112.11	112.17	1532522
2012-11-16	112.20	112.30	112.15	112.21	981648
2012-11-19	112.09	112.29	112.06	112.29	916994
2012-11-20	112.19	112.24	112.06	112.08	666721
2012-11-21	111.97	112.06	111.88	111.89	1160734
2012-11-23	111.96	111.98	111.89	111.96	220266
2012-11-26	112.02	112.09	111.95	112.00	629458
2012-11-27	112.01	112.17	112.01	112.15	571888
2012-11-28	112.20	112.26	112.16	112.20	465560
2012-11-29	112.14	112.31	112.14	112.31	661777
2012-11-30	112.26	112.32	112.19	112.25	908579
2012-12-03	111.45	111.61	111.36	111.60	809847
2012-12-04	111.60	111.69	111.51	111.67	871836
2012-12-05	111.69	111.79	111.68	111.77	538142
2012-12-06	111.77	111.84	111.73	111.76	519319
2012-12-07	111.61	111.71	111.55	111.66	966127
2012-12-10	111.64	111.71	111.61	111.68	843432
2012-12-11	111.60	111.65	111.55	111.64	814061
2012-12-12	111.59	111.66	111.33	111.33	1448565
2012-12-13	111.30	111.34	111.14	111.15	1209653
2012-12-14	111.34	111.42	111.28	111.35	1678796
2012-12-17	111.35	111.36	111.04	111.08	1464068
2012-12-18	111.00	111.07	110.74	110.82	1411480
2012-12-19	110.92	111.10	110.92	111.01	1113977
2012-12-20	111.10	111.16	110.98	111.02	1122575
2012-12-21	111.19	111.23	111.09	111.12	973666
2012-12-24	111.09	111.16	111.08	111.13	329166
2012-12-26	110.96	111.07	110.96	111.05	575839
2012-12-27	111.05	111.25	110.99	111.11	722022
2012-12-28	111.29	111.30	111.15	111.28	1295782
2012-12-31	111.25	111.26	111.02	111.08	905302
2013-01-02	110.82	111.00	110.82	110.95	1137272
2013-01-03	111.01	111.08	110.64	110.67	1762867
2013-01-04	110.59	110.80	110.55	110.79	1286754
2013-01-07	110.79	110.82	110.68	110.73	1854346
2013-01-08	110.79	110.89	110.75	110.83	1784444
2013-01-09	110.85	110.85	110.71	110.75	1346870
2013-01-10	110.70	110.81	110.65	110.74	1128616
2013-01-11	110.64	110.91	110.62	110.85	1120000
2013-01-14	110.94	111.01	110.87	110.95	870110
2013-01-15	111.01	111.07	110.95	110.98	2561051
2013-01-16	111.02	111.10	110.92	111.04	1231979
2013-01-17	110.78	110.91	110.71	110.80	1280922
2013-01-18	110.88	110.94	110.83	110.93	654661
2013-01-22	110.75	110.95	110.75	110.87	1459001
2013-01-23	110.96	111.01	110.50	110.99	1393770
2013-01-24	110.89	110.95	110.82	110.84	659741
2013-01-25	110.60	110.69	110.49	110.57	877738
2013-01-28	110.28	110.42	110.27	110.41	1067644
2013-01-29	110.41	110.49	110.26	110.34	837633
2013-01-30	110.21	110.30	110.15	110.29	1362172
2013-01-31	110.30	110.39	110.26	110.39	1969986
2013-02-01	110.38	110.39	109.92	109.94	1340017
2013-02-04	110.09	110.28	110.09	110.26	805306
2013-02-05	110.04	110.11	110.02	110.02	1905899
2013-02-06	110.12	110.26	110.11	110.21	1229531
2013-02-07	110.18	110.34	110.16	110.25	1147844
2013-02-08	110.17	110.28	110.05	110.28	681367
2013-02-11	110.25	110.25	110.14	110.17	1384066
2013-02-12	110.10	110.18	110.08	110.15	666730
2013-02-13	109.94	110.09	109.94	110.04	902171
2013-02-14	110.01	110.24	110.01	110.24	731894
2013-02-15	110.19	110.25	110.06	110.25	1864659
2013-02-19	110.26	110.29	110.07	110.12	1391243
2013-02-20	110.09	110.25	110.03	110.19	2028866
2013-02-21	110.26	110.37	110.24	110.25	829505
2013-02-22	110.31	110.35	110.29	110.31	955606
2013-02-25	110.29	110.78	110.20	110.76	1181447
2013-02-26	110.64	110.83	110.64	110.70	801229
2013-02-27	110.83	110.84	110.62	110.73	520262
2013-02-28	110.69	110.83	110.69	110.83	1212718
2013-03-01	110.64	110.72	110.57	110.66	1076797
2013-03-04	110.65	110.66	110.57	110.58	782016
2013-03-05	110.54	110.57	110.48	110.49	804324
2013-03-06	110.40	110.45	110.33	110.37	974206
2013-03-07	110.26	110.26	109.97	110.14	1046909
2013-03-08	109.86	109.96	109.78	109.82	2006756
2013-03-11	109.84	109.92	109.82	109.88	1163404
2013-03-12	109.94	110.08	109.93	110.08	1656197
2013-03-13	109.92	110.08	109.92	109.99	1136948
2013-03-14	109.90	110.15	109.90	110.11	1090617
2013-03-15	110.07	110.25	110.07	110.21	661472
2013-03-18	110.36	110.38	110.28	110.31	1231900
2013-03-19	110.42	110.61	110.39	110.47	1104710
2013-03-20	110.39	110.48	110.32	110.35	1275080
2013-03-21	110.43	110.46	110.35	110.37	906369
2013-03-22	110.52	110.52	110.35	110.41	775935
2013-03-25	110.40	110.52	110.36	110.37	981053
2013-03-26	110.31	110.52	110.31	110.50	964647
2013-03-27	110.62	110.75	110.57	110.73	1028730
2013-03-28	110.68	110.78	110.65	110.73	2343278
2013-04-01	110.44	110.58	110.39	110.57	1580788
2013-04-02	110.51	110.52	110.41	110.45	875223
2013-04-03	110.54	110.69	110.49	110.57	1260253
2013-04-04	110.72	110.88	110.71	110.88	1263784
2013-04-05	111.17	111.26	111.11	111.20	1013775
2013-04-08	111.15	111.23	111.01	111.01	1027316
2013-04-09	111.10	111.13	110.95	111.05	1286513
2013-04-10	110.90	110.91	110.77	110.82	1281562
2013-04-11	110.84	110.91	110.82	110.84	1037321
2013-04-12	111.02	111.21	110.97	111.20	873614
2013-04-15	111.16	111.29	111.13	111.25	1521623
2013-04-16	111.22	111.28	111.16	111.25	592949
2013-04-17	111.20	111.44	111.20	111.25	1078406
2013-04-18	111.29	111.35	111.21	111.23	1153765
2013-04-19	111.25	111.28	111.20	111.24	373522
2013-04-22	111.27	111.39	111.25	111.38	1113771
2013-04-23	111.45	111.51	111.29	111.33	747886
2013-04-24	111.28	111.38	111.26	111.31	743871
2013-04-25	111.28	111.30	111.21	111.26	848647
2013-04-26	111.37	111.53	111.35	111.49	678427
2013-04-29	111.49	111.57	111.47	111.56	869326
2013-04-30	111.59	111.68	111.48	111.54	1853055
2013-05-01	111.48	111.50	111.36	111.39	1741208
2013-05-02	111.37	111.48	111.36	111.40	875468
2013-05-03	111.20	111.20	110.94	110.99	579993
2013-05-06	110.94	111.00	110.81	110.81	686220
2013-05-07	110.79	110.85	110.75	110.75	931563
2013-05-08	110.83	110.90	110.76	110.85	1032527
2013-05-09	110.85	110.95	110.70	110.70	537803
2013-05-10	110.69	110.74	110.35	110.48	423039
2013-05-13	110.35	110.39	110.29	110.38	563375
2013-05-14	110.38	110.45	110.12	110.12	994272
2013-05-15	110.27	110.32	110.10	110.28	926736
2013-05-16	110.36	110.58	110.36	110.58	1965685
2013-05-17	110.50	110.51	110.25	110.31	621763
2013-05-20	110.32	110.38	110.11	110.20	1710056
2013-05-21	110.13	110.32	110.08	110.29	992243
2013-05-22	110.36	110.48	109.83	109.92	1134398
2013-05-23	110.03	110.05	109.80	109.88	1107141
2013-05-24	109.94	110.05	109.83	109.88	640035
2013-05-28	109.77	109.78	109.17	109.20	1082765
2013-05-29	109.26	109.38	109.18	109.35	1369366
2013-05-30	109.36	109.48	109.29	109.32	1300982
2013-05-31	109.40	109.47	108.88	109.11	1616787
2013-06-03	108.79	109.08	108.73	108.97	2110336
2013-06-04	108.83	108.89	108.68	108.73	980403
2013-06-05	108.85	108.90	108.67	108.67	1160549
2013-06-06	108.66	109.09	108.61	108.95	1142473
2013-06-07	108.67	108.91	108.54	108.61	1337326
2013-06-10	108.35	108.51	108.33	108.39	1173293
2013-06-11	108.19	108.45	108.00	108.40	1118700
2013-06-12	108.33	108.50	108.20	108.22	1469428
2013-06-13	108.24	108.75	108.24	108.75	998941
2013-06-14	108.82	109.00	108.78	108.78	1219776
2013-06-17	108.85	108.94	108.68	108.70	1694616
2013-06-18	108.63	108.73	108.52	108.66	1067448
2013-06-19	108.82	108.82	107.80	107.93	975715
2013-06-20	107.33	107.53	107.12	107.21	3057098
2013-06-21	107.11	107.31	106.53	106.61	1979411
2013-06-24	106.01	106.60	105.82	106.18	2270894
2013-06-25	106.47	106.60	106.21	106.30	1687344
2013-06-26	106.72	106.88	106.55	106.75	995783
2013-06-27	106.98	107.20	106.90	107.20	1333640
2013-06-28	106.93	107.35	106.85	107.21	2673965
2013-07-01	106.92	107.21	106.92	107.16	950232
2013-07-02	107.24	107.31	107.13	107.16	636898
2013-07-03	107.22	107.28	107.01	107.01	442585
2013-07-05	106.17	106.27	105.82	105.84	1476399
2013-07-08	106.11	106.44	106.11	106.39	641783
2013-07-09	106.57	106.58	106.43	106.50	1725957
2013-07-10	106.59	106.59	106.22	106.22	717065
2013-07-11	106.77	106.94	106.62	106.93	1044169
2013-07-12	107.14	107.14	106.68	106.81	616210
2013-07-15	106.92	107.04	106.83	107.04	757436
2013-07-16	107.14	107.22	107.07	107.21	585842
2013-07-17	107.44	107.55	107.30	107.44	693404
2013-07-18	107.37	107.44	107.18	107.24	576862
2013-07-19	107.39	107.55	107.29	107.52	563186
2013-07-22	107.53	107.69	107.52	107.66	684004
2013-07-23	107.51	107.62	107.43	107.60	502155
2013-07-24	107.24	107.33	107.03	107.25	956713
2013-07-25	107.02	107.30	106.95	107.29	917021
2013-07-26	107.35	107.37	107.22	107.26	771600
2013-07-29	107.26	107.27	107.13	107.26	459582
2013-07-30	107.26	107.34	107.10	107.22	662428
2013-07-31	106.81	107.32	106.77	107.30	1361945
2013-08-01	106.84	106.85	106.40	106.49	1163736
2013-08-02	106.80	106.96	106.71	106.85	844661
2013-08-05	106.93	106.95	106.74	106.90	1166615
2013-08-06	106.85	106.90	106.75	106.79	595670
2013-08-07	106.92	107.03	106.87	106.93	460602
2013-08-08	107.10	107.21	107.02	107.08	848671
2013-08-09	107.06	107.19	106.97	107.15	389769
2013-08-12	107.27	107.27	107.00	107.08	713363
2013-08-13	106.68	106.75	106.52	106.65	525069
2013-08-14	106.55	106.65	106.50	106.51	756185
2013-08-15	106.23	106.34	106.06	106.13	765573
2013-08-16	106.21	106.21	105.73	105.83	777347
2013-08-19	105.79	105.79	105.47	105.50	734006
2013-08-20	105.75	105.84	105.70	105.81	984615
2013-08-21	105.71	105.85	105.42	105.42	656305
2013-08-22	105.52	105.60	105.33	105.55	821584
2013-08-23	105.54	105.93	105.45	105.90	654188
2013-08-26	106.11	106.11	106.00	106.09	926437
2013-08-27	106.31	106.45	106.16	106.37	676315
2013-08-28	106.32	106.32	106.13	106.17	648506
2013-08-29	106.08	106.43	106.00	106.38	476203
2013-08-30	106.40	106.52	106.21	106.21	1670406
2013-09-03	105.63	105.96	105.53	105.75	1345211
2013-09-04	105.85	105.85	105.54	105.60	546147
2013-09-05	105.34	105.34	104.88	104.89	1058451
2013-09-06	105.33	105.48	105.23	105.28	639485
2013-09-09	105.60	105.61	105.41	105.49	897228
2013-09-10	105.34	105.48	105.25	105.30	628386
2013-09-11	105.44	105.66	105.39	105.66	2315613
2013-09-12	105.80	105.83	105.54	105.54	846369
2013-09-13	105.64	105.76	105.61	105.69	655256
2013-09-16	106.28	106.28	105.86	105.91	883388
2013-09-17	106.00	106.06	105.90	106.01	865352
2013-09-18	105.93	106.99	105.80	106.90	1113393
2013-09-19	106.86	106.94	106.70	106.77	661790
2013-09-20	106.84	106.87	106.69	106.77	482816
2013-09-23	106.80	106.92	106.72	106.85	855826
2013-09-24	106.99	107.16	106.94	107.10	718165
2013-09-25	107.08	107.32	107.06	107.25	647670
2013-09-26	107.20	107.23	107.10	107.23	588121
2013-09-27	107.20	107.36	107.17	107.29	427859
2013-09-30	107.29	107.33	107.15	107.20	1439520
2013-10-01	107.08	107.10	106.86	106.93	2279010
2013-10-02	107.09	107.19	106.99	107.07	576914
2013-10-03	106.96	107.22	106.96	107.15	905020
2013-10-04	107.06	107.10	106.96	107.06	558673
2013-10-07	107.23	107.25	107.02	107.04	559642
2013-10-08	107.07	107.15	106.97	106.99	406977
2013-10-09	107.10	107.10	106.88	106.91	771519
2013-10-10	106.84	107.08	106.75	107.03	2191892
2013-10-11	107.22	107.27	107.04	107.07	1032211
2013-10-14	107.10	107.12	106.85	106.87	412899
2013-10-15	107.06	107.09	106.79	106.82	946887
2013-10-16	106.78	107.28	106.74	107.28	774745
2013-10-17	107.50	107.68	107.44	107.58	1027322
2013-10-18	107.75	107.82	107.68	107.76	632355
2013-10-21	107.71	107.73	107.58	107.66	734662
2013-10-22	107.98	108.07	107.92	108.04	1572301
2013-10-23	108.07	108.16	108.00	108.01	694323
2013-10-24	108.14	108.14	107.94	107.97	532820
2013-10-25	108.01	108.10	107.96	108.01	484285
2013-10-28	108.00	108.09	107.94	107.96	936216
2013-10-29	107.92	108.09	107.87	108.09	521444
2013-10-30	108.11	108.21	107.82	107.89	492132
2013-10-31	108.11	108.12	107.80	107.90	1793619
2013-11-01	107.64	107.65	107.41	107.45	1262256
2013-11-04	107.55	107.60	107.48	107.56	421665
2013-11-05	107.40	107.43	107.22	107.24	873119
2013-11-06	107.39	107.46	107.35	107.41	561727
2013-11-07	107.50	107.59	107.43	107.49	804348
2013-11-08	106.89	106.94	106.76	106.82	796624
2013-11-11	106.82	106.83	106.68	106.76	1281366
2013-11-12	106.71	106.79	106.67	106.72	1130631
2013-11-13	106.94	107.04	106.87	107.00	673339
2013-11-14	107.12	107.33	107.10	107.33	1437849
2013-11-15	107.37	107.39	107.28	107.36	1853385
2013-11-18	107.43	107.57	107.42	107.57	856053
2013-11-19	107.48	107.50	107.26	107.28	1703526
2013-11-20	107.34	107.46	106.94	106.98	984760
2013-11-21	106.92	107.11	106.80	107.09	1362947
2013-11-22	107.13	107.27	107.12	107.24	919379
2013-11-25	107.25	107.39	107.23	107.32	692312
2013-11-26	107.34	107.52	107.33	107.35	1625574
2013-11-27	107.44	107.48	107.21	107.40	932808
2013-11-29	107.30	107.49	107.21	107.44	956486
2013-12-02	107.10	107.12	106.83	106.83	1518682
2013-12-03	106.97	107.02	106.90	106.96	1478590
2013-12-04	106.61	106.77	106.59	106.68	1205288
2013-12-05	106.62	106.70	106.45	106.45	1882757
2013-12-06	106.53	106.71	106.48	106.63	2883569
2013-12-09	106.70	106.81	106.66	106.76	1381541
2013-12-10	107.05	107.07	106.89	106.93	2986889
2013-12-11	106.93	106.95	106.76	106.76	4010607
2013-12-12	106.72	106.72	106.57	106.60	2260040
2013-12-13	106.85	106.85	106.62	106.65	3461585
2013-12-16	106.92	106.92	106.67	106.73	804938
2013-12-17	106.77	106.96	106.73	106.91	1384156
2013-12-18	106.80	107.10	106.50	106.86	1446065
2013-12-19	106.58	106.75	106.47	106.68	2011353
2013-12-20	106.86	106.93	106.69	106.86	1378324
2013-12-23	106.86	106.97	106.77	106.81	1926747
2013-12-24	106.72	106.76	106.63	106.66	688526
2013-12-26	106.35	106.42	105.35	106.39	750809
2013-12-27	106.38	106.46	106.29	106.43	1320388
2013-12-30	106.51	106.59	106.44	106.53	1226524
2013-12-31	106.48	106.58	106.37	106.43	3280297
2014-01-02	106.45	106.57	106.43	106.50	1346635
2014-01-03	106.45	106.63	106.39	106.54	2293520
2014-01-06	106.53	106.68	106.53	106.68	4413863
2014-01-07	106.74	106.78	106.67	106.73	1255683
2014-01-08	106.57	106.62	106.40	106.41	1090809
2014-01-09	106.56	106.58	106.42	106.56	829446
2014-01-10	106.92	107.10	106.84	107.10	1484433
2014-01-13	107.15	107.31	107.14	107.20	1139533
2014-01-14	107.18	107.25	106.98	107.04	987501
2014-01-15	106.88	106.98	106.82	106.95	1664833
2014-01-16	107.13	107.21	107.07	107.20	3113724
2014-01-17	107.18	107.30	107.10	107.25	588650
2014-01-21	107.21	107.34	107.17	107.30	1777054
2014-01-22	107.11	107.24	107.02	107.07	892944
2014-01-23	107.27	107.52	107.26	107.35	1901180
2014-01-24	107.48	107.65	107.46	107.58	783270
2014-01-27	107.53	107.64	107.34	107.35	1334950
2014-01-28	107.46	107.56	107.39	107.53	1306409
2014-01-29	107.68	107.92	107.68	107.85	1116203
2014-01-30	107.76	107.88	107.71	107.87	3074373
2014-01-31	108.00	108.07	107.91	108.07	3195172
2014-02-03	107.78	108.23	107.71	108.23	1976089
2014-02-04	107.96	108.08	107.88	107.97	2288988
2014-02-05	107.88	107.92	107.69	107.70	1161953
2014-02-06	107.62	107.67	107.55	107.65	1127704
2014-02-07	107.68	107.90	107.65	107.82	628612
2014-02-10	107.86	107.97	107.81	107.93	1097231
2014-02-11	107.70	107.78	107.63	107.72	1493233
2014-02-12	107.58	107.61	107.45	107.54	714129
2014-02-13	107.75	107.82	107.69	107.77	777422
2014-02-14	107.75	107.78	107.66	107.77	709033
2014-02-18	107.76	107.94	107.74	107.84	940929
2014-02-19	107.97	108.06	107.73	107.76	902609
2014-02-20	107.71	107.76	107.57	107.70	894002
2014-02-21	107.62	107.80	107.61	107.80	395315
2014-02-24	107.80	107.80	107.68	107.70	838467
2014-02-25	107.85	108.02	107.85	107.99	542149
2014-02-26	108.04	108.22	108.00	108.22	617049
2014-02-27	108.25	108.37	108.23	108.33	628859
2014-02-28	108.24	108.32	108.12	108.27	1589498
2014-03-03	108.21	108.38	108.15	108.35	2533867
2014-03-04	108.25	108.25	107.92	107.95	953664
2014-03-05	107.83	108.02	107.81	108.01	2852331
2014-03-06	107.76	107.83	107.69	107.77	689227
2014-03-07	107.46	107.56	107.42	107.47	701655
2014-03-10	107.50	107.56	107.46	107.47	877780
2014-03-11	107.53	107.56	107.44	107.46	2060680
2014-03-12	107.67	107.72	107.60	107.70	943309
2014-03-13	107.57	108.06	107.55	107.98	660856
2014-03-14	108.13	108.17	107.93	107.93	741804
2014-03-17	107.91	107.98	107.83	107.87	590812
2014-03-18	107.88	108.00	107.85	108.00	568768
2014-03-19	107.98	107.98	107.41	107.52	701986
2014-03-20	107.45	107.53	107.39	107.44	1100577
2014-03-21	107.52	107.65	107.46	107.59	756565
2014-03-24	107.58	107.77	107.50	107.75	712806
2014-03-25	107.69	107.83	107.63	107.64	1377644
2014-03-26	107.75	107.98	107.72	107.97	593935
2014-03-27	107.87	108.08	107.85	108.04	1299237
2014-03-28	108.10	108.10	107.84	107.90	865582
2014-03-31	107.83	107.98	107.74	107.91	1452262
2014-04-01	107.66	107.67	107.54	107.54	759994
2014-04-02	107.35	107.49	107.33	107.36	1550723
2014-04-03	107.46	107.54	107.39	107.44	1126701
2014-04-04	107.66	107.85	107.65	107.78	1043591
2014-04-07	107.94	108.06	107.89	107.94	679524
2014-04-08	107.98	108.15	107.93	108.07	1435735
2014-04-09	108.00	108.21	107.93	108.08	1167121
2014-04-10	108.17	108.49	108.15	108.33	1033347
2014-04-11	108.58	108.58	108.41	108.43	1168746
2014-04-14	108.43	108.50	108.40	108.47	1002828
2014-04-15	108.44	108.62	108.39	108.48	1442126
2014-04-16	108.41	108.54	108.34	108.54	2245605
2014-04-17	108.53	108.53	108.10	108.19	1262934
2014-04-21	108.27	108.29	108.13	108.18	1018249
2014-04-22	108.10	108.16	108.05	108.16	1034816
2014-04-23	108.24	108.36	108.21	108.27	745962
2014-04-24	108.22	108.37	108.18	108.37	494013
2014-04-25	108.43	108.55	108.38	108.39	489724
2014-04-28	108.39	108.46	108.26	108.32	523333
2014-04-29	108.26	108.40	108.24	108.37	858629
2014-04-30	108.46	108.61	108.38	108.59	1312994
2014-05-01	108.38	108.70	108.38	108.55	1727501
2014-05-02	108.45	108.78	108.35	108.68	1075337
2014-05-05	108.72	108.74	108.56	108.64	1261124
2014-05-06	108.69	108.73	108.62	108.72	786783
2014-05-07	108.70	108.80	108.62	108.72	664899
2014-05-08	108.78	108.90	108.68	108.79	2023412
2014-05-09	108.75	108.82	108.66	108.69	812801
2014-05-12	108.64	108.65	108.54	108.60	472926
2014-05-13	108.76	108.80	108.72	108.78	577525
2014-05-14	108.91	109.15	108.91	109.09	1321613
2014-05-15	109.30	109.45	109.23	109.32	2408932
2014-05-16	109.22	109.35	109.17	109.20	558690
2014-05-19	109.34	109.39	109.15	109.16	945884
2014-05-20	109.16	109.31	109.16	109.21	1102242
2014-05-21	109.15	109.18	109.08	109.17	804401
2014-05-22	109.14	109.18	109.06	109.12	633858
2014-05-23	109.18	109.25	109.14	109.23	435506
2014-05-27	109.25	109.33	109.10	109.33	762614
2014-05-28	109.49	109.69	109.43	109.63	692257
2014-05-29	109.74	109.83	109.54	109.57	981366
2014-05-30	109.52	109.67	109.45	109.67	5554725
2014-06-02	109.29	109.36	109.09	109.13	2822931
