IEF Historical Prices

Summary

Key Stock Metrics

91.08

(January 13, 2025)

52-Week Low

99.18

(September 16, 2024)

52-Week High

123.41

(March 9, 2020)

All-Time High

95.38

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-07-30	81.94	82.12	81.70	81.77	41300
2002-07-31	82.05	82.58	82.05	82.52	32600
2002-08-01	82.54	82.90	82.52	82.86	71400
2002-08-02	83.02	83.70	82.90	83.50	120300
2002-08-05	83.68	83.92	83.53	83.92	159300
2002-08-06	83.51	83.51	83.03	83.24	90100
2002-08-07	83.19	83.65	83.10	83.50	38100
2002-08-08	83.33	83.40	83.09	83.21	142600
2002-08-09	83.32	83.88	83.32	83.83	99600
2002-08-12	84.10	84.28	83.95	84.00	38100
2002-08-13	84.32	84.74	84.06	84.67	109300
2002-08-14	84.99	85.23	84.36	84.42	146100
2002-08-15	84.00	84.33	83.75	83.93	60500
2002-08-16	84.25	84.27	83.27	83.38	55800
2002-08-19	83.51	83.51	83.13	83.46	41600
2002-08-20	83.80	84.23	83.70	84.23	56900
2002-08-21	83.78	84.04	83.70	84.02	37900
2002-08-22	83.80	83.80	83.50	83.57	43600
2002-08-23	83.72	84.00	83.66	83.95	26500
2002-08-26	83.92	84.20	83.87	83.99	27800
2002-08-27	83.75	83.93	83.57	83.74	38800
2002-08-28	84.09	84.17	84.00	84.05	40200
2002-08-29	84.57	84.59	84.33	84.44	101500
2002-08-30	84.58	84.64	84.30	84.60	28900
2002-09-03	85.09	85.60	85.00	85.23	110700
2002-09-04	85.16	85.45	85.08	85.20	77300
2002-09-05	85.60	85.65	85.19	85.54	57900
2002-09-06	85.09	85.25	84.84	84.88	32200
2002-09-09	84.94	85.15	84.75	84.76	88800
2002-09-10	84.71	85.21	84.66	85.06	21400
2002-09-11	84.61	84.75	84.49	84.75	77500
2002-09-12	84.80	85.23	84.80	85.19	39900
2002-09-13	85.38	85.65	85.29	85.59	125900
2002-09-16	85.71	85.92	85.62	85.62	108700
2002-09-17	85.40	85.96	85.40	85.90	30400
2002-09-18	85.92	86.22	85.91	86.00	76400
2002-09-19	86.42	86.47	86.12	86.43	61100
2002-09-20	86.30	86.48	86.20	86.40	128600
2002-09-23	86.88	87.06	86.72	86.89	293700
2002-09-24	87.06	87.45	86.88	87.20	158200
2002-09-25	86.70	86.99	86.40	86.54	88900
2002-09-26	86.33	86.59	86.06	86.48	256100
2002-09-27	86.58	87.05	86.51	87.05	199400
2002-09-30	87.40	87.70	87.31	87.56	97200
2002-10-01	86.76	87.02	86.54	86.54	150100
2002-10-02	86.57	86.86	86.38	86.83	43000
2002-10-03	86.85	86.87	86.42	86.78	37500
2002-10-04	86.17	86.96	86.16	86.87	61400
2002-10-07	87.18	87.26	86.95	87.21	80300
2002-10-08	86.93	87.50	86.87	87.05	134600
2002-10-09	87.44	87.49	87.17	87.49	94500
2002-10-10	87.40	87.47	86.90	86.99	120400
2002-10-11	86.68	86.77	86.18	86.37	133600
2002-10-14	86.60	86.60	86.13	86.30	51300
2002-10-15	85.34	85.58	84.80	84.85	167000
2002-10-16	84.93	85.22	84.81	84.85	124200
2002-10-17	84.22	84.54	84.22	84.40	205300
2002-10-18	84.41	84.71	83.88	84.65	98600
2002-10-21	84.70	84.70	83.98	84.00	572300
2002-10-22	84.05	84.18	83.87	83.96	197500
2002-10-23	84.20	84.50	84.05	84.14	64300
2002-10-24	84.05	84.71	83.92	84.54	41800
2002-10-25	84.96	84.96	84.73	84.91	566500
2002-10-28	85.11	85.22	85.00	85.01	22100
2002-10-29	85.42	86.11	85.33	85.78	118300
2002-10-30	85.63	85.98	85.58	85.77	53000
2002-10-31	85.65	86.70	85.61	86.21	71100
2002-11-01	85.73	85.76	85.09	85.40	63400
2002-11-04	84.95	85.13	84.81	85.13	85000
2002-11-05	85.00	85.00	84.75	84.90	426300
2002-11-06	84.66	85.65	84.66	85.18	135100
2002-11-07	85.68	86.07	85.55	86.01	68000
2002-11-08	86.09	86.22	85.99	86.22	27300
2002-11-11	86.10	86.44	86.10	86.44	52100
2002-11-12	86.46	86.49	86.12	86.17	48200
2002-11-13	86.13	86.37	86.10	86.27	330200
2002-11-14	85.66	85.71	85.19	85.19	71800
2002-11-15	84.90	85.25	84.65	85.25	40900
2002-11-18	85.13	85.44	85.05	85.33	35300
2002-11-19	85.62	85.67	85.32	85.40	11000
2002-11-20	85.59	85.60	84.81	84.93	251800
2002-11-21	84.57	84.65	84.24	84.44	95000
2002-11-22	84.55	84.56	84.26	84.34	144800
2002-11-25	84.50	84.51	84.20	84.21	49700
2002-11-26	84.54	84.98	84.46	84.97	103800
2002-11-27	84.57	84.61	83.75	84.00	324900
2002-11-29	83.97	84.16	83.89	84.12	15000
2002-12-02	83.00	83.65	82.99	83.57	78000
2002-12-03	83.82	83.82	83.40	83.56	38200
2002-12-04	83.94	83.98	83.74	83.85	135600
2002-12-05	83.64	84.22	83.64	84.08	194900
2002-12-06	84.82	84.82	84.15	84.42	194800
2002-12-09	84.50	84.79	84.41	84.74	143900
2002-12-10	84.70	84.79	84.54	84.67	154600
2002-12-11	84.96	85.14	84.79	84.95	287200
2002-12-12	84.90	85.13	84.82	85.02	69800
2002-12-13	84.98	84.98	84.57	84.71	32400
2002-12-16	84.79	84.80	84.33	84.36	37600
2002-12-17	84.65	84.65	84.39	84.56	73700
2002-12-18	84.88	85.08	84.84	85.08	106600
2002-12-19	85.21	85.60	85.09	85.52	187800
2002-12-20	85.46	85.58	85.37	85.52	79900
2002-12-23	85.37	85.53	85.22	85.47	109300
2002-12-24	85.83	85.88	85.78	85.79	37400
2002-12-26	85.80	85.92	85.69	85.92	85200
2002-12-27	86.27	86.54	86.15	86.43	149600
2002-12-30	86.44	86.76	86.41	86.59	60700
2002-12-31	86.27	86.46	86.08	86.15	194300
2003-01-02	85.60	85.74	84.74	84.79	106700
2003-01-03	84.70	84.93	84.60	84.93	518400
2003-01-06	84.80	84.80	84.51	84.72	214500
2003-01-07	84.72	85.04	84.68	84.99	101700
2003-01-08	85.17	85.30	85.12	85.19	162600
2003-01-09	84.58	84.62	84.06	84.16	98000
2003-01-10	84.56	84.61	84.02	84.25	235800
2003-01-13	84.20	84.46	84.14	84.40	219700
2003-01-14	84.60	84.69	84.54	84.60	204500
2003-01-15	84.76	85.04	84.72	84.79	239000
2003-01-16	84.66	84.80	84.32	84.76	205700
2003-01-17	85.15	85.22	85.06	85.11	60100
2003-01-21	84.93	85.40	84.93	85.40	82600
2003-01-22	85.55	85.75	85.45	85.75	120500
2003-01-23	85.43	85.71	85.43	85.57	78300
2003-01-24	85.80	86.03	85.69	85.74	209400
2003-01-27	85.63	85.69	85.40	85.48	413800
2003-01-28	85.44	85.50	85.12	85.49	1596500
2003-01-29	85.53	85.53	85.00	85.12	83200
2003-01-30	85.00	85.51	84.94	85.45	31700
2003-01-31	85.62	85.62	85.25	85.49	44000
2003-02-03	85.25	85.30	84.86	85.08	57400
2003-02-04	85.39	85.42	85.22	85.36	88700
2003-02-05	85.26	85.41	84.80	85.03	138100
2003-02-06	85.28	85.43	85.25	85.36	92500
2003-02-07	85.09	85.49	85.02	85.40	44200
2003-02-10	85.40	85.48	85.12	85.24	29100
2003-02-11	85.16	85.35	85.02	85.32	272100
2003-02-12	85.46	85.69	85.38	85.69	50300
2003-02-13	85.80	86.26	85.74	86.00	107100
2003-02-14	85.81	85.90	85.50	85.70	51300
2003-02-18	85.52	85.70	85.37	85.70	62600
2003-02-19	85.80	86.06	85.80	86.02	34600
2003-02-20	86.02	86.35	85.97	86.32	59400
2003-02-21	86.27	86.29	85.97	86.00	21500
2003-02-24	86.29	86.37	86.14	86.34	47000
2003-02-25	86.56	86.76	86.45	86.46	72800
2003-02-26	86.51	86.78	86.45	86.72	52900
2003-02-27	86.70	86.83	86.52	86.80	209300
2003-02-28	86.75	87.15	86.61	87.09	80700
2003-03-03	86.81	87.08	86.78	87.03	24800
2003-03-04	87.02	87.24	86.97	87.20	41100
2003-03-05	87.38	87.44	87.12	87.36	50500
2003-03-06	87.37	87.39	87.07	87.18	83600
2003-03-07	87.72	87.73	87.22	87.47	79800
2003-03-10	87.66	87.82	87.66	87.76	58500
2003-03-11	87.78	87.86	87.59	87.74	61200
2003-03-12	87.67	87.69	87.50	87.54	51600
2003-03-13	86.94	87.08	86.55	86.57	326900
2003-03-14	86.75	86.93	86.66	86.85	50800
2003-03-17	87.10	87.10	86.11	86.17	98700
2003-03-18	86.25	86.35	85.70	85.70	203900
2003-03-19	85.65	85.70	85.27	85.29	152800
2003-03-20	85.60	85.70	85.04	85.35	170600
2003-03-21	85.13	85.13	84.53	84.57	148800
2003-03-24	85.25	85.48	85.18	85.39	45800
2003-03-25	85.50	85.65	85.11	85.40	107500
2003-03-26	85.40	85.60	85.34	85.60	75400
2003-03-27	85.79	85.88	85.57	85.76	45800
2003-03-28	86.03	86.05	85.85	85.90	144700
2003-03-31	86.30	86.59	86.30	86.52	99300
2003-04-01	86.23	86.27	85.20	86.16	36500
2003-04-02	85.60	85.72	85.42	85.55	147400
2003-04-03	85.49	85.78	85.46	85.70	170400
2003-04-04	85.54	85.76	85.45	85.55	26400
2003-04-07	84.85	85.35	84.76	85.35	62300
2003-04-08	85.38	85.67	85.38	85.67	41500
2003-04-09	85.72	85.98	85.50	85.96	101000
2003-04-10	85.87	85.99	85.69	85.73	77900
2003-04-11	85.30	85.62	85.20	85.51	102800
2003-04-14	85.48	85.48	85.13	85.27	107700
2003-04-15	85.60	85.64	85.34	85.57	27600
2003-04-16	85.49	85.79	85.49	85.76	23700
2003-04-17	85.95	85.96	84.75	85.65	20600
2003-04-21	85.36	85.49	85.19	85.49	24300
2003-04-22	85.73	85.82	85.41	85.51	24200
2003-04-23	85.52	85.59	85.38	85.47	75600
2003-04-24	85.75	86.13	85.75	85.97	87400
2003-04-25	86.01	86.23	85.99	86.11	325600
2003-04-28	86.35	86.35	86.00	86.02	41300
2003-04-29	85.84	85.94	85.66	85.87	54900
2003-04-30	85.85	86.41	85.80	86.39	113200
2003-05-01	86.24	86.44	86.00	86.12	77200
2003-05-02	86.04	86.14	85.63	85.65	158900
2003-05-05	85.66	85.99	85.52	85.92	76900
2003-05-06	85.96	86.46	85.80	86.45	74900
2003-05-07	86.70	87.15	86.70	87.05	159400
2003-05-08	87.30	87.57	87.06	87.14	113200
2003-05-09	87.02	87.30	86.97	87.28	82800
2003-05-12	87.80	87.81	87.40	87.65	36300
2003-05-13	87.37	87.73	87.36	87.73	120300
2003-05-14	87.91	88.29	87.72	88.21	177500
2003-05-15	87.89	88.30	87.83	88.12	68500
2003-05-16	88.40	88.61	88.21	88.59	137800
2003-05-19	88.92	88.92	88.45	88.57	69000
2003-05-20	88.45	89.16	88.44	89.16	130900
2003-05-21	88.84	89.36	88.84	88.88	83500
2003-05-22	89.08	89.30	89.01	89.30	414300
2003-05-23	89.36	89.50	89.14	89.20	82200
2003-05-27	89.26	89.35	88.85	88.87	176200
2003-05-28	88.67	88.97	88.47	88.89	204400
2003-05-29	89.12	89.39	89.08	89.36	97800
2003-05-30	89.21	89.36	88.89	89.31	165000
2003-06-02	88.70	88.76	88.51	88.72	165700
2003-06-03	88.97	89.44	88.97	89.31	77000
2003-06-04	89.49	89.63	89.27	89.57	183600
2003-06-05	89.76	89.82	89.19	89.25	61500
2003-06-06	88.97	89.19	88.84	89.15	110900
2003-06-09	89.53	89.68	89.37	89.64	48800
2003-06-10	89.90	90.20	89.90	90.14	65600
2003-06-11	90.21	90.37	89.94	89.95	79600
2003-06-12	90.08	90.48	90.03	90.30	50100
2003-06-13	90.52	90.76	90.47	90.63	75200
2003-06-16	90.80	90.80	90.14	90.16	161200
2003-06-17	89.96	90.02	89.62	89.67	135200
2003-06-18	89.44	89.50	89.10	89.13	252300
2003-06-19	89.14	89.38	88.85	89.26	202600
2003-06-20	89.02	89.17	88.86	89.12	61300
2003-06-23	89.12	89.59	89.10	89.46	38100
2003-06-24	89.57	89.91	89.42	89.88	132200
2003-06-25	90.16	90.16	89.01	89.20	164700
2003-06-26	88.86	88.86	88.23	88.32	470200
2003-06-27	88.47	88.50	87.89	88.24	244200
2003-06-30	88.23	88.49	88.12	88.45	126500
2003-07-01	88.23	88.56	87.93	88.02	167200
2003-07-02	87.53	88.21	87.53	88.11	86900
2003-07-03	88.02	88.07	87.49	87.55	205300
2003-07-07	87.16	87.36	87.06	87.08	196100
2003-07-08	87.38	87.40	86.91	87.11	156700
2003-07-09	87.33	87.46	87.13	87.27	90600
2003-07-10	87.52	87.63	87.28	87.47	292800
2003-07-11	87.34	87.79	87.34	87.78	37900
2003-07-14	87.67	87.86	87.25	87.27	187400
2003-07-15	87.16	87.25	85.89	86.08	530600
2003-07-16	85.52	86.13	85.52	86.11	304400
2003-07-17	85.47	85.97	85.46	85.93	173800
2003-07-18	85.82	85.90	85.68	85.71	182600
2003-07-21	85.44	85.60	84.40	84.59	497800
2003-07-22	84.68	84.93	84.48	84.89	121500
2003-07-23	85.25	85.50	85.08	85.15	209400
2003-07-24	84.80	84.89	84.65	84.82	186300
2003-07-25	84.90	85.31	84.64	84.71	34700
2003-07-28	84.45	84.47	84.06	84.09	124100
2003-07-29	83.97	84.65	83.27	83.27	297800
2003-07-30	83.70	84.32	83.65	83.94	158600
2003-07-31	83.50	83.72	82.70	83.38	241800
2003-08-01	82.71	83.33	82.64	83.00	160400
2003-08-04	83.09	83.66	83.00	83.61	498600
2003-08-05	83.55	83.76	82.83	83.05	169300
2003-08-06	83.26	84.04	83.22	83.90	338000
2003-08-07	84.17	84.23	83.69	84.20	292400
2003-08-08	84.37	84.75	84.10	84.19	235900
2003-08-11	84.05	84.05	83.56	83.84	150300
2003-08-12	83.86	84.10	83.60	83.69	197500
2003-08-13	83.25	83.30	82.67	82.76	346200
2003-08-14	82.50	82.95	82.16	82.93	314300
2003-08-15	83.10	83.10	82.90	82.90	10700
2003-08-18	83.14	83.22	82.87	83.15	137700
2003-08-19	83.08	83.81	83.00	83.81	162100
2003-08-20	83.86	83.90	83.22	83.41	99000
2003-08-21	83.25	83.40	82.67	83.10	129800
2003-08-22	82.88	83.23	82.85	83.16	241900
2003-08-25	83.10	83.30	82.65	82.80	99600
2003-08-26	82.54	83.10	82.50	83.10	87500
2003-08-27	83.16	83.16	82.66	82.90	50800
2003-08-28	83.06	83.55	83.06	83.48	64600
2003-08-29	83.51	83.53	83.06	83.25	62600
2003-09-02	82.40	82.70	82.15	82.15	118000
2003-09-03	82.26	82.40	82.19	82.36	105600
2003-09-04	82.60	82.95	82.41	82.89	145000
2003-09-05	83.62	84.00	83.38	83.94	130000
2003-09-08	83.81	84.37	83.55	83.55	224000
2003-09-09	83.76	83.99	83.49	83.95	69300
2003-09-10	84.10	84.58	84.02	84.52	136800
2003-09-11	84.28	84.30	84.05	84.22	79200
2003-09-12	84.70	85.03	84.53	84.56	146000
2003-09-15	84.46	84.82	84.25	84.71	125700
2003-09-16	84.58	84.77	84.36	84.64	80100
2003-09-17	84.78	85.24	84.65	85.11	177100
2003-09-18	85.12	85.18	84.68	85.10	132200
2003-09-19	85.05	85.18	84.88	85.10	195200
2003-09-22	84.66	84.78	84.25	84.73	249500
2003-09-23	84.61	84.96	84.52	84.93	96300
2003-09-24	84.87	85.51	84.81	85.36	258000
2003-09-25	85.45	85.66	85.34	85.48	314800
2003-09-26	85.74	86.15	85.67	86.13	281300
2003-09-29	85.90	86.07	85.72	85.76	97500
2003-09-30	85.94	86.88	85.94	86.59	450400
2003-10-01	86.27	86.46	86.05	86.24	102100
2003-10-02	85.73	86.15	85.56	85.93	163500
2003-10-03	85.17	85.17	84.65	84.74	319500
2003-10-06	84.57	85.11	84.57	84.99	89900
2003-10-07	84.93	84.95	84.46	84.50	93000
2003-10-08	84.34	84.80	84.34	84.65	116100
2003-10-09	84.17	84.40	84.10	84.38	173700
2003-10-10	84.65	84.80	84.57	84.63	73400
2003-10-13	84.75	84.75	84.35	84.50	62100
2003-10-14	84.18	84.43	84.08	84.16	118700
2003-10-15	83.84	83.93	83.65	83.86	62800
2003-10-16	83.96	84.15	83.37	83.40	89600
2003-10-17	83.57	83.90	83.43	83.85	84800
2003-10-20	83.75	84.14	83.66	83.91	90700
2003-10-21	84.16	84.32	84.00	84.06	213400
2003-10-22	84.51	84.76	84.37	84.67	167300
2003-10-23	84.70	84.75	84.24	84.40	146700
2003-10-24	84.75	85.15	84.62	84.99	136500
2003-10-27	84.81	85.00	84.63	84.76	171300
2003-10-28	84.66	85.27	84.44	85.16	174300
2003-10-29	85.02	85.05	84.61	84.61	111400
2003-10-30	84.15	84.41	84.07	84.30	302000
2003-10-31	84.45	84.66	84.41	84.60	77600
2003-11-03	84.06	84.10	83.73	84.00	133500
2003-11-04	84.16	84.31	84.09	84.30	84700
2003-11-05	84.24	84.29	83.92	84.00	172900
2003-11-06	83.75	83.77	83.53	83.57	143700
2003-11-07	83.32	83.50	83.22	83.43	112900
2003-11-10	83.50	83.67	83.27	83.40	97800