2014-06-03	109.02	109.04	108.78	108.84	864572
2014-06-04	108.88	108.88	108.73	108.80	1445716
2014-06-05	108.82	108.98	108.77	108.94	643481
2014-06-06	109.10	109.12	108.88	108.88	839471
2014-06-09	108.84	108.87	108.76	108.78	1133370
2014-06-10	108.66	108.74	108.62	108.62	823256
2014-06-11	108.73	108.78	108.64	108.70	1171171
2014-06-12	108.74	109.00	108.68	108.91	1224225
2014-06-13	108.75	108.91	108.71	108.88	1040913
2014-06-16	108.87	108.96	108.80	108.82	1308947
2014-06-17	108.76	108.79	108.61	108.62	842325
2014-06-18	108.73	108.91	108.64	108.91	504430
2014-06-19	109.00	109.03	108.68	108.75	690012
2014-06-20	108.73	108.94	108.73	108.94	690618
2014-06-23	108.99	109.02	108.84	108.84	559686
2014-06-24	108.96	109.05	108.88	109.03	740782
2014-06-25	109.20	109.28	109.11	109.18	713668
2014-06-26	109.25	109.41	109.25	109.39	673742
2014-06-27	109.45	109.50	109.35	109.39	668228
2014-06-30	109.47	109.50	109.36	109.40	1046876
2014-07-01	109.11	109.18	109.05	109.07	1038472
2014-07-02	108.94	108.94	108.69	108.69	1381415
2014-07-03	108.55	108.66	108.47	108.62	634462
2014-07-07	108.68	108.75	108.62	108.65	1253261
2014-07-08	108.84	108.98	108.84	108.87	2023980
2014-07-09	108.88	109.04	108.78	108.96	785506
2014-07-10	109.18	109.19	109.01	109.01	791501
2014-07-11	109.16	109.27	109.14	109.16	606815
2014-07-14	109.11	109.13	109.00	109.07	710430
2014-07-15	108.99	109.16	108.90	108.93	660181
2014-07-16	109.01	109.05	108.96	109.02	725585
2014-07-17	109.22	109.38	109.12	109.34	1158365
2014-07-18	109.28	109.33	109.18	109.22	543622
2014-07-21	109.35	109.45	109.26	109.26	585667
2014-07-22	109.38	109.45	109.28	109.44	724714
2014-07-23	109.50	109.55	109.41	109.46	711838
2014-07-24	109.32	109.32	109.12	109.12	853416
2014-07-25	109.36	109.39	109.26	109.33	506244
2014-07-28	109.37	109.43	109.27	109.35	673026
2014-07-29	109.45	109.52	109.34	109.46	2977132
2014-07-30	109.25	109.29	109.02	109.07	1245013
2014-07-31	108.90	109.09	108.88	108.93	1066380
2014-08-01	108.89	109.19	108.76	109.14	1064384
2014-08-04	109.20	109.28	109.12	109.12	1496980
2014-08-05	109.12	109.20	108.95	109.12	1875186
2014-08-06	109.27	109.27	109.11	109.13	708756
2014-08-07	109.19	109.40	109.10	109.34	1246477
2014-08-08	109.47	109.63	109.35	109.38	1339201
2014-08-11	109.40	109.49	109.35	109.39	1632940
2014-08-12	109.44	109.44	109.31	109.34	876046
2014-08-13	109.44	109.57	109.39	109.56	3471734
2014-08-14	109.65	109.68	109.54	109.62	1072886
2014-08-15	109.70	110.12	109.60	109.89	2593232
2014-08-18	109.79	109.82	109.62	109.66	1424390
2014-08-19	109.76	109.80	109.49	109.51	1820733
2014-08-20	109.54	109.54	109.36	109.39	929463
2014-08-21	109.48	109.60	109.45	109.58	775579
2014-08-22	109.53	109.61	109.35	109.56	801920
2014-08-25	109.69	109.69	109.52	109.65	3473776
2014-08-26	109.73	109.73	109.61	109.66	543367
2014-08-27	109.73	109.85	109.70	109.80	866103
2014-08-28	109.96	110.05	109.89	110.02	1123701
2014-08-29	110.00	110.09	109.94	109.98	1473300
2014-09-02	109.55	109.63	109.45	109.45	1029287
2014-09-03	109.39	109.58	109.37	109.57	1311668
2014-09-04	109.44	109.54	109.31	109.43	1308945
2014-09-05	109.44	109.54	109.29	109.37	798456
2014-09-08	109.49	109.54	109.26	109.26	895295
2014-09-09	109.17	109.23	109.09	109.11	689510
2014-09-10	108.98	109.01	108.91	108.96	974367
2014-09-11	109.01	109.06	108.83	108.85	753477
2014-09-12	108.69	108.74	108.60	108.63	1327615
2014-09-15	108.73	108.76	108.59	108.61	1210783
2014-09-16	108.70	108.77	108.61	108.61	850970
2014-09-17	108.74	108.84	108.48	108.49	707246
2014-09-18	108.50	108.55	108.45	108.50	707596
2014-09-19	108.56	108.73	108.51	108.68	929889
2014-09-22	108.86	108.91	108.76	108.83	592391
2014-09-23	108.91	108.95	108.83	108.93	705231
2014-09-24	109.08	109.08	108.84	108.86	836713
2014-09-25	108.98	109.10	108.98	109.07	1161869
2014-09-26	109.06	109.09	108.88	109.06	1729491
2014-09-29	109.16	109.24	109.06	109.18	7243748
2014-09-30	109.19	109.28	109.09	109.11	2335365
2014-10-01	109.20	109.54	109.20	109.53	6605180
2014-10-02	109.56	109.63	109.35	109.35	4826810
2014-10-03	109.31	109.36	109.20	109.30	2928901
2014-10-06	109.40	109.55	109.31	109.40	2145824
2014-10-07	109.61	109.85	109.56	109.82	2328416
2014-10-08	109.90	110.14	109.68	110.13	2477897
2014-10-09	110.07	110.07	109.87	109.91	1502816
2014-10-10	109.96	110.03	109.87	109.99	1734434
2014-10-13	110.15	110.34	110.04	110.31	1098538
2014-10-14	110.50	110.58	110.28	110.56	3518455
2014-10-15	111.20	112.08	110.63	110.76	2275368
2014-10-16	111.00	111.15	110.54	110.67	1792877
2014-10-17	110.51	110.65	110.40	110.52	2065773
2014-10-20	110.69	110.73	110.57	110.65	1518290
2014-10-21	110.55	110.68	110.49	110.55	2624964
2014-10-22	110.50	110.54	110.40	110.49	3179164
2014-10-23	110.36	110.36	110.13	110.23	1863102
2014-10-24	110.27	110.35	110.15	110.27	1188946
2014-10-27	110.28	110.33	110.19	110.31	1073056
2014-10-28	110.21	110.25	110.10	110.14	1128600
2014-10-29	110.03	110.16	109.85	109.90	1591007
2014-10-30	110.05	110.19	110.03	110.08	2479468
2014-10-31	109.93	110.08	109.90	110.08	3145121
2014-11-03	109.83	109.85	109.56	109.68	2282374
2014-11-04	109.70	109.86	109.67	109.69	2346280
2014-11-05	109.65	109.74	109.59	109.73	2699558
2014-11-06	109.52	109.67	109.50	109.54	1391435
2014-11-07	109.61	109.92	109.60	109.91	1661449
2014-11-10	109.90	109.91	109.65	109.65	846857
2014-11-11	109.66	109.71	109.59	109.70	1138463
2014-11-12	109.74	109.88	109.66	109.71	1123741
2014-11-13	109.75	109.75	109.68	109.74	220999
2014-11-14	109.68	109.94	109.64	109.86	1073003
2014-11-17	109.96	109.96	109.72	109.73	1403014
2014-11-18	109.82	109.88	109.77	109.83	1318376
2014-11-19	109.68	109.84	109.56	109.57	1361784
2014-11-20	109.87	109.93	109.69	109.77	1155795
2014-11-21	109.92	109.96	109.84	109.90	1294994
2014-11-24	109.85	110.04	109.84	109.94	1355121
2014-11-25	109.96	110.22	109.96	110.18	3187726
2014-11-26	110.33	110.34	110.24	110.27	1205659
2014-11-28	110.43	110.62	110.40	110.61	2072793
2014-12-01	110.60	110.60	110.08	110.08	2811726
2014-12-02	109.99	109.99	109.81	109.86	1469400
2014-12-03	109.83	109.87	109.73	109.76	1998004
2014-12-04	109.85	110.11	109.78	110.09	3001658
2014-12-05	109.87	109.94	109.61	109.62	3477696
2014-12-08	109.81	110.00	109.56	109.89	984140
2014-12-09	110.14	110.23	109.95	110.06	1203037
2014-12-10	110.00	110.31	109.98	110.25	1207989
2014-12-11	110.15	110.23	110.02	110.21	1447694
2014-12-12	110.50	110.66	110.31	110.56	1714109
2014-12-15	110.38	110.54	110.25	110.26	2540686
2014-12-16	110.60	110.60	110.32	110.53	1411670
2014-12-17	110.50	110.68	110.28	110.39	2167454
2014-12-18	110.17	110.22	110.06	110.10	1865794
2014-12-19	110.08	110.38	110.08	110.28	1865027
2014-12-22	110.35	110.46	110.27	110.45	3827829
2014-12-23	110.30	110.39	109.90	109.94	2790798
2014-12-24	109.63	109.71	109.46	109.69	922096
2014-12-26	109.72	109.87	109.62	109.74	1124918
2014-12-29	109.94	110.05	109.83	109.97	2199237
2014-12-30	110.20	110.26	110.01	110.09	2069596
2014-12-31	110.14	110.26	110.10	110.12	2493870
2015-01-02	110.18	110.50	110.18	110.43	2090232
2015-01-05	110.56	110.76	110.48	110.67	3446236
2015-01-06	110.96	111.35	110.89	110.95	3688054
2015-01-07	111.00	111.04	110.74	110.93	3984399
2015-01-08	110.84	110.84	110.63	110.76	2212153
2015-01-09	110.89	111.14	110.73	111.03	1322557
2015-01-12	111.16	111.26	111.08	111.12	2185655
2015-01-13	111.15	111.33	111.03	111.15	5536965
2015-01-14	111.64	111.65	111.40	111.42	3043605
2015-01-15	111.49	111.94	111.49	111.93	2084009
2015-01-16	111.68	111.83	111.42	111.50	2744525
2015-01-20	111.75	111.84	111.55	111.69	2059394
2015-01-21	111.68	111.81	111.39	111.49	2020176
2015-01-22	111.72	111.72	111.29	111.43	2030434
2015-01-23	111.65	111.81	111.54	111.71	1535012
2015-01-26	111.79	111.79	111.45	111.66	2705234
2015-01-27	111.97	111.97	111.55	111.60	1635906
2015-01-28	111.70	112.22	111.67	112.07	1327756
2015-01-29	111.93	112.06	111.82	111.98	1752591
2015-01-30	112.35	112.52	112.24	112.38	6252828
2015-02-02	112.06	112.23	112.00	112.20	2792120
2015-02-03	112.10	112.10	111.76	111.77	1815375
2015-02-04	111.64	111.95	111.50	111.94	1953033
2015-02-05	111.79	111.85	111.57	111.71	2409552
2015-02-06	111.41	111.41	111.03	111.06	2531315
2015-02-09	111.31	111.31	111.04	111.04	1724911
2015-02-10	110.96	111.06	110.82	110.92	1272543
2015-02-11	110.88	110.99	110.74	110.87	1803433
2015-02-12	110.91	111.12	110.87	110.89	2123746
2015-02-13	110.95	110.97	110.71	110.76	1706183
2015-02-17	110.67	110.73	110.24	110.31	2043026
2015-02-18	110.39	110.75	110.31	110.62	1442441
2015-02-19	110.62	110.76	110.48	110.53	1442991
2015-02-20	110.68	110.88	110.37	110.55	2280736
2015-02-23	110.69	110.81	110.66	110.75	1688234
2015-02-24	110.74	111.27	110.55	111.24	1736745
2015-02-25	111.20	111.32	111.07	111.32	2319277
2015-02-26	111.21	111.28	110.86	110.92	1837251
2015-02-27	111.14	111.22	110.89	111.20	3816414
2015-03-02	110.99	110.99	110.45	110.45	7881863
2015-03-03	110.44	110.57	110.31	110.31	4228397
2015-03-04	110.44	110.51	110.28	110.37	1477095
2015-03-05	110.43	110.54	110.30	110.42	1053013
2015-03-06	110.08	110.09	109.60	109.70	1872869
2015-03-09	110.17	110.17	109.91	109.98	2724695
2015-03-10	110.23	110.36	110.15	110.24	1708143
2015-03-11	110.21	110.53	110.21	110.46	1171619
2015-03-12	110.69	110.72	110.42	110.55	1416645
2015-03-13	110.44	110.63	110.25	110.34	3235526
2015-03-16	110.62	110.67	110.42	110.58	1305770
2015-03-17	110.64	110.68	110.54	110.56	1423692
2015-03-18	110.79	111.39	110.58	111.37	1997848
2015-03-19	111.24	111.30	110.94	110.98	1929655
2015-03-20	111.23	111.34	111.18	111.32	3833605
2015-03-23	111.37	111.40	111.23	111.34	1120884
2015-03-24	111.48	111.67	111.37	111.64	2647340
2015-03-25	111.75	111.75	111.43	111.43	1612307
2015-03-26	111.31	111.36	111.00	111.03	1377559
2015-03-27	111.18	111.34	111.16	111.19	5610233
2015-03-30	111.34	111.34	111.16	111.24	1310728
2015-03-31	111.27	111.45	111.18	111.43	2958055
2015-04-01	111.42	111.63	111.31	111.58	1927330
2015-04-02	111.57	111.57	111.38	111.43	1761723
2015-04-06	111.78	111.78	111.37	111.50	1430979
2015-04-07	111.45	111.57	111.28	111.52	1415177
2015-04-08	111.56	111.59	111.36	111.53	903019
2015-04-09	111.56	111.56	111.17	111.25	1728452
2015-04-10	111.43	111.46	111.20	111.25	2055617
2015-04-13	111.25	111.37	111.25	111.37	950963
2015-04-14	111.70	111.79	111.49	111.49	1157399
2015-04-15	111.66	111.71	111.55	111.64	1296832
2015-04-16	111.70	111.70	111.40	111.58	1000803
2015-04-17	111.53	111.80	111.46	111.67	1274289
2015-04-20	111.67	111.73	111.47	111.59	1289415
2015-04-21	111.57	111.60	111.44	111.47	1522674
2015-04-22	111.44	111.44	111.10	111.14	916429
2015-04-23	111.15	111.42	111.14	111.31	1483934
2015-04-24	111.48	111.57	111.41	111.50	837747
2015-04-27	111.51	111.56	111.34	111.54	1595563
2015-04-28	111.34	111.44	111.11	111.11	1602004
2015-04-29	110.89	110.97	110.70	110.86	1313249
2015-04-30	110.69	110.92	110.51	110.86	3328573
2015-05-01	110.52	110.53	110.25	110.34	1357164
2015-05-04	110.42	110.47	110.12	110.13	1651932
2015-05-05	110.19	110.22	109.84	110.03	1481227
2015-05-06	109.95	109.97	109.61	109.66	1566004
2015-05-07	109.85	110.04	109.76	109.93	1986235
2015-05-08	110.36	110.43	110.21	110.29	1933601
2015-05-11	110.02	110.06	109.57	109.59	2984888
2015-05-12	109.50	109.76	109.38	109.58	1394866
2015-05-13	109.91	109.92	109.45	109.57	2441612
2015-05-14	109.65	109.79	109.58	109.74	1796941
2015-05-15	109.96	110.22	109.88	110.20	1047478
2015-05-18	109.93	110.01	109.76	109.78	863865
2015-05-19	109.46	109.71	109.39	109.40	1664380
2015-05-20	109.58	109.69	109.46	109.57	1584131
2015-05-21	109.65	109.93	109.65	109.91	2652588
2015-05-22	109.85	109.86	109.62	109.79	1086983
2015-05-26	109.80	110.10	109.75	110.06	2774957
2015-05-27	110.06	110.19	109.90	110.17	888691
2015-05-28	110.14	110.22	110.05	110.13	1298906
2015-05-29	110.18	110.30	110.08	110.17	2780256
2015-06-01	109.95	109.99	109.56	109.66	4327305
2015-06-02	109.43	109.45	109.17	109.23	1830416
2015-06-03	108.98	109.01	108.67	108.80	3413107
2015-06-04	108.89	109.17	108.89	109.03	1907881
2015-06-05	108.63	108.79	108.51	108.55	1619045
2015-06-08	108.76	108.80	108.66	108.71	1289705
2015-06-09	108.65	108.65	108.32	108.40	1206678
2015-06-10	108.24	108.30	108.04	108.13	1491244
2015-06-11	108.33	108.71	108.28	108.71	1539634
2015-06-12	108.68	108.90	108.52	108.58	1365918
2015-06-15	108.96	108.96	108.63	108.71	1666570
2015-06-16	108.83	108.89	108.68	108.89	1309857
2015-06-17	108.84	108.90	108.44	108.90	1895671
2015-06-18	108.81	108.87	108.62	108.87	2917418
2015-06-19	109.10	109.26	109.04	109.21	2048458
2015-06-22	108.95	109.00	108.64	108.67	1173800
2015-06-23	108.41	108.64	108.35	108.42	1339035
2015-06-24	108.55	108.68	108.45	108.59	1527811
2015-06-25	108.58	108.60	108.39	108.47	1222025
2015-06-26	108.29	108.31	108.11	108.21	1054938
2015-06-29	108.60	108.94	108.38	108.85	3278938
2015-06-30	108.72	109.00	108.61	108.78	2159465
2015-07-01	108.33	108.38	108.15	108.29	6010318
2015-07-02	108.48	108.60	108.43	108.44	994614
2015-07-06	108.88	108.99	108.63	108.83	1107991
2015-07-07	109.12	109.38	108.96	108.98	2502487
2015-07-08	109.16	109.36	109.03	109.24	2892899
2015-07-09	109.09	109.09	108.82	108.84	1932808
2015-07-10	108.47	108.58	108.28	108.38	2163693
2015-07-13	108.24	108.37	108.14	108.22	1938311
2015-07-14	108.43	108.50	108.32	108.40	1441422
2015-07-15	108.36	108.72	108.36	108.69	1781385
2015-07-16	108.54	108.79	108.50	108.78	1294775
2015-07-17	108.73	108.86	108.72	108.79	897639
2015-07-20	108.67	108.72	108.55	108.60	1245077
2015-07-21	108.54	108.85	108.51	108.78	1191503
2015-07-22	108.83	108.99	108.82	108.83	1099960
2015-07-23	108.84	109.15	108.81	109.14	1021367
2015-07-24	109.23	109.24	109.06	109.12	1192475
2015-07-27	109.25	109.35	109.21	109.26	2665995
2015-07-28	109.13	109.22	109.09	109.15	1873240
2015-07-29	109.09	109.12	108.94	109.06	2273525
2015-07-30	109.08	109.15	108.97	109.07	1959020
2015-07-31	109.44	109.51	109.35	109.50	2084323
2015-08-03	109.29	109.54	109.19	109.40	2563943
2015-08-04	109.35	109.43	109.07	109.08	1659909
2015-08-05	108.94	109.08	108.72	108.88	2346582
2015-08-06	108.93	109.10	108.90	109.01	1038142
2015-08-07	109.14	109.28	109.04	109.20	2154749
2015-08-10	109.15	109.17	108.85	109.06	1280227
2015-08-11	109.42	109.58	109.28	109.42	1537300
2015-08-12	109.55	109.71	109.35	109.35	1563891
2015-08-13	109.36	109.37	109.11	109.12	1571743
2015-08-14	109.12	109.24	109.02	109.07	1890482
2015-08-17	109.33	109.40	109.20	109.26	1387062
2015-08-18	109.19	109.24	109.04	109.06	785393
2015-08-19	109.04	109.48	108.96	109.40	2184876
2015-08-20	109.58	109.64	109.45	109.57	1075630
2015-08-21	109.68	109.87	109.57	109.76	2443414
2015-08-24	110.00	110.34	109.57	109.72	5440205
2015-08-25	109.70	109.70	109.13	109.46	4069990
2015-08-26	109.08	109.41	108.88	108.95	3994218
2015-08-27	108.95	109.20	108.93	109.10	4040532
2015-08-28	109.34	109.37	108.93	109.00	4774631
2015-08-31	109.28	109.37	108.90	108.92	4145627
2015-09-01	108.89	109.11	108.77	109.02	3386037
2015-09-02	108.92	109.05	108.81	108.88	3442041
2015-09-03	109.06	109.12	108.87	109.04	1935134
2015-09-04	109.19	109.33	109.02	109.27	1748062
2015-09-08	108.96	109.04	108.91	109.01	2130373
2015-09-09	108.78	109.08	108.70	109.05	2891414
2015-09-10	109.00	109.01	108.81	108.93	2564356
2015-09-11	109.05	109.17	109.01	109.06	2001634
2015-09-14	109.18	109.20	109.04	109.09	1543554
2015-09-15	109.00	109.00	108.50	108.60	1541194
2015-09-16	108.59	108.66	108.41	108.51	1810077
2015-09-17	108.48	109.19	108.40	109.19	1955397
2015-09-18	109.26	109.39	109.15	109.28	4510562
2015-09-21	109.17	109.17	108.88	108.99	2325812
2015-09-22	109.19	109.39	109.12	109.25	2044824
2015-09-23	109.29	109.29	109.10	109.16	1562085
2015-09-24	109.49	109.51	109.24	109.30	2699968
2015-09-25	109.16	109.23	109.03	109.11	1225465
2015-09-28	109.19	109.41	109.11	109.37	1884380
2015-09-29	109.44	109.60	109.37	109.54	1506765
2015-09-30	109.47	109.63	109.44	109.58	3121559
2015-10-01	109.48	109.65	109.45	109.46	4274924
2015-10-02	109.85	110.15	109.70	109.79	3553258
2015-10-05	109.63	109.68	109.37	109.38	4604506
2015-10-06	109.47	109.69	109.37	109.65	5013761
2015-10-07	109.55	109.68	109.48	109.57	1983212
2015-10-08	109.70	109.70	109.30	109.42	2038676
2015-10-09	109.32	109.47	109.24	109.33	3235549
2015-10-12	109.48	109.65	109.33	109.61	1268800
2015-10-13	109.75	109.75	109.49	109.62	1500196
2015-10-14	109.83	110.05	109.73	110.03	3911956
2015-10-15	109.93	110.05	109.79	109.88	2044846
2015-10-16	109.90	109.94	109.77	109.77	1629967
2015-10-19	109.78	109.90	109.65	109.88	1534892
2015-10-20	109.78	109.78	109.55	109.66	1805387
2015-10-21	109.73	109.95	109.73	109.92	1278248
2015-10-22	109.90	110.05	109.83	109.94	2276274
2015-10-23	109.79	109.79	109.69	109.75	2237383
2015-10-26	109.85	109.90	109.74	109.80	1541278
2015-10-27	110.03	110.03	109.88	109.96	2021871
2015-10-28	109.98	110.05	109.57	109.63	1661266
2015-10-29	109.34	109.42	109.13	109.16	2333240
2015-10-30	109.19	109.46	109.15	109.45	10576989
2015-11-02	109.08	109.19	108.98	109.02	8049353
2015-11-03	108.95	109.00	108.79	108.82	3033405
2015-11-04	108.91	108.99	108.71	108.82	3542543
2015-11-05	108.87	108.89	108.60	108.77	2185900
2015-11-06	108.36	108.39	108.19	108.25	1829481
2015-11-09	108.06	108.36	108.04	108.18	12843237
2015-11-10	108.29	108.48	108.20	108.38	5233179
2015-11-11	108.32	108.37	108.24	108.24	1603365
2015-11-12	108.35	108.45	108.21	108.34	3448695
2015-11-13	108.48	108.59	108.45	108.55	3784105
2015-11-16	108.63	108.70	108.56	108.64	3326000
2015-11-17	108.49	108.78	108.42	108.72	2461340
2015-11-18	108.65	108.71	108.54	108.64	1952051
2015-11-19	108.90	108.90	108.68	108.69	4232721
2015-11-20	108.77	108.82	108.60	108.62	2034414
2015-11-23	108.65	108.76	108.57	108.65	1975965
2015-11-24	108.75	108.80	108.66	108.75	1335246
2015-11-25	108.77	108.84	108.69	108.80	1169253
2015-11-27	108.85	108.87	108.77	108.77	946065
2015-11-30	108.83	108.87	108.77	108.81	2397035
2015-12-01	108.54	108.84	108.43	108.82	4259986
2015-12-02	108.73	108.78	108.61	108.69	2462787
2015-12-03	108.41	108.41	107.81	107.89	4634083
2015-12-04	108.05	108.30	108.00	108.24	2182057
2015-12-07	108.30	108.58	108.23	108.40	2143773