2003-11-11	83.30	83.75	83.30	83.53	27300
2003-11-12	83.58	83.81	83.58	83.80	80200
2003-11-13	84.12	84.55	84.11	84.53	134700
2003-11-14	84.56	85.00	84.56	84.99	70000
2003-11-17	85.08	85.36	85.08	85.09	113300
2003-11-18	84.94	85.44	84.87	85.44	95700
2003-11-19	85.50	85.53	84.82	84.86	524800
2003-11-20	85.32	85.39	84.99	85.39	59600
2003-11-21	85.48	85.55	85.34	85.35	237400
2003-11-24	85.09	85.13	84.80	84.90	164400
2003-11-25	84.97	85.26	84.97	85.11	126400
2003-11-26	85.01	85.15	84.80	84.90	56800
2003-11-28	84.58	84.58	84.33	84.34	121400
2003-12-01	83.72	83.75	83.27	83.60	201100
2003-12-02	83.66	83.84	83.40	83.84	278700
2003-12-03	83.80	83.94	83.51	83.62	119300
2003-12-04	83.65	83.95	83.59	83.80	78000
2003-12-05	84.52	85.00	84.42	84.82	1858200
2003-12-08	84.82	84.82	84.45	84.50	107200
2003-12-09	84.72	84.85	83.90	84.08	282800
2003-12-10	84.38	84.39	84.05	84.29	158200
2003-12-11	84.15	84.88	84.02	84.80	52200
2003-12-12	84.87	85.16	84.77	84.80	96700
2003-12-15	84.76	84.95	84.57	84.76	204500
2003-12-16	84.82	84.95	84.59	84.93	79000
2003-12-17	85.24	85.43	85.09	85.15	92600
2003-12-18	85.16	85.47	85.08	85.44	71900
2003-12-19	85.31	85.45	85.16	85.45	342100
2003-12-22	85.53	85.57	85.14	85.22	80500
2003-12-23	85.09	85.12	84.64	84.64	87400
2003-12-24	84.94	85.18	84.87	85.17	33900
2003-12-26	85.36	85.46	85.32	85.44	120800
2003-12-29	85.12	85.20	84.92	84.92	88300
2003-12-30	84.75	84.95	84.63	84.83	86500
2003-12-31	84.60	84.73	84.50	84.70	182200
2004-01-02	84.52	84.52	83.75	84.02	259700
2004-01-05	83.80	84.01	83.72	83.95	210700
2004-01-06	84.10	84.69	84.10	84.58	144300
2004-01-07	84.53	84.93	84.49	84.77	66500
2004-01-08	84.70	84.89	84.60	84.77	140000
2004-01-09	85.70	85.82	85.55	85.77	914600
2004-01-12	85.70	86.15	85.63	85.77	136000
2004-01-13	85.76	86.25	85.65	86.23	77200
2004-01-14	86.10	86.44	85.99	86.40	114200
2004-01-15	86.40	86.87	86.12	86.45	472900
2004-01-16	86.62	86.62	86.00	86.09	64400
2004-01-20	85.88	86.22	85.84	85.94	86900
2004-01-21	86.09	86.23	85.90	86.19	248700
2004-01-22	86.32	86.56	86.16	86.56	176000
2004-01-23	86.67	86.78	85.82	85.91	344900
2004-01-26	85.90	85.90	85.48	85.55	283700
2004-01-27	85.53	85.92	85.53	85.89	138100
2004-01-28	85.86	86.23	84.78	85.27	805400
2004-01-29	85.04	85.25	84.86	85.17	155100
2004-01-30	85.48	85.60	85.28	85.56	110000
2004-02-02	85.22	85.67	85.15	85.22	78600
2004-02-03	85.48	85.55	85.33	85.55	89200
2004-02-04	85.46	85.46	85.25	85.41	126100
2004-02-05	85.38	85.50	85.00	85.09	209700
2004-02-06	85.60	85.75	85.52	85.61	297000
2004-02-09	85.81	85.90	85.70	85.81	176000
2004-02-10	85.70	85.75	85.51	85.57	344200
2004-02-11	85.47	86.30	85.38	86.02	202200
2004-02-12	86.10	86.20	85.83	85.97	109000
2004-02-13	86.21	86.40	86.08	86.19	205900
2004-02-17	86.32	86.32	86.10	86.19	48000
2004-02-18	86.52	86.52	86.11	86.17	74200
2004-02-19	86.02	86.25	85.98	86.23	39700
2004-02-20	86.18	86.20	85.82	85.94	62300
2004-02-23	86.02	86.26	85.96	86.22	230200
2004-02-24	86.36	86.56	86.26	86.37	299600
2004-02-25	86.47	86.54	86.40	86.47	108700
2004-02-26	86.32	86.39	86.20	86.34	169800
2004-02-27	86.57	86.74	86.44	86.68	161900
2004-03-01	86.65	86.73	86.36	86.52	284600
2004-03-02	86.29	86.31	85.86	86.02	284500
2004-03-03	85.87	85.98	85.70	85.94	270400
2004-03-04	85.90	86.21	85.83	86.21	383700
2004-03-05	87.45	87.50	87.23	87.28	904800
2004-03-08	87.69	87.78	87.59	87.77	208400
2004-03-09	87.76	88.14	87.73	88.10	254300
2004-03-10	87.94	88.16	87.92	88.09	245100
2004-03-11	88.31	88.33	87.72	88.10	486800
2004-03-12	88.05	88.17	87.82	87.83	245600
2004-03-15	87.85	88.03	87.71	87.88	432800
2004-03-16	87.75	88.37	87.64	88.31	178400
2004-03-17	88.55	88.55	88.16	88.25	522300
2004-03-18	88.07	88.28	87.90	87.97	207200
2004-03-19	87.91	87.97	87.74	87.85	329500
2004-03-22	88.00	88.23	87.95	88.18	87300
2004-03-23	88.14	88.31	88.10	88.31	200400
2004-03-24	88.27	88.33	88.17	88.25	397900
2004-03-25	88.10	88.20	88.02	88.13	71000
2004-03-26	88.05	88.05	87.44	87.57	316200
2004-03-29	87.22	87.24	87.04	87.20	196500
2004-03-30	87.45	87.45	87.15	87.23	78500
2004-03-31	87.31	87.62	87.29	87.55	222000
2004-04-01	87.22	87.25	86.88	87.08	438500
2004-04-02	85.70	85.80	85.35	85.47	321800
2004-04-05	85.13	85.20	84.90	85.05	214500
2004-04-06	85.30	85.41	85.20	85.35	87400
2004-04-07	85.38	85.59	85.30	85.36	144100
2004-04-08	85.27	85.41	85.19	85.20	43200
2004-04-12	85.01	85.01	84.83	84.93	98900
2004-04-13	84.44	84.57	84.27	84.27	382100
2004-04-14	83.70	84.22	83.70	84.21	473900
2004-04-15	84.10	84.27	83.95	84.09	128200
2004-04-16	84.36	84.49	84.20	84.40	135900
2004-04-19	84.51	84.56	84.15	84.18	211700
2004-04-20	84.08	84.20	83.57	83.57	395700
2004-04-21	83.62	83.94	83.62	83.74	340300
2004-04-22	84.06	84.20	83.90	84.07	1074000
2004-04-23	83.77	83.84	83.59	83.72	94800
2004-04-26	83.62	83.78	83.62	83.71	51700
2004-04-27	83.89	84.04	83.67	84.04	65700
2004-04-28	83.85	83.96	83.44	83.49	86800
2004-04-29	83.57	83.70	83.11	83.30	197000
2004-04-30	83.36	83.57	83.21	83.50	57000
2004-05-03	83.16	83.33	83.12	83.20	69400
2004-05-04	83.40	83.65	82.96	82.96	588700
2004-05-05	83.25	83.25	82.76	82.77	290200
2004-05-06	82.76	82.83	82.65	82.69	256000
2004-05-07	81.98	81.98	81.52	81.67	428400
2004-05-10	81.71	81.84	81.55	81.65	275300
2004-05-11	81.67	81.85	81.62	81.81	132400
2004-05-12	81.77	81.91	81.60	81.69	74100
2004-05-13	81.50	81.54	81.31	81.44	143200
2004-05-14	81.60	81.93	81.57	81.85	186900
2004-05-17	82.22	82.44	82.22	82.38	623700
2004-05-18	82.18	82.25	82.06	82.22	148000
2004-05-19	81.83	81.95	81.76	81.84	59200
2004-05-20	82.20	82.29	82.05	82.25	136900
2004-05-21	82.47	82.47	82.00	82.07	212800
2004-05-24	82.10	82.15	81.94	82.13	64000
2004-05-25	82.27	82.34	82.14	82.16	74600
2004-05-26	82.43	82.61	82.34	82.57	131000
2004-05-27	82.91	83.05	82.78	83.02	577000
2004-05-28	82.93	83.02	82.59	82.79	59800
2004-06-01	82.26	82.30	81.91	82.10	188900
2004-06-02	82.08	82.17	81.95	81.96	141200
2004-06-03	81.98	82.16	81.90	82.09	165000
2004-06-04	82.12	82.12	81.72	81.75	157000
2004-06-07	81.68	81.88	81.56	81.87	119600
2004-06-08	81.68	81.85	81.57	81.85	627400
2004-06-09	81.63	81.73	81.41	81.61	146000
2004-06-10	81.57	81.76	81.46	81.70	156600
2004-06-14	81.50	81.55	81.25	81.30	185900
2004-06-15	81.90	82.47	81.83	82.38	423700
2004-06-16	82.08	82.27	82.01	82.20	55100
2004-06-17	82.03	82.43	81.95	82.43	91500
2004-06-18	82.44	82.48	82.25	82.26	114600
2004-06-21	82.40	82.47	82.27	82.39	44300
2004-06-22	82.34	82.36	82.25	82.28	209400
2004-06-23	82.18	82.42	82.17	82.40	149000
2004-06-24	82.75	82.89	82.65	82.72	188800
2004-06-25	82.62	82.77	82.60	82.76	61200
2004-06-28	82.45	82.50	82.14	82.15	102800
2004-06-29	82.22	82.54	82.10	82.54	103600
2004-06-30	82.66	83.11	82.61	83.05	452200
2004-07-01	82.77	83.02	82.57	82.94	115500
2004-07-02	83.72	83.84	83.45	83.65	146900
2004-07-06	83.66	83.73	83.46	83.49	107100
2004-07-07	83.50	83.66	83.46	83.53	61500
2004-07-08	83.59	83.75	83.51	83.54	186500
2004-07-09	83.64	83.72	83.55	83.68	192300
2004-07-12	83.73	83.84	83.72	83.78	182400
2004-07-13	83.59	83.62	83.41	83.60	84200
2004-07-14	83.54	83.63	83.50	83.56	252300
2004-07-15	83.56	83.60	83.45	83.52	77600
2004-07-16	83.92	84.33	83.92	84.33	225800
2004-07-19	84.23	84.34	84.21	84.31	44700
2004-07-20	84.12	84.25	83.72	83.76	111200
2004-07-21	83.55	83.62	83.34	83.58	98800
2004-07-22	83.69	83.81	83.63	83.68	54400
2004-07-23	83.70	83.90	83.70	83.88	54000
2004-07-26	83.69	83.74	83.58	83.59	65300
2004-07-27	83.57	83.57	82.97	83.00	73800
2004-07-28	82.86	83.15	82.77	83.13	83600
2004-07-29	83.09	83.22	83.05	83.21	39600
2004-07-30	83.52	83.80	83.51	83.78	64700
2004-08-02	83.76	83.76	83.52	83.59	226300
2004-08-03	83.59	83.88	83.59	83.79	167700
2004-08-04	83.79	84.00	83.71	83.74	103100
2004-08-05	83.90	84.07	83.90	83.99	130000
2004-08-06	85.05	85.20	84.86	85.14	235700
2004-08-09	85.00	85.04	84.85	84.86	96100
2004-08-10	84.97	85.04	84.49	84.51	151600
2004-08-11	84.55	84.80	84.52	84.80	174900
2004-08-12	84.70	84.96	84.60	84.91	80100
2004-08-13	85.20	85.29	85.06	85.06	78300
2004-08-16	85.03	85.04	84.79	84.97	304300
2004-08-17	85.04	85.37	85.01	85.37	66400
2004-08-18	85.50	85.55	85.04	85.09	79600
2004-08-19	85.11	85.32	85.02	85.30	61800
2004-08-20	85.23	85.33	85.12	85.13	36700
2004-08-23	84.92	84.96	84.81	84.84	73100
2004-08-24	84.75	84.93	84.70	84.92	94300
2004-08-25	84.98	85.17	84.93	84.93	88900
2004-08-26	85.14	85.30	85.01	85.30	98700
2004-08-27	85.28	85.40	85.18	85.20	62200
2004-08-30	85.36	85.54	85.29	85.50	41400
2004-08-31	85.58	85.99	85.52	85.87	127600
2004-09-01	85.70	85.75	85.35	85.59	209500
2004-09-02	85.58	85.58	85.12	85.13	107100
2004-09-03	84.90	84.96	84.66	84.90	211800
2004-09-07	84.83	84.97	84.73	84.95	53300
2004-09-08	84.80	85.47	84.74	85.44	142700
2004-09-09	85.49	85.66	85.25	85.29	105300
2004-09-10	85.58	85.65	85.43	85.46	150300
2004-09-13	85.52	85.69	85.44	85.67	90300
2004-09-14	85.63	85.78	85.48	85.69	119500
2004-09-15	85.65	85.68	85.50	85.60	66900
2004-09-16	85.65	86.18	85.65	86.07	249500
2004-09-17	86.00	86.13	85.77	85.77	142100
2004-09-20	86.01	86.29	86.01	86.26	181200
2004-09-21	86.17	86.40	85.96	86.32	81700
2004-09-22	86.25	86.71	86.22	86.67	93600
2004-09-23	86.72	86.75	86.32	86.37	246700
2004-09-24	86.29	86.37	86.11	86.36	93100
2004-09-27	86.53	86.64	86.44	86.60	201200
2004-09-28	86.60	86.69	86.37	86.51	202800
2004-09-29	86.16	86.18	85.95	85.97	226100
2004-09-30	85.70	85.90	85.52	85.88	175000
2004-10-01	85.35	85.39	85.13	85.28	270200
2004-10-04	85.01	85.35	85.00	85.31	278100
2004-10-05	85.31	85.40	85.21	85.31	220000
2004-10-06	85.27	85.27	84.97	85.03	137100
2004-10-07	85.01	85.06	84.83	84.88	130500
2004-10-08	85.58	85.68	85.49	85.60	123400
2004-10-11	85.56	85.75	85.55	85.74	48800
2004-10-12	85.85	85.88	85.73	85.74	142700
2004-10-13	85.67	86.06	85.61	86.05	130600
2004-10-14	86.07	86.40	85.99	86.35	81300
2004-10-15	86.21	86.27	85.79	86.06	195100
2004-10-18	86.15	86.21	85.94	86.19	207800
2004-10-19	85.88	86.25	85.85	86.16	65300
2004-10-20	86.45	86.56	86.33	86.55	110700
2004-10-21	86.46	86.75	86.43	86.43	156600
2004-10-22	86.43	86.67	86.32	86.67	64100
2004-10-25	86.80	86.87	86.69	86.77	172300
2004-10-26	86.75	86.81	86.58	86.62	37400
2004-10-27	86.72	86.80	86.01	86.09	126800
2004-10-28	85.94	86.32	85.86	86.22	49500
2004-10-29	86.21	86.47	86.10	86.47	341100
2004-11-01	86.06	86.15	85.74	85.78	128800
2004-11-02	85.81	86.00	85.71	85.99	191300
2004-11-03	85.52	86.00	85.45	85.96	139800
2004-11-04	86.10	86.17	85.87	85.91	435100
2004-11-05	85.31	85.37	85.08	85.27	886400
2004-11-08	85.17	85.20	85.03	85.15	300600
2004-11-09	85.16	85.26	85.10	85.17	95000
2004-11-10	85.08	85.19	84.80	85.00	118700
2004-11-11	85.20	85.20	84.98	84.98	94500
2004-11-12	85.16	85.42	85.06	85.30	154700
2004-11-15	85.30	85.40	85.19	85.34	144700
2004-11-16	85.22	85.27	85.15	85.25	125900
2004-11-17	85.25	85.74	85.22	85.70	199600
2004-11-18	85.58	85.82	85.57	85.77	110100
2004-11-19	85.70	85.75	85.16	85.30	2162100
2004-11-22	85.25	85.43	85.24	85.36	168100
2004-11-23	85.27	85.59	85.21	85.28	183600
2004-11-24	85.34	85.40	85.25	85.40	51900
2004-11-26	85.05	85.13	85.02	85.09	62600
2004-11-29	84.74	84.78	84.51	84.58	455700
2004-11-30	84.47	84.62	84.40	84.50	182100
2004-12-01	84.46	84.46	84.10	84.21	257600
2004-12-02	84.04	84.17	83.88	84.02	886300
2004-12-03	84.83	85.08	84.75	84.86	224100
2004-12-06	84.98	85.11	84.88	85.02	325500
2004-12-07	84.95	85.06	84.85	85.01	1053000
2004-12-08	85.20	85.66	85.20	85.64	158500
2004-12-09	85.58	85.79	85.37	85.44	169400
2004-12-10	85.58	85.70	85.48	85.57	191900
2004-12-13	85.50	85.78	85.47	85.63	141800
2004-12-14	85.50	85.81	85.41	85.78	190900
2004-12-15	85.95	86.09	85.88	86.09	95000
2004-12-16	85.92	85.92	85.43	85.43	478500
2004-12-17	85.20	85.50	85.20	85.32	163600
2004-12-20	85.52	85.52	85.33	85.42	62900
2004-12-21	85.43	85.57	85.31	85.54	168400
2004-12-22	85.58	85.58	85.31	85.45	465100
2004-12-23	85.41	85.44	85.30	85.34	66400
2004-12-27	85.10	85.16	84.83	84.98	165200
2004-12-28	84.94	85.01	84.67	84.97	366800
2004-12-29	85.05	85.05	84.74	84.80	127800
2004-12-30	84.91	85.18	84.82	85.12	135000
2004-12-31	84.98	85.17	84.95	84.95	151300
2005-01-03	84.92	85.16	84.83	85.12	323400
2005-01-04	85.12	85.12	84.58	84.59	1181000
2005-01-05	84.68	84.87	84.61	84.73	369000
2005-01-06	84.64	84.90	84.64	84.81	389100
2005-01-07	84.94	85.00	84.70	84.74	182400
2005-01-10	84.81	84.84	84.64	84.73	226300
2005-01-11	84.80	84.95	84.72	84.90	483900
2005-01-12	84.87	85.09	84.80	85.03	100600
2005-01-13	85.12	85.39	84.97	85.37	101600
2005-01-14	85.17	85.44	85.10	85.32	510300
2005-01-18	85.14	85.32	85.03	85.29	215100
2005-01-19	85.30	85.37	85.16	85.34	95500
2005-01-20	85.28	85.50	85.22	85.49	151800
2005-01-21	85.45	85.67	85.39	85.66	324700
2005-01-24	85.66	85.73	85.52	85.65	217000
2005-01-25	85.60	85.66	85.26	85.33	270900
2005-01-26	85.39	85.47	85.30	85.35	674400
2005-01-27	85.21	85.22	85.14	85.22	60300
2005-01-28	85.44	85.68	85.44	85.66	103200
2005-01-31	85.59	85.70	85.47	85.69	74900
2005-02-01	85.42	85.49	85.29	85.37	115300
2005-02-02	85.41	85.42	85.22	85.38	220900
2005-02-03	85.06	85.24	85.06	85.23	65200
2005-02-04	85.60	85.90	85.60	85.68	414100
2005-02-07	85.73	85.88	85.66	85.85	149600
2005-02-08	85.83	86.04	85.72	85.93	120800
2005-02-09	85.91	86.35	85.91	86.35	325200
2005-02-10	86.17	86.19	85.81	85.81	175800
2005-02-11	85.77	85.87	85.64	85.70	176400
2005-02-14	85.67	85.87	85.61	85.81	129200
2005-02-15	85.70	85.80	85.62	85.68	130000
2005-02-16	85.63	85.70	85.29	85.37	64900
2005-02-17	85.16	85.32	85.12	85.18	128000
2005-02-18	84.80	84.95	84.67	84.75	243900
2005-02-22	84.80	84.87	84.68	84.76	104700
2005-02-23	85.03	85.05	84.66	84.83	258300
2005-02-24	85.01	85.01	84.65	84.69	142500
2005-02-25	84.75	84.88	84.63	84.81	425500
2005-02-28	84.65	84.78	84.15	84.26	397900
2005-03-01	83.98	84.13	83.89	84.03	300500
2005-03-02	83.97	84.11	83.93	84.02	149600