2015-12-08	108.59	108.60	108.37	108.44	2311799
2015-12-09	108.34	108.58	108.21	108.44	2791044
2015-12-10	108.51	108.51	108.36	108.42	2001503
2015-12-11	108.70	108.86	108.57	108.69	2321370
2015-12-14	108.53	108.58	108.17	108.18	3351855
2015-12-15	108.08	108.19	107.91	108.19	2955918
2015-12-16	108.12	108.27	107.93	108.00	2946785
2015-12-17	108.24	108.30	108.02	108.15	5407881
2015-12-18	108.35	108.46	108.25	108.38	4006425
2015-12-21	108.49	108.54	108.24	108.28	3233516
2015-12-22	108.27	108.28	108.12	108.20	4507611
2015-12-23	108.01	108.19	108.00	108.18	3599565
2015-12-24	107.95	108.05	107.92	108.01	1248819
2015-12-28	108.03	108.13	107.99	108.01	3736430
2015-12-29	107.92	107.98	107.62	107.74	3094619
2015-12-30	107.64	107.78	107.60	107.72	3731393
2015-12-31	107.87	108.03	107.82	108.01	3406140
2016-01-04	108.09	108.29	107.93	107.97	3690995
2016-01-05	107.87	108.12	107.87	108.02	2732887
2016-01-06	108.34	108.46	108.22	108.43	2916018
2016-01-07	108.40	108.47	108.21	108.42	2469015
2016-01-08	108.57	108.71	108.35	108.66	4017144
2016-01-11	108.39	108.59	108.34	108.35	2820542
2016-01-12	108.44	108.82	108.36	108.59	3318448
2016-01-13	108.60	108.93	108.55	108.84	3011466
2016-01-14	108.79	108.89	108.58	108.80	5322713
2016-01-15	109.08	109.12	108.83	108.93	3348853
2016-01-19	108.85	108.96	108.72	108.82	4209886
2016-01-20	109.10	109.18	108.87	108.91	4349924
2016-01-21	109.08	109.08	108.74	108.76	7256021
2016-01-22	108.72	108.85	108.59	108.84	3258715
2016-01-25	108.95	108.98	108.77	108.78	3285000
2016-01-26	108.90	109.00	108.77	108.92	2604142
2016-01-27	108.91	109.01	108.72	108.94	1645315
2016-01-28	108.99	109.10	108.82	109.03	2390647
2016-01-29	109.41	109.48	109.25	109.35	8632951
2016-02-01	109.10	109.25	108.84	108.99	4512330
2016-02-02	109.23	109.38	109.13	109.32	4835115
2016-02-03	109.26	109.64	109.20	109.31	3700282
2016-02-04	109.34	109.46	109.24	109.42	1880319
2016-02-05	109.24	109.44	109.15	109.32	2155563
2016-02-08	109.59	109.87	109.50	109.74	2818711
2016-02-09	109.92	109.93	109.66	109.73	3023852
2016-02-10	109.82	110.00	109.60	110.00	2318976
2016-02-11	110.41	110.50	110.01	110.07	2928013
2016-02-12	109.92	109.96	109.55	109.77	2968985
2016-02-16	109.54	109.61	109.43	109.50	2356364
2016-02-17	109.43	109.46	109.22	109.44	2446719
2016-02-18	109.50	109.81	109.45	109.77	2844572
2016-02-19	109.80	109.85	109.64	109.79	2278789
2016-02-22	109.77	109.88	109.72	109.82	2421786
2016-02-23	109.63	110.00	109.52	109.84	2337755
2016-02-24	110.12	110.32	109.84	109.88	2473501
2016-02-25	110.09	110.31	110.00	110.16	2335961
2016-02-26	109.90	109.97	109.80	109.96	2068260
2016-02-29	109.94	110.10	109.91	109.86	3694192
2016-03-01	109.93	110.05	109.40	109.54	3984505
2016-03-02	109.45	109.48	109.32	109.42	2624471
2016-03-03	109.42	109.42	109.42	109.55	3632840
2016-03-04	109.55	109.55	109.55	109.38	4461135
2016-03-07	109.39	109.39	109.21	109.35	2823244
2016-03-08	109.73	109.83	109.56	109.62	1984289
2016-03-09	109.62	109.62	109.62	109.57	1468657
2016-03-10	109.57	109.57	109.57	109.62	2828718
2016-03-11	109.62	109.62	109.62	109.42	2065008
2016-03-14	109.49	109.60	109.45	109.48	2186859
2016-03-15	109.48	109.48	109.48	109.38	1746182
2016-03-16	109.39	109.86	109.29	109.85	1888538
2016-03-17	109.95	110.13	109.90	110.08	4116539
2016-03-18	110.19	110.29	110.12	110.17	1909665
2016-03-21	110.06	110.13	109.91	109.93	2152276
2016-03-22	110.27	110.27	109.83	109.86	2023058
2016-03-23	109.96	110.14	109.86	110.10	2885056
2016-03-24	110.10	110.10	110.10	110.11	2846436
2016-03-28	110.15	110.30	110.08	110.19	2918053
2016-03-29	110.19	110.19	110.19	110.52	1886251
2016-03-30	110.49	110.56	110.31	110.48	2764517
2016-03-31	110.52	110.85	110.52	110.83	7003559
2016-04-01	110.53	110.66	110.35	110.51	5374230
2016-04-04	110.60	110.67	110.51	110.62	3176154
2016-04-05	110.62	110.62	110.62	110.77	2954123
2016-04-06	110.80	110.80	110.62	110.75	2027438
2016-04-07	110.98	111.05	110.77	110.99	1876140
2016-04-08	111.00	111.00	110.81	110.88	2318334
2016-04-11	110.87	110.96	110.76	110.96	1718424
2016-04-12	110.85	110.86	110.65	110.78	1984517
2016-04-13	110.74	110.92	110.68	110.83	1769278
2016-04-14	110.76	110.81	110.64	110.64	3596565
2016-04-15	110.80	110.98	110.75	110.95	1579648
2016-04-18	110.91	110.95	110.79	110.94	2146557
2016-04-19	110.94	111.00	110.77	110.93	2019189
2016-04-20	111.02	111.03	110.60	110.66	2376103
2016-04-21	110.52	110.62	110.45	110.51	2692797
2016-04-22	110.65	110.72	110.52	110.52	3795615
2016-04-25	110.52	110.59	110.39	110.40	3118816
2016-04-26	110.48	110.48	110.23	110.35	2326144
2016-04-27	110.53	110.69	110.33	110.68	2337117
2016-04-28	110.68	110.95	110.59	110.90	9405201
2016-04-29	110.82	110.93	110.75	110.68	5112855
2016-05-02	110.74	110.74	110.52	110.61	3553939
2016-05-03	110.89	110.95	110.75	110.81	3044940
2016-05-04	110.91	110.93	110.76	110.86	2920608
2016-05-05	110.92	111.16	110.80	111.14	3008142
2016-05-06	111.12	111.12	110.97	110.97	2718710
2016-05-09	111.11	111.14	111.01	111.04	2173463
2016-05-10	111.06	111.10	110.99	111.09	2103822
2016-05-11	111.06	111.26	111.02	111.09	2507055
2016-05-12	110.92	111.10	110.92	110.99	1938846
2016-05-13	111.08	111.23	111.03	111.20	1511386
2016-05-16	111.19	111.19	110.98	111.01	3134424
2016-05-17	111.03	111.05	110.86	110.86	1769745
2016-05-18	110.78	110.80	110.32	110.40	1900840
2016-05-19	110.47	110.56	110.40	110.47	3461882
2016-05-20	110.54	110.62	110.44	110.54	2655713
2016-05-23	110.54	110.60	110.43	110.52	2244346
2016-05-24	110.56	110.56	110.34	110.46	1759881
2016-05-25	110.54	110.55	110.39	110.48	2743128
2016-05-26	110.64	110.73	110.56	110.65	1614809
2016-05-27	110.68	110.70	110.48	110.63	2164776
2016-05-31	110.41	110.76	110.36	110.48	3368858
2016-06-01	110.59	110.65	110.41	110.42	2941672
2016-06-02	110.56	110.74	110.56	110.70	2013855
2016-06-03	111.15	111.30	111.12	111.30	2210534
2016-06-06	111.17	111.23	111.07	111.15	3278944
2016-06-07	111.24	111.31	111.20	111.25	2157143
2016-06-08	111.30	111.34	111.22	111.29	2148002
2016-06-09	111.50	111.50	111.36	111.37	1543605
2016-06-10	111.54	111.66	111.45	111.52	1368457
2016-06-13	111.57	111.67	111.53	111.61	1661371
2016-06-14	111.68	111.73	111.55	111.56	1871475
2016-06-15	111.67	111.93	111.64	111.80	1732212
2016-06-16	111.92	112.07	111.78	111.87	2533104
2016-06-17	111.86	111.87	111.66	111.79	2730866
2016-06-20	111.57	111.58	111.45	111.48	2043815
2016-06-21	111.55	111.57	111.35	111.40	1882471
2016-06-22	111.44	111.51	111.35	111.47	1734386
2016-06-23	111.33	111.43	111.25	111.28	1721410
2016-06-24	112.11	112.15	111.79	111.86	4080993
2016-06-27	112.33	112.49	112.31	112.33	3018894
2016-06-28	112.54	112.54	112.37	112.47	2951700
2016-06-29	112.53	112.60	112.34	112.39	2745817
2016-06-30	112.51	112.69	112.40	112.40	4154315
2016-07-01	112.72	112.77	112.52	112.65	5235298
2016-07-05	113.03	113.12	112.87	112.95	4739997
2016-07-06	113.09	113.17	112.94	113.16	3150465
2016-07-07	113.00	113.17	112.92	113.08	3122244
2016-07-08	113.08	113.27	113.00	113.25	2910456
2016-07-11	113.19	113.24	112.93	112.95	4423995
2016-07-12	112.81	112.81	112.49	112.61	1970760
2016-07-13	112.82	112.88	112.74	112.77	2363319
2016-07-14	112.51	112.70	112.50	112.67	3345200
2016-07-15	112.58	112.58	112.22	112.26	3612189
2016-07-18	112.49	112.49	112.20	112.32	1547259
2016-07-19	112.48	112.52	112.37	112.51	1787302
2016-07-20	112.42	112.44	112.30	112.41	1808776
2016-07-21	112.27	112.54	112.20	112.51	3043480
2016-07-22	112.38	112.61	112.35	112.53	2315883
2016-07-25	112.58	112.58	112.40	112.40	1680790
2016-07-26	112.58	112.58	112.31	112.40	3540188
2016-07-27	112.52	112.74	112.44	112.73	3047227
2016-07-28	112.64	112.76	112.56	112.72	2640793
2016-07-29	112.88	113.03	112.76	112.81	3671163
2016-08-01	112.50	112.68	112.47	112.55	3149309
2016-08-02	112.36	112.46	112.19	112.22	3643852
2016-08-03	112.31	112.36	112.10	112.34	3777808
2016-08-04	112.54	112.66	112.50	112.55	2002838
2016-08-05	112.54	112.54	112.14	112.17	2474608
2016-08-08	112.16	112.32	112.03	112.24	2604005
2016-08-09	112.40	112.54	112.30	112.53	2981125
2016-08-10	112.61	112.73	112.54	112.66	3185774
2016-08-11	112.73	112.73	112.31	112.36	1807426
2016-08-12	112.72	112.83	112.63	112.63	1889646
2016-08-15	112.57	112.62	112.42	112.43	1950534
2016-08-16	112.49	112.52	112.36	112.36	6250346
2016-08-17	112.45	112.66	112.36	112.57	5210676
2016-08-18	112.64	112.78	112.54	112.73	1963011
2016-08-19	112.53	112.62	112.39	112.48	3287636
2016-08-22	112.66	112.74	112.56	112.65	1808608
2016-08-23	112.78	112.83	112.63	112.68	2583046
2016-08-24	112.79	112.80	112.63	112.64	2312833
2016-08-25	112.55	112.67	112.52	112.52	1613504
2016-08-26	112.69	112.86	112.28	112.34	2513744
2016-08-29	112.55	112.68	112.46	112.65	2156390
2016-08-30	112.71	112.71	112.55	112.59	1712330
2016-08-31	112.64	112.71	112.51	112.36	3024974
2016-09-01	112.10	112.50	112.05	112.46	3777072
2016-09-02	112.44	112.44	112.18	112.31	1730891
2016-09-06	112.36	112.68	112.29	112.55	3745783
2016-09-07	112.76	112.76	112.59	112.61	1839590
2016-09-08	112.50	112.56	112.14	112.22	2605588
2016-09-09	111.96	111.99	111.73	111.73	2763905
2016-09-12	111.76	111.89	111.65	111.82	2358202
2016-09-13	111.93	111.93	111.34	111.51	3005397
2016-09-14	111.47	111.75	111.47	111.65	2089669
2016-09-15	111.60	111.76	111.49	111.72	2270232
2016-09-16	111.75	111.87	111.70	111.80	1701101
2016-09-19	111.73	111.85	111.69	111.71	2026930
2016-09-20	111.90	111.94	111.74	111.75	2078533
2016-09-21	111.69	112.03	111.65	112.03	1899475
2016-09-22	112.10	112.35	112.10	112.26	2017170
2016-09-23	112.31	112.35	112.21	112.23	3415707
2016-09-26	112.28	112.45	112.28	112.37	2326930
2016-09-27	112.57	112.61	112.41	112.51	2881338
2016-09-28	112.58	112.61	112.47	112.54	2853912
2016-09-29	112.41	112.64	112.37	112.54	1668048
2016-09-30	112.57	112.65	112.27	112.42	3679813
2016-10-03	112.21	112.25	112.07	112.09	9372902
2016-10-04	112.09	112.09	111.70	111.71	5022435
2016-10-05	111.69	111.74	111.51	111.56	3368692
2016-10-06	111.57	111.67	111.45	111.56	2059449
2016-10-07	111.64	111.67	111.41	111.58	1867638
2016-10-10	111.47	111.54	111.39	111.53	1295404
2016-10-11	111.49	111.54	111.35	111.36	2753285
2016-10-12	111.39	111.43	111.26	111.40	1668515
2016-10-13	111.60	111.68	111.53	111.56	1964801
2016-10-14	111.47	111.61	111.33	111.37	2471532
2016-10-17	111.45	111.61	111.39	111.56	1556795
2016-10-18	111.54	111.74	111.47	111.74	1583035
2016-10-19	111.68	111.83	111.64	111.80	1550019
2016-10-20	111.84	111.90	111.73	111.76	1420763
2016-10-21	111.80	111.90	111.69	111.83	1776977
2016-10-24	111.81	111.83	111.60	111.66	1385635
2016-10-25	111.58	111.80	111.58	111.66	2344414
2016-10-26	111.57	111.57	111.43	111.44	2684013
2016-10-27	111.28	111.28	111.04	111.16	2330676
2016-10-28	111.11	111.26	111.08	111.16	1713818
2016-10-31	111.30	111.33	111.21	111.09	3260284
2016-11-01	110.88	111.13	110.82	111.03	4724994
2016-11-02	111.12	111.32	111.06	111.16	2572621
2016-11-03	111.03	111.16	111.01	111.01	3254541
2016-11-04	111.15	111.32	111.13	111.24	2013403
2016-11-07	111.14	111.18	111.07	111.11	2030961
2016-11-08	111.13	111.16	110.87	110.93	2107399
2016-11-09	110.53	110.57	109.78	109.90	3657249
2016-11-10	109.66	109.88	109.42	109.45	4179169
2016-11-11	109.46	109.50	109.22	109.25	2804638
2016-11-14	108.64	109.06	108.64	108.81	3055326
2016-11-15	109.00	109.07	108.87	108.89	2252283
2016-11-16	109.01	109.13	108.92	109.13	2165040
2016-11-17	109.01	109.02	108.67	108.72	1904088
2016-11-18	108.81	108.82	108.36	108.37	2767026
2016-11-21	108.56	108.57	108.37	108.46	1705567
2016-11-22	108.59	108.66	108.46	108.56	3465281
2016-11-23	108.18	108.33	107.92	108.18	2497587
2016-11-25	108.30	108.37	108.09	108.17	1071549
2016-11-28	108.38	108.57	108.33	108.55	2476734
2016-11-29	108.50	108.72	108.43	108.67	2178974
2016-11-30	108.23	108.43	108.13	108.03	4627504
2016-12-01	107.75	107.79	107.47	107.68	4691890
2016-12-02	107.93	108.20	107.85	108.02	4269397
2016-12-05	107.94	108.26	107.78	108.11	3398051
2016-12-06	108.14	108.18	108.04	108.09	3306875
2016-12-07	108.22	108.38	108.20	108.37	3796920
2016-12-08	108.18	108.22	108.05	108.17	2822645
2016-12-09	108.08	108.18	107.72	107.84	4530921
2016-12-12	107.70	107.82	107.61	107.74	3074224
2016-12-13	107.87	107.94	107.71	107.88	3665919
2016-12-14	108.07	108.12	107.29	107.29	3544087
2016-12-15	107.37	107.42	107.15	107.16	4619085
2016-12-16	107.16	107.39	107.06	107.23	2981686
2016-12-19	107.40	107.55	107.35	107.51	3202481
2016-12-20	107.30	107.44	107.27	107.41	2871918
2016-12-21	107.50	107.66	107.43	107.39	4066779
2016-12-22	107.34	107.46	107.24	107.39	4110325
2016-12-23	107.54	107.54	107.39	107.42	3821161
2016-12-27	107.19	107.34	107.19	107.34	2661574
2016-12-28	107.33	107.60	107.30	107.51	5609732
2016-12-29	107.73	107.88	107.65	107.84	3649948
2016-12-30	107.88	108.12	107.85	108.06	3690250
2017-01-03	107.73	108.22	107.73	108.17	5079339
2017-01-04	108.16	108.21	108.03	108.20	3297075
2017-01-05	108.37	108.68	108.22	108.65	5165933
2017-01-06	108.43	108.50	108.26	108.29	2910119
2017-01-09	108.54	108.54	108.43	108.47	3030497
2017-01-10	108.45	108.55	108.42	108.44	2396346
2017-01-11	108.53	108.93	108.42	108.57	4465599
2017-01-12	108.78	108.90	108.61	108.61	3036555
2017-01-13	108.50	108.55	108.26	108.42	3293580
2017-01-17	108.81	108.87	108.65	108.79	3685709
2017-01-18	108.60	108.67	108.24	108.32	3115614
2017-01-19	108.06	108.16	107.93	108.04	2387984
2017-01-20	107.94	108.12	107.83	108.08	3524950
2017-01-23	108.22	108.57	108.10	108.38	3063351
2017-01-24	108.33	108.40	108.10	108.21	2049504
2017-01-25	107.98	108.04	107.83	107.92	2912944
2017-01-26	107.86	108.03	107.71	107.99	2046256
2017-01-27	108.03	108.16	108.02	108.08	3096808
2017-01-30	108.16	108.21	108.03	108.03	2946223
2017-01-31	108.08	108.37	108.08	108.07	7552672
2017-02-01	107.77	108.01	107.69	107.92	2994645
2017-02-02	108.06	108.18	107.95	107.98	3490763
2017-02-03	108.12	108.28	107.86	108.01	2728430
2017-02-06	108.22	108.38	108.10	108.32	1827186
2017-02-07	108.30	108.58	108.25	108.43	2659217
2017-02-08	108.61	108.83	108.61	108.74	3873152
2017-02-09	108.61	108.67	108.43	108.48	2736100
2017-02-10	108.26	108.47	108.26	108.46	2365339
2017-02-13	108.34	108.35	108.23	108.30	2189830
2017-02-14	108.30	108.30	107.91	108.06	2809525
2017-02-15	107.92	108.00	107.86	107.89	2138914
2017-02-16	108.01	108.28	108.01	108.12	5257568
2017-02-17	108.37	108.45	108.32	108.36	2228261
2017-02-21	108.24	108.45	108.22	108.35	1980343
2017-02-22	108.54	108.55	108.20	108.42	2655460
2017-02-23	108.56	108.65	108.53	108.60	2168995
2017-02-24	108.88	109.06	108.82	109.00	2670884
2017-02-27	108.95	108.98	108.77	108.80	1998161
2017-02-28	108.80	108.94	108.75	108.54	3840064
2017-03-01	108.12	108.14	107.98	108.04	3280167
2017-03-02	107.93	107.99	107.75	107.84	2299703
2017-03-03	107.92	107.97	107.74	107.92	4293867
2017-03-06	107.94	107.99	107.82	107.87	3678302
2017-03-07	107.80	107.84	107.69	107.73	2237937
2017-03-08	107.39	107.50	107.34	107.47	2834748
2017-03-09	107.32	107.34	107.12	107.14	3527292
2017-03-10	107.23	107.32	107.16	107.30	1905999
2017-03-13	107.21	107.28	107.10	107.12	1658472
2017-03-14	107.08	107.24	107.08	107.16	2639200
2017-03-15	107.25	107.79	107.20	107.78	2163046
2017-03-16	107.68	107.75	107.62	107.66	2369707
2017-03-17	107.72	107.91	107.69	107.89	2368799
2017-03-20	107.86	108.05	107.84	108.05	1635249
2017-03-21	107.93	108.27	107.93	108.27	2049680
2017-03-22	108.44	108.54	108.36	108.42	2643641
2017-03-23	108.44	108.51	108.26	108.45	2071485
2017-03-24	108.35	108.51	108.31	108.36	3374871
2017-03-27	108.65	108.71	108.53	108.62	1977292
2017-03-28	108.63	108.68	108.35	108.37	2016097
2017-03-29	108.48	108.62	108.46	108.61	1965626
2017-03-30	108.52	108.58	108.38	108.41	1733874
2017-03-31	108.44	108.53	108.42	108.49	3717721
2017-04-03	108.31	108.68	108.30	108.67	5198006
2017-04-04	108.61	108.65	108.52	108.57	1627492
2017-04-05	108.48	108.74	108.45	108.69	2304074
2017-04-06	108.64	108.71	108.48	108.68	1725301
2017-04-07	108.80	108.89	108.42	108.44	1783599
2017-04-10	108.53	108.65	108.49	108.58	1903768
2017-04-11	108.76	108.98	108.75	108.89	2200830
2017-04-12	108.93	109.20	108.89	109.13	2432965
2017-04-13	109.25	109.39	109.13	109.27	2339939
2017-04-17	109.30	109.40	109.18	109.21	1646056
2017-04-18	109.41	109.70	109.39	109.65	2369862
2017-04-19	109.47	109.56	109.39	109.48	2148531
2017-04-20	109.31	109.40	109.20	109.31	1867805
2017-04-21	109.40	109.49	109.30	109.34	1539265
2017-04-24	109.05	109.22	109.00	109.18	2745689
2017-04-25	108.99	109.05	108.77	108.82	1888469
2017-04-26	108.85	108.97	108.77	108.96	2893801
2017-04-27	108.94	109.10	108.91	109.06	1660940
2017-04-28	108.98	109.25	108.91	109.25	5774846
2017-05-01	108.86	108.96	108.62	108.73	2510027
2017-05-02	108.68	108.94	108.68	108.88	2841518
2017-05-03	108.97	108.99	108.77	108.77	1923403
2017-05-04	108.55	108.70	108.55	108.68	1897912
2017-05-05	108.72	108.74	108.57	108.70	1421843
2017-05-08	108.63	108.67	108.49	108.49	3568402
2017-05-09	108.43	108.51	108.40	108.50	3084948
2017-05-10	108.60	108.66	108.44	108.53	1653429
2017-05-11	108.35	108.54	108.34	108.52	2331142
2017-05-12	108.81	108.94	108.78	108.92	1329696
2017-05-15	108.85	108.94	108.82	108.88	1770999
2017-05-16	108.88	109.10	108.88	109.02	2051881
2017-05-17	109.35	109.60	109.28	109.58	2464752
2017-05-18	109.54	109.63	109.44	109.52	2107020
2017-05-19	109.51	109.54	109.35	109.52	1503978
2017-05-22	109.43	109.48	109.40	109.45	1642809
2017-05-23	109.50	109.53	109.21	109.24	1334724
2017-05-24	109.25	109.50	109.21	109.43	2719267
2017-05-25	109.45	109.49	109.37	109.48	1558065
2017-05-26	109.46	109.54	109.44	109.44	955267
2017-05-30	109.58	109.66	109.54	109.65	2093241
2017-05-31	109.64	109.81	109.64	109.53	2416515
2017-06-01	109.36	109.50	109.34	109.48	2454539
2017-06-02	109.74	109.89	109.69	109.84	1507368
2017-06-05	109.66	109.74	109.60	109.67	2450624
2017-06-06	109.87	109.95	109.81	109.89	1607846
2017-06-07	109.81	109.87	109.70	109.76	1903624
2017-06-08	109.70	109.70	109.51	109.65	1532737
2017-06-09	109.51	109.63	109.46	109.56	1616833
2017-06-12	109.51	109.70	109.47	109.56	1394766
2017-06-13	109.43	109.60	109.43	109.59	1474335
2017-06-14	110.00	110.18	109.85	109.94	2627482