2005-03-03	84.13	84.18	83.94	83.97	598500
2005-03-04	84.24	84.45	84.20	84.35	179400
2005-03-07	84.39	84.50	84.36	84.37	163100
2005-03-08	84.15	84.16	83.94	83.97	696200
2005-03-09	83.70	83.70	83.25	83.33	262300
2005-03-10	83.40	83.65	83.21	83.48	262300
2005-03-11	83.34	83.40	83.11	83.13	203400
2005-03-14	83.04	83.33	83.02	83.33	192300
2005-03-15	83.49	83.49	83.07	83.17	99600
2005-03-16	83.35	83.68	83.28	83.36	223700
2005-03-17	83.69	83.80	83.55	83.68	342100
2005-03-18	83.52	83.54	83.38	83.47	200300
2005-03-21	83.42	83.45	83.33	83.37	448200
2005-03-22	83.58	83.66	82.76	82.76	302800
2005-03-23	82.58	83.02	82.58	82.95	355900
2005-03-24	82.99	83.10	82.92	83.02	132000
2005-03-28	82.82	82.85	82.70	82.75	68500
2005-03-29	82.91	83.10	82.91	83.09	349300
2005-03-30	83.04	83.29	83.02	83.28	244500
2005-03-31	83.62	83.69	83.46	83.69	675000
2005-04-01	83.69	83.73	83.08	83.58	367200
2005-04-04	83.49	83.79	83.47	83.54	135900
2005-04-05	83.55	83.65	83.44	83.55	75100
2005-04-06	83.73	83.80	83.69	83.80	51200
2005-04-07	83.83	84.00	83.46	83.48	196500
2005-04-08	83.45	83.58	83.31	83.57	86300
2005-04-11	83.55	83.82	83.49	83.82	41900
2005-04-12	83.70	84.27	83.63	84.26	146100
2005-04-13	84.37	84.43	84.10	84.30	171500
2005-04-14	84.38	84.52	84.25	84.52	194700
2005-04-15	84.72	85.07	84.51	85.07	177900
2005-04-18	85.13	85.16	84.87	84.89	326100
2005-04-19	84.96	85.38	84.94	85.38	107600
2005-04-20	84.88	85.38	84.88	85.33	229300
2005-04-21	85.00	85.17	84.71	84.72	565200
2005-04-22	85.01	85.14	84.88	85.08	74800
2005-04-25	85.07	85.12	85.00	85.08	79100
2005-04-26	85.19	85.20	84.86	85.04	119600
2005-04-27	85.28	85.45	85.18	85.30	123700
2005-04-28	85.43	85.82	85.37	85.82	103300
2005-04-29	85.60	85.88	85.48	85.51	174200
2005-05-02	85.31	85.38	85.13	85.33	141400
2005-05-03	85.39	85.51	85.18	85.44	259200
2005-05-04	85.25	85.50	85.20	85.42	114500
2005-05-05	85.52	85.80	85.36	85.69	108000
2005-05-06	85.18	85.28	84.99	85.08	591000
2005-05-09	85.03	85.09	84.95	85.07	32900
2005-05-10	85.17	85.39	85.16	85.37	101300
2005-05-11	85.53	85.70	85.42	85.48	408600
2005-05-12	85.30	85.62	85.20	85.56	546800
2005-05-13	85.76	85.90	85.63	85.78	214400
2005-05-16	85.90	85.92	85.75	85.79	111900
2005-05-17	85.93	86.01	85.87	85.90	112800
2005-05-18	86.23	86.30	86.06	86.18	93000
2005-05-19	86.14	86.23	85.92	85.92	116200
2005-05-20	85.92	85.97	85.83	85.91	70400
2005-05-23	86.05	86.37	86.02	86.30	163800
2005-05-24	86.53	86.58	86.32	86.53	188900
2005-05-25	86.70	86.70	86.21	86.22	150000
2005-05-26	86.22	86.43	86.17	86.27	181400
2005-05-27	86.34	86.42	86.22	86.36	69600
2005-05-31	86.61	86.81	86.61	86.81	122600
2005-06-01	86.71	87.13	86.65	87.08	781400
2005-06-02	87.01	87.18	86.96	87.05	154500
2005-06-03	87.48	87.49	86.55	86.55	245300
2005-06-06	86.62	86.84	86.53	86.78	311700
2005-06-07	87.02	87.10	86.78	87.03	111200
2005-06-08	87.01	87.03	86.84	86.87	104600
2005-06-09	86.66	86.85	86.46	86.82	783400
2005-06-10	86.55	86.55	86.26	86.27	200900
2005-06-13	86.13	86.17	85.97	86.04	276400
2005-06-14	86.03	86.03	85.81	85.94	301500
2005-06-15	85.80	85.91	85.70	85.91	116700
2005-06-16	85.87	86.19	85.77	86.18	215700
2005-06-17	86.03	86.18	85.94	86.08	149000
2005-06-20	85.82	85.95	85.74	85.95	178800
2005-06-21	86.05	86.25	85.99	86.22	217900
2005-06-22	86.63	86.95	86.45	86.87	487300
2005-06-23	86.75	86.82	86.62	86.78	169200
2005-06-24	86.99	87.05	86.89	86.99	67500
2005-06-27	87.06	87.14	86.98	87.06	880800
2005-06-28	86.95	86.95	86.66	86.69	168000
2005-06-29	86.92	86.92	86.53	86.66	350300
2005-06-30	86.66	87.00	86.60	86.96	299500
2005-07-01	86.49	86.54	85.84	85.95	270000
2005-07-05	85.69	85.83	85.56	85.60	142200
2005-07-06	85.73	85.82	85.63	85.78	299700
2005-07-07	86.17	86.21	85.96	85.98	209900
2005-07-08	86.06	86.06	85.55	85.67	157300
2005-07-11	85.43	85.67	85.35	85.63	171300
2005-07-12	85.50	85.59	85.40	85.41	123700
2005-07-13	85.41	85.43	85.28	85.33	108300
2005-07-14	85.38	85.40	85.15	85.22	236000
2005-07-15	85.16	85.30	85.14	85.24	318800
2005-07-18	85.21	85.29	85.03	85.10	182700
2005-07-19	85.12	85.32	85.06	85.22	156600
2005-07-20	85.24	85.47	84.93	85.38	341100
2005-07-21	85.07	85.09	84.73	84.75	509200
2005-07-22	85.00	85.20	84.90	85.15	368100
2005-07-25	85.08	85.21	84.96	85.00	125600
2005-07-26	85.02	85.10	85.00	85.06	90800
2005-07-27	84.90	85.00	84.86	84.94	64600
2005-07-28	85.01	85.34	85.01	85.31	142900
2005-07-29	85.07	85.14	84.75	84.80	205800
2005-08-01	84.46	84.46	84.20	84.36	109700
2005-08-02	84.35	84.48	84.26	84.28	337600
2005-08-03	84.41	84.55	84.37	84.49	129600
2005-08-04	84.50	84.59	84.34	84.43	179300
2005-08-05	84.08	84.08	83.91	83.98	160100
2005-08-08	83.95	84.00	83.75	83.76	146800
2005-08-09	83.81	84.00	83.71	84.00	293300
2005-08-10	84.11	84.14	83.87	83.96	91900
2005-08-11	84.07	84.34	83.96	84.32	278200
2005-08-12	84.37	84.77	84.33	84.66	130600
2005-08-15	84.69	84.69	84.54	84.55	147200
2005-08-16	84.81	84.97	84.78	84.95	214800
2005-08-17	84.80	84.87	84.54	84.62	138400
2005-08-18	84.80	85.08	84.77	85.07	247800
2005-08-19	84.86	85.06	84.83	85.02	76000
2005-08-22	84.91	85.15	84.76	85.09	1267300
2005-08-23	85.10	85.30	85.03	85.25	90400
2005-08-24	85.36	85.38	85.15	85.29	80500
2005-08-25	85.30	85.40	85.20	85.34	202000
2005-08-26	85.39	85.43	85.11	85.20	100500
2005-08-29	85.37	85.38	85.16	85.26	176500
2005-08-30	85.43	85.79	85.35	85.66	168900
2005-08-31	85.86	86.25	85.85	86.22	290100
2005-09-01	85.90	86.20	85.85	86.03	242800
2005-09-02	85.97	86.16	85.91	86.05	71800
2005-09-06	86.03	86.04	85.70	85.78	142800
2005-09-07	85.67	85.69	85.39	85.50	125000
2005-09-08	85.63	85.65	85.45	85.50	264600
2005-09-09	85.64	85.74	85.50	85.57	79400
2005-09-12	85.38	85.40	85.15	85.30	103600
2005-09-13	85.49	85.65	85.48	85.56	120800
2005-09-14	85.59	85.62	85.33	85.38	108000
2005-09-15	85.41	85.41	85.02	85.12	97600
2005-09-16	85.01	85.05	84.73	84.79	224800
2005-09-19	84.81	85.01	84.74	84.96	203400
2005-09-20	84.93	84.99	84.65	84.89	124000
2005-09-21	85.25	85.34	85.19	85.28	101500
2005-09-22	85.33	85.38	85.22	85.34	124700
2005-09-23	85.19	85.19	84.87	84.87	101200
2005-09-26	84.62	84.75	84.56	84.65	69300
2005-09-27	84.71	84.85	84.49	84.70	93400
2005-09-28	84.64	84.92	84.58	84.87	71000
2005-09-29	84.72	84.74	84.61	84.68	116200
2005-09-30	84.68	84.73	84.39	84.44	145900
2005-10-03	84.16	84.16	83.80	83.84	138400
2005-10-04	84.00	84.06	83.84	83.88	151200
2005-10-05	84.04	84.17	83.94	84.08	130300
2005-10-06	84.05	84.11	83.92	83.97	218100
2005-10-07	83.76	84.16	83.72	84.08	59900
2005-10-10	84.30	84.34	84.00	84.10	42900
2005-10-11	84.04	84.07	83.83	83.94	105800
2005-10-12	83.92	83.93	83.56	83.62	139500
2005-10-13	83.46	83.55	83.35	83.49	303100
2005-10-14	83.67	83.69	83.25	83.49	134300
2005-10-17	83.48	83.59	83.34	83.39	153000
2005-10-18	83.48	83.53	83.40	83.51	81700
2005-10-19	83.70	83.77	83.56	83.61	68100
2005-10-20	83.50	83.69	83.42	83.66	111500
2005-10-21	83.74	84.08	83.73	84.03	92500
2005-10-24	83.95	83.97	83.58	83.67	343300
2005-10-25	83.73	83.81	83.18	83.28	190500
2005-10-26	83.06	83.11	82.88	82.96	148700
2005-10-27	83.12	83.23	82.96	83.15	245800
2005-10-28	83.20	83.25	82.88	83.06	784300
2005-10-31	83.06	83.26	83.05	83.12	123300
2005-11-01	82.90	82.91	82.68	82.78	144000
2005-11-02	82.65	82.84	82.55	82.61	85800
2005-11-03	82.69	82.69	82.30	82.32	201600
2005-11-04	82.39	82.50	82.15	82.28	156200
2005-11-07	82.48	82.50	82.32	82.43	132400
2005-11-08	82.70	82.89	82.70	82.84	71200
2005-11-09	82.65	82.74	82.38	82.40	124300
2005-11-10	82.60	82.89	82.55	82.87	102700
2005-11-11	83.00	83.02	82.80	82.97	72600
2005-11-14	82.83	82.87	82.46	82.60	199700
2005-11-15	82.60	82.91	82.60	82.88	194100
2005-11-16	83.00	83.33	83.00	83.30	102500
2005-11-17	83.23	83.60	83.17	83.46	99900
2005-11-18	83.26	83.41	83.21	83.26	100000
2005-11-21	83.42	83.55	83.33	83.42	274600
2005-11-22	83.48	83.75	83.41	83.71	186700
2005-11-23	83.68	83.75	83.40	83.49	177200
2005-11-25	83.63	83.74	83.59	83.74	31400
2005-11-28	83.72	83.93	83.70	83.85	158300
2005-11-29	83.84	83.84	83.38	83.39	86300
2005-11-30	83.54	83.54	83.24	83.35	46100
2005-12-01	83.10	83.24	82.75	82.88	321100
2005-12-02	82.89	82.97	82.80	82.95	343200
2005-12-05	82.84	82.84	82.60	82.70	305700
2005-12-06	82.81	83.17	82.81	83.09	1021700
2005-12-07	83.10	83.14	82.92	83.04	73000
2005-12-08	83.15	83.43	83.10	83.40	70600
2005-12-09	83.17	83.24	82.94	83.03	66100
2005-12-12	83.10	83.10	82.80	82.84	592500
2005-12-13	83.05	83.10	82.90	83.04	210700
2005-12-14	83.37	83.60	83.29	83.56	83300
2005-12-15	83.43	83.47	83.18	83.45	116500
2005-12-16	83.70	83.72	83.48	83.60	420400
2005-12-19	83.50	83.70	83.44	83.65	143600
2005-12-20	83.51	83.57	83.40	83.51	103600
2005-12-21	83.41	83.46	83.35	83.40	143700
2005-12-22	83.52	83.77	83.52	83.73	124500
2005-12-23	83.69	84.12	83.61	83.93	84100
2005-12-27	83.93	84.33	83.91	84.33	178300
2005-12-28	83.96	84.03	83.75	83.78	558000
2005-12-29	83.92	83.93	83.68	83.88	159100
2005-12-30	84.03	84.09	83.75	83.91	166900
2006-01-03	83.69	84.03	83.62	83.90	299500
2006-01-04	83.91	84.12	83.81	84.05	112300
2006-01-05	84.04	84.11	83.93	84.07	159700
2006-01-06	84.02	84.05	83.86	83.96	179100
2006-01-09	83.92	84.00	83.81	84.00	78600
2006-01-10	83.82	83.88	83.61	83.66	140500
2006-01-11	83.78	83.78	83.43	83.45	384300
2006-01-12	83.63	83.79	83.53	83.75	97800
2006-01-13	83.90	84.16	83.82	84.12	96200
2006-01-17	84.06	84.27	84.02	84.22	166600
2006-01-18	84.32	84.34	84.11	84.25	125900
2006-01-19	84.04	84.17	83.95	84.04	108600
2006-01-20	84.15	84.18	83.97	84.18	98000
2006-01-23	83.93	84.22	83.89	84.16	79100
2006-01-24	84.02	84.11	83.91	84.02	66200
2006-01-25	83.87	83.87	83.47	83.50	95500
2006-01-26	83.38	83.42	83.20	83.32	77100
2006-01-27	83.52	83.52	83.15	83.38	114600
2006-01-30	83.28	83.32	83.13	83.20	125400
2006-01-31	83.29	83.39	83.11	83.32	255700
2006-02-01	83.00	83.05	82.76	82.80	474200
2006-02-02	82.86	82.98	82.78	82.80	94800
2006-02-03	82.68	83.09	82.57	83.05	283800
2006-02-06	83.00	83.03	82.92	82.93	53300
2006-02-07	83.05	83.06	82.79	82.83	228800
2006-02-08	82.95	82.96	82.70	82.78	62000
2006-02-09	82.80	82.95	82.67	82.86	96600
2006-02-10	83.05	83.07	82.53	82.62	102900
2006-02-13	82.70	82.70	82.57	82.62	66000
2006-02-14	82.53	82.62	82.41	82.50	77100
2006-02-15	82.70	82.74	82.46	82.65	75200
2006-02-16	82.68	82.68	82.51	82.61	248200
2006-02-17	82.92	83.01	82.84	82.89	199200
2006-02-21	82.90	82.94	82.77	82.79	164200
2006-02-22	82.95	83.10	82.90	83.10	115700
2006-02-23	82.95	82.96	82.76	82.90	73300
2006-02-24	82.96	82.96	82.72	82.80	343300
2006-02-27	82.86	82.86	82.61	82.64	287700
2006-02-28	82.79	83.01	82.77	82.97	95900
2006-03-01	82.64	82.73	82.45	82.54	227000
2006-03-02	82.31	82.41	82.10	82.21	113300
2006-03-03	82.16	82.16	81.98	82.01	76500
2006-03-06	81.77	81.91	81.65	81.75	350700
2006-03-07	81.65	81.83	81.60	81.79	130300
2006-03-08	81.79	81.84	81.71	81.83	84500
2006-03-09	81.80	81.91	81.71	81.91	507200
2006-03-10	81.74	81.79	81.54	81.75	408500
2006-03-13	81.65	81.73	81.55	81.68	246900
2006-03-14	81.90	82.20	81.82	82.15	122700
2006-03-15	81.98	82.11	81.90	82.00	118400
2006-03-16	82.12	82.55	82.11	82.52	174900
2006-03-17	82.41	82.46	82.30	82.35	111300
2006-03-20	82.57	82.60	82.43	82.51	240100
2006-03-21	82.46	82.46	82.05	82.17	96800
2006-03-22	82.30	82.36	82.16	82.27	131500
2006-03-23	82.32	82.32	81.99	82.06	109700
2006-03-24	82.11	82.51	82.04	82.42	68800
2006-03-27	82.32	82.38	82.18	82.24	79700
2006-03-28	82.15	82.18	81.75	81.84	125600
2006-03-29	81.77	81.90	81.64	81.76	58100
2006-03-30	81.64	81.66	81.35	81.52	100800
2006-03-31	81.59	81.66	81.43	81.58	87400
2006-04-03	81.09	81.26	81.05	81.23	244300
2006-04-04	81.29	81.36	81.14	81.24	127200
2006-04-05	81.47	81.48	81.32	81.43	101800
2006-04-06	81.30	81.32	81.12	81.20	289900
2006-04-07	81.02	81.07	80.74	80.83	129700
2006-04-10	80.90	80.95	80.80	80.93	118300
2006-04-11	81.08	81.14	80.95	81.08	154100
2006-04-12	81.10	81.19	80.80	80.89	201600
2006-04-13	80.60	80.70	80.44	80.46	175800
2006-04-17	80.68	80.84	80.54	80.77	162200
2006-04-18	80.95	81.12	80.77	81.03	276200
2006-04-19	80.79	80.82	80.62	80.80	128600
2006-04-20	80.77	80.81	80.62	80.73	128400
2006-04-21	80.83	80.92	80.65	80.90	108500
2006-04-24	80.89	81.14	80.85	81.00	118800
2006-04-25	80.97	80.97	80.48	80.49	241400
2006-04-26	80.50	80.52	80.35	80.45	76300
2006-04-27	80.40	80.79	80.34	80.67	132900
2006-04-28	80.68	80.81	80.55	80.81	70700
2006-05-01	80.28	80.35	80.01	80.08	169700
2006-05-02	80.11	80.27	80.03	80.21	87900
2006-05-03	80.21	80.23	79.91	80.10	116600
2006-05-04	80.17	80.17	79.98	80.05	193200
2006-05-05	80.32	80.41	80.15	80.24	85200
2006-05-08	80.34	80.35	80.14	80.28	82400
2006-05-09	80.25	80.27	80.12	80.25	59600
2006-05-10	80.38	80.50	80.16	80.29	98600
2006-05-11	80.18	80.18	80.00	80.15	203700
2006-05-12	79.88	80.02	79.81	79.85	134700
2006-05-15	79.84	80.20	79.84	80.02	106100
2006-05-16	80.22	80.42	80.14	80.32	86200
2006-05-17	80.07	80.19	79.94	80.09	245300
2006-05-18	80.42	80.66	80.33	80.66	168500
2006-05-19	80.59	80.84	80.48	80.61	223600
2006-05-22	80.92	81.01	80.70	80.72	189000
2006-05-23	80.57	80.72	80.50	80.69	102500
2006-05-24	80.96	81.00	80.78	80.81	171700
2006-05-25	80.87	80.92	80.63	80.68	181600
2006-05-26	80.74	80.95	80.72	80.75	178000
2006-05-30	80.71	80.75	80.55	80.68	95600
2006-05-31	80.77	80.77	80.37	80.43	110900
2006-06-01	80.07	80.30	80.04	80.27	96100
2006-06-02	80.78	80.92	80.62	80.86	403900
2006-06-05	80.86	80.88	80.67	80.73	100200
2006-06-06	80.67	80.85	80.60	80.80	96600
2006-06-07	80.68	80.77	80.58	80.69	141900
2006-06-08	80.82	81.10	80.74	80.80	152600
2006-06-09	80.85	81.07	80.83	81.00	73900
2006-06-12	80.94	81.01	80.86	80.96	122500
2006-06-13	81.11	81.15	80.94	81.07	111600
2006-06-14	80.84	80.90	80.53	80.53	165500
2006-06-15	80.47	80.50	80.33	80.35	112200
2006-06-16	80.53	80.53	80.22	80.30	126100
2006-06-19	80.25	80.28	80.10	80.21	67200
2006-06-20	80.22	80.22	80.08	80.15	105200
2006-06-21	80.23	80.23	80.10	80.14	180600
2006-06-22	80.06	80.08	79.88	79.88	112600
2006-06-23	79.90	79.97	79.73	79.81	167600
2006-06-26	79.84	79.85	79.68	79.76	264400
2006-06-27	79.83	80.00	79.80	79.97	231900
2006-06-28	79.88	79.94	79.68	79.71	229700
2006-06-29	79.85	80.07	79.84	80.04	328400
2006-06-30	80.13	80.42	80.02	80.32	125400
2006-07-03	80.03	80.05	79.87	79.97	41200
2006-07-05	79.83	79.83	79.58	79.68	1712900
2006-07-06	79.74	79.93	79.71	79.93	132400
2006-07-07	80.13	80.26	80.02	80.18	274600
2006-07-10	80.12	80.25	80.09	80.24	133200
2006-07-11	80.35	80.48	80.31	80.33	167200
2006-07-12	80.20	80.40	80.17	80.40	114300
2006-07-13	80.42	80.59	80.35	80.58	343800
2006-07-14	80.58	80.69	80.52	80.64	397600
2006-07-17	80.55	80.63	80.44	80.57	153400
2006-07-18	80.43	80.43	80.19	80.26	182100
2006-07-19	80.10	80.78	80.10	80.77	235300
2006-07-20	80.68	80.95	80.65	80.94	297600
2006-07-21	81.05	81.06	80.79	80.89	288300
2006-07-24	80.92	80.95	80.82	80.89	361000
2006-07-25	80.77	80.94	80.71	80.81	176500
2006-07-26	80.79	81.06	80.76	81.01	157700
2006-07-27	81.11	81.11	80.90	81.00	74200
2006-07-28	81.24	81.32	81.18	81.22	89400
2006-07-31	81.26	81.35	81.18	81.35	89700
2006-08-01	80.95	81.05	80.86	81.05	97600
2006-08-02	81.05	81.20	80.95	81.12	91200
2006-08-03	81.12	81.27	81.02	81.14	111500
2006-08-04	81.55	81.57	81.42	81.54	157100
2006-08-07	81.48	81.49	81.37	81.43	172600
2006-08-08	81.42	81.55	81.33	81.44	118200
2006-08-09	81.21	81.41	81.21	81.40	110700
2006-08-10	81.42	81.42	81.19	81.42	166700
2006-08-11	81.21	81.25	81.13	81.16	192000
2006-08-14	81.08	81.11	81.00	81.02	191700
2006-08-15	81.34	81.48	81.30	81.41	147200
2006-08-16	81.73	81.81	81.66	81.75	182600
2006-08-17	81.90	81.90	81.68	81.73	300000
2006-08-18	81.83	81.97	81.77	81.95	344300
2006-08-21	81.99	82.05	81.96	82.05	83800
2006-08-22	82.02	82.16	82.00	82.08	187200
2006-08-23	82.01	82.06	81.88	82.00	239800
2006-08-24	82.14	82.17	82.06	82.08	111400
2006-08-25	82.08	82.24	82.03	82.19	96900
2006-08-28	82.15	82.19	82.08	82.18	106000
2006-08-29	81.97	82.25	81.88	82.25	248600
2006-08-30	82.27	82.40	82.26	82.35	131800
2006-08-31	82.42	82.55	82.39	82.46	171200
2006-09-01	82.15	82.31	82.05	82.27	252800
2006-09-05	82.16	82.16	81.96	82.00	284800
2006-09-06	81.78	81.95	81.72	81.94	334400
2006-09-07	81.83	82.05	81.75	82.00	135200
2006-09-08	82.08	82.20	82.05	82.08	66000
2006-09-11	82.04	82.10	81.84	81.93	196600
2006-09-12	81.87	82.16	81.82	82.16	111000
2006-09-13	82.24	82.32	82.16	82.24	114000
2006-09-14	82.10	82.26	82.01	82.08	69600
2006-09-15	82.21	82.29	81.99	82.03	110900
2006-09-18	81.73	81.95	81.73	81.91	188000
2006-09-19	82.24	82.44	82.22	82.40	128400
2006-09-20	82.59	82.59	82.36	82.42	112200
2006-09-21	82.41	83.02	82.41	83.01	114600
2006-09-22	83.12	83.27	83.10	83.26	327000
2006-09-25	83.40	83.57	83.30	83.54	286200
2006-09-26	83.46	83.46	83.24	83.33	276800
2006-09-27	83.55	83.55	83.21	83.31	233800
2006-09-28	83.24	83.26	83.09	83.23	160800
2006-09-29	83.32	83.35	82.95	83.14	259000
2006-10-02	82.80	83.04	82.75	82.97	337500
2006-10-03	83.04	83.05	82.88	82.96	135400
2006-10-04	83.10	83.34	83.07	83.34	136000
2006-10-05	83.25	83.25	82.95	83.05	139800
2006-10-06	82.90	82.90	82.50	82.60	624700
2006-10-09	82.70	82.84	82.57	82.70	898300
2006-10-10	82.41	82.44	82.16	82.20	1711900
2006-10-11	82.40	82.41	81.99	82.10	502600
2006-10-12	82.15	82.26	82.07	82.15	230000
2006-10-13	82.04	82.04	81.90	82.01	1280200
2006-10-16	82.14	82.15	82.02	82.15	240400
2006-10-17	82.34	82.45	82.12	82.24	300300
2006-10-18	82.21	82.29	82.12	82.22	294600
2006-10-19	82.11	82.25	82.03	82.15	175500
2006-10-20	82.20	82.20	82.10	82.13	69200
2006-10-23	81.98	81.99	81.80	81.90	356600
2006-10-24	81.92	82.01	81.91	82.01	203700
2006-10-25	82.03	82.32	81.98	82.31	127200
2006-10-26	82.53	82.60	82.43	82.59	115900
2006-10-27	82.84	82.87	82.70	82.86	249000
2006-10-30	82.87	82.91	82.75	82.90	128800
2006-10-31	82.97	83.27	82.90	83.27	266600
2006-11-01	83.04	83.53	82.90	83.22	396400
2006-11-02	83.13	83.13	82.97	83.02	163200
2006-11-03	82.58	82.65	82.35	82.39	271700
2006-11-06	82.38	82.48	82.30	82.47	226900
2006-11-07	82.72	82.89	82.70	82.75	203300
2006-11-08	82.81	82.95	82.71	82.93	146200
2006-11-09	82.86	82.96	82.84	82.92	211000
2006-11-10	83.00	83.20	83.00	83.10	111300
2006-11-13	83.12	83.12	82.89	83.06	153500
2006-11-14	83.23	83.34	83.19	83.23	222700
2006-11-15	83.16	83.16	82.94	83.00	237100
2006-11-16	83.19	83.19	82.72	82.79	497900
2006-11-17	82.91	83.22	82.82	83.09	362300
2006-11-20	83.19	83.19	83.04	83.14	178100
2006-11-21	83.22	83.30	83.08	83.26	413200
2006-11-22	83.35	83.45	83.29	83.39	133400
2006-11-24	83.62	83.62	83.46	83.48	119200
2006-11-27	83.34	83.57	83.24	83.56	708600
2006-11-28	83.71	83.79	83.52	83.71	470600
2006-11-29	83.92	83.92	83.59	83.61	335500
2006-11-30	83.87	84.07	83.80	84.05	418500
2006-12-01	83.72	84.08	83.66	83.94	289800
2006-12-04	83.84	83.96	83.78	83.93	208200
2006-12-05	83.87	83.99	83.73	83.82	1133300
2006-12-06	83.79	83.80	83.63	83.69	156800
2006-12-07	83.75	83.75	83.57	83.66	138100
2006-12-08	83.64	83.64	83.24	83.28	277000
2006-12-11	83.51	83.56	83.43	83.54	167700
2006-12-12	83.57	83.73	83.50	83.69	360000
2006-12-13	83.37	83.42	83.16	83.26	188300
2006-12-14	83.23	83.23	83.07	83.09	314000
2006-12-15	83.60	83.65	83.10	83.15	215600
2006-12-18	83.18	83.23	83.10	83.19	111600
2006-12-19	83.18	83.26	83.10	83.17	174000
2006-12-20	83.18	83.21	83.11	83.15	139300
2006-12-21	83.26	83.53	83.16	83.45	624200
2006-12-22	83.28	83.34	83.04	83.07	268500
2006-12-26	83.18	83.29	83.05	83.19	144500
2006-12-27	83.01	83.01	82.62	82.67	193300
2006-12-28	82.80	82.80	82.30	82.48	185100
2006-12-29	82.43	82.49	82.31	82.44	272100
2007-01-03	82.71	82.80	82.48	82.68	1210700
2007-01-04	82.83	82.98	82.73	82.95	171200
2007-01-05	82.58	82.81	82.52	82.71	200900
2007-01-08	82.72	82.77	82.66	82.77	163800
2007-01-09	82.82	82.83	82.70	82.75	168600
2007-01-10	82.62	82.69	82.56	82.61	95900
2007-01-11	82.55	82.55	82.29	82.39	361700
2007-01-12	82.29	82.30	82.11	82.22	167600
2007-01-16	82.30	82.38	82.26	82.38	162600
2007-01-17	82.33	82.37	82.14	82.22	141300
2007-01-18	82.22	82.34	82.09	82.33	225400
2007-01-19	82.26	82.37	82.15	82.20	270700
2007-01-22	82.30	82.38	82.27	82.35	119000
2007-01-23	82.24	82.29	82.07	82.11	412800
2007-01-24	82.13	82.15	82.07	82.10	138300
2007-01-25	82.05	82.05	81.75	81.80	201700
2007-01-26	81.73	81.89	81.64	81.78	471700
2007-01-29	81.92	81.92	81.65	81.73	161700
2007-01-30	81.78	81.83	81.75	81.78	200500
2007-01-31	81.75	82.14	81.75	82.14	412200
2007-02-01	82.01	82.07	81.70	81.74	238600
2007-02-02	81.79	81.90	81.74	81.81	163500
2007-02-05	81.88	81.94	81.86	81.90	216000
2007-02-06	81.86	82.15	81.83	82.12	238100
2007-02-07	82.23	82.32	82.18	82.28	154900
2007-02-08	82.26	82.40	82.20	82.33	447600
2007-02-09	82.18	82.19	82.01	82.08	237400
2007-02-12	82.05	82.10	81.91	81.98	146900
2007-02-13	81.97	81.99	81.86	81.91	204800
2007-02-14	82.05	82.43	82.05	82.36	192600
2007-02-15	82.59	82.65	82.51	82.51	316900
2007-02-16	82.63	82.69	82.56	82.60	308900
2007-02-20	82.59	82.74	82.59	82.70	152900
2007-02-21	82.55	82.69	82.55	82.69	173000
2007-02-22	82.55	82.56	82.41	82.48	134900
2007-02-23	82.59	82.88	82.58	82.81	111700
2007-02-26	82.99	83.10	82.92	83.07	160836
2007-02-27	83.29	84.07	83.20	83.77	496500
2007-02-28	83.61	83.70	83.40	83.48	228100
2007-03-01	83.57	83.59	83.20	83.31	500535
2007-03-02	83.42	83.61	83.31	83.55	248900
2007-03-05	83.72	83.72	83.46	83.60	298800
2007-03-06	83.36	83.61	83.36	83.49	302200
2007-03-07	83.44	83.67	83.42	83.64	265500
2007-03-08	83.51	83.68	83.49	83.63	170300
2007-03-09	83.12	83.28	83.11	83.16	333800
2007-03-12	83.30	83.44	83.27	83.39	253300
2007-03-13	83.69	83.80	83.51	83.76	196000
2007-03-14	83.69	83.93	83.61	83.65	267900
2007-03-15	83.56	83.62	83.49	83.56	338900
2007-03-16	83.44	83.59	83.41	83.55	340500
2007-03-19	83.41	83.44	83.34	83.44	238200
2007-03-20	83.64	83.64	83.52	83.56	169400
2007-03-21	83.46	83.78	83.30	83.68	369800
2007-03-22	83.61	83.61	83.32	83.40	236500
2007-03-23	83.51	83.52	83.21	83.27	163400
2007-03-26	83.18	83.50	83.15	83.34	142100
2007-03-27	83.28	83.37	83.23	83.32	165900
2007-03-28	83.47	83.60	83.23	83.31	240500
2007-03-29	83.20	83.26	83.15	83.19	121300
2007-03-30	83.21	83.52	82.95	83.09	464300
2007-04-02	82.95	82.96	82.80	82.86	156600
2007-04-03	82.79	82.84	82.75	82.79	257400
2007-04-04	82.92	83.00	82.82	82.92	182300
2007-04-05	82.82	82.91	82.71	82.71	161200
2007-04-09	82.39	82.40	82.30	82.33	198900
2007-04-10	82.50	82.57	82.47	82.50	97600
2007-04-11	82.58	82.62	82.40	82.40	150700
2007-04-12	82.53	82.57	82.43	82.48	111200
2007-04-13	82.53	82.53	82.28	82.34	139100
2007-04-16	82.47	82.50	82.37	82.43	262300
2007-04-17	82.59	82.80	82.59	82.78	1080400
2007-04-18	82.87	83.03	82.87	82.97	252500
2007-04-19	83.07	83.09	82.85	82.96	153600
2007-04-20	82.98	82.98	82.82	82.87	88800
2007-04-23	82.92	83.12	82.84	83.04	90500
2007-04-24	83.11	83.30	83.10	83.20	660500
2007-04-25	83.17	83.30	83.11	83.15	537400
2007-04-26	83.10	83.11	82.89	82.91	307600
2007-04-27	82.97	82.99	82.86	82.91	180000
2007-04-30	83.08	83.29	83.07	83.27	171500
2007-05-01	83.04	83.08	82.77	82.96	158900
2007-05-02	82.99	82.99	82.86	82.86	167000
2007-05-03	82.80	82.87	82.66	82.77	113500
2007-05-04	82.94	83.00	82.89	82.98	144800
2007-05-07	83.01	83.05	82.95	83.05	104500
2007-05-08	83.13	83.13	83.03	83.05	158900
2007-05-09	83.02	83.05	82.77	82.78	201600
2007-05-10	82.83	83.01	82.81	82.99	153100
2007-05-11	83.09	83.13	82.78	82.82	178000
2007-05-14	82.83	82.85	82.70	82.70	142400
2007-05-15	82.83	82.85	82.57	82.69	168400
2007-05-16	82.67	82.72	82.61	82.64	191300
2007-05-17	82.54	82.58	82.38	82.42	263500
2007-05-18	82.34	82.42	82.13	82.18	236400
2007-05-21	82.16	82.29	82.10	82.29	222000
2007-05-22	82.20	82.26	82.00	82.06	217000
2007-05-23	82.11	82.11	81.85	81.90	228100
2007-05-24	81.90	82.01	81.71	82.01	153279
2007-05-25	81.89	82.01	81.86	81.92	183900
2007-05-29	81.90	81.93	81.75	81.75	152800
2007-05-30	82.04	82.04	81.81	81.83	245600
2007-05-31	81.91	81.91	81.64	81.80	235100
2007-06-01	81.31	81.33	81.08	81.12	230212
2007-06-04	81.22	81.28	81.12	81.25	139200
2007-06-05	81.16	81.20	80.92	80.99	351500
2007-06-06	80.99	81.13	80.99	81.03	266800
2007-06-07	80.71	80.73	80.21	80.22	472221
2007-06-08	80.16	80.38	80.08	80.37	409900
2007-06-11	80.17	80.32	80.12	80.16	198300
2007-06-12	79.86	79.93	79.52	79.59	698800
2007-06-13	79.63	79.92	79.60	79.85	514600
2007-06-14	79.85	80.05	79.78	79.87	207300
2007-06-15	79.95	80.22	79.87	80.22	594800
2007-06-18	80.19	80.29	80.01	80.18	413500
2007-06-19	80.42	80.68	80.32	80.57	460100
2007-06-20	80.47	80.49	80.27	80.31	152900
2007-06-21	80.33	80.42	80.19	80.21	276700
2007-06-22	80.11	80.46	80.03	80.45	246000
2007-06-25	80.69	80.78	80.55	80.71	253200
2007-06-26	80.77	80.80	80.58	80.73	141000
2007-06-27	80.93	81.01	80.68	80.72	218600
2007-06-28	80.76	80.81	80.57	80.67	436800
2007-06-29	80.93	81.14	80.77	81.09	374700
2007-07-02	80.76	80.97	80.65	80.90	1030600
2007-07-03	80.90	80.99	80.65	80.66	169200
2007-07-05	80.44	80.50	80.11	80.21	269000
2007-07-06	80.02	80.10	79.93	80.02	468100
2007-07-09	80.17	80.31	80.09	80.31	118900
2007-07-10	80.62	80.86	80.50	80.86	191300
2007-07-11	80.81	80.89	80.52	80.58	218100
2007-07-12	80.62	80.72	80.28	80.35	309700
2007-07-13	80.58	80.60	80.29	80.53	157400
2007-07-16	80.52	80.85	80.52	80.85	154100
2007-07-17	80.69	80.81	80.53	80.68	136600
2007-07-18	80.75	81.14	80.73	80.97	215700
2007-07-19	80.77	80.97	80.75	80.96	200600
2007-07-20	81.16	81.51	81.11	81.36	463300
2007-07-23	81.28	81.43	81.26	81.33	327500
2007-07-24	81.46	81.61	81.37	81.55	251200
2007-07-25	81.57	81.76	81.53	81.66	409500
2007-07-26	82.09	82.50	82.01	82.31	391800
2007-07-27	82.31	82.57	82.18	82.47	305800
2007-07-30	82.48	82.52	82.20	82.26	279600
2007-07-31	82.23	82.62	82.15	82.60	417200
2007-08-01	82.17	82.40	82.04	82.05	195100
2007-08-02	82.10	82.23	81.96	82.11	213000
2007-08-03	82.26	82.64	81.91	82.64	950100
2007-08-06	82.45	82.69	82.25	82.31	267900
2007-08-07	82.37	82.56	82.08	82.30	673100
2007-08-08	82.04	82.04	81.61	81.73	314900
2007-08-09	82.29	82.29	81.88	82.19	235600
2007-08-10	82.40	82.40	81.93	82.07	685000
2007-08-13	82.00	82.24	81.95	82.20	154400
2007-08-14	81.97	82.51	81.97	82.50	530100
2007-08-15	82.71	82.82	82.44	82.65	902100
2007-08-16	82.89	83.47	82.87	82.97	900500
2007-08-17	82.95	83.07	82.87	83.03	308400
2007-08-20	83.14	83.44	83.05	83.21	926600
2007-08-21	83.49	83.64	83.33	83.57	459200
2007-08-22	83.15	83.43	83.13	83.30	197000
2007-08-23	83.24	83.50	83.17	83.33	234900
2007-08-24	83.46	83.47	83.21	83.36	123400
2007-08-27	83.47	83.63	83.36	83.59	120000
2007-08-28	83.69	84.05	83.69	84.02	274400
2007-08-29	83.94	84.17	83.70	83.70	507600
2007-08-30	84.04	84.20	83.95	84.12	201800
2007-08-31	83.84	84.42	83.76	84.14	261500
2007-09-04	83.84	84.00	83.44	84.00	281800
2007-09-05	83.78	84.21	83.78	84.21	313300
2007-09-06	84.13	84.20	83.93	83.99	267100
2007-09-07	84.53	84.89	84.49	84.89	410800
2007-09-10	84.87	85.23	84.79	84.90	238000
2007-09-11	84.98	85.09	84.81	84.90	123200
2007-09-12	84.79	84.84	84.57	84.69	147900
2007-09-13	84.47	84.47	84.10	84.10	178500
2007-09-14	84.67	84.67	84.13	84.30	160607
2007-09-17	84.25	84.37	84.14	84.35	237900
2007-09-18	84.15	84.47	83.91	84.26	344700
2007-09-19	84.09	84.13	83.77	84.13	1369300
2007-09-20	83.68	83.74	83.01	83.01	685800
2007-09-21	83.22	83.50	83.22	83.50	754900
2007-09-24	83.46	83.58	83.37	83.55	236300
2007-09-25	83.81	83.92	83.54	83.55	225500
2007-09-26	83.45	83.66	83.35	83.58	151100
2007-09-27	83.67	83.96	83.61	83.85	437004
2007-09-28	84.04	84.18	83.74	83.88	185600
2007-10-01	83.63	83.78	83.52	83.67	510600
2007-10-02	83.65	83.98	83.59	83.89	205900
2007-10-03	84.07	84.10	83.67	83.79	1232800
2007-10-04	83.71	83.97	83.71	83.94	120300
2007-10-05	83.47	83.50	83.12	83.20	1173000