2017-06-15	109.90	109.90	109.78	109.87	2233855
2017-06-16	109.86	109.97	109.85	109.94	2216671
2017-06-19	109.87	109.90	109.74	109.79	1610466
2017-06-20	109.85	110.03	109.80	109.96	2195500
2017-06-21	109.88	110.04	109.88	109.98	1217369
2017-06-22	110.06	110.09	109.95	110.03	1427444
2017-06-23	110.01	110.11	109.98	110.05	1259120
2017-06-26	110.19	110.24	110.13	110.15	1914565
2017-06-27	109.93	109.98	109.79	109.82	3072302
2017-06-28	109.85	109.88	109.68	109.86	12184475
2017-06-29	109.53	109.68	109.47	109.65	3377194
2017-06-30	109.62	109.63	109.46	109.51	2626939
2017-07-03	109.30	109.30	109.01	109.09	1817281
2017-07-05	109.08	109.18	109.00	109.15	4288609
2017-07-06	108.95	109.00	108.82	108.94	2284910
2017-07-07	108.89	108.95	108.83	108.90	2727445
2017-07-10	108.97	109.02	108.89	108.95	2386444
2017-07-11	108.97	109.10	108.93	109.05	1969064
2017-07-12	109.38	109.43	109.26	109.38	2129850
2017-07-13	109.29	109.31	109.13	109.26	1568304
2017-07-14	109.54	109.56	109.29	109.37	1916631
2017-07-17	109.40	109.48	109.32	109.42	4078495
2017-07-18	109.64	109.71	109.58	109.67	2878592
2017-07-19	109.72	109.75	109.63	109.70	1577734
2017-07-20	109.85	109.88	109.70	109.73	1802663
2017-07-21	109.88	109.96	109.83	109.92	1532056
2017-07-24	109.84	109.92	109.76	109.82	1946019
2017-07-25	109.60	109.63	109.39	109.43	2601670
2017-07-26	109.37	109.71	109.35	109.64	2249859
2017-07-27	109.51	109.59	109.43	109.48	1868732
2017-07-28	109.54	109.70	109.49	109.70	1894332
2017-07-31	109.69	109.73	109.58	109.42	2362989
2017-08-01	109.38	109.72	109.36	109.72	2338876
2017-08-02	109.71	109.77	109.64	109.64	2253372
2017-08-03	109.77	109.94	109.74	109.86	1485193
2017-08-04	109.70	109.72	109.54	109.68	2300875
2017-08-07	109.69	109.72	109.61	109.67	2359826
2017-08-08	109.67	109.69	109.50	109.57	2570876
2017-08-09	109.87	109.87	109.66	109.67	2308932
2017-08-10	109.70	109.85	109.67	109.78	2004163
2017-08-11	109.75	109.94	109.68	109.87	1913253
2017-08-14	109.84	109.90	109.74	109.82	2294261
2017-08-15	109.56	109.72	109.56	109.66	2177420
2017-08-16	109.54	109.93	109.54	109.86	1956479
2017-08-17	109.83	110.02	109.78	110.02	5403527
2017-08-18	110.05	110.14	109.89	109.95	1564794
2017-08-21	110.01	110.09	109.97	110.03	1717640
2017-08-22	109.99	110.02	109.87	109.93	1992321
2017-08-23	110.08	110.19	110.01	110.18	1894934
2017-08-24	110.07	110.16	109.99	110.04	2102142
2017-08-25	110.05	110.19	110.01	110.12	2326792
2017-08-28	110.17	110.24	110.10	110.16	4476080
2017-08-29	110.48	110.49	110.26	110.32	2092244
2017-08-30	110.27	110.33	110.24	110.30	1505746
2017-08-31	110.31	110.46	110.31	110.22	5308381
2017-09-01	110.19	110.22	109.91	109.97	2824636
2017-09-05	110.27	110.50	110.21	110.42	2257109
2017-09-06	110.42	110.52	110.23	110.30	2720188
2017-09-07	110.43	110.66	110.42	110.57	1648825
2017-09-08	110.54	110.58	110.43	110.44	2363231
2017-09-11	110.27	110.29	110.10	110.14	2492743
2017-09-12	110.04	110.06	109.92	109.98	2403562
2017-09-13	110.00	110.04	109.86	109.87	1304102
2017-09-14	109.81	109.97	109.81	109.93	1704216
2017-09-15	110.00	110.04	109.86	109.91	2818046
2017-09-18	109.86	109.90	109.77	109.86	1946411
2017-09-19	109.91	109.96	109.79	109.80	1407196
2017-09-20	109.84	109.92	109.59	109.71	1356768
2017-09-21	109.82	109.85	109.68	109.69	2210883
2017-09-22	109.86	109.90	109.75	109.77	1461846
2017-09-25	109.85	110.04	109.82	110.03	3937638
2017-09-26	109.95	110.02	109.88	109.99	2749892
2017-09-27	109.67	109.75	109.60	109.67	3042751
2017-09-28	109.58	109.72	109.51	109.68	1702507
2017-09-29	109.74	109.77	109.54	109.59	5770818
2017-10-02	109.43	109.51	109.33	109.43	5692248
2017-10-03	109.46	109.54	109.40	109.52	2462485
2017-10-04	109.56	109.57	109.41	109.49	2673151
2017-10-05	109.54	109.54	109.37	109.44	1909925
2017-10-06	109.22	109.42	109.15	109.28	1823984
2017-10-09	109.35	109.43	109.30	109.43	1810558
2017-10-10	109.47	109.61	109.40	109.44	1635802
2017-10-11	109.47	109.53	109.42	109.46	1866393
2017-10-12	109.56	109.61	109.48	109.59	1933369
2017-10-13	109.82	109.87	109.69	109.86	1743840
2017-10-16	109.75	109.81	109.66	109.75	3788111
2017-10-17	109.62	109.74	109.55	109.71	1764831
2017-10-18	109.51	109.56	109.46	109.54	1663836
2017-10-19	109.71	109.75	109.54	109.62	1876987
2017-10-20	109.32	109.41	109.26	109.30	2014321
2017-10-23	109.40	109.47	109.36	109.42	2000787
2017-10-24	109.23	109.29	109.17	109.19	1722478
2017-10-25	108.96	109.13	108.95	109.12	2945419
2017-10-26	109.20	109.23	108.98	109.00	2163496
2017-10-27	109.07	109.26	109.04	109.24	1902541
2017-10-30	109.43	109.56	109.36	109.54	2384812
2017-10-31	109.52	109.55	109.44	109.24	3719883
2017-11-01	109.17	109.41	109.17	109.29	2959362
2017-11-02	109.35	109.50	109.33	109.35	2160492
2017-11-03	109.48	109.48	109.29	109.45	1781239
2017-11-06	109.56	109.59	109.46	109.55	1292977
2017-11-07	109.58	109.61	109.49	109.58	2015511
2017-11-08	109.54	109.60	109.46	109.51	2742622
2017-11-09	109.39	109.46	109.30	109.43	2479760
2017-11-10	109.06	109.15	108.97	108.99	1751136
2017-11-13	109.11	109.11	108.96	108.99	1891563
2017-11-14	109.01	109.12	109.00	109.10	2799949
2017-11-15	109.26	109.38	109.14	109.31	2495653
2017-11-16	109.22	109.32	109.18	109.19	1912596
2017-11-17	109.33	109.39	109.26	109.31	3544593
2017-11-20	109.23	109.30	109.18	109.25	2639133
2017-11-21	109.39	109.43	109.22	109.36	2297395
2017-11-22	109.40	109.56	109.38	109.55	6104105
2017-11-24	109.50	109.56	109.48	109.53	1693471
2017-11-27	109.53	109.58	109.44	109.53	2653260
2017-11-28	109.59	109.63	109.47	109.53	5126887
2017-11-29	109.27	109.32	109.18	109.26	2423666
2017-11-30	109.25	109.30	109.02	108.84	4011274
2017-12-01	109.02	109.48	108.85	109.16	3410153
2017-12-04	109.03	109.17	109.00	109.26	2652809
2017-12-05	109.09	109.26	109.08	109.44	2995529
2017-12-06	109.42	109.52	109.37	109.37	2965777
2017-12-07	109.44	109.46	109.15	109.23	2584120
2017-12-08	109.21	109.29	109.15	109.19	1684998
2017-12-11	109.29	109.32	109.13	109.15	2612378
2017-12-12	109.07	109.11	108.95	109.10	3142615
2017-12-13	109.23	109.55	109.14	109.41	3109545
2017-12-14	109.31	109.51	109.23	109.44	4126106
2017-12-15	109.42	109.55	109.32	109.47	2403655
2017-12-18	109.47	109.47	109.25	109.33	4474295
2017-12-19	109.14	109.16	108.89	109.01	2820942
2017-12-20	108.75	108.88	108.71	108.72	4002532
2017-12-21	108.76	108.87	108.73	108.82	2374500
2017-12-22	108.82	108.89	108.81	108.87	3292848
2017-12-26	108.91	109.01	108.87	108.96	1873401
2017-12-27	109.02	109.33	109.02	109.30	2046950
2017-12-28	109.22	109.26	109.14	109.22	2895441
2017-12-29	109.28	109.39	109.24	109.33	2813359
2018-01-02	109.26	109.31	108.97	109.17	8851239
2018-01-03	109.25	109.25	109.09	109.18	2441732
2018-01-04	109.02	109.15	108.97	109.11	2945384
2018-01-05	109.15	109.15	108.95	109.04	4322873
2018-01-08	109.11	109.11	108.95	109.01	3394498
2018-01-09	108.91	108.91	108.69	108.71	2301454
2018-01-10	108.48	108.72	108.43	108.71	4194349
2018-01-11	108.66	108.86	108.61	108.76	3470415
2018-01-12	108.64	108.83	108.63	108.74	3605930
2018-01-16	108.87	108.98	108.72	108.77	6794442
2018-01-17	108.73	108.84	108.62	108.65	3146296
2018-01-18	108.43	108.53	108.35	108.41	2896531
2018-01-19	108.40	108.40	108.14	108.18	2933808
2018-01-22	108.22	108.30	108.11	108.14	3983269
2018-01-23	108.33	108.44	108.29	108.40	4775565
2018-01-24	108.25	108.32	108.15	108.29	2362273
2018-01-25	108.26	108.57	108.19	108.57	9851621
2018-01-26	108.51	108.51	108.27	108.37	3808163
2018-01-29	108.14	108.25	108.02	108.18	3974875
2018-01-30	108.12	108.12	107.92	108.01	3659538
2018-01-31	108.20	108.21	107.88	107.85	8066895
2018-02-01	107.75	107.83	107.48	107.52	9678708
2018-02-02	107.25	107.35	107.10	107.20	4779286
2018-02-05	107.13	107.81	107.00	107.63	5991702
2018-02-06	107.46	107.56	107.28	107.32	6031378
2018-02-07	107.43	107.44	107.00	107.08	4115631
2018-02-08	106.84	107.14	106.77	106.90	4761578
2018-02-09	106.72	107.07	106.70	106.76	5926119
2018-02-12	106.74	106.95	106.66	106.79	5421413
2018-02-13	106.79	106.91	106.70	106.82	4256198
2018-02-14	106.57	106.66	106.40	106.46	4317006
2018-02-15	106.56	106.73	106.53	106.59	2878890
2018-02-16	106.85	106.88	106.71	106.80	3648896
2018-02-20	106.69	106.71	106.55	106.69	2907353
2018-02-21	106.77	106.80	106.26	106.35	3223807
2018-02-22	106.49	106.56	106.36	106.36	2485375
2018-02-23	106.61	106.76	106.57	106.63	2398139
2018-02-26	106.88	106.95	106.69	106.71	4617332
2018-02-27	106.78	106.82	106.38	106.48	5704682
2018-02-28	106.59	106.77	106.54	106.53	9614100
2018-03-01	106.54	106.72	106.38	106.63	7335507
2018-03-02	106.47	106.55	106.36	106.46	3717333
2018-03-05	106.60	106.65	106.28	106.40	3307229
2018-03-06	106.45	106.56	106.38	106.42	1932134
2018-03-07	106.51	106.55	106.37	106.40	3448700
2018-03-08	106.42	106.63	106.42	106.57	2396210
2018-03-09	106.43	106.46	106.30	106.37	3669435
2018-03-12	106.43	106.49	106.37	106.43	4149551
2018-03-13	106.59	106.60	106.45	106.57	2727516
2018-03-14	106.54	106.85	106.52	106.75	3126465
2018-03-15	106.73	106.81	106.64	106.76	3045480
2018-03-16	106.62	106.72	106.60	106.70	2552666
2018-03-19	106.56	106.74	106.53	106.59	2263306
2018-03-20	106.44	106.51	106.40	106.42	3000736
2018-03-21	106.32	106.48	106.08	106.41	2994423
2018-03-22	106.67	106.80	106.49	106.61	3334408
2018-03-23	106.46	106.70	106.46	106.61	3618720
2018-03-26	106.64	106.71	106.47	106.57	4546535
2018-03-27	106.63	106.95	106.61	106.88	4537652
2018-03-28	107.05	107.10	106.88	106.94	5617206
2018-03-29	106.95	107.26	106.95	107.25	9190690
2018-04-02	106.90	107.04	106.82	106.90	7280259
2018-04-03	106.82	106.87	106.74	106.78	9916091
2018-04-04	106.90	106.93	106.79	106.82	6200862
2018-04-05	106.71	106.76	106.63	106.67	2592453
2018-04-06	106.89	106.98	106.79	106.91	2814781
2018-04-09	106.83	107.00	106.78	107.00	3746468
2018-04-10	106.95	106.99	106.83	106.92	2955469
2018-04-11	107.05	107.06	106.93	107.01	8598940
2018-04-12	106.91	106.93	106.76	106.77	3898969
2018-04-13	106.69	106.84	106.67	106.80	2764839
2018-04-16	106.64	106.84	106.61	106.82	3860835
2018-04-17	106.81	106.89	106.75	106.85	2362997
2018-04-18	106.74	106.75	106.54	106.55	2231676
2018-04-19	106.34	106.39	106.24	106.29	10985057
2018-04-20	106.15	106.24	106.00	106.00	2766030
2018-04-23	105.98	106.01	105.90	105.95	2620804
2018-04-24	105.85	105.92	105.78	105.81	3442319
2018-04-25	105.72	105.74	105.60	105.67	3784953
2018-04-26	105.83	105.90	105.76	105.85	4870388
2018-04-27	105.96	106.04	105.94	105.98	3806396
2018-04-30	106.01	106.12	105.99	105.75	4692614
2018-05-01	105.73	105.79	105.60	105.67	3027047
2018-05-02	105.70	105.78	105.62	105.67	2560752
2018-05-03	105.82	105.95	105.78	105.79	4499248
2018-05-04	105.92	105.93	105.71	105.86	2317096
2018-05-07	105.88	105.88	105.77	105.81	1533669
2018-05-08	105.66	105.75	105.60	105.69	2591700
2018-05-09	105.56	105.64	105.52	105.57	2507491
2018-05-10	105.75	105.82	105.69	105.81	2096721
2018-05-11	105.90	105.90	105.76	105.86	2034081
2018-05-14	105.79	105.85	105.74	105.76	2183502
2018-05-15	105.49	105.49	105.19	105.29	2166440
2018-05-16	105.36	105.42	105.15	105.17	2477507
2018-05-17	105.19	105.21	105.00	105.03	2789005
2018-05-18	105.16	105.32	105.16	105.30	2151118
2018-05-21	105.28	105.37	105.24	105.31	1952244
2018-05-22	105.32	105.37	105.28	105.31	2246365
2018-05-23	105.50	105.65	105.48	105.60	6061860
2018-05-24	105.82	105.96	105.82	105.89	2903289
2018-05-25	106.10	106.18	106.03	106.12	2508114
2018-05-29	106.37	107.00	106.32	106.82	3494325
2018-05-30	106.54	106.67	106.40	106.55	3158167
2018-05-31	106.52	106.67	106.39	106.21	5157385
2018-06-01	105.95	106.13	105.91	106.08	6206774
2018-06-04	106.00	106.01	105.79	105.83	4288082
2018-06-05	105.99	106.04	105.85	105.91	1848314
2018-06-06	105.71	105.75	105.58	105.67	2705824
2018-06-07	105.64	106.12	105.62	105.90	2724806
2018-06-08	105.75	105.90	105.74	105.75	3416767
2018-06-11	105.65	105.74	105.57	105.64	4330767
2018-06-12	105.56	105.69	105.56	105.67	3546472
2018-06-13	105.68	105.75	105.38	105.57	3627325
2018-06-14	105.75	105.86	105.69	105.84	4689627
2018-06-15	106.01	106.09	105.86	105.88	2361806
2018-06-18	105.93	105.93	105.80	105.90	2359348
2018-06-19	106.05	106.11	105.98	106.01	2184239
2018-06-20	106.06	106.06	105.79	105.81	2403650
2018-06-21	105.88	105.96	105.81	105.84	2895519
2018-06-22	105.82	105.94	105.80	105.94	1957177
2018-06-25	105.95	106.04	105.86	105.88	5522854
2018-06-26	105.99	106.05	105.94	106.05	2665205
2018-06-27	106.23	106.31	106.16	106.24	3001320
2018-06-28	106.28	106.29	106.16	106.23	1798917
2018-06-29	106.30	106.42	106.25	106.32	7117325
2018-07-02	106.10	106.13	105.99	105.99	7159907
2018-07-03	106.03	106.21	106.03	106.21	2425106
2018-07-05	106.22	106.34	106.21	106.31	2739896
2018-07-06	106.41	106.45	106.32	106.42	2598654
2018-07-09	106.29	106.34	106.25	106.32	1926043
2018-07-10	106.28	106.30	106.19	106.24	2489718
2018-07-11	106.33	106.35	106.22	106.28	5385003
2018-07-12	106.26	106.42	106.26	106.41	2145797
2018-07-13	106.44	106.52	106.44	106.51	2235587
2018-07-16	106.35	106.40	106.24	106.39	2116503
2018-07-17	106.40	106.45	106.29	106.35	2964094
2018-07-18	106.36	106.39	106.27	106.32	1760866
2018-07-19	106.34	106.55	106.31	106.48	2163249
2018-07-20	106.38	106.44	106.20	106.27	3024605
2018-07-23	106.17	106.19	105.89	105.90	1848649
2018-07-24	105.92	106.07	105.90	106.05	3590304
2018-07-25	106.12	106.17	105.95	106.06	3318287
2018-07-26	106.10	106.15	105.95	106.00	2245020
2018-07-27	106.13	106.16	106.04	106.08	2637432
2018-07-30	105.94	106.05	105.91	105.97	5518246
2018-07-31	106.11	106.18	106.05	105.80	5928141
2018-08-01	105.55	105.76	105.51	105.70	4534062
2018-08-02	105.76	105.76	105.65	105.74	3671901
2018-08-03	105.81	105.98	105.81	105.97	2542872
2018-08-06	106.03	106.11	106.00	106.04	4120024
2018-08-07	105.97	105.97	105.83	105.85	2532774
2018-08-08	105.83	105.91	105.80	105.85	1937527
2018-08-09	105.97	106.04	105.93	106.00	2386423
2018-08-10	106.11	106.36	106.11	106.23	4136263
2018-08-13	106.16	106.30	106.15	106.29	2786252
2018-08-14	106.30	106.33	106.16	106.19	6087441
2018-08-15	106.29	106.44	106.25	106.34	4652701
2018-08-16	106.38	106.42	106.24	106.40	2658190
2018-08-17	106.43	106.55	106.38	106.46	2071108
2018-08-20	106.59	106.68	106.53	106.67	2355530
2018-08-21	106.58	106.62	106.51	106.58	2834967
2018-08-22	106.66	106.71	106.57	106.67	2189962
2018-08-23	106.67	106.71	106.61	106.61	1568629
2018-08-24	106.50	106.73	106.49	106.73	3649676
2018-08-27	106.59	106.66	106.56	106.59	3233506
2018-08-28	106.45	106.49	106.36	106.39	2558087
2018-08-29	106.38	106.41	106.29	106.37	2792416
2018-08-30	106.47	106.50	106.38	106.42	2803229
2018-08-31	106.58	106.60	106.41	106.17	3308670
2018-09-04	106.02	106.12	105.98	106.06	3164000
2018-09-05	106.05	106.08	105.96	106.01	2788329
2018-09-06	106.09	106.27	106.09	106.19	2248481
2018-09-07	105.92	105.94	105.81	105.81	2571740
2018-09-10	105.85	105.95	105.85	105.91	3305683
2018-09-11	105.78	105.84	105.70	105.73	4918982
2018-09-12	105.81	105.89	105.80	105.80	4168939
2018-09-13	105.96	106.00	105.85	105.87	2280187
2018-09-14	105.72	105.79	105.66	105.67	2693325
2018-09-17	105.65	105.78	105.60	105.67	5721676
2018-09-18	105.59	105.60	105.39	105.44	2206031
2018-09-19	105.42	105.43	105.22	105.24	2700645
2018-09-20	105.23	105.45	105.23	105.38	2897990
2018-09-21	105.34	105.47	105.32	105.46	2792572
2018-09-24	105.33	105.46	105.31	105.36	1894985
2018-09-25	105.25	105.31	105.18	105.31	2059394
2018-09-26	105.37	105.60	105.34	105.56	2912060
2018-09-27	105.50	105.64	105.50	105.63	2528176
2018-09-28	105.69	105.71	105.51	105.26	4883958
2018-10-01	105.35	105.35	105.20	105.24	3517615
2018-10-02	105.32	105.46	105.25	105.36	6912595
2018-10-03	105.22	105.24	104.75	104.86	2540483
2018-10-04	104.65	104.72	104.47	104.56	5268197
2018-10-05	104.46	104.48	104.19	104.33	3460512
2018-10-08	104.38	104.40	104.29	104.29	2267961
2018-10-09	104.39	104.51	104.32	104.44	21903180
2018-10-10	104.34	104.46	104.23	104.41	3834833
2018-10-11	104.59	104.86	104.51	104.72	7053895
2018-10-12	104.71	104.87	104.68	104.75	5017438
2018-10-15	104.73	104.78	104.62	104.68	3047742
2018-10-16	104.69	104.74	104.58	104.74	5750136
2018-10-17	104.71	104.77	104.52	104.53	2844251
2018-10-18	104.39	104.62	104.38	104.46	3158160
2018-10-19	104.47	104.55	104.34	104.37	2985836
2018-10-22	104.47	104.52	104.34	104.35	2807288
2018-10-23	104.67	104.74	104.48	104.48	3524332
2018-10-24	104.69	104.81	104.67	104.75	4465115
2018-10-25	104.71	104.77	104.61	104.66	8290193
2018-10-26	104.88	105.05	104.87	104.90	5811430
2018-10-29	104.86	104.89	104.72	104.79	5075124
2018-10-30	104.68	104.78	104.64	104.64	2551951
2018-10-31	104.50	104.70	104.50	104.33	14880451
2018-11-01	104.22	104.41	104.21	104.34	7918997
2018-11-02	104.25	104.29	103.94	104.03	4491534
2018-11-05	104.14	104.17	104.07	104.10	3412593
2018-11-06	104.09	104.17	104.06	104.11	2619867
2018-11-07	104.25	104.36	104.14	104.20	4677344
2018-11-08	104.19	104.22	104.00	104.01	3489240
2018-11-09	104.07	104.25	104.07	104.14	2901862
2018-11-12	104.31	104.35	104.25	104.31	2779740
2018-11-13	104.30	104.37	104.21	104.35	2977135
2018-11-14	104.22	104.50	104.20	104.36	3395933
2018-11-15	104.48	104.51	104.31	104.49	3861267
2018-11-16	104.55	104.71	104.51	104.66	3332603
2018-11-19	104.61	104.73	104.61	104.65	4673171
2018-11-20	104.67	104.72	104.61	104.61	3162710
2018-11-21	104.60	104.69	104.58	104.68	5701650
2018-11-23	104.84	104.84	104.65	104.65	1665891
2018-11-26	104.67	104.67	104.59	104.63	4326052
2018-11-27	104.58	104.74	104.58	104.66	4107650
2018-11-28	104.63	104.91	104.57	104.86	8513892
2018-11-29	104.92	104.99	104.84	104.91	5922602
2018-11-30	104.93	104.96	104.82	104.62	6126215
2018-12-03	104.69	104.86	104.63	104.80	14037859
2018-12-04	104.98	105.28	104.94	105.08	5365152
2018-12-06	105.29	105.54	105.28	105.34	7396761
2018-12-07	105.39	105.55	105.28	105.48	5440236
2018-12-10	105.55	105.63	105.43	105.55	6096047
2018-12-11	105.63	105.72	105.51	105.58	8086242
2018-12-12	105.48	105.57	105.46	105.50	8088958
2018-12-13	105.59	105.65	105.53	105.53	5762548
2018-12-14	105.68	105.68	105.56	105.56	6265024
2018-12-17	105.66	105.78	105.61	105.53	7630451
2018-12-18	105.63	105.84	105.63	105.84	6626140
2018-12-19	105.88	106.17	105.79	105.94	7264847