2007-10-08	83.30	83.79	83.08	83.50	129100
2007-10-09	83.28	83.46	83.11	83.19	184000
2007-10-10	83.16	83.44	83.06	83.29	298700
2007-10-11	83.01	83.35	82.85	83.33	264100
2007-10-12	82.94	83.34	82.94	83.12	151400
2007-10-15	82.86	83.20	82.84	83.13	196200
2007-10-16	83.27	83.39	83.16	83.36	205200
2007-10-17	83.40	84.28	83.37	83.87	201200
2007-10-18	84.14	84.26	84.06	84.19	193200
2007-10-19	84.33	84.94	84.33	84.91	270500
2007-10-22	84.88	84.89	84.58	84.58	218900
2007-10-23	84.59	84.84	84.50	84.73	368300
2007-10-24	84.93	85.34	84.92	85.14	273300
2007-10-25	85.23	85.28	85.06	85.09	169800
2007-10-26	84.84	85.17	84.76	84.88	189500
2007-10-29	84.89	85.05	84.82	85.01	171500
2007-10-30	85.00	85.04	84.85	85.04	118400
2007-10-31	84.83	84.98	84.46	84.47	318600
2007-11-01	84.34	85.01	84.34	85.00	219100
2007-11-02	84.65	85.31	84.65	84.90	337600
2007-11-05	85.22	85.28	84.91	84.99	172100
2007-11-06	84.87	85.18	84.78	84.84	184100
2007-11-07	85.02	85.22	84.90	85.15	299665
2007-11-08	85.23	85.53	85.16	85.34	1078400
2007-11-09	85.60	85.86	85.57	85.85	276680
2007-11-12	85.97	86.00	85.77	86.00	117881
2007-11-13	85.74	85.74	85.45	85.45	125236
2007-11-14	85.23	85.62	85.23	85.56	96333
2007-11-15	85.74	86.21	85.70	86.10	210320
2007-11-16	86.11	86.34	86.02	86.02	742245
2007-11-19	86.20	86.81	86.10	86.72	503485
2007-11-20	86.68	86.85	86.33	86.49	378437
2007-11-21	87.05	87.22	86.91	87.17	317519
2007-11-23	86.95	87.23	86.68	86.91	216693
2007-11-26	87.15	88.25	87.02	88.10	637526
2007-11-27	87.67	88.04	87.03	87.28	353242
2007-11-28	87.24	87.36	86.86	87.00	159582
2007-11-29	87.44	87.75	87.33	87.55	145226
2007-11-30	86.92	87.58	86.70	87.58	395049
2007-12-03	88.05	88.05	87.40	87.63	214697
2007-12-04	87.84	87.86	87.37	87.71	196780
2007-12-05	87.41	87.67	87.28	87.38	284600
2007-12-06	87.20	87.28	86.81	86.92	217853
2007-12-07	86.73	86.73	86.20	86.36	193000
2007-12-10	86.42	86.47	85.93	86.16	257750
2007-12-11	86.28	87.34	86.28	87.34	318704
2007-12-12	86.19	86.85	86.00	86.61	470450
2007-12-13	86.41	86.47	85.97	85.97	220975
2007-12-14	85.83	85.92	85.62	85.72	240046
2007-12-17	85.90	86.28	85.80	86.23	191000
2007-12-18	86.31	86.69	86.23	86.40	644270
2007-12-19	86.81	87.20	86.30	87.09	411588
2007-12-20	87.04	87.31	86.91	86.95	308551
2007-12-21	86.89	86.92	86.27	86.32	560200
2007-12-24	86.08	86.22	85.97	86.07	197400
2007-12-26	85.98	86.25	85.59	85.66	135700
2007-12-27	86.38	86.38	85.65	85.92	210967
2007-12-28	86.22	86.71	86.16	86.61	302860
2007-12-31	86.72	87.13	86.65	87.01	181056
2008-01-02	86.99	87.73	86.94	87.63	564637
2008-01-03	87.50	87.84	87.31	87.81	198532
2008-01-04	88.00	88.24	87.95	88.04	368665
2008-01-07	87.87	88.30	87.87	88.20	341055
2008-01-08	88.09	88.42	87.87	88.39	293108
2008-01-09	88.44	88.72	88.23	88.23	335598
2008-01-10	88.43	88.47	87.91	88.01	258295
2008-01-11	88.12	88.59	88.05	88.57	310087
2008-01-14	88.52	88.65	88.40	88.61	346979
2008-01-15	88.90	89.20	88.79	89.19	353700
2008-01-16	89.24	89.73	88.80	88.99	459400
2008-01-17	89.01	89.79	88.93	89.74	608549
2008-01-18	89.49	89.70	89.31	89.51	628050
2008-01-22	90.80	90.80	89.88	90.51	863759
2008-01-23	91.76	91.78	90.12	90.19	1417531
2008-01-24	89.91	90.13	89.36	89.43	398453
2008-01-25	89.00	90.20	88.97	90.20	442503
2008-01-28	89.93	90.11	89.78	89.91	254807
2008-01-29	89.69	89.73	89.32	89.51	433099
2008-01-30	89.34	89.65	89.01	89.48	693906
2008-01-31	90.19	90.19	89.64	89.93	384868
2008-02-01	90.04	90.12	89.56	89.94	597428
2008-02-04	89.40	89.62	89.33	89.49	442265
2008-02-05	90.06	90.19	89.79	90.07	234400
2008-02-06	89.79	89.94	89.66	89.86	161701
2008-02-07	89.97	89.98	88.68	88.89	246431
2008-02-08	89.39	89.69	89.27	89.56	219237
2008-02-11	89.80	90.05	89.66	89.85	199944
2008-02-12	89.46	89.71	89.18	89.65	425447
2008-02-13	89.28	89.65	89.25	89.28	310814
2008-02-14	89.02	89.16	88.56	88.80	477836
2008-02-15	88.93	89.15	88.82	88.98	511925
2008-02-19	88.52	88.79	88.19	88.33	564215
2008-02-20	88.19	88.54	88.09	88.31	496671
2008-02-21	88.50	89.22	88.50	89.17	361880
2008-02-22	89.12	89.39	88.84	88.92	237193
2008-02-25	88.75	88.92	88.24	88.33	175316
2008-02-26	88.48	88.71	88.40	88.55	259678
2008-02-27	89.05	89.08	88.43	88.76	201592
2008-02-28	89.50	89.80	89.30	89.80	289436
2008-02-29	90.25	90.81	90.15	90.76	420696
2008-03-03	90.29	90.44	90.01	90.25	480234
2008-03-04	90.35	90.65	89.82	89.91	305547
2008-03-05	90.11	90.13	89.43	89.52	358220
2008-03-06	89.86	90.36	89.82	90.24	292516
2008-03-07	90.78	90.85	90.12	90.55	413905
2008-03-10	90.72	91.34	90.63	91.20	200227
2008-03-11	90.48	90.50	90.02	90.21	350798
2008-03-12	90.43	91.30	90.29	91.25	289751
2008-03-13	91.47	91.53	90.52	90.77	626343
2008-03-14	91.16	91.89	91.16	91.71	301640
2008-03-17	91.67	92.59	91.67	92.17	569025
2008-03-18	92.06	92.06	91.42	91.54	333358
2008-03-19	91.45	92.40	91.42	92.33	1370372
2008-03-20	92.47	92.56	92.08	92.53	626234
2008-03-24	91.61	91.61	90.90	90.90	898218
2008-03-25	91.19	91.37	91.04	91.22	314538
2008-03-26	91.46	91.59	91.17	91.29	615356
2008-03-27	91.19	91.51	90.98	91.17	345039
2008-03-28	91.28	91.64	91.09	91.53	131749
2008-03-31	91.92	91.97	91.62	91.62	430960
2008-04-01	91.54	91.54	90.37	90.58	786610
2008-04-02	90.32	90.60	90.08	90.28	734684
2008-04-03	90.60	90.60	90.14	90.28	560108
2008-04-04	90.75	91.00	90.74	90.97	421726
2008-04-07	90.47	90.64	90.06	90.37	330369
2008-04-08	90.63	90.65	90.29	90.38	469839
2008-04-09	90.55	91.08	90.43	90.92	760929
2008-04-10	90.92	91.03	90.36	90.56	199607
2008-04-11	90.95	91.09	90.83	90.95	716323
2008-04-14	90.94	91.09	90.66	90.72	245934
2008-04-15	90.44	90.60	90.19	90.31	273677
2008-04-16	90.25	90.35	89.46	89.70	1116331
2008-04-17	89.67	89.77	89.18	89.49	814963
2008-04-18	88.93	89.47	88.65	89.40	2284800
2008-04-21	89.27	89.52	89.15	89.41	303569
2008-04-22	89.34	89.67	89.25	89.48	428042
2008-04-23	89.43	89.50	89.13	89.39	191238
2008-04-24	88.79	89.02	88.54	88.69	306534
2008-04-25	88.51	88.75	88.28	88.57	211325
2008-04-28	88.50	88.81	88.46	88.73	167775
2008-04-29	88.90	89.12	88.77	88.89	144283
2008-04-30	88.86	89.26	88.58	89.17	168653
2008-05-01	89.30	89.37	88.70	88.88	336614
2008-05-02	88.29	88.50	88.08	88.16	341687
2008-05-05	88.36	88.41	88.00	88.29	158783
2008-05-06	88.47	88.58	87.93	88.01	557306
2008-05-07	87.91	88.40	87.81	88.36	361299
2008-05-08	88.53	88.93	88.48	88.93	445536
2008-05-09	89.15	89.21	88.88	89.03	236502
2008-05-12	88.95	89.23	88.83	88.88	112184
2008-05-13	88.36	88.56	88.08	88.14	458790
2008-05-14	88.38	88.38	87.78	88.11	174352
2008-05-15	88.03	88.64	88.03	88.60	269003
2008-05-16	88.40	88.90	88.37	88.45	318060
2008-05-19	88.55	88.68	88.23	88.65	163561
2008-05-20	88.85	88.96	88.64	88.92	230350
2008-05-21	88.61	88.94	88.56	88.71	183070
2008-05-22	88.37	88.38	87.85	88.13	223703
2008-05-23	88.31	88.65	88.30	88.52	413134
2008-05-27	88.09	88.32	87.96	88.09	258809
2008-05-28	87.76	87.82	87.40	87.43	197833
2008-05-29	87.23	87.23	86.76	87.02	387543
2008-05-30	87.35	87.48	87.24	87.31	2838305
2008-06-02	87.50	87.66	86.19	87.52	240232
2008-06-03	87.36	88.17	87.18	87.98	561468
2008-06-04	88.19	88.20	87.56	87.66	462388
2008-06-05	87.41	87.45	87.12	87.20	1079307
2008-06-06	87.70	88.05	87.53	87.96	249925
2008-06-09	87.52	87.73	87.20	87.33	287941
2008-06-10	87.12	87.21	86.68	86.81	221128
2008-06-11	86.99	87.34	86.72	86.90	247065
2008-06-12	86.52	86.52	86.00	86.14	546754
2008-06-13	86.14	86.43	85.86	85.94	579255
2008-06-16	86.13	86.16	85.80	85.95	180521
2008-06-17	86.11	86.32	85.93	86.24	266521
2008-06-18	86.39	86.78	86.35	86.71	296173
2008-06-19	86.52	86.61	86.19	86.21	152883
2008-06-20	86.69	86.84	86.47	86.61	318282
2008-06-23	86.71	86.85	86.46	86.57	471993
2008-06-24	86.80	87.15	86.75	87.03	273354
2008-06-25	87.01	87.08	86.56	87.02	254167
2008-06-26	87.03	87.61	87.03	87.51	320436
2008-06-27	87.62	88.05	87.52	87.94	172969
2008-06-30	87.84	88.04	87.73	88.00	240418
2008-07-01	88.01	88.11	87.47	87.47	355264
2008-07-02	87.55	87.80	87.49	87.68	469718
2008-07-03	87.57	87.88	87.45	87.71	261762
2008-07-07	87.77	88.45	87.54	88.12	507817
2008-07-08	88.18	88.47	88.15	88.34	206315
2008-07-09	88.35	88.83	88.25	88.76	308170
2008-07-10	88.80	88.94	88.41	88.79	291013
2008-07-11	88.79	88.89	87.85	87.96	377963
2008-07-14	88.01	88.64	88.00	88.43	296304
2008-07-15	88.62	89.10	88.54	88.75	506218
2008-07-16	88.45	88.50	87.94	87.94	309492
2008-07-17	87.90	88.09	87.36	87.52	266400
2008-07-18	87.55	87.73	87.15	87.22	365498
2008-07-21	87.17	87.42	87.05	87.42	264536
2008-07-22	87.34	87.38	87.01	87.12	262939
2008-07-23	86.95	87.06	86.69	86.98	549908
2008-07-24	87.09	87.78	87.07	87.73	276233
2008-07-25	87.51	87.64	87.10	87.22	296833
2008-07-28	87.51	87.88	87.48	87.72	362967
2008-07-29	87.58	87.62	87.30	87.47	189985
2008-07-30	87.27	87.80	87.15	87.64	274863
2008-07-31	88.11	88.34	88.04	88.34	274936
2008-08-01	87.73	88.10	87.71	88.08	308457
2008-08-04	87.92	88.20	87.85	88.02	367413
2008-08-05	87.94	88.04	87.57	87.57	355508
2008-08-06	87.57	87.61	87.20	87.60	272378
2008-08-07	87.97	88.60	87.86	88.42	341176
2008-08-08	88.51	88.54	88.22	88.38	202759
2008-08-11	88.26	88.26	87.67	87.95	412432
2008-08-12	88.27	88.58	88.24	88.56	302197
2008-08-13	88.70	88.72	88.20	88.37	210081
2008-08-14	88.64	88.78	88.47	88.64	302903
2008-08-15	88.88	89.11	88.83	88.97	292455
2008-08-18	88.96	89.23	88.88	89.19	380947
2008-08-19	89.29	89.32	88.96	89.06	373355
2008-08-20	89.22	89.45	89.14	89.32	487236
2008-08-21	89.37	89.37	88.94	89.13	279851
2008-08-22	88.96	88.96	88.70	88.87	157174
2008-08-25	89.38	89.55	89.35	89.46	232651
2008-08-26	89.36	89.49	89.19	89.49	166868
2008-08-27	89.11	89.65	89.11	89.62	255634
2008-08-28	89.37	89.59	89.20	89.49	201547
2008-08-29	89.29	89.42	89.10	89.38	496872
2008-09-02	88.89	89.59	88.70	89.57	349117
2008-09-03	89.56	89.90	89.53	89.79	410243
2008-09-04	89.96	90.28	89.85	90.24	460435
2008-09-05	90.47	90.64	90.00	90.04	363338
2008-09-08	89.43	90.08	89.24	90.05	418468
2008-09-09	89.88	90.53	89.74	90.46	323713
2008-09-10	89.93	90.35	89.87	90.23	248884
2008-09-11	90.49	90.54	90.00	90.07	393473
2008-09-12	90.17	90.20	89.47	89.62	358300
2008-09-15	90.97	91.41	90.62	91.34	526193
2008-09-16	92.63	92.64	91.03	91.08	810849
2008-09-17	91.67	92.11	91.32	91.90	829734
2008-09-18	91.40	91.93	90.79	90.82	687605
2008-09-19	89.06	89.75	89.06	89.20	1339411
2008-09-22	88.64	89.11	88.48	89.01	785799
2008-09-23	89.14	89.29	88.72	89.01	455435
2008-09-24	89.33	89.54	89.01	89.24	415381
2008-09-25	89.20	89.20	88.45	88.97	427117
2008-09-26	89.14	89.29	88.83	88.91	310566
2008-09-29	89.49	91.07	89.49	90.15	532431
2008-09-30	90.29	90.29	88.78	88.96	477844
2008-10-01	89.14	89.80	88.77	89.28	349158
2008-10-02	89.43	89.92	89.32	89.78	297913
2008-10-03	89.88	90.20	89.00	90.12	505322
2008-10-06	90.44	91.32	90.43	90.85	1065183
2008-10-07	90.44	91.05	90.27	90.78	825303
2008-10-08	91.07	91.23	88.51	89.62	869135
2008-10-09	88.67	88.79	88.24	88.72	577138
2008-10-10	88.45	88.45	87.41	87.68	1154585
2008-10-13	87.26	87.76	86.87	87.08	478383
2008-10-14	87.05	87.40	86.62	86.67	736612
2008-10-15	86.66	87.38	86.59	87.38	247131
2008-10-16	87.11	87.59	87.05	87.40	330363
2008-10-17	87.90	87.95	86.94	87.95	445772
2008-10-20	87.49	88.10	87.29	88.04	315846
2008-10-21	88.59	89.13	88.19	88.97	225428
2008-10-22	89.11	89.65	89.06	89.65	347688
2008-10-23	89.91	90.15	89.29	89.77	329980
2008-10-24	90.40	90.40	89.17	89.39	1924570
2008-10-27	89.46	89.68	88.91	89.34	213649
2008-10-28	88.90	89.33	88.31	88.62	278011
2008-10-29	88.69	89.05	88.32	88.75	255361
2008-10-30	88.06	88.31	87.83	88.07	406258
2008-10-31	88.43	88.73	87.59	87.89	264071
2008-11-03	87.70	87.85	87.39	87.71	1942255
2008-11-04	87.74	88.88	87.74	88.76	269619
2008-11-05	88.78	89.23	88.67	89.23	286416
2008-11-06	88.80	89.17	88.50	88.96	172934
2008-11-07	88.73	88.85	88.44	88.64	212249
2008-11-10	88.54	88.97	88.29	88.73	205387
2008-11-11	88.72	89.37	88.72	89.06	130084
2008-11-12	89.28	89.75	89.25	89.61	266887
2008-11-13	89.49	89.95	88.88	88.96	300460
2008-11-14	89.73	90.06	89.53	89.84	324009
2008-11-17	89.85	90.30	89.80	90.22	473054
2008-11-18	90.60	91.15	90.42	90.92	543590
2008-11-19	91.30	92.05	91.09	91.90	432378
2008-11-20	93.11	93.75	92.61	93.75	727893
2008-11-21	92.74	93.12	92.43	92.89	791241
2008-11-24	92.52	92.60	91.71	92.02	611561
2008-11-25	93.21	95.70	92.85	93.60	411582
2008-11-26	93.73	94.24	93.69	94.17	483368
2008-11-28	94.05	94.52	94.01	94.36	134001
2008-12-01	95.05	96.08	94.64	95.32	663811
2008-12-02	95.26	95.87	95.17	95.82	278212
2008-12-03	95.77	96.12	95.20	95.97	352149
2008-12-04	96.17	96.79	95.87	96.57	443785
2008-12-05	96.25	96.66	95.42	95.55	557475
2008-12-08	95.50	95.71	95.07	95.19	523332
2008-12-09	95.38	96.21	95.07	96.00	1421682
2008-12-10	95.49	95.91	95.28	95.91	736945
2008-12-11	96.04	96.56	95.63	96.49	327472
2008-12-12	96.48	96.77	95.49	96.76	281246
2008-12-15	96.84	97.24	96.71	96.97	328810
2008-12-16	97.04	98.63	96.64	98.51	405933
2008-12-17	99.78	100.02	99.01	99.18	668572
2008-12-18	99.95	100.31	99.67	99.85	477603
2008-12-19	99.44	99.99	99.44	99.52	597987
2008-12-22	99.56	99.72	99.15	99.26	804114
2008-12-23	99.10	99.55	99.00	99.21	324489
2008-12-24	99.16	99.44	99.05	99.11	129156
2008-12-26	99.51	99.64	99.20	99.64	181055
2008-12-29	99.45	99.92	99.38	99.49	211857
2008-12-30	99.23	99.64	99.10	99.63	201232
2008-12-31	99.37	99.58	98.20	98.53	404555
2009-01-02	98.78	98.96	96.94	97.12	455170
2009-01-05	96.71	97.30	96.45	96.95	1383430
2009-01-06	96.21	97.08	96.00	96.89	900787
2009-01-07	96.74	97.14	96.55	96.91	296651
2009-01-08	97.01	97.52	96.86	97.17	262532
2009-01-09	97.00	97.95	97.00	97.62	278665
2009-01-12	97.38	98.31	97.34	98.23	747650
2009-01-13	97.98	98.36	97.91	98.30	157687
2009-01-14	98.72	99.22	98.70	98.85	321061
2009-01-15	98.97	99.12	98.59	98.77	414573
2009-01-16	97.55	98.50	97.47	97.86	288761
2009-01-20	96.81	98.05	96.75	97.71	357118
2009-01-21	97.10	97.55	96.62	96.84	484026
2009-01-22	96.72	96.77	95.90	96.20	262522
2009-01-23	95.86	96.22	95.56	96.22	361875
2009-01-26	95.85	96.11	95.56	95.98	324807
2009-01-27	95.91	96.75	95.85	96.61	269280
2009-01-28	96.75	96.82	95.58	95.99	266190
2009-01-29	95.51	95.74	94.48	94.74	325887
2009-01-30	95.02	95.15	94.62	94.70	296845
2009-02-02	94.80	95.37	94.47	95.20	347513
2009-02-03	94.84	94.94	94.20	94.38	435926
2009-02-04	94.15	94.25	93.50	93.90	324904
2009-02-05	94.03	94.46	93.74	94.12	641750
2009-02-06	94.00	94.03	93.50	93.55	666997
2009-02-09	93.52	93.58	93.12	93.36	468241
2009-02-10	94.10	94.85	93.98	94.61	437360
2009-02-11	94.86	95.49	94.82	95.34	316772
2009-02-12	95.58	95.78	95.21	95.31	379868
2009-02-13	94.91	95.03	94.42	94.56	304039
2009-02-17	95.56	96.22	95.56	96.15	416398
2009-02-18	96.14	96.19	95.34	95.45	422295
2009-02-19	94.56	95.29	94.56	94.92	229215
2009-02-20	95.48	95.87	95.13	95.19	338752
2009-02-23	94.83	95.32	94.69	95.28	440535
2009-02-24	95.43	95.79	94.85	94.92	556925
2009-02-25	94.87	95.13	93.97	94.06	428665
2009-02-26	93.83	94.06	93.66	93.82	224707
2009-02-27	94.07	94.28	93.56	93.74	288208
2009-03-02	93.97	94.63	93.90	94.43	500317
2009-03-03	93.90	94.61	93.78	94.31	528397
2009-03-04	93.47	93.87	93.44	93.83	331536
2009-03-05	94.51	95.05	94.19	94.93	474916
2009-03-06	94.46	95.18	94.46	94.48	414745
2009-03-09	94.63	94.76	94.10	94.52	224900
2009-03-10	94.05	94.15	93.73	93.83	244500
2009-03-11	93.63	94.50	93.56	94.50	320632
2009-03-12	94.57	95.10	94.40	94.77	271063
2009-03-13	94.50	95.10	94.30	94.69	553145
2009-03-16	94.07	94.39	94.02	94.16	512003
2009-03-17	94.46	94.63	93.79	93.98	222202
2009-03-18	94.15	97.50	94.15	97.20	751341
2009-03-19	97.51	97.68	96.85	96.87	711049
2009-03-20	97.04	97.21	96.70	96.87	231302
2009-03-23	96.81	97.10	96.49	96.54	285043
2009-03-24	96.41	96.81	96.00	96.40	810433
2009-03-25	96.17	96.42	95.67	95.82	443473
2009-03-26	95.83	96.34	95.65	96.07	507846
2009-03-27	96.28	96.40	95.82	96.01	394177
2009-03-30	96.55	96.67	96.11	96.42	321150
2009-03-31	96.42	96.70	96.41	96.59	1150793
2009-04-01	96.57	96.72	96.22	96.55	230159
2009-04-02	96.22	96.29	95.70	95.92	552379
2009-04-03	95.51	95.74	94.79	94.82	1177152
2009-04-06	94.97	95.04	94.54	94.60	363544
2009-04-07	94.82	95.01	94.67	94.84	289620
2009-04-08	94.98	95.31	94.85	95.31	250747
2009-04-09	94.72	95.16	94.60	94.75	249554
2009-04-13	95.16	95.46	95.11	95.31	207238
2009-04-14	95.56	95.91	95.42	95.80	253952
2009-04-15	95.93	96.01	95.50	95.89	238472
2009-04-16	95.68	95.80	95.35	95.51	240016
2009-04-17	95.24	95.28	94.65	94.74	239394
2009-04-20	95.10	95.50	95.08	95.40	277678
2009-04-21	95.79	95.86	94.90	95.03	218467
2009-04-22	95.14	95.19	94.50	94.80	160866
2009-04-23	94.70	94.90	94.43	94.78	238123
2009-04-24	94.51	94.65	94.24	94.41	253489
2009-04-27	94.80	94.95	94.45	94.80	207462
2009-04-28	95.11	95.12	94.20	94.34	283757
2009-04-29	94.35	94.55	93.51	93.83	454346
2009-04-30	93.59	93.79	93.29	93.67	410403
2009-05-01	93.16	93.21	92.83	93.09	562680
2009-05-04	93.15	93.36	92.96	93.19	516340
2009-05-05	93.19	93.36	92.97	93.16	244910
2009-05-06	93.08	93.55	93.01	93.20	442592
2009-05-07	92.68	92.97	92.25	92.42	490087
2009-05-08	92.51	92.80	92.41	92.53	399813
2009-05-11	93.15	93.45	92.99	93.40	697908
2009-05-12	93.23	93.48	93.09	93.34	206798
2009-05-13	93.57	93.86	93.56	93.77	287436
2009-05-14	93.71	93.83	93.55	93.78	186479
2009-05-15	93.63	93.70	93.40	93.55	254044
2009-05-18	93.61	93.68	92.96	93.00	456041
2009-05-19	92.80	92.93	92.59	92.87	268880
2009-05-20	92.88	93.29	92.73	93.16	408580
2009-05-21	93.46	93.46	92.06	92.14	374811
2009-05-22	91.74	92.01	91.46	91.60	382177
2009-05-26	91.87	91.99	90.97	90.99	519886
2009-05-27	91.00	91.06	89.88	89.96	733445
2009-05-28	90.61	90.63	89.71	90.43	660056
2009-05-29	90.47	91.54	90.45	91.45	1119285
2009-06-01	90.26	90.35	89.43	89.69	970296
2009-06-02	89.92	90.04	89.45	89.99	1903733
2009-06-03	90.28	90.64	90.14	90.54	568733
2009-06-04	89.98	90.09	89.34	89.49	591049
2009-06-05	88.68	89.14	88.41	88.60	1273845
2009-06-08	88.71	88.84	88.08	88.15	1135746
2009-06-09	88.55	88.79	88.29	88.53	1127125
2009-06-10	88.27	88.48	87.70	88.00	1406674
2009-06-11	87.98	88.95	87.82	88.60	781315
2009-06-12	88.72	89.29	88.72	89.07	608259
2009-06-15	89.41	89.62	89.30	89.47	531477
2009-06-16	89.44	90.00	89.29	89.97	402905
2009-06-17	90.00	90.40	89.73	89.73	594742
2009-06-18	89.23	89.42	88.54	88.64	1015403
2009-06-19	88.51	89.07	88.44	89.05	850837
2009-06-22	89.41	89.64	89.30	89.53	1217910
2009-06-23	89.56	89.95	89.43	89.82	492110
2009-06-24	89.87	90.32	89.48	89.48	687593
2009-06-25	89.70	90.60	89.49	90.60	790649
2009-06-26	90.67	90.90	90.50	90.72	263670
2009-06-29	90.97	91.09	90.72	90.91	903156
2009-06-30	90.46	90.99	90.32	90.67	608736
2009-07-01	90.05	90.36	89.88	90.36	394094
2009-07-02	90.53	90.88	90.53	90.66	431695
2009-07-06	90.51	90.77	90.41	90.72	472150
2009-07-07	90.58	91.09	90.58	91.08	741536
2009-07-08	91.16	92.28	91.08	92.13	659898
2009-07-09	91.60	91.74	91.25	91.59	668884
2009-07-10	91.96	92.35	91.82	92.16	400218
2009-07-13	92.21	92.31	91.75	91.83	327362
2009-07-14	91.31	91.57	91.07	91.22	942025
2009-07-15	90.74	90.82	90.04	90.04	714313
2009-07-16	90.65	90.89	90.52	90.58	194809
2009-07-17	90.19	90.38	89.97	89.97	615902
2009-07-20	89.75	90.61	89.71	90.30	335357
2009-07-21	90.09	91.37	90.08	91.31	837604
2009-07-22	91.20	91.20	90.65	90.77	298265
2009-07-23	90.76	90.78	89.71	89.89	518064
2009-07-24	89.85	90.12	89.83	90.08	292334
2009-07-27	89.59	89.82	89.38	89.66	326865
2009-07-28	89.84	90.32	89.58	89.84	299300
2009-07-29	90.24	90.27	89.55	89.90	265162
2009-07-30	89.72	90.30	89.55	90.26	367350
2009-07-31	90.65	91.24	90.46	91.17	631744
2009-08-03	90.37	90.40	89.70	89.94	453994
2009-08-04	90.17	90.24	89.35	89.68	551917
2009-08-05	89.28	89.96	89.13	89.17	393836
2009-08-06	89.13	89.50	88.97	89.17	311196
2009-08-07	88.66	88.76	88.47	88.58	507167
2009-08-10	88.69	89.18	88.60	89.15	1487640
2009-08-11	89.48	89.77	89.39	89.77	327302
2009-08-12	89.85	89.92	89.14	89.52	624664
2009-08-13	89.79	90.39	89.70	90.22	614621
2009-08-14	90.43	90.97	90.42	90.50	694981
2009-08-17	90.87	91.16	90.85	91.12	572877
2009-08-18	91.13	91.15	90.78	90.80	514651
2009-08-19	91.43	91.45	90.94	91.14	495397
2009-08-20	91.24	91.43	90.97	91.38	542825
2009-08-21	91.31	91.38	90.42	90.45	435088
2009-08-24	90.24	91.04	90.23	91.01	369069
2009-08-25	90.93	91.33	90.72	91.25	315743
2009-08-26	91.33	91.43	91.14	91.37	219525
2009-08-27	91.09	91.45	91.01	91.12	378638
2009-08-28	90.93	91.39	90.86	91.33	303493
2009-08-31	91.41	91.70	91.26	91.60	483700
2009-09-01	91.13	91.78	90.98	91.58	464415
2009-09-02	91.71	92.13	91.61	92.08	381884
2009-09-03	91.83	92.03	91.73	91.75	246381
2009-09-04	91.70	91.82	91.17	91.20	521340
2009-09-08	90.99	91.43	90.96	90.99	408616
2009-09-09	90.86	91.09	90.66	91.07	568311
2009-09-10	91.41	92.07	91.37	91.75	626855
2009-09-11	92.15	92.45	91.96	92.02	1319486
2009-09-14	91.76	91.89	91.43	91.48	477088
2009-09-15	91.12	91.47	91.12	91.29	710072
2009-09-16	91.42	91.45	90.98	91.22	743139
2009-09-17	91.28	91.68	91.00	91.67	846478
2009-09-18	91.39	91.53	91.04	91.18	910128
2009-09-21	91.34	91.52	91.00	91.12	617137
2009-09-22	91.05	91.36	91.04	91.36	438769
2009-09-23	91.15	91.61	90.90	91.56	794412
2009-09-24	91.60	91.93	91.48	91.81	501157
2009-09-25	91.87	92.21	91.67	92.18	454003
2009-09-28	92.10	92.43	92.05	92.34	513923
2009-09-29	92.10	92.45	91.99	92.30	276322
2009-09-30	92.21	92.49	92.16	92.37	670871
2009-10-01	92.45	92.95	92.33	92.81	1762775
2009-10-02	93.21	93.23	92.69	92.77	936556
2009-10-05	93.03	93.06	92.70	92.76	509101
2009-10-06	92.65	92.69	92.44	92.46	382286
2009-10-07	92.80	93.14	92.78	93.05	269425
2009-10-08	93.17	93.20	92.61	92.71	422123
2009-10-09	92.26	92.44	91.62	91.82	543771
2009-10-12	91.82	92.21	91.78	92.09	464731
2009-10-13	92.25	92.36	92.07	92.30	489148
2009-10-14	91.76	92.00	91.51	91.67	523428
2009-10-15	91.30	91.75	91.23	91.37	826092
2009-10-16	91.55	91.79	91.34	91.79	765240
2009-10-19	91.62	91.93	91.56	91.93	487285
2009-10-20	92.18	92.33	92.07	92.14	640732
2009-10-21	91.86	91.94	91.57	91.93	406327
2009-10-22	91.54	91.83	91.51	91.66	421224
2009-10-23	91.29	91.46	91.20	91.21	424766
2009-10-26	91.02	91.10	90.63	90.69	762590
2009-10-27	90.88	91.50	90.88	91.47	669711
2009-10-28	91.48	91.94	91.44	91.75	684010
2009-10-29	91.49	91.53	91.08	91.31	351126
2009-10-30	91.58	92.00	91.55	91.99	600040
2009-11-02	91.28	91.28	90.89	90.98	671071
2009-11-03	91.23	91.23	90.60	90.77	352955
2009-11-04	90.48	90.70	90.23	90.52	497641
2009-11-05	90.41	90.60	90.29	90.54	147575
2009-11-06	90.75	90.83	90.43	90.81	327272
2009-11-09	90.77	90.97	90.74	90.85	531418
2009-11-10	91.08	91.16	90.75	90.92	522928
2009-11-11	91.20	91.42	91.05	91.18	275525
2009-11-12	90.97	91.24	90.62	91.21	374449
2009-11-13	91.20	91.30	91.07	91.28	229237
2009-11-16	91.46	91.89	91.37	91.77	514711
2009-11-17	91.70	92.03	91.60	91.97	505957
2009-11-18	91.82	91.91	91.62	91.74	285284
2009-11-19	91.86	92.09	91.77	91.85	378132
2009-11-20	91.90	91.98	91.70	91.84	304188
2009-11-23	91.61	91.75	91.46	91.71	505065
2009-11-24	91.90	92.26	91.80	92.18	753726
2009-11-25	92.11	92.54	91.98	92.49	431240
2009-11-27	92.90	93.00	92.73	92.91	412131
2009-11-30	92.88	93.12	92.72	93.06	404012
2009-12-01	92.61	92.66	92.30	92.34	529540
2009-12-02	92.26	92.41	92.02	92.15	463798
2009-12-03	91.60	91.78	91.57	91.72	463403
2009-12-04	90.96	91.14	90.79	91.04	756604
2009-12-07	91.06	91.37	91.04	91.29	399037
2009-12-08	91.74	91.88	91.50	91.61	502177
2009-12-09	91.65	91.80	91.37	91.43	721779
2009-12-10	91.25	91.28	90.85	91.12	423197
2009-12-11	90.81	90.81	90.48	90.67	453936
2009-12-14	90.74	90.86	90.63	90.67	195113
2009-12-15	90.31	90.47	90.20	90.38	325960
2009-12-16	90.54	90.70	90.28	90.38	761489
2009-12-17	90.90	91.18	90.73	91.18	468765
2009-12-18	90.98	91.13	90.70	90.73	517598
2009-12-21	90.32	90.33	89.75	89.80	609887
2009-12-22	89.55	89.59	89.33	89.40	366611
2009-12-23	89.57	89.78	89.35	89.36	351303
2009-12-24	89.30	89.36	89.04	89.04	160137
2009-12-28	88.95	88.97	88.79	88.80	1181337
2009-12-29	88.74	88.93	88.63	88.87	428708
2009-12-30	88.92	89.06	88.81	89.03	473069
2009-12-31	88.59	88.96	88.29	88.60	304210
2010-01-04	88.74	88.95	88.63	88.82	619066
2010-01-05	89.06	89.35	89.06	89.21	1547485
2010-01-06	89.15	89.20	88.78	88.85	365423
2010-01-07	88.87	89.05	88.81	88.85	390882
2010-01-08	89.13	89.14	88.82	88.96	382435
2010-01-11	89.01	89.15	88.93	89.02	653508
2010-01-12	89.60	89.72	89.48	89.66	402980
2010-01-13	89.48	89.67	89.20	89.23	281884
2010-01-14	89.49	89.77	89.39	89.65	511642
2010-01-15	89.98	90.15	89.96	90.05	429130
2010-01-19	89.86	89.96	89.71	89.89	411813
2010-01-20	90.14	90.32	90.13	90.20	228795
2010-01-21	90.08	90.60	90.06	90.53	349133
2010-01-22	90.46	90.68	90.43	90.61	272861
2010-01-25	90.41	90.53	90.40	90.41	1698945
2010-01-26	90.69	90.71	90.42	90.59	490561
2010-01-27	90.64	90.81	90.30	90.38	342025
2010-01-28	90.09	90.45	90.09	90.35	318066
2010-01-29	90.26	90.70	90.15	90.70	396686
2010-02-01	90.26	90.26	89.99	90.09	634298
2010-02-02	90.13	90.25	90.10	90.24	425940
2010-02-03	89.98	90.05	89.78	89.81	435237
2010-02-04	90.20	90.59	90.20	90.55	503366
2010-02-05	90.49	91.00	90.43	90.84	694613
2010-02-08	90.68	90.78	90.56	90.76	257546
2010-02-09	90.52	90.73	90.25	90.27	481166
2010-02-10	90.41	90.46	89.89	90.02	496174
2010-02-11	90.03	90.03	89.67	89.91	496817
2010-02-12	90.20	90.27	90.10	90.12	219729
2010-02-16	89.94	90.35	89.91	90.32	175330
2010-02-17	90.09	90.22	89.68	89.84	357946
2010-02-18	89.90	89.90	89.31	89.52	474229
2010-02-19	89.46	89.57	89.26	89.57	527882
2010-02-22	89.44	89.58	89.42	89.50	349619
2010-02-23	89.61	90.23	89.58	90.18	557176
2010-02-24	90.21	90.38	90.05	90.23	394228
2010-02-25	90.57	90.62	90.42	90.56	256602
2010-02-26	90.62	90.91	90.61	90.70	609816
2010-03-01	90.56	90.62	90.40	90.55	468557
2010-03-02	90.36	90.62	90.32	90.60	417869
2010-03-03	90.41	90.56	90.30	90.51	476650
2010-03-04	90.47	90.78	90.37	90.67	431025
2010-03-05	90.31	90.33	90.05	90.24	549893
2010-03-08	90.01	90.08	89.97	90.00	399802
2010-03-09	90.18	90.23	90.00	90.23	350471
2010-03-10	89.93	90.10	89.88	90.08	329747
2010-03-11	89.91	90.14	89.85	90.00	283201
2010-03-12	89.80	90.25	89.79	90.14	276327
2010-03-15	90.13	90.20	89.97	90.14	190043
2010-03-16	90.16	90.53	90.13	90.49	388176
2010-03-17	90.56	90.63	90.45	90.60	288285
2010-03-18	90.53	90.59	90.33	90.36	202548
2010-03-19	90.25	90.52	90.23	90.24	171245
2010-03-22	90.46	90.54	90.40	90.54	338077
2010-03-23	90.51	90.60	90.35	90.35	244020
2010-03-24	89.87	89.99	89.32	89.45	531278
2010-03-25	89.27	89.37	88.82	89.12	601882
2010-03-26	89.03	89.36	89.02	89.33	734088
2010-03-29	89.30	89.37	89.10	89.20	521381
2010-03-30	89.19	89.29	89.02	89.29	246496
2010-03-31	89.46	89.58	89.35	89.50	398881
2010-04-01	89.11	89.16	88.94	89.06	397584
2010-04-05	88.44	88.53	88.12	88.26	656063
2010-04-06	88.56	88.60	88.37	88.52	566058
2010-04-07	88.51	89.17	88.49	89.07	561937
2010-04-08	89.16	89.31	88.92	88.97	465306
2010-04-09	88.85	89.10	88.75	89.07	314546
2010-04-12	89.21	89.41	89.12	89.31	401974
2010-04-13	89.53	89.59	89.33	89.48	309058
2010-04-14	89.48	89.57	89.20	89.24	315743
2010-04-15	89.11	89.47	89.07	89.39	299839
2010-04-16	89.54	89.96	89.43	89.93	409873
2010-04-19	89.85	89.88	89.64	89.71	215296
2010-04-20	89.67	89.75	89.55	89.75	171301
2010-04-21	89.84	90.08	89.75	90.04	446457
2010-04-22	90.15	90.25	89.80	89.83	258135
2010-04-23	89.61	89.69	89.49	89.58	174170
2010-04-26	89.78	89.81	89.55	89.64	161872
2010-04-27	90.05	90.54	89.95	90.48	442741
2010-04-28	90.16	90.29	89.86	90.02	409750
2010-04-29	90.01	90.23	89.89	90.17	350443
2010-04-30	90.28	90.73	90.27	90.72	423157
2010-05-03	90.17	90.28	90.11	90.21	300441
2010-05-04	90.76	90.89	90.61	90.82	355000
2010-05-05	91.18	91.59	90.98	91.17	671938
2010-05-06	91.24	93.06	91.10	92.17	902395
2010-05-07	91.93	92.75	91.78	91.92	3856425
2010-05-10	90.99	91.41	90.98	91.22	836107