2018-12-20	106.10	106.12	105.81	105.84	7695043
2018-12-21	105.94	105.96	105.76	105.79	10381249
2018-12-24	105.95	106.00	105.81	105.86	7196077
2018-12-26	105.92	106.00	105.63	105.66	8606928
2018-12-27	105.95	106.06	105.77	105.83	10562240
2018-12-28	105.97	106.22	105.94	106.22	7019644
2018-12-31	106.12	106.51	106.11	106.49	9671788
2019-01-02	106.55	106.61	106.47	106.57	11200737
2019-01-03	106.57	107.08	106.57	107.01	6497102
2019-01-04	106.66	106.72	106.55	106.69	8148986
2019-01-07	106.72	106.79	106.46	106.51	7433691
2019-01-08	106.40	106.53	106.38	106.43	4395589
2019-01-09	106.42	106.57	106.40	106.52	5458087
2019-01-10	106.52	106.56	106.33	106.40	3532551
2019-01-11	106.58	106.66	106.50	106.55	5759032
2019-01-14	106.57	106.61	106.40	106.40	7544314
2019-01-15	106.54	106.55	106.33	106.42	3690211
2019-01-16	106.33	106.52	106.31	106.51	4007835
2019-01-17	106.53	106.53	106.34	106.43	5546970
2019-01-18	106.37	106.48	106.28	106.35	5643389
2019-01-22	106.44	106.62	106.44	106.44	6823956
2019-01-23	106.38	106.59	106.37	106.55	3222846
2019-01-24	106.72	106.84	106.67	106.73	7308898
2019-01-25	106.64	106.70	106.56	106.68	3469453
2019-01-28	106.62	106.75	106.58	106.62	7365747
2019-01-29	106.73	106.93	106.69	106.90	6158607
2019-01-30	106.79	107.15	106.79	107.14	6350434
2019-01-31	107.30	107.53	107.29	107.19	14766451
2019-02-01	107.09	107.15	106.88	106.97	7227896
2019-02-04	106.83	106.90	106.77	106.88	14227726
2019-02-05	106.95	107.14	106.95	107.11	8913510
2019-02-06	107.20	107.22	106.99	107.05	6449575
2019-02-07	107.15	107.20	107.03	107.10	3938913
2019-02-08	107.17	107.38	107.17	107.34	4288562
2019-02-11	107.23	107.28	107.15	107.23	3521028
2019-02-12	107.22	107.26	107.12	107.25	3136691
2019-02-13	107.08	107.14	107.01	107.06	2526097
2019-02-14	107.33	107.35	107.17	107.22	2908486
2019-02-15	107.25	107.31	107.19	107.30	2413984
2019-02-19	107.43	107.45	107.28	107.36	6235519
2019-02-20	107.37	107.39	107.28	107.37	3231241
2019-02-21	107.16	107.18	107.10	107.13	3676956
2019-02-22	107.25	107.52	107.22	107.40	2731541
2019-02-25	107.35	107.40	107.30	107.37	3645391
2019-02-26	107.53	107.57	107.43	107.49	4759394
2019-02-27	107.40	107.40	107.21	107.26	2988342
2019-02-28	107.26	107.29	107.03	106.80	11872108
2019-03-01	106.77	106.84	106.61	106.63	5526990
2019-03-04	106.74	106.84	106.69	106.76	3837156
2019-03-05	106.73	106.84	106.67	106.83	5835845
2019-03-06	106.88	107.07	106.85	106.99	4834023
2019-03-07	107.16	107.35	107.12	107.29	6089153
2019-03-08	107.31	107.47	107.24	107.43	4943131
2019-03-11	107.44	107.47	107.35	107.44	5638411
2019-03-12	107.50	107.67	107.43	107.64	5243350
2019-03-13	107.56	107.61	107.51	107.59	2608927
2019-03-14	107.57	107.58	107.39	107.43	2955400
2019-03-15	107.65	107.74	107.57	107.70	2756917
2019-03-18	107.67	107.70	107.63	107.68	2295491
2019-03-19	107.58	107.71	107.53	107.62	2928330
2019-03-20	107.71	108.09	107.67	108.06	4236169
2019-03-21	108.13	108.18	108.05	108.08	4192702
2019-03-22	108.46	108.76	108.37	108.62	2464093
2019-03-25	108.63	108.99	108.60	108.82	4971284
2019-03-26	108.76	108.93	108.71	108.84	3120549
2019-03-27	109.00	109.18	108.99	109.07	3719559
2019-03-28	109.06	109.14	108.96	109.08	6070991
2019-03-29	108.85	109.07	108.83	108.80	5988628
2019-04-01	108.62	108.62	108.28	108.31	11261856
2019-04-02	108.39	108.46	108.32	108.43	8080094
2019-04-03	108.24	108.32	108.19	108.23	3731127
2019-04-04	108.25	108.32	108.20	108.31	3676929
2019-04-05	108.27	108.41	108.23	108.39	2236562
2019-04-08	108.39	108.40	108.30	108.34	9485306
2019-04-09	108.47	108.52	108.39	108.40	3753769
2019-04-10	108.55	108.64	108.50	108.61	4682046
2019-04-11	108.53	108.53	108.42	108.48	2827701
2019-04-12	108.26	108.35	108.22	108.27	2390560
2019-04-15	108.21	108.30	108.21	108.25	2546204
2019-04-16	108.12	108.21	108.02	108.06	4093942
2019-04-17	108.09	108.19	108.05	108.05	3390171
2019-04-18	108.23	108.29	108.16	108.19	2217221
2019-04-22	108.13	108.16	108.05	108.06	5725612
2019-04-23	108.18	108.28	108.15	108.25	3422712
2019-04-24	108.42	108.53	108.42	108.50	3000163
2019-04-25	108.47	108.55	108.42	108.49	2648150
2019-04-26	108.74	108.75	108.66	108.71	2299929
2019-04-29	108.56	108.62	108.49	108.52	2782634
2019-04-30	108.56	108.68	108.51	108.32	7491505
2019-05-01	108.47	108.76	108.32	108.40	6387902
2019-05-02	108.33	108.33	108.10	108.16	3379510
2019-05-03	108.32	108.42	108.28	108.34	2326299
2019-05-06	108.56	108.57	108.44	108.48	4609083
2019-05-07	108.63	108.70	108.59	108.61	3051351
2019-05-08	108.74	108.81	108.55	108.59	5946381
2019-05-09	108.78	108.81	108.55	108.65	4847612
2019-05-10	108.74	108.82	108.63	108.67	5257496
2019-05-13	108.83	108.98	108.82	108.85	6733774
2019-05-14	108.90	108.97	108.87	108.94	6217044
2019-05-15	109.16	109.18	109.00	109.13	2666488
2019-05-16	109.04	109.04	108.95	109.00	2756957
2019-05-17	109.12	109.15	108.94	109.03	2090829
2019-05-20	108.98	109.06	108.86	108.88	2035034
2019-05-21	108.86	108.91	108.81	108.87	2029825
2019-05-22	108.95	109.09	108.92	109.05	3509876
2019-05-23	109.18	109.50	109.14	109.37	4922489
2019-05-24	109.37	109.45	109.33	109.41	2010339
2019-05-28	109.57	109.65	109.50	109.57	6270138
2019-05-29	109.73	109.85	109.60	109.60	5634417
2019-05-30	109.77	109.94	109.65	109.89	3305173
2019-05-31	110.01	110.64	110.00	110.14	9204082
2019-06-03	110.26	110.52	110.17	110.40	7137903
2019-06-04	110.28	110.38	110.13	110.30	5131883
2019-06-05	110.36	110.47	110.23	110.24	3253509
2019-06-06	110.34	110.42	110.16	110.22	2660352
2019-06-07	110.64	110.67	110.45	110.53	3697054
2019-06-10	110.36	110.36	110.22	110.24	3992934
2019-06-11	110.21	110.25	110.17	110.22	4374559
2019-06-12	110.28	110.41	110.26	110.36	2797629
2019-06-13	110.43	110.62	110.40	110.60	2293318
2019-06-14	110.51	110.63	110.48	110.57	1901165
2019-06-17	110.52	110.60	110.46	110.54	3312647
2019-06-18	110.94	110.97	110.71	110.84	3640299
2019-06-19	110.71	111.22	110.65	111.22	2895875
2019-06-20	111.39	111.57	111.34	111.41	4224311
2019-06-21	111.22	111.26	111.04	111.12	4640233
2019-06-24	111.23	111.38	111.22	111.32	3079779
2019-06-25	111.36	111.44	111.22	111.34	3111092
2019-06-26	111.29	111.31	111.06	111.09	3703224
2019-06-27	111.25	111.41	111.16	111.40	2963646
2019-06-28	111.36	111.47	111.32	111.35	9887791
2019-07-01	111.25	111.27	111.01	111.18	4199232
2019-07-02	111.20	111.41	111.14	111.38	5765417
2019-07-03	111.44	111.60	111.43	111.56	1324832
2019-07-05	111.21	111.21	110.91	111.09	2461249
2019-07-08	111.23	111.26	111.03	111.03	3041397
2019-07-09	111.04	111.06	110.95	111.00	2525797
2019-07-10	111.14	111.16	110.97	111.08	4589808
2019-07-11	111.06	111.06	110.67	110.67	3303803
2019-07-12	110.67	110.85	110.67	110.79	3836296
2019-07-15	110.87	110.96	110.85	110.95	3619073
2019-07-16	110.75	110.83	110.64	110.83	2149083
2019-07-17	110.93	111.14	110.91	111.12	2985610
2019-07-18	111.10	111.33	111.06	111.30	5982223
2019-07-19	111.22	111.29	111.14	111.17	3150774
2019-07-22	111.41	111.41	111.30	111.31	2855073
2019-07-23	111.27	111.32	111.16	111.20	2659305
2019-07-24	111.33	111.41	111.30	111.36	2783254
2019-07-25	111.33	111.33	111.05	111.19	2976838
2019-07-26	111.32	111.32	111.14	111.21	4669019
2019-07-29	111.30	111.35	111.22	111.26	4167109
2019-07-30	111.27	111.33	111.16	111.25	2409278
2019-07-31	111.30	111.59	111.07	111.04	10034514
2019-08-01	111.34	111.95	111.26	111.91	5709211
2019-08-02	111.93	112.04	111.82	111.95	3293739
2019-08-05	112.28	112.58	112.25	112.44	7626602
2019-08-06	112.47	112.76	112.40	112.74	5151810
2019-08-07	113.17	113.29	112.61	112.68	9156551
2019-08-08	112.51	112.82	112.33	112.79	3707196
2019-08-09	112.86	112.95	112.58	112.64	2432292
2019-08-12	112.93	113.19	112.87	113.05	2474866
2019-08-13	113.15	113.15	112.79	112.89	3048473
2019-08-14	113.28	113.38	113.21	113.24	2829922
2019-08-15	113.39	113.91	113.37	113.76	2822315
2019-08-16	113.57	113.69	113.36	113.67	5209017
2019-08-19	113.34	113.46	113.27	113.37	2900796
2019-08-20	113.67	113.70	113.56	113.68	2253593
2019-08-21	113.51	113.83	113.51	113.62	3815389
2019-08-22	113.51	113.68	113.30	113.32	6294965
2019-08-23	113.34	113.91	113.31	113.78	3772105
2019-08-26	113.84	113.95	113.67	113.73	5128260
2019-08-27	113.91	114.12	113.87	114.09	3473405
2019-08-28	114.30	114.30	114.04	114.10	5102472
2019-08-29	114.08	114.08	113.84	114.03	2670969
2019-08-30	113.90	114.15	113.89	114.13	4661629
2019-09-03	113.86	114.12	113.69	113.84	6197414
2019-09-04	113.82	114.08	113.82	114.04	3814413
2019-09-05	113.61	113.67	113.30	113.55	5336458
2019-09-06	113.66	113.72	113.56	113.67	3675151
2019-09-09	113.39	113.39	113.18	113.19	2747429
2019-09-10	113.10	113.13	112.58	112.58	3119323
2019-09-11	112.58	112.71	112.56	112.60	2647080
2019-09-12	112.91	112.91	112.34	112.42	4069598
2019-09-13	112.15	112.27	111.75	111.75	2506567
2019-09-16	112.05	112.15	111.89	112.05	2923475
2019-09-17	112.11	112.37	112.02	112.22	2614166
2019-09-18	112.50	112.70	112.29	112.35	2292355
2019-09-19	112.64	112.66	112.45	112.51	2280050
2019-09-20	112.64	112.94	112.59	112.92	2057157
2019-09-23	113.02	113.24	112.94	112.97	3412011
2019-09-24	113.03	113.36	113.03	113.28	2602286
2019-09-25	113.21	113.23	112.74	112.81	3813759
2019-09-26	113.00	113.10	112.94	113.00	4869355
2019-09-27	113.00	113.17	113.00	113.14	4652474
2019-09-30	112.93	113.27	112.92	112.91	6621995
2019-10-01	112.71	113.25	112.63	113.12	5980252
2019-10-02	113.19	113.31	113.09	113.20	9561979
2019-10-03	113.34	113.74	113.32	113.64	5144049
2019-10-04	113.68	113.83	113.63	113.82	3331180
2019-10-07	113.64	113.71	113.51	113.51	2492981
2019-10-08	113.82	113.82	113.49	113.55	3055708
2019-10-09	113.55	113.56	113.36	113.49	3332795
2019-10-10	113.27	113.33	113.03	113.10	4312383
2019-10-11	112.84	112.85	112.59	112.73	3566227
2019-10-14	112.93	112.93	112.82	112.92	1716639
2019-10-15	112.90	112.92	112.55	112.55	4168633
2019-10-16	112.68	112.79	112.62	112.75	2430650
2019-10-17	112.67	112.86	112.62	112.72	2320651
2019-10-18	112.76	112.91	112.73	112.80	1454236
2019-10-21	112.62	112.71	112.49	112.49	3314469
2019-10-22	112.65	112.74	112.51	112.66	2147439
2019-10-23	112.82	112.88	112.73	112.75	1887886
2019-10-24	112.84	112.95	112.75	112.78	1725844
2019-10-25	112.84	112.85	112.52	112.62	2486700
2019-10-28	112.42	112.44	112.31	112.38	2951411
2019-10-29	112.48	112.50	112.35	112.39	2384826
2019-10-30	112.45	112.75	112.43	112.71	2381436
2019-10-31	112.98	113.30	112.89	112.90	5416778
2019-11-01	112.98	113.11	112.81	112.93	3988327
2019-11-04	112.71	112.72	112.59	112.65	2723842
2019-11-05	112.35	112.38	112.15	112.23	3766043
2019-11-06	112.40	112.51	112.26	112.40	3908982
2019-11-07	112.12	112.12	111.64	111.87	4022445
2019-11-08	111.87	112.10	111.81	111.81	3866063
2019-11-11	111.96	111.96	111.78	111.83	2112221
2019-11-12	111.92	112.03	111.80	111.95	2032870
2019-11-13	112.20	112.23	112.08	112.15	2598503
2019-11-14	112.50	112.57	112.43	112.47	2901048
2019-11-15	112.46	112.46	112.38	112.41	5078285
2019-11-18	112.56	112.65	112.52	112.62	6044518
2019-11-19	112.63	112.76	112.60	112.70	2655993
2019-11-20	112.83	112.98	112.81	112.97	3474474
2019-11-21	112.80	112.89	112.72	112.81	6522830
2019-11-22	112.89	112.90	112.76	112.87	2507046
2019-11-25	112.91	113.01	112.89	112.98	4392682
2019-11-26	113.09	113.16	113.08	113.14	2522234
2019-11-27	113.03	113.07	112.96	113.00	3437269
2019-11-29	113.01	113.02	112.85	112.61	4058982
2019-12-02	112.31	112.51	112.29	112.49	9329626
2019-12-03	112.80	113.13	112.76	113.00	5310615
2019-12-04	112.87	112.95	112.68	112.81	5806479
2019-12-05	112.58	112.74	112.53	112.68	4374749
2019-12-06	112.47	112.68	112.41	112.52	4648200
2019-12-09	112.69	112.72	112.57	112.58	7406938
2019-12-10	112.67	112.67	112.49	112.54	3761060
2019-12-11	112.67	112.90	112.61	112.84	3764527
2019-12-12	112.79	112.79	112.22	112.36	5080118
2019-12-13	112.58	112.86	112.40	112.81	5910984
2019-12-16	112.68	112.69	112.50	112.58	5012142
2019-12-17	112.69	112.70	112.52	112.59	3016266
2019-12-18	112.55	112.56	112.36	112.18	6516293
2019-12-19	112.19	112.36	112.13	112.30	5613828
2019-12-20	112.21	112.33	112.15	112.32	8809204
2019-12-23	112.38	112.39	112.18	112.24	3148580
2019-12-24	112.17	112.40	112.13	112.38	1887800
2019-12-26	112.42	112.49	112.32	112.48	6072100
2019-12-27	112.60	112.64	112.58	112.63	4733786
2019-12-30	112.42	112.65	112.34	112.63	3979075
2019-12-31	112.54	112.54	112.37	112.37	6807603
2020-01-02	112.68	112.80	112.56	112.68	6791537
2020-01-03	112.89	113.05	112.78	113.01	3664283
2020-01-06	113.13	113.13	112.84	112.92	8131608
2020-01-07	112.92	112.92	112.78	112.80	2883005
2020-01-08	112.85	112.94	112.55	112.67	7323117
2020-01-09	112.49	112.79	112.46	112.79	9110852
2020-01-10	112.90	112.99	112.82	112.98	4198053
2020-01-13	112.89	112.94	112.83	112.91	4465340
2020-01-14	112.97	113.02	112.93	113.01	3626984
2020-01-15	113.18	113.19	113.07	113.18	3896304
2020-01-16	113.16	113.21	113.05	113.18	2801378
2020-01-17	113.02	113.10	112.97	113.05	3003267
2020-01-21	113.25	113.41	113.22	113.37	4672052
2020-01-22	113.44	113.49	113.39	113.43	3627169
2020-01-23	113.64	113.70	113.58	113.58	3429575
2020-01-24	113.68	113.89	113.67	113.79	4199784
2020-01-27	114.14	114.16	114.05	114.14	4790076
2020-01-28	114.10	114.16	113.95	114.04	4463823
2020-01-29	114.13	114.35	114.11	114.30	2890247
2020-01-30	114.28	114.54	114.24	114.31	6885551
2020-01-31	114.48	114.67	114.38	114.41	5061895
2020-02-03	114.20	114.41	114.08	114.37	7214231
2020-02-04	114.10	114.10	113.89	113.99	5290765
2020-02-05	113.82	113.87	113.76	113.82	6066905
2020-02-06	113.82	113.93	113.77	113.89	6838658
2020-02-07	114.20	114.28	114.10	114.22	5224176
2020-02-10	114.44	114.44	114.29	114.35	8187842
2020-02-11	114.35	114.35	114.19	114.21	5633359
2020-02-12	114.12	114.14	114.03	114.09	6373719
2020-02-13	114.11	114.24	114.10	114.17	5214383
2020-02-14	114.35	114.38	114.27	114.29	4004913
2020-02-18	114.48	114.56	114.34	114.44	4874767
2020-02-19	114.40	114.47	114.33	114.41	3692153
2020-02-20	114.53	114.68	114.49	114.67	4056035
2020-02-21	114.86	115.10	114.84	114.90	4492753
2020-02-24	115.43	115.43	115.23	115.27	7490110
2020-02-25	115.28	115.58	115.27	115.47	7474824
2020-02-26	115.32	115.61	115.26	115.35	4807627
2020-02-27	115.75	115.75	115.35	115.37	11606413
2020-02-28	115.88	116.34	115.76	115.98	17242966
2020-03-02	116.29	116.44	115.89	115.94	13198203
2020-03-03	116.05	117.26	116.01	116.73	12541002
2020-03-04	116.83	117.12	116.53	116.64	6285261
2020-03-05	116.99	117.23	116.93	117.00	6802750
2020-03-06	118.18	118.27	117.50	117.86	17456408
2020-03-09	119.27	119.27	117.00	117.71	13666699
2020-03-10	117.41	117.68	116.17	116.38	18694073
2020-03-11	116.70	116.79	114.55	114.72	13342359
2020-03-12	113.98	114.75	109.06	110.13	18684755
2020-03-13	111.53	112.46	110.25	111.86	24960719
2020-03-16	111.37	113.95	110.46	113.73	12310306
2020-03-17	112.89	113.92	110.59	110.79	15737224
2020-03-18	109.36	110.57	105.77	106.57	17061663
2020-03-19	106.47	109.22	105.56	108.95	11720247
2020-03-20	108.46	110.24	108.46	110.03	16503716
2020-03-23	109.90	112.94	109.00	112.64	12572180
2020-03-24	111.52	113.57	111.08	113.57	10253621
2020-03-25	114.00	114.75	113.70	114.73	10999713
2020-03-26	114.20	115.39	114.20	115.08	16611377
2020-03-27	114.78	115.58	114.53	115.57	10841700
2020-03-30	115.77	116.26	115.62	115.68	13340572
2020-03-31	115.71	115.98	115.23	115.12	14018642
2020-04-01	115.38	115.40	114.65	114.73	14192274
2020-04-02	115.02	115.22	114.70	114.90	11565380
2020-04-03	114.95	115.13	114.28	114.98	9786694
2020-04-06	115.02	115.61	115.02	115.54	8457712
2020-04-07	115.61	115.74	115.36	115.70	7743944
2020-04-08	115.70	115.97	115.55	115.81	4674198
2020-04-09	116.50	117.25	116.17	117.25	5584071
2020-04-13	117.09	117.17	116.53	116.70	5738262
2020-04-14	116.99	117.00	116.59	116.76	5506671
2020-04-15	117.03	117.31	116.71	117.24	4367410
2020-04-16	117.19	117.53	117.19	117.39	4744716
2020-04-17	117.52	117.62	117.04	117.25	4949824
2020-04-20	117.15	117.28	116.94	117.08	3847904
2020-04-21	117.43	117.44	117.07	117.14	4660507
2020-04-22	117.16	117.24	116.94	117.14	4647244
2020-04-23	117.33	117.45	117.19	117.42	4331115
2020-04-24	117.22	117.39	117.20	117.36	3162137
2020-04-27	117.21	117.36	116.82	116.82	5576322
2020-04-28	117.27	117.45	117.12	117.28	5889809
2020-04-29	117.29	117.48	117.20	117.36	4653336
2020-04-30	117.38	117.49	117.07	116.86	10487461
2020-05-01	116.97	117.10	116.68	116.87	6099551
2020-05-04	116.89	117.09	116.87	116.97	3684081
2020-05-05	116.96	116.97	116.81	116.88	4611519
2020-05-06	116.44	116.71	116.30	116.41	6394949
2020-05-07	116.61	116.77	116.42	116.77	3786651
2020-05-08	116.68	116.76	116.35	116.46	3592658
2020-05-11	116.40	116.43	116.07	116.11	5249607
2020-05-12	116.46	116.60	116.23	116.41	6161470
2020-05-13	116.63	116.76	116.45	116.60	4425927
2020-05-14	116.91	116.97	116.72	116.96	5698908
2020-05-15	117.04	117.09	116.90	117.03	5897983
2020-05-18	116.97	117.09	116.66	116.86	5037112
2020-05-19	116.91	117.03	116.81	116.99	4929483
2020-05-20	117.03	117.34	117.00	117.29	4579246
2020-05-21	117.35	117.48	117.32	117.38	5143735
2020-05-22	117.60	117.60	117.39	117.44	2794003
2020-05-26	117.38	117.44	117.24	117.25	6164678
2020-05-27	117.50	117.54	117.30	117.42	4772889
2020-05-28	117.14	117.35	117.14	117.34	11253053
2020-05-29	117.43	117.71	117.32	117.44	9228690
2020-06-01	117.35	117.40	117.24	117.37	5580035
2020-06-02	117.38	117.47	117.31	117.47	4286887
2020-06-03	117.26	117.41	117.06	117.18	6077614
2020-06-04	117.27	117.30	116.82	116.83	5002653
2020-06-05	116.75	116.91	116.48	116.90	5166330
2020-06-08	116.81	117.11	116.75	117.03	8551900
2020-06-09	117.31	117.33	117.18	117.18	5512556
2020-06-10	117.25	117.68	117.19	117.66	4681205
2020-06-11	117.73	117.80	117.44	117.46	7438799
2020-06-12	117.60	117.70	117.44	117.58	4571846
2020-06-15	117.72	117.98	117.61	117.97	5869970
2020-06-16	117.98	118.00	117.59	117.74	5327356
2020-06-17	117.74	117.76	117.47	117.64	3695970
2020-06-18	117.88	117.88	117.64	117.76	3356844
2020-06-19	117.80	117.97	117.74	117.80	2917426
2020-06-22	118.00	118.00	117.73	117.77	3445741
2020-06-23	117.79	117.83	117.69	117.75	3991369
2020-06-24	117.70	117.84	117.61	117.73	5040112
2020-06-25	117.94	117.95	117.80	117.87	4723348