2010-05-11	91.41	91.46	91.03	91.33	891351
2010-05-12	91.22	91.34	91.04	91.10	423996
2010-05-13	91.35	91.43	90.89	91.35	420204
2010-05-14	91.76	92.21	91.70	91.94	488611
2010-05-17	91.93	92.33	91.70	91.74	535065
2010-05-18	91.78	92.48	91.74	92.41	1711363
2010-05-19	92.43	92.89	92.38	92.49	839625
2010-05-20	93.21	93.63	93.05	93.39	1221530
2010-05-21	94.14	94.21	93.27	93.44	1196653
2010-05-24	93.52	93.67	93.33	93.44	2949359
2010-05-25	94.03	94.20	93.62	93.76	1063952
2010-05-26	93.46	93.60	93.11	93.57	551562
2010-05-27	92.88	92.90	92.57	92.68	522785
2010-05-28	92.90	93.14	92.72	93.10	511696
2010-06-01	93.16	93.19	92.73	93.02	978845
2010-06-02	92.92	93.03	92.39	92.43	519021
2010-06-03	92.14	92.56	92.08	92.30	274222
2010-06-04	93.19	93.61	93.09	93.58	728291
2010-06-07	93.47	93.98	93.42	93.96	413702
2010-06-08	93.68	93.92	93.63	93.67	604256
2010-06-09	93.41	93.79	93.30	93.68	263939
2010-06-10	93.29	93.33	92.77	92.81	655116
2010-06-11	93.24	93.56	93.00	93.40	404762
2010-06-14	92.93	93.33	92.81	93.32	627664
2010-06-15	93.34	93.43	92.90	93.03	1114315
2010-06-16	93.31	93.37	93.02	93.29	621849
2010-06-17	93.39	93.87	93.39	93.73	792500
2010-06-18	93.67	93.71	93.53	93.54	463312
2010-06-21	93.03	93.51	93.00	93.47	569056
2010-06-22	93.54	94.07	93.49	94.03	549176
2010-06-23	94.12	94.53	94.10	94.38	632410
2010-06-24	94.57	94.66	94.17	94.30	1075019
2010-06-25	94.21	94.68	94.19	94.45	455334
2010-06-28	94.78	95.13	94.78	95.12	924250
2010-06-29	95.34	95.60	95.30	95.53	920377
2010-06-30	95.61	95.67	95.33	95.67	891475
2010-07-01	95.43	95.84	95.34	95.38	1293675
2010-07-02	95.21	95.42	95.08	95.21	1072328
2010-07-06	95.16	95.57	95.05	95.44	914029
2010-07-07	95.51	95.52	95.11	95.14	473819
2010-07-08	94.85	95.04	94.71	94.91	508346
2010-07-09	94.78	94.86	94.66	94.66	439763
2010-07-12	94.82	95.06	94.75	94.82	685176
2010-07-13	94.63	94.67	94.33	94.35	679692
2010-07-14	94.68	94.98	94.50	94.82	566404
2010-07-15	95.02	95.48	95.02	95.31	703580
2010-07-16	95.39	95.92	95.39	95.86	864176
2010-07-19	95.72	95.84	95.52	95.61	489748
2010-07-20	95.90	96.11	95.69	95.71	895895
2010-07-21	95.78	96.41	95.77	96.32	470606
2010-07-22	96.05	96.05	95.78	95.79	656772
2010-07-23	95.86	95.93	95.15	95.48	799452
2010-07-26	95.44	95.55	95.23	95.45	626251
2010-07-27	95.14	95.36	95.10	95.12	528104
2010-07-28	95.18	95.61	95.10	95.53	932960
2010-07-29	95.49	95.92	95.43	95.73	737212
2010-07-30	96.23	96.35	96.03	96.29	563601
2010-08-02	95.79	95.92	95.68	95.74	1160888
2010-08-03	96.03	96.26	95.99	96.19	911849
2010-08-04	96.15	96.17	95.79	95.79	777581
2010-08-05	96.12	96.29	96.03	96.25	817317
2010-08-06	96.68	96.89	96.53	96.88	438379
2010-08-09	96.75	96.88	96.70	96.86	464753
2010-08-10	96.81	97.42	96.72	97.35	641133
2010-08-11	97.70	97.93	97.64	97.90	911201
2010-08-12	97.96	97.97	97.55	97.65	1701048
2010-08-13	97.84	98.09	97.78	98.07	706084
2010-08-16	98.66	98.81	98.54	98.78	1453106
2010-08-17	98.52	98.54	98.10	98.28	774270
2010-08-18	98.54	98.66	98.14	98.18	1148561
2010-08-19	98.15	98.77	98.12	98.62	684021
2010-08-20	98.61	98.68	98.25	98.30	305903
2010-08-23	98.26	98.50	98.16	98.43	575593
2010-08-24	98.97	99.39	98.84	99.21	973319
2010-08-25	99.47	99.66	98.67	98.76	690016
2010-08-26	98.81	99.21	98.71	99.21	845231
2010-08-27	98.78	99.13	97.90	98.07	1014033
2010-08-30	98.39	98.83	98.31	98.82	463421
2010-08-31	99.22	99.34	99.01	99.26	1276604
2010-09-01	98.64	98.69	97.92	98.30	1268611
2010-09-02	98.07	98.09	97.83	97.89	1273421
2010-09-03	97.12	97.50	97.08	97.33	1308227
2010-09-07	97.85	98.13	97.73	98.10	778122
2010-09-08	97.84	98.00	97.62	97.83	1124888
2010-09-09	97.39	97.47	97.01	97.06	929278
2010-09-10	96.79	96.90	96.58	96.78	725229
2010-09-13	96.72	97.30	96.72	97.24	1450009
2010-09-14	97.42	97.79	97.41	97.73	590859
2010-09-15	97.60	97.83	97.34	97.39	900521
2010-09-16	97.28	97.36	96.86	97.05	2902806
2010-09-17	97.34	97.54	97.17	97.27	1738523
2010-09-20	97.42	97.57	97.21	97.57	619808
2010-09-21	97.85	98.49	97.51	98.48	1279481
2010-09-22	98.76	99.02	98.56	98.63	978761
2010-09-23	99.14	99.14	98.55	98.77	514007
2010-09-24	98.36	98.46	98.24	98.28	1317494
2010-09-27	98.64	99.05	98.64	99.04	784639
2010-09-28	99.07	99.50	99.06	99.37	775990
2010-09-29	99.39	99.44	99.08	99.13	820325
2010-09-30	99.06	99.07	98.40	99.01	813111
2010-10-01	98.51	98.95	98.38	98.83	846531
2010-10-04	99.03	99.24	98.96	99.18	1260704
2010-10-05	99.24	99.30	99.09	99.20	1092816
2010-10-06	99.88	100.12	99.75	99.84	614373
2010-10-07	99.92	100.06	99.83	99.94	534645
2010-10-08	100.20	100.38	99.97	99.98	868124
2010-10-11	100.12	100.20	99.96	100.08	400252
2010-10-12	100.10	100.26	99.73	99.79	991856
2010-10-13	99.48	99.83	99.32	99.79	473742
2010-10-14	99.75	99.81	99.15	99.22	955038
2010-10-15	99.08	99.15	98.62	98.79	807058
2010-10-18	99.23	99.49	99.09	99.26	1149506
2010-10-19	99.13	99.74	99.11	99.60	763668
2010-10-20	99.37	99.76	99.29	99.54	615014
2010-10-21	99.37	99.46	98.99	98.99	594290
2010-10-22	98.88	99.11	98.87	99.03	643543
2010-10-25	99.40	99.50	98.95	98.99	1436731
2010-10-26	98.67	98.72	98.33	98.33	832128
2010-10-27	98.12	98.19	97.75	97.76	1223489
2010-10-28	98.13	98.42	98.08	98.33	738822
2010-10-29	98.54	98.84	98.49	98.77	768579
2010-11-01	98.84	98.84	98.30	98.37	1042615
2010-11-02	98.62	98.73	98.56	98.70	356671
2010-11-03	99.03	99.19	98.42	99.02	911974
2010-11-04	99.60	99.95	99.60	99.82	1092497
2010-11-05	99.68	99.85	99.40	99.40	1108023
2010-11-08	99.55	99.67	99.32	99.43	469308
2010-11-09	99.43	99.48	98.56	98.59	744580
2010-11-10	98.65	99.04	98.06	98.96	1298849
2010-11-11	99.02	99.07	98.58	98.85	403412
2010-11-12	98.61	98.80	98.02	98.03	2041375
2010-11-15	97.46	97.73	96.76	96.77	1174108
2010-11-16	97.20	97.54	96.65	97.49	955100
2010-11-17	97.52	97.77	97.09	97.21	580148
2010-11-18	96.96	97.05	96.60	96.98	2968157
2010-11-19	96.97	97.19	96.92	97.18	530549
2010-11-22	97.48	97.71	97.37	97.70	495341
2010-11-23	98.09	98.23	97.79	97.90	659307
2010-11-24	97.49	97.54	96.78	96.85	1112638
2010-11-26	97.11	97.28	97.02	97.27	210006
2010-11-29	97.55	97.61	97.30	97.48	527757
2010-11-30	98.01	98.03	97.56	97.63	874116
2010-12-01	96.41	96.68	96.08	96.13	1967684
2010-12-02	96.07	96.35	95.87	95.89	983443
2010-12-03	96.50	96.54	95.80	95.90	374484
2010-12-06	96.36	96.51	96.17	96.50	901974
2010-12-07	95.65	95.74	94.67	94.90	1335696
2010-12-08	94.25	94.29	93.43	94.09	2156562
2010-12-09	94.33	94.51	93.90	94.29	1664637
2010-12-10	93.98	94.09	93.49	93.49	1002402
2010-12-13	93.35	94.06	93.21	93.79	1323318
2010-12-14	93.40	93.62	92.50	92.80	1878500
2010-12-15	93.04	93.21	92.10	92.42	1871830
2010-12-16	92.46	92.99	92.06	92.97	1350957
2010-12-17	93.20	93.87	93.12	93.77	1361603
2010-12-20	94.12	94.36	93.55	93.76	803978
2010-12-21	93.92	93.97	93.47	93.96	848476
2010-12-22	93.91	93.95	93.57	93.70	308845
2010-12-23	93.54	93.54	93.24	93.37	540576
2010-12-27	93.37	93.77	93.12	93.73	407085
2010-12-28	93.32	93.37	92.50	92.50	955168
2010-12-29	92.61	93.70	92.47	93.54	1362173
2010-12-30	93.36	93.49	93.04	93.35	529761
2010-12-31	93.43	94.15	93.41	93.82	674214
2011-01-03	93.19	93.79	93.04	93.53	1396063
2011-01-04	93.65	93.88	93.48	93.75	1234020
2011-01-05	93.06	93.17	92.55	92.74	1111873
2011-01-06	93.01	93.29	92.84	93.22	1452338
2011-01-07	93.30	94.01	93.18	93.84	736474
2011-01-10	94.01	94.16	93.82	94.16	1096480
2011-01-11	94.04	94.04	93.56	93.79	760373
2011-01-12	93.41	93.69	93.24	93.52	752968
2011-01-13	93.49	94.15	93.46	94.15	1051450
2011-01-14	94.33	94.43	93.86	93.89	734419
2011-01-18	93.68	93.84	93.34	93.66	1063773
2011-01-19	93.62	93.97	93.61	93.90	732174
2011-01-20	93.49	93.56	92.94	93.17	696922
2011-01-21	93.10	93.48	92.98	93.48	523886
2011-01-24	93.52	93.66	93.43	93.49	497717
2011-01-25	93.67	94.18	93.41	93.96	1126491
2011-01-26	93.76	93.77	93.30	93.39	869858
2011-01-27	93.47	93.80	93.26	93.74	531495
2011-01-28	93.51	94.32	93.49	94.17	1056512
2011-01-31	94.07	94.21	93.69	93.80	555074
2011-02-01	93.25	93.37	93.02	93.13	1009110
2011-02-02	93.37	93.42	92.76	92.91	1119941
2011-02-03	92.59	92.77	92.34	92.38	1310835
2011-02-04	92.14	92.27	91.65	91.81	1523836
2011-02-07	91.57	91.80	91.46	91.77	850663
2011-02-08	91.70	91.78	91.07	91.14	997149
2011-02-09	91.32	91.85	91.10	91.66	785947
2011-02-10	91.56	91.70	91.28	91.36	616923
2011-02-11	91.76	92.02	91.60	91.78	1492638
2011-02-14	91.65	92.02	91.65	91.81	1311101
2011-02-15	91.78	92.04	91.75	92.02	603660
2011-02-16	91.92	92.16	91.68	91.89	620071
2011-02-17	92.24	92.38	92.11	92.23	776443
2011-02-18	91.99	92.22	91.86	92.21	418401
2011-02-22	92.52	93.11	92.47	93.10	1383471
2011-02-23	93.08	93.25	92.80	92.87	651616
2011-02-24	93.15	93.35	93.00	93.11	508803
2011-02-25	93.08	93.41	93.08	93.41	571897
2011-02-28	93.42	93.49	93.33	93.38	372342
2011-03-01	92.73	93.30	92.69	93.26	530783
2011-03-02	93.10	93.29	92.77	92.77	425304
2011-03-03	92.45	92.50	92.12	92.14	616753
2011-03-04	92.36	92.82	92.33	92.80	637265
2011-03-07	92.41	92.90	92.36	92.57	489592
2011-03-08	92.52	92.62	92.34	92.35	538053
2011-03-09	92.56	93.06	92.44	92.89	625999
2011-03-10	93.14	93.68	93.00	93.68	1576458
2011-03-11	93.69	93.73	93.33	93.46	690697
2011-03-14	93.74	93.98	93.67	93.67	806157
2011-03-15	94.53	94.66	93.97	94.01	1661769
2011-03-16	94.48	95.29	94.32	94.81	1588722
2011-03-17	94.53	94.72	94.26	94.52	639889
2011-03-18	94.23	94.52	94.20	94.46	1513148
2011-03-21	94.15	94.18	93.74	93.97	1028983
2011-03-22	93.80	94.03	93.78	94.02	573466
2011-03-23	94.29	94.33	93.78	93.90	696803
2011-03-24	93.63	93.76	93.38	93.42	1098082
2011-03-25	93.58	93.62	93.10	93.17	781719
2011-03-28	93.04	93.28	92.95	93.20	634812
2011-03-29	93.09	93.33	92.80	92.93	1047254
2011-03-30	92.95	93.28	92.92	93.25	766992
2011-03-31	93.41	93.44	92.97	93.01	1093010
2011-04-01	92.54	92.96	92.51	92.96	1062659
2011-04-04	93.09	93.31	93.02	93.17	886099
2011-04-05	93.03	93.09	92.61	92.70	777306
2011-04-06	92.58	92.58	92.26	92.30	857488
2011-04-07	92.32	92.48	92.12	92.31	743757
2011-04-08	92.01	92.21	91.94	92.04	595036
2011-04-11	92.07	92.27	91.96	92.16	364180
2011-04-12	92.55	92.87	92.53	92.68	1055339
2011-04-13	92.50	93.04	92.46	93.04	678689
2011-04-14	93.19	93.19	92.73	92.73	1036248
2011-04-15	93.27	93.45	93.15	93.41	881379
2011-04-18	93.34	93.75	93.14	93.64	902349
2011-04-19	93.64	93.85	93.60	93.76	531981
2011-04-20	93.63	93.65	93.36	93.39	708172
2011-04-21	93.48	93.69	93.43	93.46	670536
2011-04-25	93.57	93.82	93.52	93.79	826328
2011-04-26	93.90	94.19	93.85	94.19	519618
2011-04-27	93.87	93.97	93.66	93.92	1379438
2011-04-28	94.18	94.35	94.00	94.28	975516
2011-04-29	94.15	94.48	94.11	94.47	435608
2011-05-02	94.14	94.39	94.08	94.20	632222
2011-05-03	94.41	94.50	94.27	94.45	1660681
2011-05-04	94.46	94.78	94.46	94.69	1169498
2011-05-05	94.90	95.19	94.85	95.16	898337
2011-05-06	94.77	95.39	94.72	95.21	1035397
2011-05-09	95.23	95.39	95.21	95.35	559506
2011-05-10	95.16	95.20	94.86	94.89	661555
2011-05-11	94.85	95.27	94.76	95.23	611025
2011-05-12	95.26	95.35	94.88	95.02	652286
2011-05-13	95.27	95.71	95.23	95.39	494383
2011-05-16	95.42	95.64	95.26	95.62	590755
2011-05-17	95.83	95.97	95.71	95.90	986334
2011-05-18	95.80	95.83	95.35	95.35	790699
2011-05-19	94.99	95.49	94.95	95.45	718122
2011-05-20	95.48	95.71	95.44	95.68	669599
2011-05-23	96.06	96.09	95.76	95.81	928112
2011-05-24	95.69	95.98	95.64	95.91	639229
2011-05-25	96.02	96.08	95.80	95.92	1345588
2011-05-26	96.05	96.45	96.02	96.45	806132
2011-05-27	96.34	96.51	96.31	96.44	943795
2011-05-31	96.27	96.63	96.22	96.59	2917821
2011-06-01	96.70	97.17	96.66	97.14	2997257
2011-06-02	96.75	97.00	96.55	96.56	1744388
2011-06-03	97.19	97.19	96.68	96.94	1531190
2011-06-06	96.71	96.97	96.63	96.88	1106872
2011-06-07	96.68	97.08	96.51	97.06	1710949
2011-06-08	97.12	97.41	97.08	97.27	1471598
2011-06-09	97.30	97.38	96.78	96.88	1016804
2011-06-10	97.11	97.38	97.10	97.19	1020415
2011-06-13	96.96	97.32	96.90	96.98	1009809
2011-06-14	96.47	96.55	96.20	96.21	2088769
2011-06-15	96.45	97.26	96.45	97.25	1352254
2011-06-16	97.38	97.67	97.22	97.52	1958374
2011-06-17	97.31	97.51	97.24	97.45	997965
2011-06-20	97.58	97.58	97.16	97.30	774097
2011-06-21	97.23	97.33	97.00	97.17	1064826
2011-06-22	97.39	97.45	96.99	97.13	1119277
2011-06-23	97.56	97.87	97.56	97.64	1264615
2011-06-24	97.69	98.19	97.67	98.05	997128
2011-06-27	98.13	98.15	97.62	97.67	1185648
2011-06-28	97.52	97.55	96.59	96.77	1315231
2011-06-29	96.58	96.67	96.13	96.19	1376268
2011-06-30	96.40	96.41	95.52	95.86	1948149
2011-07-01	95.76	95.80	95.25	95.39	1921751
2011-07-05	95.79	96.02	95.74	95.99	2896737
2011-07-06	96.23	96.40	96.08	96.16	1234886
2011-07-07	95.83	95.86	95.65	95.79	1289085
2011-07-08	96.58	96.90	96.54	96.81	1278013
2011-07-11	97.25	97.56	97.13	97.55	1158748
2011-07-12	97.69	97.72	97.36	97.69	1205357
2011-07-13	97.49	97.86	97.30	97.85	1247854
2011-07-14	97.49	97.72	97.28	97.29	958933
2011-07-15	97.15	97.74	97.13	97.69	874168
2011-07-18	97.78	97.90	97.56	97.63	883521
2011-07-19	97.53	98.00	97.44	98.00	1211326
2011-07-20	97.71	97.78	97.47	97.52	752806
2011-07-21	97.29	97.40	96.79	96.98	1211109
2011-07-22	97.19	97.36	97.14	97.35	813670
2011-07-25	97.00	97.52	96.92	97.04	1541614
2011-07-26	97.19	97.57	97.15	97.45	655580
2011-07-27	97.31	97.54	97.07	97.29	1066516
2011-07-28	97.59	97.64	97.40	97.48	671411
2011-07-29	98.03	98.79	98.00	98.66	1602129
2011-08-01	98.31	98.99	98.30	98.78	2389562
2011-08-02	99.12	99.79	98.94	99.69	2287502
2011-08-03	99.69	100.13	99.59	99.77	1922511
2011-08-04	99.91	101.11	99.87	101.07	2813627
2011-08-05	100.30	100.90	99.79	99.92	3041450
2011-08-08	100.61	101.64	100.54	101.51	5178020
2011-08-09	101.21	103.76	101.00	102.12	3768396
2011-08-10	102.85	103.69	102.48	103.45	2768899
2011-08-11	102.77	103.03	101.67	101.85	2344672
2011-08-12	102.25	102.69	102.13	102.64	1176233
2011-08-15	102.53	102.72	102.25	102.26	986248
2011-08-16	102.31	103.03	102.29	102.73	2025309
2011-08-17	102.91	103.45	102.62	103.45	826339