2020-06-26	117.99	118.08	117.85	118.01	5683422
2020-06-29	118.01	118.11	117.95	118.11	3517292
2020-06-30	118.28	118.32	117.98	117.99	7451457
2020-07-01	117.90	118.07	117.76	118.05	6746473
2020-07-02	118.05	118.21	117.99	118.19	3614293
2020-07-06	118.18	118.21	118.00	118.18	5945243
2020-07-07	118.23	118.38	118.06	118.36	5454674
2020-07-08	118.35	118.45	118.22	118.32	5026726
2020-07-09	118.40	118.70	118.36	118.63	3804030
2020-07-10	118.83	118.83	118.45	118.49	3133855
2020-07-13	118.46	118.53	118.37	118.48	4803170
2020-07-14	118.58	118.74	118.58	118.67	3986756
2020-07-15	118.50	118.70	118.50	118.68	3403571
2020-07-16	118.83	118.89	118.74	118.76	3526894
2020-07-17	118.94	118.99	118.77	118.88	2549106
2020-07-20	119.03	119.06	118.91	119.01	3989211
2020-07-21	119.10	119.10	119.01	119.08	6098027
2020-07-22	119.22	119.27	119.11	119.18	6296788
2020-07-23	119.35	119.39	119.25	119.32	12117179
2020-07-24	119.26	119.41	119.19	119.28	11071680
2020-07-27	119.40	119.42	119.15	119.20	5606050
2020-07-28	119.30	119.35	119.22	119.28	6080801
2020-07-29	119.30	119.43	119.24	119.42	9727968
2020-07-30	119.51	119.54	119.45	119.51	3052829
2020-07-31	119.45	119.63	119.40	119.35	5277863
2020-08-03	119.37	119.40	119.19	119.40	13013685
2020-08-04	119.42	119.63	119.42	119.63	10935154
2020-08-05	119.39	119.49	119.31	119.40	17346073
2020-08-06	119.62	119.73	119.53	119.57	4608710
2020-08-07	119.66	119.73	119.40	119.43	5559066
2020-08-10	119.62	119.64	119.28	119.32	5152700
2020-08-11	119.11	119.21	118.84	118.99	7809897
2020-08-12	118.73	118.89	118.65	118.75	5524629
2020-08-13	118.78	118.78	118.24	118.31	8023792
2020-08-14	118.43	118.49	118.20	118.20	4556476
2020-08-17	118.38	118.47	118.31	118.36	3947091
2020-08-18	118.43	118.60	118.42	118.53	4765813
2020-08-19	118.65	118.70	118.34	118.35	4540992
2020-08-20	118.58	118.71	118.56	118.56	4487506
2020-08-21	118.74	118.76	118.55	118.68	6373275
2020-08-24	118.72	118.82	118.60	118.63	4620863
2020-08-25	118.35	118.46	118.18	118.38	4002330
2020-08-26	118.35	118.42	118.21	118.36	5139794
2020-08-27	118.55	118.56	117.95	117.95	5609698
2020-08-28	118.08	118.16	117.99	118.11	6467365
2020-08-31	118.14	118.51	118.14	118.17	10894506
2020-09-01	118.12	118.44	118.00	118.42	9844234
2020-09-02	118.42	118.71	118.34	118.66	4838532
2020-09-03	118.73	118.87	118.62	118.69	6856734
2020-09-04	118.41	118.52	118.08	118.10	5366819
2020-09-08	118.34	118.46	118.20	118.23	8894007
2020-09-09	118.39	118.39	118.04	118.22	7824768
2020-09-10	118.15	118.29	118.02	118.23	4932623
2020-09-11	118.42	118.49	118.24	118.37	8200474
2020-09-14	118.47	118.49	118.31	118.38	6394336
2020-09-15	118.29	118.43	118.29	118.39	4163037
2020-09-16	118.53	118.53	118.20	118.33	6452562
2020-09-17	118.50	118.52	118.33	118.36	4882182
2020-09-18	118.44	118.44	118.18	118.22	5149369
2020-09-21	118.41	118.42	118.24	118.24	6191910
2020-09-22	118.25	118.38	118.24	118.33	4390186
2020-09-23	118.35	118.35	118.07	118.08	5392884
2020-09-24	118.01	118.16	118.01	118.09	4145039
2020-09-25	118.12	118.17	118.05	118.13	5138241
2020-09-28	118.18	118.23	118.11	118.23	5830389
2020-09-29	118.28	118.33	118.21	118.25	5301718
2020-09-30	118.26	118.26	117.95	117.86	6090816
2020-10-01	117.81	118.04	117.75	118.02	9741805
2020-10-02	118.03	118.04	117.81	117.90	5599555
2020-10-05	117.74	117.74	117.52	117.52	4890812
2020-10-06	117.60	117.84	117.49	117.62	4338717
2020-10-07	117.53	117.66	117.45	117.54	4801667
2020-10-08	117.67	117.71	117.59	117.69	4235989
2020-10-09	117.65	117.74	117.50	117.72	2909311
2020-10-12	117.85	117.95	117.77	117.95	2999269
2020-10-13	118.01	118.07	117.93	117.98	3421737
2020-10-14	118.10	118.11	117.99	118.05	4919727
2020-10-15	118.15	118.15	117.95	117.95	5459197
2020-10-16	117.99	118.08	117.88	117.89	3933279
2020-10-19	117.81	117.87	117.72	117.75	4685033
2020-10-20	117.70	117.71	117.58	117.65	4013620
2020-10-21	117.59	117.64	117.48	117.51	3688494
2020-10-22	117.51	117.54	117.30	117.30	4801011
2020-10-23	117.30	117.52	117.30	117.47	3878745
2020-10-26	117.65	117.72	117.59	117.63	4962531
2020-10-27	117.80	117.91	117.73	117.90	5694085
2020-10-28	117.81	117.96	117.72	117.73	7329242
2020-10-29	117.76	117.77	117.40	117.52	11775806
2020-10-30	117.45	117.52	117.20	117.01	10610002
2020-11-02	117.27	117.35	117.18	117.22	6667902
2020-11-03	117.22	117.22	117.05	117.17	6693534
2020-11-04	117.90	118.04	117.83	117.95	5308746
2020-11-05	118.09	118.12	117.91	118.06	5293955
2020-11-06	117.81	117.86	117.67	117.80	5514452
2020-11-09	117.40	117.47	117.06	117.25	6625285
2020-11-10	117.05	117.23	117.03	117.06	5146371
2020-11-11	117.06	117.18	117.02	117.13	3044345
2020-11-12	117.37	117.63	117.33	117.62	7740846
2020-11-13	117.52	117.69	117.52	117.64	5126806
2020-11-16	117.61	117.67	117.58	117.63	7951487
2020-11-17	117.75	117.90	117.75	117.87	4650191
2020-11-18	117.95	117.99	117.89	117.95	6191072
2020-11-19	118.08	118.26	118.03	118.17	6680775
2020-11-20	118.19	118.34	118.13	118.29	7217433
2020-11-23	118.28	118.30	118.17	118.26	4739119
2020-11-24	118.24	118.28	118.07	118.10	4696878
2020-11-25	118.15	118.21	118.02	118.06	4125185
2020-11-27	118.25	118.29	118.22	118.26	3436221
2020-11-30	118.32	118.45	118.25	118.21	8688562
2020-12-01	118.03	118.10	117.73	117.84	5190827
2020-12-02	117.81	117.81	117.54	117.71	6120981
2020-12-03	117.92	117.98	117.77	117.91	5198437
2020-12-04	117.90	117.90	117.51	117.59	5896088
2020-12-07	117.76	117.83	117.69	117.77	6127835
2020-12-08	117.88	117.96	117.75	117.78	6807000
2020-12-09	117.73	117.78	117.52	117.61	6975697
2020-12-10	117.74	117.93	117.69	117.90	6192273
2020-12-11	118.01	118.09	117.95	118.03	5636060
2020-12-14	117.86	118.03	117.80	117.96	4705572
2020-12-15	117.95	118.03	117.90	118.03	4217872
2020-12-16	117.83	118.03	117.76	117.85	4467913
2020-12-17	118.01	118.06	117.73	117.85	6610627
2020-12-18	117.97	117.97	117.76	117.79	3874807
2020-12-21	117.92	117.96	117.75	117.79	4818305
2020-12-22	117.88	117.98	117.83	117.96	4516554
2020-12-23	117.81	117.88	117.63	117.88	4157735
2020-12-24	117.94	118.05	117.93	117.99	2214487
2020-12-28	117.97	118.05	117.83	118.01	4567222
2020-12-29	118.06	118.06	117.92	118.03	4295691
2020-12-30	118.09	118.12	117.98	118.10	2762258
2020-12-31	118.18	118.24	118.12	118.19	4834717
2021-01-04	118.08	118.14	117.99	118.04	6414050
2021-01-05	118.06	118.06	117.75	117.92	7477903
2021-01-06	117.90	117.90	117.15	117.34	10680792
2021-01-07	117.13	117.26	117.07	117.22	6639609
2021-01-08	117.18	117.34	116.98	117.08	7335700
2021-01-11	117.02	117.05	116.89	116.89	8610105
2021-01-12	116.82	116.99	116.68	116.99	7269596
2021-01-13	117.63	117.63	117.08	117.36	6788521
2021-01-14	117.37	117.45	117.08	117.13	6610456
2021-01-15	117.34	117.36	117.18	117.25	6447838
2021-01-19	117.27	117.42	117.22	117.41	7601121
2021-01-20	117.35	117.43	117.31	117.42	6229268
2021-01-21	117.22	117.30	117.14	117.25	8301326
2021-01-22	117.29	117.32	117.19	117.25	3513742
2021-01-25	117.39	117.56	117.36	117.55	4049029
2021-01-26	117.46	117.59	117.43	117.51	3639521
2021-01-27	117.61	117.67	117.04	117.52	3619105
2021-01-28	117.48	117.49	117.29	117.44	6176611
2021-01-29	117.16	117.40	116.56	117.12	12164830
2021-02-01	117.20	117.26	117.09	117.23	6621900
2021-02-02	116.99	117.09	116.97	117.05	7323411
2021-02-03	116.97	116.99	116.87	116.91	5492357
2021-02-04	116.75	116.89	116.69	116.86	5287405
2021-02-05	116.91	116.96	116.70	116.71	3446584
2021-02-08	116.75	116.93	116.72	116.83	4704165
2021-02-09	116.94	116.97	116.82	116.88	4533527
2021-02-10	116.97	117.01	116.92	116.99	4378370
2021-02-11	117.03	117.03	116.80	116.85	3470842
2021-02-12	116.67	116.74	116.54	116.58	3284934
2021-02-16	116.22	116.23	116.02	116.03	5682753
2021-02-17	116.22	116.29	116.15	116.26	7795885
2021-02-18	116.14	116.28	116.03	116.20	5333967
2021-02-19	116.02	116.06	115.75	115.84	4673220
2021-02-22	115.76	115.87	115.48	115.48	4894556
2021-02-23	115.75	115.75	115.27	115.51	6035405
2021-02-24	115.06	115.50	115.01	115.47	6232271
2021-02-25	115.01	115.29	114.20	114.41	14926908
2021-02-26	114.96	115.39	114.59	115.15	11333379
2021-03-01	114.97	115.59	114.89	115.09	13018087
2021-03-02	115.04	115.12	114.95	115.11	10111335
2021-03-03	114.80	114.83	114.60	114.69	10317490
2021-03-04	114.79	114.80	114.26	114.36	5953553
2021-03-05	114.17	114.32	114.05	114.28	8675690
2021-03-08	114.20	114.23	113.83	113.83	5639392
2021-03-09	114.20	114.31	114.00	114.26	5676798
2021-03-10	114.30	114.50	114.28	114.45	6936942
2021-03-11	114.47	114.54	114.30	114.44	8827827
2021-03-12	113.88	113.91	113.71	113.79	5066976
2021-03-15	113.60	114.01	113.60	113.91	5001788
2021-03-16	113.97	114.03	113.78	113.87	3991008
2021-03-17	113.55	113.98	113.48	113.86	6229776
2021-03-18	113.32	113.55	113.20	113.42	6222247
2021-03-19	113.40	113.54	113.33	113.51	4701406
2021-03-22	113.70	113.80	113.60	113.73	5468656
2021-03-23	113.89	114.04	113.77	114.02	5525062
2021-03-24	113.90	114.20	113.86	114.16	6352692
2021-03-25	114.24	114.29	113.99	114.10	5177994
2021-03-26	113.91	114.08	113.86	113.91	4333939
2021-03-29	113.52	114.00	113.52	113.72	7630810
2021-03-30	113.64	113.85	113.53	113.81	4996946
2021-03-31	113.84	113.98	113.71	113.66	6309151
2021-04-01	113.93	114.05	113.83	114.04	10767223
2021-04-05	113.78	113.89	113.69	113.81	9230132
2021-04-06	113.98	114.22	113.95	114.21	4864120
2021-04-07	114.12	114.30	114.03	114.03	4505626
2021-04-08	114.18	114.31	114.13	114.31	4932133
2021-04-09	114.11	114.33	114.04	114.18	7467129
2021-04-12	114.17	114.17	114.00	114.15	3845011
2021-04-13	114.12	114.48	114.11	114.48	4040521
2021-04-14	114.41	114.44	114.28	114.39	3620530
2021-04-15	113.78	114.98	113.78	114.84	6753201
2021-04-16	114.56	114.67	114.50	114.54	3663673
2021-04-19	114.00	114.50	114.00	114.45	5072766
2021-04-20	114.42	114.67	114.39	114.63	4322279
2021-04-21	114.60	114.74	114.53	114.74	5511435
2021-04-22	114.74	114.80	114.59	114.77	4571030
2021-04-23	114.81	115.09	114.64	114.75	3813862
2021-04-26	114.74	114.80	114.65	114.65	3480303
2021-04-27	115.13	115.13	114.37	114.37	3823347
2021-04-28	114.45	114.47	114.20	114.43	7078559
2021-04-29	114.14	114.37	114.09	114.37	6254127
2021-04-30	114.41	114.52	114.33	114.32	6469535
2021-05-03	114.40	114.59	114.33	114.39	5939532
2021-05-04	114.55	114.70	114.41	114.53	6291480
2021-05-05	114.45	114.62	114.42	114.62	3329011
2021-05-06	114.55	114.71	114.53	114.64	4739453
2021-05-07	114.85	114.97	114.57	114.61	7005205
2021-05-10	114.61	114.72	114.40	114.43	5576535
2021-05-11	114.23	114.38	114.13	114.18	6161678
2021-05-12	113.98	114.01	113.78	113.78	7000777
2021-05-13	113.90	114.06	113.78	114.04	6772308
2021-05-14	114.22	114.30	114.12	114.30	3985440
2021-05-17	114.21	114.25	114.15	114.20	4926608
2021-05-18	114.11	114.11	114.03	114.06	3674624
2021-05-19	114.62	114.62	113.79	113.90	6892441
2021-05-20	114.08	114.30	114.08	114.29	6243292
2021-05-21	114.36	114.40	114.23	114.34	3873173
2021-05-24	114.50	114.51	114.38	114.45	3867733
2021-05-25	114.58	114.75	114.03	114.73	6351673
2021-05-26	114.13	114.80	114.13	114.69	3969393
2021-05-27	114.61	114.62	114.45	114.55	5072323
2021-05-28	114.55	114.68	114.50	114.38	6768941
2021-06-01	114.36	114.40	114.16	114.33	6209773
2021-06-02	114.45	114.51	114.30	114.48	6103871
2021-06-03	114.31	114.46	114.21	114.21	3464339
2021-06-04	114.39	114.68	114.22	114.68	4535897
2021-06-07	113.97	114.64	113.97	114.60	3728371
2021-06-08	114.84	114.87	114.78	114.81	4395332
2021-06-09	115.43	115.43	114.97	115.04	3643098
2021-06-10	115.30	115.31	114.86	115.28	4021902
2021-06-11	115.31	115.32	115.16	115.23	3781860
2021-06-14	115.18	115.18	114.94	114.94	3270788
2021-06-15	114.90	115.02	114.87	114.99	8230360
2021-06-16	115.07	115.13	114.51	114.62	8654214
2021-06-17	114.79	115.25	114.79	114.98	7641819
2021-06-18	115.05	115.39	114.91	115.29	5690395
2021-06-21	115.06	115.12	114.92	114.99	6875480
2021-06-22	114.83	115.14	114.83	115.11	6485071
2021-06-23	115.06	115.14	114.99	115.05	5070470
2021-06-24	115.10	115.17	115.05	115.09	8357942
2021-06-25	115.11	115.13	114.75	114.86	6496582
2021-06-28	115.04	115.23	115.04	115.19	5739041
2021-06-29	115.06	115.25	115.05	115.25	5097132
2021-06-30	115.36	115.45	115.30	115.17	6653138
2021-07-01	115.15	115.19	115.01	115.11	4744859
2021-07-02	115.23	115.37	115.17	115.36	4312838
2021-07-06	115.51	115.83	115.51	115.73	7372886
2021-07-07	115.83	116.02	115.75	115.93	7786358
2021-07-08	116.04	116.18	115.96	116.06	6538371
2021-07-09	115.74	115.76	115.68	115.68	4750779
2021-07-12	115.80	115.81	115.60	115.61	4266616
2021-07-13	115.65	115.76	115.30	115.36	5145171
2021-07-14	115.59	115.76	115.57	115.75	4977399
2021-07-15	115.94	116.02	115.72	116.00	4480890
2021-07-16	115.77	115.96	115.76	115.90	3869611
2021-07-19	116.39	116.61	116.35	116.51	6688067
2021-07-20	116.78	116.82	116.32	116.40	8474754
2021-07-21	116.08	116.15	115.92	116.02	9686429
2021-07-22	116.03	116.35	116.03	116.29	8176256
2021-07-23	116.03	116.22	116.03	116.21	4441022
2021-07-26	116.30	116.33	116.09	116.11	7127420
2021-07-27	116.35	116.40	116.27	116.38	5423774
2021-07-28	116.24	116.49	116.14	116.49	5463630
2021-07-29	116.29	116.36	116.23	116.30	6629507
2021-07-30	116.36	116.49	116.35	116.29	5552109
2021-08-02	116.36	116.68	116.31	116.54	5753765
2021-08-03	116.56	116.69	116.53	116.58	3715333
2021-08-04	116.77	116.83	116.30	116.57	4654252
2021-08-05	116.46	116.48	116.28	116.31	3283363
2021-08-06	115.93	116.02	115.78	115.79	3811953
2021-08-09	115.89	115.96	115.58	115.58	5298656
2021-08-10	115.65	115.65	115.43	115.43	7332093
2021-08-11	115.46	115.70	115.34	115.54	6674630
2021-08-12	115.49	115.58	115.40	115.55	5017250
2021-08-13	115.65	115.97	115.64	115.97	4599811
2021-08-16	116.14	116.27	116.03	116.03	3693626
2021-08-17	115.98	116.09	115.93	115.94	5469248
2021-08-18	115.94	116.03	115.80	115.95	3981911
2021-08-19	116.12	116.16	116.02	116.15	4581313
2021-08-20	116.18	116.21	116.08	116.16	2897840
2021-08-23	116.09	116.18	116.04	116.16	6585417
2021-08-24	116.08	116.14	115.96	115.99	5875388
2021-08-25	115.99	116.01	115.68	115.77	5452000
2021-08-26	115.76	115.79	115.64	115.78	4879211
2021-08-27	115.81	116.10	115.71	116.10	5545551
2021-08-30	116.02	116.23	116.00	116.23	3706042
2021-08-31	116.18	116.29	116.02	115.89	6763941
2021-09-01	116.02	116.02	115.81	115.93	4153988
2021-09-02	116.02	116.06	115.92	116.05	5427270
2021-09-03	115.84	115.89	115.77	115.85	5274341
2021-09-07	115.64	115.65	115.47	115.54	3579852
2021-09-08	115.70	115.82	115.62	115.73	3417489
2021-09-09	115.84	116.15	115.76	116.10	3332649
2021-09-10	115.99	116.01	115.78	115.87	3957348
2021-09-13	116.00	116.08	115.96	116.02	3954120
2021-09-14	116.07	116.38	116.07	116.28	4183570
2021-09-15	116.29	116.29	116.09	116.17	3448467
2021-09-16	115.95	116.11	115.91	115.97	4265519
2021-09-17	115.80	115.88	115.74	115.87	5742502
2021-09-20	116.02	116.17	115.98	116.09	5464713
2021-09-21	116.13	116.17	116.05	116.14	5225248
2021-09-22	116.11	116.25	116.01	116.18	7139913
2021-09-23	115.93	115.94	115.57	115.61	8265009
2021-09-24	115.50	115.51	115.32	115.41	4461937
2021-09-27	115.21	115.38	115.19	115.25	5630622
2021-09-28	114.90	115.00	114.70	114.77	7017089
2021-09-29	114.97	115.06	114.72	114.85	6161321
2021-09-30	114.77	114.86	114.69	114.65	5348804
2021-10-01	114.82	115.06	114.79	115.00	7064531
2021-10-04	114.92	115.03	114.80	114.92	4180607
2021-10-05	114.82	114.87	114.61	114.65	7422000
2021-10-06	114.68	114.73	114.59	114.70	4893390
2021-10-07	114.46	114.50	114.34	114.38	4456194
2021-10-08	114.31	114.35	114.07	114.13	4581904
2021-10-11	114.01	114.07	113.94	113.95	2178356
2021-10-12	114.17	114.38	114.11	114.37	3688376
2021-10-13	114.43	114.64	114.42	114.63	5522671
2021-10-14	114.70	114.85	114.63	114.85	4094516
2021-10-15	114.61	114.63	114.51	114.57	4644812
2021-10-18	114.33	114.56	114.25	114.49	5575055
2021-10-19	114.37	114.37	114.16	114.16	5041044
2021-10-20	114.17	114.29	114.06	114.08	6183697
2021-10-21	114.01	114.04	113.84	113.84	5228294
2021-10-22	113.97	114.14	113.90	114.06	3528834
2021-10-25	114.06	114.27	114.06	114.17	8569649
2021-10-26	114.25	114.38	114.11	114.38	5429821
2021-10-27	114.66	114.92	114.43	114.76	8048651
2021-10-28	114.71	114.83	114.57	114.67	5916055
2021-10-29	114.35	114.78	114.35	114.46	10047906
2021-11-01	114.16	114.42	114.14	114.39	6198199
2021-11-02	114.43	114.69	114.43	114.62	5317021
2021-11-03	114.65	114.69	114.25	114.39	6421690
2021-11-04	114.51	114.84	114.48	114.77	6618091
2021-11-05	114.99	115.32	114.90	115.22	7283109
2021-11-08	115.14	115.15	114.95	115.01	4922756
2021-11-09	115.38	115.50	115.29	115.33	8960485
2021-11-10	115.11	115.14	114.40	114.55	11620260
2021-11-11	114.51	114.57	114.30	114.34	3937147
2021-11-12	114.50	114.59	114.26	114.32	4554672
2021-11-15	114.30	114.31	113.90	113.90	6405000
2021-11-16	113.92	114.11	113.84	113.86	7484034
2021-11-17	113.79	114.13	113.77	114.13	7173096
2021-11-18	114.05	114.28	114.03	114.23	4230789
2021-11-19	114.49	114.59	114.42	114.45	5688583
2021-11-22	114.14	114.23	113.82	113.90	6995331
2021-11-23	113.71	113.77	113.45	113.45	6275143
2021-11-24	113.47	113.73	113.39	113.71	8472445
2021-11-26	114.33	114.58	114.20	114.52	3258891
2021-11-29	114.15	114.60	114.13	114.58	8982838
2021-11-30	114.87	115.11	114.50	114.61	13108996
2021-12-01	114.27	114.64	114.21	114.63	12772743
2021-12-02	114.67	114.79	114.40	114.61	7759699
2021-12-03	114.50	115.24	114.46	115.07	7600888
2021-12-06	114.98	115.04	114.62	114.67	9416707
2021-12-07	114.52	114.71	114.45	114.49	6787061
2021-12-08	114.37	114.37	114.05	114.19	8050116
2021-12-09	114.28	114.39	114.12	114.20	8646766
2021-12-10	114.37	114.51	114.22	114.23	6501338
2021-12-13	114.51	114.71	114.46	114.63	8659260
2021-12-14	114.46	114.54	114.26	114.41	7503635
2021-12-15	114.23	114.45	114.11	114.20	7459084
2021-12-16	114.26	114.48	114.26	114.36	7566579
2021-12-17	114.55	114.68	114.47	114.50	7428096
2021-12-20	114.57	114.61	114.32	114.33	7382619
2021-12-21	114.07	114.32	113.97	114.24	12970210
2021-12-22	114.33	114.35	114.17	114.34	6171714
2021-12-23	114.29	114.31	114.07	114.20	5506661
2021-12-27	114.15	114.30	114.13	114.26	5436840
2021-12-28	114.43	114.45	114.17	114.21	5253786
2021-12-29	113.99	114.05	113.81	113.87	5933775
2021-12-30	113.99	114.13	113.83	114.12	5455434
2021-12-31	114.15	114.31	114.06	114.08	7989476
2022-01-03	113.67	113.68	113.30	113.30	9399276
2022-01-04	113.22	113.30	113.08	113.29	7772171
2022-01-05	113.34	113.36	112.90	112.94	8530902
2022-01-06	112.75	112.84	112.66	112.82	8866493
2022-01-07	112.69	112.71	112.34	112.49	9018905
2022-01-10	112.23	112.42	112.14	112.39	8074992
2022-01-11	112.33	112.63	112.27	112.60	6728618
2022-01-12	112.72	112.79	112.58	112.60	6713197
2022-01-13	112.60	112.80	112.51	112.80	8454265
2022-01-14	112.53	112.55	112.15	112.17	9113399
2022-01-18	111.81	111.86	111.47	111.49	7943803
2022-01-19	111.70	111.89	111.65	111.73	8320991
2022-01-20	111.84	111.90	111.75	111.79	7186396
2022-01-21	112.19	112.35	112.11	112.23	8679614
2022-01-24	112.38	112.42	112.10	112.10	12131424
2022-01-25	112.18	112.30	111.96	111.99	9540988
2022-01-26	112.06	112.13	111.36	111.36	10729365
2022-01-27	111.62	111.88	111.62	111.73	6146781
2022-01-28	111.46	111.86	111.44	111.81	10855688
2022-01-31	111.64	111.89	111.60	111.64	12837442
2022-02-01	111.66	111.68	111.38	111.60	10356014
2022-02-02	111.70	111.97	111.67	111.72	7967892
2022-02-03	111.26	111.37	111.13	111.27	10290431
2022-02-04	110.75	110.75	110.47	110.57	6967250
2022-02-07	110.57	110.71	110.47	110.67	6723367
2022-02-08	110.44	110.48	110.32	110.33	7986961
2022-02-09	110.51	110.68	110.39	110.40	9194441
2022-02-10	109.97	110.06	109.38	109.38	10761160
2022-02-11	109.74	110.16	109.34	110.10	13868360
2022-02-14	109.66	109.76	109.40	109.46	8843670
2022-02-15	109.36	109.51	109.24	109.28	5820180
2022-02-16	109.44	109.48	109.10	109.41	8115969
2022-02-17	109.58	109.81	109.51	109.64	10216991
2022-02-18	109.83	109.88	109.71	109.87	7111143
2022-02-22	109.68	109.78	109.56	109.75	7604428
2022-02-23	109.52	109.55	109.23	109.26	11732146
2022-02-24	109.67	109.77	109.17	109.46	12372112
2022-02-25	109.45	109.58	109.33	109.57	10089128
2022-02-28	110.03	110.43	110.02	110.20	16594641
2022-03-01	110.60	111.17	110.57	110.82	14355116
2022-03-02	110.30	110.38	109.46	109.49	9028866
2022-03-03	109.79	110.00	109.65	109.86	15802644
2022-03-04	110.40	110.55	110.23	110.30	8556616
2022-03-07	109.87	110.14	109.64	109.66	12740567
2022-03-08	109.25	109.33	109.12	109.27	9933667
2022-03-09	109.10	109.21	108.93	109.04	11192337
2022-03-10	108.66	108.68	108.25	108.43	16234911
2022-03-11	108.44	108.55	108.34	108.41	11997840
2022-03-14	107.79	107.82	107.36	107.36	10961644
2022-03-15	107.84	107.92	107.43	107.60	14001158
2022-03-16	107.63	107.73	107.00	107.68	16805399
2022-03-17	107.85	108.06	107.73	107.86	8035416
2022-03-18	107.93	108.14	107.92	108.10	7864062
2022-03-21	107.58	107.65	106.98	107.04	8024821
2022-03-22	106.74	106.88	106.61	106.75	16120492
2022-03-23	106.96	107.21	106.71	107.19	9060751
2022-03-24	106.72	107.04	106.65	106.95	7480541
2022-03-25	106.57	106.65	105.98	106.10	10540250
2022-03-28	106.25	106.53	106.16	106.36	8540492
2022-03-29	106.61	106.89	106.46	106.86	11396565
2022-03-30	106.60	107.15	106.59	107.15	11544370
2022-03-31	107.17	107.38	107.06	106.94	13799159
2022-04-01	106.35	106.95	106.25	106.75	11581631
2022-04-04	106.84	106.87	106.56	106.84	9956504
2022-04-05	106.58	106.63	105.74	105.76	11028333
2022-04-06	105.21	105.81	105.12	105.49	13115969
2022-04-07	105.38	105.51	105.13	105.26	7922503
2022-04-08	104.82	105.01	104.62	104.73	6503173
2022-04-11	104.44	104.51	104.17	104.28	8381780
2022-04-12	104.80	104.92	104.58	104.61	8498697
2022-04-13	104.77	105.09	104.74	104.82	6801024
2022-04-14	104.73	104.74	103.93	103.97	8510083
2022-04-18	103.97	104.02	103.61	103.65	8632981
2022-04-19	103.26	103.43	102.97	103.02	7847461
2022-04-20	103.36	103.74	103.30	103.61	8460184
2022-04-21	103.44	103.47	102.79	103.04	11396047
2022-04-22	102.73	103.18	102.67	102.94	9159006
2022-04-25	103.47	103.93	103.47	103.63	8777519
2022-04-26	104.13	104.13	103.80	103.95	8535145
2022-04-27	103.91	104.01	103.53	103.53	11185371
2022-04-28	103.33	103.51	103.17	103.49	10372227
2022-04-29	102.92	103.27	102.82	102.69	9924179
2022-05-02	102.32	102.36	102.00	102.13	12729043
2022-05-03	102.71	102.79	102.29	102.36	12165260
2022-05-04	102.32	103.05	102.12	103.02	14656378
2022-05-05	102.48	102.52	101.59	102.00	17474427
2022-05-06	101.66	101.95	101.49	101.57	8314307
2022-05-09	101.54	102.10	101.48	102.07	8640927
2022-05-10	102.52	102.72	102.32	102.38	18464962
2022-05-11	102.07	102.79	101.96	102.76	16461960
2022-05-12	102.94	103.14	102.87	102.95	9015308
2022-05-13	102.75	102.78	102.48	102.51	6715579
2022-05-16	102.71	102.97	102.69	102.74	7239212
2022-05-17	102.27	102.43	102.14	102.18	6559038
2022-05-18	102.11	102.64	102.08	102.59	6093818
2022-05-19	103.20	103.22	102.75	102.85	10504273
2022-05-20	102.95	103.21	102.88	103.16	6731407
2022-05-23	103.01	103.20	102.73	102.82	8007232
2022-05-24	103.14	103.74	103.13	103.61	10332288
2022-05-25	103.93	104.07	103.77	104.04	7718122
2022-05-26	104.07	104.19	103.80	103.96	5720073
2022-05-27	104.09	104.31	104.02	104.13	5496283
2022-05-31	103.53	103.64	103.29	103.28	10491722
2022-06-01	103.39	103.53	102.75	102.86	8056802
2022-06-02	103.06	103.09	102.73	102.99	7456895
2022-06-03	102.67	102.91	102.64	102.82	6561091
2022-06-06	102.67	102.77	102.16	102.19	5144496
2022-06-07	102.42	102.76	102.40	102.58	5620183
2022-06-08	102.42	102.56	102.16	102.16	4150910
2022-06-09	102.07	102.22	101.97	102.05	5423587
2022-06-10	101.67	101.72	101.03	101.26	7829980
2022-06-13	100.10	100.35	99.13	99.60	9479214
2022-06-14	99.84	99.94	98.86	99.01	10943479
2022-06-15	99.69	100.16	99.18	100.11	10979025
2022-06-16	99.24	100.36	99.14	100.35	9329899
2022-06-17	100.42	100.57	99.98	100.34	9892239
2022-06-21	100.02	100.26	99.79	99.94	9022476
2022-06-22	100.67	100.93	100.67	100.79	9436995
2022-06-23	101.25	101.76	101.13	101.21	7774051
2022-06-24	101.11	101.47	101.00	101.05	7389583
2022-06-27	100.67	100.95	100.48	100.60	8319683
2022-06-28	100.53	100.66	100.40	100.64	6540036
2022-06-29	100.80	101.24	100.68	101.22	7326495
2022-06-30	101.60	101.96	101.58	101.49	7521306
2022-07-01	102.21	102.79	102.09	102.34	7393110
2022-07-05	102.54	102.70	102.35	102.53	6813402
2022-07-06	102.78	102.80	101.84	101.84	6647665
2022-07-07	101.94	101.98	101.52	101.61	8226532
2022-07-08	101.35	101.45	101.16	101.23	5270091
2022-07-11	101.67	101.92	101.60	101.70	5758407
2022-07-12	102.02	102.19	101.82	101.84	6690559
2022-07-13	101.23	102.24	101.19	102.21	6534738
2022-07-14	101.51	101.98	101.33	101.85	6233275
2022-07-15	101.94	102.35	101.90	102.25	8640415
2022-07-18	102.00	102.03	101.72	101.92	6006406
2022-07-19	101.95	101.99	101.66	101.78	5936232
2022-07-20	102.16	102.17	101.67	101.71	6123970
2022-07-21	101.96	102.58	101.96	102.56	5919977
2022-07-22	103.26	103.60	103.12	103.36	7323110
2022-07-25	102.90	103.09	102.87	102.98	3729487
2022-07-26	103.44	103.51	102.96	102.96	6312403
2022-07-27	103.19	103.64	103.18	103.32	5431438
2022-07-28	104.09	104.21	103.84	104.06	6473834
2022-07-29	103.94	104.40	103.83	103.87	7674760
2022-08-01	103.99	104.31	103.91	104.23	7733744
2022-08-02	104.27	104.35	103.14	103.16	6869385
2022-08-03	103.03	103.64	102.72	103.62	6261918
2022-08-04	103.67	103.89	103.57	103.87	5199672
2022-08-05	102.81	102.83	102.52	102.71	4847064
2022-08-08	103.10	103.29	103.04	103.18	3424967
2022-08-09	102.92	103.05	102.84	102.95	3854013
2022-08-10	103.43	103.68	103.11	103.21	7156420
2022-08-11	103.38	103.63	102.62	102.66	8518254
2022-08-12	102.97	103.12	102.72	103.12	3643558
2022-08-15	103.37	103.45	103.24	103.25	3782889
2022-08-16	103.13	103.13	102.79	103.10	4976060
2022-08-17	102.64	102.74	102.34	102.49	7222288
2022-08-18	102.70	102.93	102.64	102.71	4260579
2022-08-19	102.13	102.13	101.85	101.99	4575547
2022-08-22	101.82	101.89	101.52	101.55	7133245
2022-08-23	101.54	101.97	101.40	101.51	7369600
2022-08-24	101.35	101.40	101.15	101.24	6319122
2022-08-25	101.33	101.87	101.24	101.80	8217318
2022-08-26	101.67	101.85	101.42	101.61	5584793
2022-08-29	101.27	101.28	101.06	101.12	7508960
2022-08-30	101.26	101.45	100.93	101.25	6573668
2022-08-31	101.04	101.23	100.64	100.51	6116453
2022-09-01	100.07	100.15	99.66	100.07	8961796
2022-09-02	100.37	100.67	100.13	100.36	5966840
2022-09-06	99.96	99.97	99.41	99.42	5341272
2022-09-07	99.73	100.13	99.72	100.11	3607139
2022-09-08	100.00	100.18	99.79	99.79	5546199
2022-09-09	99.99	100.13	99.73	99.78	7496080
2022-09-12	100.00	100.09	99.51	99.63	8535467
2022-09-13	98.91	99.19	98.90	99.07	4957421
2022-09-14	99.00	99.35	98.97	99.20	7557369
2022-09-15	99.04	99.11	98.84	98.90	6016666
2022-09-16	98.66	99.01	98.61	98.83	6965431
2022-09-19	98.53	98.84	98.48	98.68	5982197
2022-09-20	98.21	98.40	98.08	98.24	11271700
2022-09-21	98.40	98.60	97.86	98.55	7094443
2022-09-22	97.90	97.92	97.40	97.50	7092379
2022-09-23	97.40	97.45	96.89	97.20	11059537
2022-09-26	96.87	96.91	95.87	95.95	9010119
2022-09-27	95.97	96.08	95.38	95.54	11440212
2022-09-28	96.47	97.13	96.27	97.08	10539881
2022-09-29	96.48	96.80	96.29	96.57	8666051
2022-09-30	96.86	97.09	96.19	96.13	14376285
2022-10-03	96.89	97.48	96.64	96.91	9617946
2022-10-04	97.21	97.55	97.08	97.17	6964233
2022-10-05	96.69	96.99	96.27	96.66	9512807
2022-10-06	96.59	96.71	96.21	96.28	5625145
2022-10-07	95.81	96.01	95.68	95.77	6149631
2022-10-10	95.73	95.75	95.15	95.34	4074744
2022-10-11	95.63	95.83	95.27	95.40	8892773
2022-10-12	95.25	95.61	95.23	95.48	5651195
2022-10-13	94.23	95.44	94.18	95.18	6254435
2022-10-14	95.63	95.63	94.61	94.66	8580697
2022-10-17	95.25	95.40	94.83	94.86	5460624
2022-10-18	95.11	95.18	94.64	95.02	6389064
2022-10-19	94.41	94.56	94.15	94.20	6316065
2022-10-20	94.06	94.26	93.56	93.63	9013040
2022-10-21	93.27	93.87	93.20	93.77	8371273
2022-10-24	93.77	94.03	93.45	93.64	6090397
2022-10-25	94.39	94.71	94.36	94.56	11710398
2022-10-26	94.78	95.17	94.76	94.98	7884252
2022-10-27	95.21	95.62	94.99	95.46	6913500
2022-10-28	95.01	95.46	94.98	95.22	6229253
2022-10-31	95.01	95.06	94.60	94.68	10946419
2022-11-01	95.25	95.35	94.65	94.86	8096833
2022-11-02	94.98	95.51	94.53	94.70	8584173
2022-11-03	93.97	94.51	93.93	94.35	9314775
2022-11-04	94.43	94.64	94.17	94.34	6918307
2022-11-07	94.41	94.46	94.03	94.04	7597242
2022-11-08	94.24	94.61	94.22	94.44	5834912
2022-11-09	94.39	94.70	94.25	94.55	6694180
2022-11-10	95.98	96.58	95.79	96.58	8494808
2022-11-11	96.23	96.61	96.23	96.51	4953168
2022-11-14	96.43	96.45	96.18	96.24	7457618
2022-11-15	96.80	96.95	96.61	96.95	7961974
2022-11-16	97.25	97.63	97.14	97.55	11075022
2022-11-17	97.03	97.17	96.85	97.14	6889201
2022-11-18	97.22	97.33	96.91	97.00	4714973
2022-11-21	97.27	97.34	96.91	96.94	6829111
2022-11-22	97.18	97.50	97.18	97.44	8039011
2022-11-23	97.58	98.02	97.58	98.02	5885623
2022-11-25	97.81	98.04	97.81	98.04	2718602
2022-11-28	98.14	98.19	97.84	97.88	7920752
2022-11-29	97.54	97.79	97.49	97.53	6643300
2022-11-30	97.48	98.32	97.29	98.06	8963551
2022-12-01	98.30	98.89	98.17	98.88	12471321
2022-12-02	98.49	99.30	98.30	99.29	6367993
2022-12-05	98.82	99.29	98.30	98.51	8072479
2022-12-06	98.71	98.92	98.59	98.80	7660058
2022-12-07	99.29	99.73	99.17	99.68	6752854
2022-12-08	99.39	99.60	99.24	99.38	6307207
2022-12-09	99.12	99.21	98.77	98.79	8994364
2022-12-12	99.19	99.24	98.63	98.81	10384255
2022-12-13	100.18	100.18	99.40	99.47	9120641
2022-12-14	99.52	99.79	99.17	99.46	10623950
2022-12-15	99.57	99.70	99.37	99.61	9424090
2022-12-16	98.96	99.52	98.94	99.35	7546301
2022-12-19	98.90	98.93	98.61	98.74	10351012
2022-12-20	98.10	98.26	97.98	98.07	10282174
2022-12-21	98.49	98.54	98.19	98.34	8489423
2022-12-22	98.32	98.47	98.22	98.31	8267852
2022-12-23	98.05	98.11	97.90	97.97	4823380
2022-12-27	97.46	97.62	97.21	97.26	7925770
2022-12-28	97.47	97.50	97.08	97.09	12131152
2022-12-29	97.21	97.47	97.18	97.45	7763261
2022-12-30	97.25	97.36	96.97	96.99	8469000
2023-01-03	97.97	97.97	97.37	97.56	19930920
2023-01-04	98.17	98.25	97.89	98.10	10080087
2023-01-05	97.64	98.06	97.57	98.02	9682089
2023-01-06	98.13	99.15	98.04	99.09	8503052
2023-01-09	99.06	99.50	99.00	99.34	7849643
2023-01-10	99.02	99.15	98.74	98.96	7291301
2023-01-11	99.28	99.57	99.26	99.57	6102954
2023-01-12	99.84	100.53	99.49	100.29	8342746
2023-01-13	100.02	100.26	99.83	99.92	6719042
2023-01-17	99.74	99.96	99.65	99.74	8174659
2023-01-18	100.76	100.88	100.37	100.73	7779524
2023-01-19	100.73	100.73	100.33	100.50	8633834
2023-01-20	100.17	100.26	99.89	100.09	6095775
2023-01-23	99.80	100.06	99.78	99.84	6573240
2023-01-24	99.84	100.32	99.68	100.28	6538592
2023-01-25	100.26	100.47	100.10	100.40	5431036
2023-01-26	100.33	100.46	100.07	100.23	5399092
2023-01-27	99.96	100.14	99.91	100.08	5123098
2023-01-30	99.90	100.09	99.80	99.81	6822012
2023-01-31	100.16	100.34	99.83	99.97	12083590
2023-02-01	100.19	100.78	99.86	100.68	11593329
2023-02-02	101.04	101.15	100.74	100.79	9197909
2023-02-03	99.95	100.13	99.52	99.82	9082975
2023-02-06	99.31	99.42	99.23	99.27	9198870
2023-02-07	99.15	99.57	99.06	99.10	6224773
2023-02-08	99.14	99.43	98.95	99.24	4900645
2023-02-09	99.54	99.56	98.83	98.85	5594835
2023-02-10	98.82	98.83	98.40	98.42	5068200
2023-02-13	98.49	98.72	98.46	98.72	6832726
2023-02-14	98.67	98.76	98.11	98.37	9559496
2023-02-15	98.24	98.36	98.03	98.18	6489232
2023-02-16	97.88	98.03	97.69	97.77	5235622
2023-02-17	97.53	98.01	97.53	98.00	5956279
2023-02-21	97.36	97.46	97.08	97.08	8369587
2023-02-22	97.40	97.59	97.30	97.34	5862307
2023-02-23	97.40	97.72	97.37	97.69	8527182
2023-02-24	97.22	97.26	96.97	97.13	4866858
2023-02-27	97.41	97.49	97.22	97.32	5040022
2023-02-28	96.99	97.37	96.93	97.08	8575033
2023-03-01	96.83	97.04	96.50	96.52	9125349
2023-03-02	96.15	96.35	96.11	96.32	9247374
2023-03-03	96.85	97.08	96.59	97.08	7266999
2023-03-06	97.27	97.29	96.81	96.84	4188489
2023-03-07	96.98	97.03	96.57	96.71	6013304
2023-03-08	96.90	97.08	96.48	96.61	8044025
2023-03-09	96.76	97.15	96.70	96.96	7054402
2023-03-10	97.79	98.32	97.76	98.09	7515785
2023-03-13	99.05	99.65	98.62	98.87	10344139
2023-03-14	98.77	98.82	98.09	98.29	8159781
2023-03-15	99.43	99.70	98.81	99.27	11133655
2023-03-16	99.53	99.72	98.68	98.88	15219710
2023-03-17	99.29	99.80	99.21	99.50	8277602
2023-03-20	99.73	99.73	99.02	99.10	6346444
2023-03-21	98.88	99.03	98.70	98.80	5499073
2023-03-22	98.80	99.82	98.64	99.75	7585382
2023-03-23	99.68	100.05	99.51	99.99	9949714
2023-03-24	100.28	100.49	99.95	100.16	6217707
2023-03-27	99.39	99.52	99.07	99.08	6823373
2023-03-28	98.98	99.05	98.82	98.93	6356361
2023-03-29	98.74	99.11	98.72	99.05	5111265
2023-03-30	99.03	99.23	98.95	99.16	4251904
2023-03-31	99.39	99.69	99.16	99.39	8521604
2023-04-03	99.28	99.86	99.21	99.82	7567059
2023-04-04	99.55	100.30	99.50	100.19	8925168
2023-04-05	100.50	100.98	100.41	100.53	9883500
2023-04-06	100.56	100.69	100.44	100.44	6105185
2023-04-10	99.89	99.91	99.60	99.75	4477955
2023-04-11	99.81	99.88	99.59	99.81	4543802
2023-04-12	100.17	100.20	99.61	99.93	7226075
2023-04-13	100.16	100.27	99.81	99.89	3964799
2023-04-14	99.56	99.59	99.32	99.40	4794084
2023-04-17	99.13	99.18	98.88	98.90	4441277
2023-04-18	98.91	99.16	98.91	99.04	4753036
2023-04-19	98.89	98.93	98.71	98.89	3592906
2023-04-20	99.21	99.36	99.19	99.34	5092430
2023-04-21	99.51	99.56	99.11	99.17	5367257
2023-04-24	99.42	99.59	99.36	99.56	3256883
2023-04-25	99.97	100.25	99.96	100.18	5065415
2023-04-26	100.16	100.22	99.72	99.81	3723566
2023-04-27	99.61	99.63	99.39	99.45	4018321
2023-04-28	99.99	99.99	99.72	99.71	5469882
2023-05-01	99.35	99.41	98.60	98.69	10631644
2023-05-02	98.96	99.67	98.93	99.65	6085943
2023-05-03	99.89	100.13	99.69	100.09	5637180
2023-05-04	99.77	100.42	99.75	99.97	5262191
2023-05-05	99.64	99.72	99.45	99.65	4003005
2023-05-08	99.21	99.35	99.08	99.10	5481302
2023-05-09	99.11	99.19	99.01	99.01	5712210
2023-05-10	99.43	99.68	99.39	99.65	4803044
2023-05-11	100.11	100.19	99.88	99.95	7703942
2023-05-12	99.89	99.95	99.39	99.39	4286034
2023-05-15	99.21	99.22	99.10	99.14	8532590
2023-05-16	98.89	98.95	98.74	98.91	6728498
2023-05-17	98.99	99.03	98.68	98.76	6318677
2023-05-18	98.49	98.51	98.27	98.30	4811544
2023-05-19	98.13	98.44	98.00	98.08	10285865
2023-05-22	98.14	98.33	97.97	97.99	8551145
2023-05-23	97.92	98.21	97.81	98.10	7641202
2023-05-24	98.17	98.19	97.82	97.85	7719174
2023-05-25	97.74	97.80	97.44	97.49	5941485
2023-05-26	97.36	97.59	97.24	97.57	3889853
2023-05-30	97.90	98.24	97.85	98.22	7349896
2023-05-31	98.22	98.72	98.21	98.31	10560022
2023-06-01	98.60	98.80	98.48	98.61	9029803
2023-06-02	98.54	98.58	98.08	98.09	6877188
2023-06-05	97.85	98.32	97.77	98.09	7246178
2023-06-06	98.12	98.21	97.89	98.20	3815981
2023-06-07	98.15	98.22	97.59	97.68	5131567
2023-06-08	97.80	98.21	97.77	98.20	5041870
2023-06-09	97.91	98.05	97.79	97.97	7140768
2023-06-12	98.09	98.16	97.73	98.14	5436273
2023-06-13	98.48	98.48	97.60	97.68	9568345
2023-06-14	97.88	97.99	97.45	97.77	8360159
2023-06-15	98.29	98.46	98.13	98.45	7471994
2023-06-16	98.09	98.28	97.91	98.14	5653727
2023-06-20	98.28	98.51	98.17	98.32	6694188
2023-06-21	98.09	98.53	97.98	98.48	5579941
2023-06-22	98.17	98.33	97.92	97.97	7147656
2023-06-23	98.49	98.50	98.10	98.26	4792937
2023-06-26	98.50	98.51	98.31	98.38	10632271
2023-06-27	98.45	98.59	98.10	98.19	7803348
2023-06-28	98.34	98.54	98.20	98.48	8622853
2023-06-29	97.80	97.87	97.61	97.72	8877566
2023-06-30	97.86	98.10	97.74	97.70	13417260
2023-07-03	97.82	98.04	97.54	97.58	3691597
2023-07-05	97.51	97.53	97.05	97.14	6046567
2023-07-06	96.56	96.64	96.28	96.51	9534231
2023-07-07	96.42	96.75	96.42	96.53	8311015
2023-07-10	96.57	96.94	96.55	96.80	8827490
2023-07-11	96.94	97.10	96.86	97.01	5978640
2023-07-12	97.51	97.85	97.45	97.80	7189081
2023-07-13	98.18	98.44	98.12	98.41	7458509
2023-07-14	98.23	98.31	97.92	97.94	7208467
2023-07-17	97.95	98.10	97.85	98.05	4689526
2023-07-18	98.33	98.41	98.13	98.13	5593380
2023-07-19	98.35	98.48	98.19	98.43	7467923
2023-07-20	98.06	98.08	97.73	97.92	12562376
2023-07-21	98.11	98.15	97.94	97.99	7605261
2023-07-24	98.10	98.16	97.79	97.81	6656685
2023-07-25	97.58	97.79	97.57	97.70	5794830
2023-07-26	97.93	98.07	97.68	98.02	5907376
2023-07-27	97.84	97.93	97.11	97.18	6937871
2023-07-28	97.39	97.59	97.31	97.56	9233678
2023-07-31	97.53	97.80	97.52	97.42	11079096
2023-08-01	97.01	97.09	96.71	96.77	8810799
2023-08-02	96.48	96.56	96.23	96.54	8551942
2023-08-03	95.93	96.02	95.80	95.89	7532793
2023-08-04	96.25	96.75	96.25	96.68	6400359
2023-08-07	96.64	96.70	96.48	96.70	9732593
2023-08-08	96.94	97.11	96.84	96.93	6867329
2023-08-09	97.01	97.12	96.91	97.00	5634703
2023-08-10	97.06	97.22	96.37	96.37	15516098
2023-08-11	96.12	96.42	96.07	96.07	9016684
2023-08-14	95.98	96.22	95.83	96.00	7901458
2023-08-15	95.81	96.07	95.74	95.74	6522465
2023-08-16	95.76	95.93	95.45	95.51	8964587
2023-08-17	95.50	95.55	95.21	95.41	8162377
2023-08-18	95.47	95.75	95.43	95.62	6154612
2023-08-21	95.26	95.30	95.04	95.14	13362274
2023-08-22	95.17	95.32	95.06	95.24	6156222
2023-08-23	95.75	96.15	95.73	96.15	7831606
2023-08-24	95.99	96.12	95.85	95.93	8247712
2023-08-25	95.82	96.08	95.60	95.87	7917939
2023-08-28	96.10	96.11	95.93	96.08	6544469
2023-08-29	95.91	96.71	95.91	96.70	7386310
2023-08-30	96.78	96.83	96.62	96.66	8752362
2023-08-31	96.78	96.96	96.72	96.54	7230076
2023-09-01	96.54	96.57	95.98	96.04	8132478
2023-09-05	95.85	95.87	95.52	95.52	6111516
2023-09-06	95.63	95.64	95.31	95.43	8379217
2023-09-07	95.59	95.74	95.49	95.73	5077850
2023-09-08	95.93	96.02	95.76	95.78	4774309
2023-09-11	95.66	95.73	95.57	95.67	4077173
2023-09-12	95.71	95.73	95.57	95.70	4583413
2023-09-13	95.61	95.95	95.59	95.84	5953577
2023-09-14	95.96	95.98	95.68	95.71	5952843
2023-09-15	95.64	95.70	95.48	95.49	5667690
2023-09-18	95.37	95.64	95.36	95.63	6066168
2023-09-19	95.54	95.59	95.35	95.35	5327873
2023-09-20	95.57	95.70	95.30	95.30	6282734
2023-09-21	94.80	94.81	94.64	94.65	8028921
2023-09-22	94.78	95.09	94.73	95.05	7294228
2023-09-25	94.49	94.62	94.29	94.30	7485203
2023-09-26	94.47	94.51	94.15	94.18	15549166
2023-09-27	94.47	94.51	93.66	93.85	14560455
2023-09-28	93.70	94.16	93.53	94.13	13334180
2023-09-29	94.50	94.57	93.97	93.78	13483638
2023-10-02	93.43	93.51	93.10	93.13	8880050
2023-10-03	92.99	93.09	92.37	92.40	12058369
2023-10-04	92.77	93.05	92.55	93.05	14097771
2023-10-05	93.17	93.22	92.99	93.11	7129439
2023-10-06	92.46	92.98	92.37	92.75	9569518
2023-10-09	93.22	93.72	93.15	93.71	4353218
2023-10-10	93.39	93.81	93.26	93.62	14553560
2023-10-11	93.94	94.05	93.76	94.05	15347037
2023-10-12	93.87	93.91	93.17	93.24	11189794
2023-10-13	93.68	93.79	93.52	93.64	7516133
2023-10-16	93.32	93.41	93.10	93.12	6332779
2023-10-17	92.51	92.69	92.35	92.45	8198418
2023-10-18	92.29	92.38	91.94	92.02	9352743
2023-10-19	91.89	92.17	91.61	91.67	11552719
2023-10-20	91.94	92.14	91.90	92.00	6630026
2023-10-23	91.70	92.50	91.58	92.36	12886000
2023-10-24	92.43	92.69	92.28	92.69	9165301
2023-10-25	92.33	92.35	91.92	92.00	8904428
2023-10-26	92.12	92.64	92.11	92.62	11574571
2023-10-27	92.56	92.64	92.37	92.59	7650175
2023-10-30	92.29	92.51	92.15	92.37	8166711
2023-10-31	92.45	92.63	92.31	92.03	12343606
2023-11-01	92.23	93.05	92.23	93.05	14404642
2023-11-02	93.68	93.76	93.37	93.61	11166742
2023-11-03	94.54	94.69	94.14	94.18	11890348
2023-11-06	93.93	93.99	93.63	93.71	8521632
2023-11-07	93.94	94.36	93.91	94.21	7306930
2023-11-08	94.27	94.62	94.25	94.53	6932255
2023-11-09	94.42	94.44	93.73	93.74	9163165
2023-11-10	94.19	94.22	93.88	93.96	6101956
2023-11-13	93.64	93.97	93.53	93.95	9679644
2023-11-14	95.03	95.20	94.93	95.13	12149610
2023-11-15	94.70	94.72	94.46	94.54	10956776
2023-11-16	94.85	95.20	94.85	95.06	10145390
2023-11-17	95.21	95.36	95.03	95.25	9244042
2023-11-20	95.07	95.42	95.07	95.40	10051654
2023-11-21	95.45	95.57	95.28	95.50	7393840
2023-11-22	95.68	95.75	95.37	95.59	6329863
2023-11-24	95.24	95.32	95.12	95.15	2944257
2023-11-27	95.36	95.72	95.33	95.69	8854641
2023-11-28	95.61	96.13	95.57	96.11	9749395
2023-11-29	96.42	96.67	96.34	96.58	8006828
2023-11-30	96.38	96.41	96.13	95.99	8889239
2023-12-01	96.00	96.87	95.97	96.83	11774334
2023-12-04	96.58	96.67	96.31	96.46	9440199
2023-12-05	96.85	97.15	96.79	97.10	8850641
2023-12-06	97.24	97.49	97.15	97.35	11111225
2023-12-07	97.22	97.56	97.22	97.38	7157947
2023-12-08	96.99	97.07	96.72	96.89	6696783
2023-12-11	96.80	96.95	96.60	96.90	15008723
2023-12-12	96.94	97.19	96.82	97.19	11711463
2023-12-13	97.39	98.45	97.33	98.13	11194420
2023-12-14	98.68	99.04	98.61	98.92	12651257
2023-12-15	98.80	98.88	98.59	98.69	10079311
2023-12-18	98.58	98.58	98.42	98.49	11521007
2023-12-19	98.63	98.78	98.59	98.61	13787123
2023-12-20	98.87	99.04	98.69	98.97	9994103
2023-12-21	99.22	99.26	98.83	98.96	9099118
2023-12-22	99.13	99.14	98.81	98.83	13234679
2023-12-26	98.93	99.08	98.89	99.03	5418487
2023-12-27	99.40	99.70	99.31	99.66	6919952
2023-12-28	99.54	99.65	99.31	99.44	7172285
2023-12-29	99.20	99.43	99.13	99.25	7327825
2024-01-02	98.84	98.97	98.73	98.78	9754476
2024-01-03	98.45	98.94	98.31	98.83	10002137
2024-01-04	98.42	98.55	98.33	98.43	9896688
2024-01-05	98.13	98.69	98.07	98.20	9038700
2024-01-08	98.24	98.71	98.21	98.57	7946495
2024-01-09	98.39	98.66	98.39	98.55	7157411
2024-01-10	98.74	98.80	98.36	98.36	7679382
2024-01-11	98.53	98.96	98.41	98.92	7275940
2024-01-12	99.14	99.36	98.96	99.10	6359407
2024-01-16	98.72	98.85	98.27	98.36	14489797
2024-01-17	98.16	98.21	97.94	98.09	8977600
2024-01-18	98.16	98.20	97.89	98.00	10575151
2024-01-19	97.89	98.02	97.67	98.02	9126093
2024-01-22	98.26	98.36	98.10	98.20	8712582
2024-01-23	97.99	98.00	97.82	97.96	5642997
2024-01-24	98.29	98.33	97.70	97.74	11278509
2024-01-25	98.01	98.20	97.96	98.18	16521614
2024-01-26	98.20	98.20	97.98	98.07	5022843
2024-01-29	98.30	98.53	98.19	98.46	6423562
2024-01-30	98.64	98.69	98.29	98.65	6740125
2024-01-31	99.00	99.26	98.81	98.81	10829125
2024-02-01	99.20	99.57	99.02	99.37	11937364
2024-02-02	98.49	98.62	98.26	98.46	8422612
2024-02-05	97.89	97.91	97.56	97.65	7656888
2024-02-06	97.79	98.20	97.78	98.16	6608583
2024-02-07	97.99	98.28	97.94	97.96	8785226
2024-02-08	97.78	97.84	97.62	97.66	12446860
2024-02-09	97.54	97.63	97.50	97.63	7120463
2024-02-12	97.70	97.75	97.52	97.65	5696254
2024-02-13	97.04	97.10	96.75	96.75	15872616
2024-02-14	96.84	97.22	96.84	97.18	8776901
2024-02-15	97.49	97.55	97.23	97.41	7194549
2024-02-16	96.95	97.10	96.90	97.10	7723697
2024-02-20	97.23	97.36	97.16	97.19	8735680
2024-02-21	97.28	97.28	96.87	96.90	7785144
2024-02-22	96.93	97.09	96.84	96.98	7538284
2024-02-23	96.99	97.39	96.99	97.34	7738039
2024-02-26	97.34	97.35	96.97	97.13	9374597
2024-02-27	97.10	97.22	96.94	97.00	9065486
2024-02-28	97.07	97.23	97.01	97.19	7942456
2024-02-29	97.38	97.56	97.29	97.06	16774092
2024-03-01	96.99	97.55	96.81	97.53	8994931
2024-03-04	97.26	97.38	97.23	97.29	7428243
2024-03-05	97.69	97.92	97.60	97.82	6815524
2024-03-06	97.95	98.16	97.91	97.97	16536204
2024-03-07	98.22	98.24	97.97	98.18	7726663
2024-03-08	98.34	98.41	98.19	98.27	7168723
2024-03-11	98.28	98.31	98.09	98.16	11354561
2024-03-12	98.02	98.04	97.80	97.91	7471902
2024-03-13	97.82	97.93	97.73	97.73	5846648
2024-03-14	97.48	97.48	97.10	97.11	10541000
2024-03-15	97.15	97.20	97.02	97.10	5756900
2024-03-18	97.07	97.12	96.92	97.00	5227228
2024-03-19	97.15	97.34	97.11	97.24	5076659
2024-03-20	97.29	97.63	97.13	97.44	8681408
2024-03-21	97.62	97.68	97.41	97.51	10100253
2024-03-22	97.91	97.91	97.74	97.82	8359208
2024-03-25	97.76	97.76	97.57	97.64	11037736
2024-03-26	97.66	97.76	97.52	97.74	8830456
2024-03-27	97.80	98.08	97.79	98.06	9366825
2024-03-28	97.93	98.08	97.85	97.65	8863332
2024-04-01	97.32	97.34	96.89	96.94	8667445
2024-04-02	96.66	96.89	96.54	96.87	10624648
2024-04-03	96.58	96.95	96.49	96.93	6919270
2024-04-04	97.11	97.17	96.92	97.16	9327565
2024-04-05	96.76	97.00	96.68	96.68	12343556
2024-04-08	96.56	96.70	96.50	96.59	11457107
2024-04-09	96.83	96.98	96.83	96.92	5736500
2024-04-10	96.22	96.27	95.74	95.76	11248929
2024-04-11	95.98	96.03	95.59	95.78	16217807
2024-04-12	96.08	96.20	95.96	95.96	17284702
2024-04-15	95.47	95.53	95.21	95.38	11705252
2024-04-16	95.01	95.18	94.90	95.11	17565923
2024-04-17	95.40	95.61	95.25	95.55	7567782
2024-04-18	95.55	95.57	95.22	95.28	7717474
2024-04-19	95.53	95.55	95.33	95.38	9121718
2024-04-22	95.33	95.53	95.32	95.44	9029044
2024-04-23	95.38	95.84	95.30	95.64	10837186
2024-04-24	95.38	95.47	95.20	95.39	7960989
2024-04-25	94.94	95.14	94.85	95.12	6758125
2024-04-26	95.32	95.47	95.30	95.33	8442514
2024-04-29	95.60	95.67	95.45	95.62	7384591
2024-04-30	95.32	95.50	95.15	94.94	11228466
2024-05-01	95.20	95.58	94.99	95.27	11017676
2024-05-02	95.27	95.73	95.22	95.70	7607332
2024-05-03	96.32	96.46	95.93	96.19	9146714
2024-05-06	96.21	96.33	96.15	96.26	10155471
2024-05-07	96.53	96.67	96.38	96.46	7686999
2024-05-08	96.25	96.35	96.23	96.26	4587251
2024-05-09	96.20	96.53	96.19	96.44	6732586
2024-05-10	96.26	96.33	96.16	96.24	5326446
2024-05-13	96.44	96.47	96.28	96.29	5263260
2024-05-14	96.50	96.64	96.42	96.55	5243275
2024-05-15	97.11	97.28	96.98	97.19	5846511
2024-05-16	97.23	97.27	97.01	97.08	7894451
2024-05-17	96.92	97.00	96.77	96.77	5267144
2024-05-20	96.71	96.76	96.67	96.68	5262987
2024-05-21	96.92	96.95	96.83	96.86	5227948
2024-05-22	96.66	96.89	96.65	96.74	3823632
2024-05-23	96.83	96.83	96.37	96.47	5094928
2024-05-24	96.43	96.62	96.39	96.58	3072140
2024-05-28	96.67	96.69	96.12	96.13	6046075
2024-05-29	95.91	95.93	95.63	95.76	8249084
2024-05-30	96.08	96.23	96.02	96.21	5568856
2024-05-31	96.46	96.59	96.41	96.22	8762935
2024-06-03	96.40	96.80	96.38	96.80	6095674
2024-06-04	97.00	97.24	96.94	97.15	3979112
2024-06-05	97.29	97.45	97.04	97.45	4602541
2024-06-06	97.31	97.50	97.31	97.48	6568939
2024-06-07	96.82	96.82	96.62	96.62	5364971
2024-06-10	96.52	96.59	96.43	96.54	8235950
2024-06-11	96.64	96.93	96.56	96.87	4650303
2024-06-12	97.60	97.81	97.31	97.33	7627065
2024-06-13	97.70	97.93	97.58	97.82	7094817
2024-06-14	97.85	98.05	97.85	97.92	6239526
2024-06-17	97.57	97.60	97.45	97.57	5265075
2024-06-18	97.70	98.04	97.68	97.92	7030650
2024-06-20	97.55	97.77	97.52	97.75	5621633
2024-06-21	97.89	97.98	97.65	97.76	4715500
2024-06-24	97.82	97.86	97.72	97.84	5017272
2024-06-25	97.78	97.88	97.71	97.83	5701669
2024-06-26	97.43	97.49	97.37	97.39	4964125
2024-06-27	97.56	97.67	97.54	97.55	5276457
2024-06-28	97.77	97.80	97.07	96.77	12781548
2024-07-01	96.43	96.66	96.22	96.25	12239104
2024-07-02	96.64	96.67	96.44	96.57	5441965
2024-07-03	96.80	97.17	96.77	97.09	4061079
2024-07-05	97.45	97.63	97.31	97.58	3490062
2024-07-08	97.59	97.65	97.45	97.61	4603072
2024-07-09	97.51	97.61	97.34	97.52	5004874
2024-07-10	97.61	97.67	97.49	97.62	4586211
2024-07-11	98.18	98.31	98.09	98.12	3790200
2024-07-12	98.17	98.39	98.13	98.39	6329054
2024-07-15	98.15	98.28	98.03	98.05	6984734
2024-07-16	98.18	98.45	98.14	98.45	8936096
2024-07-17	98.26	98.57	98.23	98.52	5680415
2024-07-18	98.37	98.56	98.21	98.25	10584197
2024-07-19	98.04	98.10	97.97	98.05	7735774
2024-07-22	98.12	98.20	97.86	98.01	11657644
2024-07-23	98.10	98.18	97.98	98.00	7225976
2024-07-24	97.82	98.19	97.70	97.70	6578527
2024-07-25	97.84	98.14	97.82	97.97	12766232
2024-07-26	98.29	98.36	98.18	98.32	4243795
2024-07-29	98.54	98.54	98.37	98.48	6822624
2024-07-30	98.52	98.64	98.38	98.58	5845841
2024-07-31	98.81	99.12	98.65	98.81	11725122
2024-08-01	99.01	99.32	99.01	99.22	9642741
2024-08-02	99.88	100.37	99.80	100.33	9397607
2024-08-05	100.82	100.89	100.02	100.25	12066084
2024-08-06	100.14	100.16	99.63	99.65	10945179
2024-08-07	99.51	99.61	99.24	99.35	8085207
2024-08-08	99.11	99.28	99.07	99.20	5558079
2024-08-09	99.64	99.70	99.48	99.55	3879241
2024-08-12	99.47	99.78	99.41	99.72	7300711
2024-08-13	100.04	100.12	99.93	100.12	3925473
2024-08-14	100.15	100.40	100.14	100.30	9871619
2024-08-15	99.70	99.90	99.65	99.88	8628478
2024-08-16	100.03	100.12	99.85	100.12	6507875
2024-08-19	100.07	100.34	100.04	100.23	4690310
2024-08-20	100.41	100.56	100.33	100.53	5516765
2024-08-21	100.61	100.90	100.43	100.72	6366682
2024-08-22	100.54	100.57	100.23	100.31	7893691
2024-08-23	100.52	100.81	100.43	100.77	6179548
2024-08-26	100.92	100.92	100.66	100.68	6653194
2024-08-27	100.48	100.74	100.43	100.71	7965500
2024-08-28	100.71	100.77	100.60	100.62	6960499
2024-08-29	100.45	100.55	100.35	100.49	6912660
2024-08-30	100.51	100.64	100.22	99.94	7213235
2024-09-03	100.32	100.53	100.23	100.36	6837399
2024-09-04	100.43	100.85	100.40	100.80	10867812
2024-09-05	101.02	101.12	100.75	101.06	11921947
2024-09-06	101.13	101.60	100.97	101.19	8830177
2024-09-09	101.15	101.43	101.05	101.34	7569256
2024-09-10	101.34	101.70	101.31	101.65	5979509
2024-09-11	101.51	101.85	101.46	101.62	4184407
2024-09-12	101.56	101.65	101.38	101.53	6419517
2024-09-13	101.76	101.82	101.62	101.74	5330629
2024-09-16	101.83	102.04	101.75	101.98	8425911
2024-09-17	101.99	102.03	101.83	101.88	9256001
2024-09-18	101.68	102.03	101.53	101.56	6280106
2024-09-19	101.41	101.61	101.37	101.57	5079896
2024-09-20	101.43	101.65	101.32	101.48	8464907
2024-09-23	101.34	101.59	101.19	101.44	8428058
2024-09-24	101.27	101.62	101.22	101.58	5803587
2024-09-25	101.42	101.43	101.19	101.19	9259117
2024-09-26	101.32	101.35	101.00	101.21	8124446
2024-09-27	101.41	101.56	101.33	101.50	5033279
2024-09-30	101.44	101.48	101.14	100.96	9105421
2024-10-01	101.27	101.45	101.15	101.23	8811488
2024-10-02	100.88	101.11	100.81	101.02	11700908
2024-10-03	100.85	100.89	100.59	100.61	8751191
2024-10-04	100.10	100.14	99.89	99.96	9641064
2024-10-07	99.64	99.77	99.58	99.62	6382168
2024-10-08	99.52	99.79	99.49	99.79	7340131
2024-10-09	99.64	99.67	99.47	99.53	8218472
2024-10-10	99.45	99.55	99.23	99.47	5757678
2024-10-11	99.41	99.62	99.36	99.50	4878672
2024-10-14	99.20	99.42	99.17	99.41	3512569
2024-10-15	99.74	99.84	99.68	99.81	7158682
2024-10-16	99.96	100.04	99.87	99.94	4741263
2024-10-17	99.60	99.66	99.42	99.45	5306334
2024-10-18	99.63	99.68	99.50	99.52	4973029
2024-10-21	99.18	99.21	98.83	98.83	6874029
2024-10-22	98.93	99.01	98.77	98.85	11401906
2024-10-23	98.57	98.76	98.48	98.60	19660142
2024-10-24	98.68	98.95	98.60	98.79	7559385
2024-10-25	98.97	98.99	98.54	98.59	9028548
2024-10-28	98.64	98.65	98.29	98.43	7363142
2024-10-29	98.12	98.56	98.09	98.54	5421716
2024-10-30	98.75	98.94	98.40	98.44	11188376
2024-10-31	98.32	98.58	98.15	98.11	12754774
2024-11-01	98.29	98.38	97.68	97.72	10387261
2024-11-04	98.25	98.38	97.95	98.13	6630091
2024-11-05	98.09	98.39	97.86	98.36	6663038
2024-11-06	97.43	97.82	97.36	97.59	9158058
2024-11-07	97.96	98.54	97.90	98.33	17402306
2024-11-08	98.48	98.72	98.37	98.50	6199838
2024-11-11	98.30	98.33	98.16	98.28	4501340
2024-11-12	97.98	98.14	97.65	97.71	16775682
2024-11-13	98.17	98.20	97.57	97.69	15834914
2024-11-14	97.85	97.99	97.57	97.65	7312304
2024-11-15	97.44	97.88	97.26	97.66	11844293
2024-11-18	97.55	97.82	97.47	97.75	5260760
2024-11-19	97.95	98.05	97.87	97.89	4735960
2024-11-20	97.69	97.93	97.67	97.79	5551154
2024-11-21	97.85	98.01	97.67	97.74	6348553
2024-11-22	97.87	97.92	97.72	97.81	4989634
2024-11-25	98.53	98.70	98.43	98.69	9246256
2024-11-26	98.49	98.54	98.30	98.54	11303243
2024-11-27	98.80	98.93	98.65	98.81	8749917
2024-11-29	99.15	99.22	99.08	98.89	9623184
2024-12-02	99.39	99.60	98.58	98.90	18397837
2024-12-03	98.97	99.06	98.67	98.71	6889766
2024-12-04	98.52	99.09	98.48	99.03	7448899
2024-12-05	98.96	99.11	98.85	99.05	8787117
2024-12-06	99.40	99.44	99.14	99.33	12890676
2024-12-09	99.20	99.22	99.03	99.04	10689040
2024-12-10	98.87	98.99	98.80	98.92	5984610
2024-12-11	99.08	99.15	98.66	98.69	8095829
2024-12-12	98.53	98.58	98.25	98.29	12353324
2024-12-13	98.20	98.23	97.87	97.92	6566351
2024-12-16	98.07	98.10	97.88	98.01	7124119
2024-12-17	98.00	98.13	97.95	97.69	7239282
2024-12-18	97.66	97.80	96.90	96.95	14261483
2024-12-19	96.76	96.82	96.50	96.70	15490128
2024-12-20	97.05	97.22	96.94	96.96	8657695
2024-12-23	96.95	96.97	96.60	96.66	10540780
2024-12-24	96.50	96.78	96.47	96.77	4739264
2024-12-26	96.52	96.88	96.51	96.84	10620327
2024-12-27	96.79	96.89	96.61	96.64	8601525
2024-12-30	97.00	97.08	96.96	97.02	10154727
2024-12-31	97.15	97.21	96.83	96.90	12276725
2025-01-02	97.07	97.21	96.78	96.91	5547684
2025-01-03	97.03	97.07	96.79	96.81	5331125
2025-01-06	96.72	96.80	96.58	96.71	9248349
2025-01-07	96.61	96.68	96.24	96.37	9153293
2025-01-08	96.27	96.52	96.23	96.48	7444537
2025-01-10	95.85	96.23	95.85	95.94	9822014
2025-01-13	95.94	95.95	95.74	95.85	10420724
2025-01-14	95.86	95.93	95.75	95.88	5487559
2025-01-15	96.94	96.94	96.55	96.71	9562977
2025-01-16	96.63	97.03	96.50	96.92	9810870
2025-01-17	97.07	97.10	96.87	96.92	5360235
2025-01-21	97.15	97.28	97.09	97.24	7726045
2025-01-22	97.21	97.25	96.96	97.01	7283359
2025-01-23	96.77	96.92	96.72	96.85	7706998
2025-01-24	96.87	97.11	96.80	97.01	6459421
2025-01-27	97.49	97.56	97.31	97.55	7601955
2025-01-28	97.34	97.53	97.29	97.52	5730533
2025-01-29	97.58	97.65	97.22	97.46	5912753
2025-01-30	97.62	97.73	97.52	97.60	6802911
2025-01-31	97.62	97.73	97.26	97.08	10750147
2025-02-03	97.34	97.54	97.05	97.17	9977153
2025-02-04	97.02	97.38	97.00	97.35	8483497
2025-02-05	97.70	98.00	97.66	97.87	9716763
2025-02-06	97.77	97.88	97.63	97.77	6629549
2025-02-07	97.52	97.59	97.36	97.46	6422344
2025-02-10	97.57	97.68	97.41	97.49	6038721
2025-02-11	97.27	97.34	97.22	97.27	8001204
2025-02-12	96.77	96.88	96.61	96.76	6404974
2025-02-13	97.16	97.43	96.84	97.34	7041568
2025-02-14	97.75	97.88	97.67	97.70	6257547
2025-02-18	97.46	97.58	97.31	97.31	8159401
2025-02-19	97.27	97.50	97.27	97.45	5604824
2025-02-20	97.54	97.67	97.50	97.60	27958746
2025-02-21	97.75	98.18	97.70	98.02	7070574
2025-02-24	97.96	98.24	97.94	98.19	7298424
2025-02-25	98.65	98.81	98.56	98.80	5801251
2025-02-26	98.77	99.02	98.65	98.96	5036046
2025-02-27	98.77	98.93	98.73	98.81	6263221
2025-02-28	99.08	99.29	98.92	98.95	14453010
2025-03-03	98.66	99.19	98.60	99.16	7533471
2025-03-04	99.30	99.40	98.81	98.91	7532407
2025-03-05	98.97	99.06	98.55	98.57	7302567
2025-03-06	98.51	98.62	98.23	98.47	9946193
2025-03-07	98.85	98.98	98.30	98.35	6450705
2025-03-10	98.81	98.99	98.73	98.82	12319023
2025-03-11	98.77	98.94	98.42	98.47	10187879
2025-03-12	98.30	98.43	98.16	98.18	8436677

Explore More About AGG

Coins representing dividend payouts and trends

AGG Dividend History

Discover iShares Core U.S.'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

AGG Stock Split History

Discover iShares Core U.S.'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

AGG Historical Prices

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

Web Analytics