2011-08-18	104.14	104.72	103.75	103.98	2211768
2011-08-19	103.97	104.10	103.62	104.10	683165
2011-08-22	103.64	103.95	103.58	103.92	913502
2011-08-23	103.60	104.13	103.46	103.49	1414173
2011-08-24	103.33	103.35	102.38	102.38	1089736
2011-08-25	102.65	103.12	102.56	103.01	1391124
2011-08-26	103.47	103.77	103.02	103.34	1080285
2011-08-29	102.53	102.85	102.53	102.66	1105981
2011-08-30	103.19	103.58	103.16	103.37	693714
2011-08-31	103.61	103.62	102.98	103.00	1069212
2011-09-01	103.05	103.60	102.50	103.59	1566822
2011-09-02	104.25	104.66	104.01	104.54	1137818
2011-09-06	105.01	105.06	104.58	104.68	1200462
2011-09-07	104.27	104.49	104.04	104.12	945748
2011-09-08	104.45	104.66	104.19	104.63	935636
2011-09-09	104.82	105.29	104.74	105.14	1014134
2011-09-12	105.04	105.18	104.80	104.82	2177771
2011-09-13	104.71	104.81	104.42	104.52	932539
2011-09-14	104.51	104.81	104.30	104.54	1213979
2011-09-15	103.79	103.98	103.60	103.79	1037856
2011-09-16	103.59	104.02	103.55	103.99	698992
2011-09-19	104.76	105.03	104.70	104.84	896414
2011-09-20	104.82	104.98	104.71	104.98	1004998
2011-09-21	104.94	105.57	104.79	105.43	929440
2011-09-22	106.31	106.66	106.00	106.41	3436457
2011-09-23	106.35	106.44	105.52	105.53	1764652
2011-09-26	105.34	105.50	105.00	105.09	1214790
2011-09-27	104.33	104.51	104.17	104.39	1159613
2011-09-28	104.31	104.41	103.80	104.41	1270457
2011-09-29	104.23	104.70	104.10	104.41	1095973
2011-09-30	105.07	105.17	104.70	105.07	1604420
2011-10-03	105.08	105.83	104.97	105.83	2105677
2011-10-04	106.06	106.26	105.29	105.29	2056052
2011-10-05	105.18	105.24	104.76	104.85	1174275
2011-10-06	104.58	104.71	104.09	104.12	1336399
2011-10-07	103.58	103.88	103.25	103.58	2276257
2011-10-10	102.69	102.93	102.13	102.49	803852
2011-10-11	102.98	103.07	102.72	102.83	978339
2011-10-12	102.41	102.65	102.05	102.48	2324397
2011-10-13	102.80	103.24	102.70	102.89	1474042
2011-10-14	102.36	102.59	102.23	102.38	703037
2011-10-17	102.56	103.08	102.56	103.05	1274532
2011-10-18	103.16	103.45	102.71	102.94	912586
2011-10-19	102.81	103.29	102.74	103.10	733399
2011-10-20	102.97	103.45	102.61	102.89	700125
2011-10-21	102.80	102.99	102.52	102.70	1275981
2011-10-24	102.76	102.81	102.53	102.65	1381432
2011-10-25	102.56	103.57	102.55	103.53	1020161
2011-10-26	103.24	103.49	102.75	102.77	989860
2011-10-27	102.14	102.32	101.36	101.70	1637592
2011-10-28	101.90	102.27	101.88	102.14	936267
2011-10-31	102.79	103.51	102.74	103.51	1182731
2011-11-01	104.23	104.58	103.86	104.54	2251673
2011-11-02	103.90	104.40	103.82	104.29	1087964
2011-11-03	103.80	104.17	103.71	103.80	739609
2011-11-04	103.82	104.21	103.76	104.11	735335
2011-11-07	104.05	104.65	103.97	104.23	844064
2011-11-08	104.11	104.40	103.69	103.76	418281
2011-11-09	104.63	104.89	103.77	104.68	760215
2011-11-10	104.25	104.53	103.84	104.17	664139
2011-11-11	103.89	103.91	103.58	103.69	323568
2011-11-14	104.08	104.41	104.03	104.34	586496
2011-11-15	104.40	104.67	104.09	104.20	480060
2011-11-16	104.51	104.60	104.24	104.58	335143
2011-11-17	104.41	105.01	104.33	104.79	805477
2011-11-18	104.61	104.71	104.25	104.40	1883059
2011-11-21	104.75	104.91	104.64	104.69	692268
2011-11-22	104.79	105.03	104.56	105.01	2619433
2011-11-23	104.78	105.43	104.71	105.37	2189432
2011-11-25	104.98	104.98	104.68	104.70	466664
2011-11-28	103.96	104.84	103.92	104.71	1286596
2011-11-29	104.39	104.76	104.13	104.51	602041
2011-11-30	104.03	104.20	103.81	103.90	962728
2011-12-01	103.50	103.88	103.29	103.67	1027076
2011-12-02	103.49	104.17	103.47	104.13	892384
2011-12-05	103.57	104.21	103.57	104.07	979068
2011-12-06	103.77	104.02	103.65	103.80	542999
2011-12-07	104.01	104.35	103.91	104.27	739222
2011-12-08	104.23	104.81	104.12	104.80	658178
2011-12-09	104.71	104.77	104.08	104.08	961037
2011-12-12	104.47	104.68	104.37	104.44	1068901
2011-12-13	104.24	105.01	104.15	104.92	512814
2011-12-14	105.02	105.38	104.91	105.36	760018
2011-12-15	105.05	105.37	105.03	105.27	968855
2011-12-16	105.43	105.90	105.43	105.78	748694
2011-12-19	105.75	106.18	105.68	106.14	1126512
2011-12-20	105.70	105.70	105.18	105.18	1364923
2011-12-21	105.32	105.37	104.83	104.84	478991
2011-12-22	105.15	105.32	104.94	104.97	731880
2011-12-23	104.72	104.78	104.38	104.54	435426
2011-12-27	104.43	104.44	104.25	104.41	616435
2011-12-28	104.58	105.18	104.54	105.07	919842
2011-12-29	105.03	105.32	104.91	105.20	555937
2011-12-30	105.33	106.04	105.28	105.57	1229930
2012-01-03	104.90	105.19	104.77	104.90	1297652
2012-01-04	104.89	104.93	104.45	104.57	1788923
2012-01-05	104.66	105.01	104.52	104.59	1311264
2012-01-06	104.72	105.06	104.72	105.00	998144
2012-01-09	104.94	105.27	104.90	105.02	379813
2012-01-10	104.74	105.01	104.69	104.81	1636076
2012-01-11	105.08	105.45	105.08	105.42	931531
2012-01-12	105.36	105.41	105.09	105.20	684992
2012-01-13	105.70	105.91	105.64	105.67	553955
2012-01-17	105.62	105.83	105.60	105.77	1158011
2012-01-18	105.92	105.92	105.39	105.44	455145
2012-01-19	105.23	105.30	104.69	104.81	1587166
2012-01-20	104.61	104.78	104.42	104.45	650579
2012-01-23	104.14	104.32	104.00	104.22	733970
2012-01-24	104.34	104.34	104.05	104.34	1388101
2012-01-25	104.28	105.44	104.23	104.84	1149105
2012-01-26	105.12	105.46	105.12	105.40	1054999
2012-01-27	105.56	105.75	105.37	105.72	767504
2012-01-30	106.10	106.31	106.02	106.08	1152401
2012-01-31	105.93	106.49	105.93	106.48	1001625
2012-02-01	106.04	106.08	105.84	105.92	1698896
2012-02-02	105.98	106.13	105.88	106.07	839869
2012-02-03	105.28	105.41	105.09	105.23	1112519
2012-02-06	105.27	105.59	105.15	105.52	2968449
2012-02-07	105.07	105.16	104.76	104.84	1164846
2012-02-08	104.83	105.00	104.73	104.89	404861
2012-02-09	104.70	104.80	104.38	104.65	1802438
2012-02-10	105.15	105.34	105.02	105.24	1322548
2012-02-13	105.04	105.30	105.00	105.17	299205
2012-02-14	105.32	105.55	105.23	105.39	615417
2012-02-15	105.36	105.68	105.35	105.47	344100
2012-02-16	105.21	105.34	104.81	104.99	1540487
2012-02-17	104.67	104.92	104.64	104.88	653786
2012-02-21	104.67	104.71	104.37	104.50	635219
2012-02-22	104.66	105.00	104.66	104.91	538134
2012-02-23	104.82	105.19	104.68	105.06	805887
2012-02-24	105.13	105.21	105.06	105.14	360014
2012-02-27	105.60	105.66	105.45	105.49	588537
2012-02-28	105.69	105.80	105.46	105.54	817885
2012-02-29	105.50	105.53	104.99	105.12	787470
2012-03-01	104.48	104.64	104.34	104.61	1185197
2012-03-02	104.73	105.10	104.73	105.03	360090
2012-03-05	104.94	105.09	104.78	104.82	1406093
2012-03-06	105.23	105.42	105.20	105.26	605746
2012-03-07	105.21	105.25	105.01	105.06	436035
2012-03-08	104.97	105.07	104.71	104.75	329864
2012-03-09	104.63	104.71	104.43	104.67	286723
2012-03-12	104.86	104.90	104.64	104.64	503084
2012-03-13	104.40	104.44	103.87	103.89	618602
2012-03-14	103.39	103.44	102.62	102.70	1733042
2012-03-15	102.60	102.90	102.57	102.67	2302258
2012-03-16	102.24	102.65	102.15	102.64	681107
2012-03-19	102.50	102.56	101.83	102.01	1133153
2012-03-20	102.11	102.25	101.77	102.06	769049
2012-03-21	102.27	102.63	102.26	102.58	458022
2012-03-22	102.82	102.90	102.63	102.71	326114
2012-03-23	102.98	103.25	102.95	103.09	396018
2012-03-26	103.02	103.13	102.67	102.97	471657
2012-03-27	103.16	103.61	103.14	103.54	579125
2012-03-28	103.36	103.74	103.36	103.36	314652
2012-03-29	103.73	103.79	103.57	103.79	727609
2012-03-30	103.77	103.91	103.15	103.26	502584
2012-04-02	103.53	103.54	103.25	103.35	1433889
2012-04-03	103.51	103.69	102.51	102.59	833006
2012-04-04	103.01	103.12	102.90	103.11	461212
2012-04-05	103.57	103.60	103.29	103.57	456355
2012-04-09	104.66	104.76	104.53	104.63	573666
2012-04-10	104.80	105.20	104.72	105.12	900470
2012-04-11	104.71	104.83	104.61	104.71	434956
2012-04-12	104.79	104.82	104.47	104.50	451482
2012-04-13	104.90	105.15	104.87	105.13	461314
2012-04-16	105.09	105.42	105.05	105.10	1179563
2012-04-17	104.97	105.08	104.88	104.99	923357
2012-04-18	105.14	105.23	105.08	105.20	502848
2012-04-19	105.31	105.40	105.26	105.32	408796
2012-04-20	105.13	105.33	105.07	105.33	377433
2012-04-23	105.60	105.72	105.51	105.54	746533
2012-04-24	105.43	105.46	105.26	105.27	506063
2012-04-25	105.02	105.32	104.77	105.14	681151
2012-04-26	105.50	105.53	105.31	105.49	314246
2012-04-27	105.42	105.61	105.41	105.60	368071
2012-04-30	105.69	105.81	105.64	105.69	1820300
2012-05-01	105.66	105.70	105.22	105.33	864059
2012-05-02	105.57	105.61	105.39	105.53	1030137
2012-05-03	105.31	105.58	105.31	105.52	359925
2012-05-04	105.68	105.94	105.67	105.94	814033
2012-05-07	105.98	106.05	105.87	105.91	490793
2012-05-08	106.12	106.38	106.10	106.15	522217
2012-05-09	106.44	106.50	106.14	106.24	961536
2012-05-10	106.00	106.13	105.85	106.09	347072
2012-05-11	106.44	106.47	106.27	106.44	403431
2012-05-14	106.88	107.00	106.73	106.91	650148
2012-05-15	106.84	107.00	106.76	106.94	922095
2012-05-16	106.65	107.08	106.62	107.02	761504
2012-05-17	106.92	107.43	106.90	107.42	763910
2012-05-18	107.10	107.44	107.07	107.35	831892
2012-05-21	107.18	107.26	107.07	107.07	791566
2012-05-22	106.79	106.94	106.63	106.84	538252
2012-05-23	107.13	107.40	107.08	107.12	657638
2012-05-24	106.96	107.04	106.85	106.89	417673
2012-05-25	107.11	107.25	107.06	107.20	370305
2012-05-29	107.26	107.47	107.11	107.11	865355
2012-05-30	107.85	108.21	107.81	108.13	645536
2012-05-31	108.34	108.89	108.30	108.55	2994283
2012-06-01	109.06	109.37	108.91	109.31	2186476
2012-06-04	108.84	108.99	108.64	108.68	849465
2012-06-05	108.51	108.65	108.31	108.32	836603
2012-06-06	108.29	108.32	107.58	107.61	1492727
2012-06-07	107.58	107.94	107.51	107.87	631711
2012-06-08	108.39	108.43	107.86	107.95	467902
2012-06-11	107.71	108.32	107.71	108.24	1050887
2012-06-12	107.92	108.10	107.64	107.66	569678
2012-06-13	107.85	108.31	107.71	108.23	1332085
2012-06-14	108.16	108.25	107.83	107.94	802568
2012-06-15	108.39	108.55	108.26	108.44	769320
2012-06-18	108.46	108.53	108.24	108.41	718779
2012-06-19	108.17	108.21	107.88	108.04	1536773
2012-06-20	107.70	108.12	107.53	107.82	913044
2012-06-21	107.93	108.20	107.87	108.05	1655810
2012-06-22	107.63	107.82	107.57	107.58	1770221
2012-06-25	107.99	108.18	107.98	108.17	594852
2012-06-26	107.90	108.12	107.82	107.93	2395588
2012-06-27	108.07	108.12	107.85	108.08	3445239
2012-06-28	108.47	108.54	108.35	108.43	413343
2012-06-29	107.82	108.04	107.78	107.93	646892
2012-07-02	108.00	108.54	107.98	108.27	1580709
2012-07-03	108.25	108.27	107.95	108.00	587928
2012-07-05	108.14	108.36	108.08	108.29	1602514
2012-07-06	108.62	108.76	108.56	108.67	1146851
2012-07-09	108.77	108.99	108.74	108.97	495217
2012-07-10	108.89	109.08	108.86	109.02	631884
2012-07-11	109.07	109.34	108.88	108.92	825766
2012-07-12	109.08	109.20	109.04	109.17	840324
2012-07-13	109.13	109.13	108.91	109.08	307825
2012-07-16	109.42	109.54	109.28	109.32	349330
2012-07-17	109.15	109.30	109.00	109.04	637877
2012-07-18	109.22	109.28	109.13	109.15	605960
2012-07-19	109.06	109.20	108.94	108.99	949073
2012-07-20	109.29	109.50	109.29	109.42	250872
2012-07-23	109.74	109.77	109.52	109.60	1675555
2012-07-24	109.44	109.89	109.42	109.81	905445
2012-07-25	109.76	109.88	109.69	109.87	1246786
2012-07-26	109.66	109.74	109.50	109.53	742046
2012-07-27	109.18	109.18	108.36	108.74	1072261
2012-07-30	108.78	109.12	108.71	109.09	665985
2012-07-31	109.26	109.32	108.94	109.28	2209671
2012-08-01	108.84	109.05	108.55	108.72	977271
2012-08-02	109.05	109.28	108.93	108.98	619921
2012-08-03	108.52	108.63	108.19	108.41	765500
2012-08-06	108.48	108.66	108.43	108.48	850764
2012-08-07	107.98	108.02	107.79	107.91	1228177
2012-08-08	107.95	108.06	107.68	107.76	862726
2012-08-09	107.63	107.83	107.42	107.68	833613
2012-08-10	108.14	108.18	107.68	107.99	466836
2012-08-13	108.10	108.19	107.92	107.92	729444
2012-08-14	107.50	107.63	107.39	107.39	642082
2012-08-15	107.14	107.21	106.80	106.85	934507
2012-08-16	106.88	106.98	106.43	106.59	861323
2012-08-17	106.68	106.90	106.68	106.72	784272
2012-08-20	106.70	106.92	106.68	106.78	1000012
2012-08-21	106.67	106.90	106.42	106.87	684442
2012-08-22	107.26	107.70	107.18	107.70	730508
2012-08-23	107.86	108.01	107.70	107.89	440128
2012-08-24	108.07	108.14	107.80	107.84	311408
2012-08-27	108.01	108.13	107.98	108.12	467397
2012-08-28	108.19	108.37	108.14	108.16	614977
2012-08-29	108.16	108.16	107.92	108.09	764638
2012-08-30	108.35	108.45	108.28	108.29	642131
2012-08-31	108.29	108.99	108.22	108.98	912687
2012-09-04	108.60	108.83	108.52	108.59	1200106
2012-09-05	108.56	108.68	108.44	108.55	782294
2012-09-06	108.06	108.08	107.79	107.81	1376682
2012-09-07	108.53	108.57	107.95	107.95	2748418
2012-09-10	108.04	108.10	107.82	108.00	1614071
2012-09-11	107.93	107.95	107.71	107.80	375109
2012-09-12	107.39	107.80	107.20	107.27	660648
2012-09-13	107.56	107.77	106.77	107.58	1458633
2012-09-14	106.98	107.58	106.42	106.56	1050794
2012-09-17	106.67	106.96	106.65	106.79	745293
2012-09-18	107.22	107.28	107.01	107.06	578626
2012-09-19	107.36	107.41	107.18	107.31	437134
2012-09-20	107.69	107.74	107.24	107.37	422220
2012-09-21	107.26	107.61	107.23	107.60	681940
2012-09-24	107.74	107.93	107.74	107.84	943795
2012-09-25	107.95	108.25	107.70	108.24	471824
2012-09-26	108.49	108.69	108.43	108.69	444572
2012-09-27	108.43	108.54	108.32	108.46	295338
2012-09-28	108.58	108.70	108.36	108.48	612452
2012-10-01	108.41	108.54	108.23	108.52	1213484
2012-10-02	108.30	108.56	108.29	108.45	846473
2012-10-03	108.44	108.56	108.30	108.56	937905
2012-10-04	108.32	108.42	108.09	108.13	376642
2012-10-05	107.76	107.81	107.57	107.64	805137
2012-10-08	107.88	108.01	107.86	107.99	403695
2012-10-09	107.70	107.95	107.68	107.77	387140
2012-10-10	107.60	108.07	107.53	108.03	318090
2012-10-11	107.69	108.14	107.63	108.13	1217403
2012-10-12	108.21	108.38	108.11	108.14	427820
2012-10-15	108.18	108.25	108.06	108.17	634905
2012-10-16	107.93	107.93	107.66	107.66	585452
2012-10-17	107.34	107.38	106.94	106.98	597286
2012-10-18	107.08	107.18	106.75	106.79	1157442
2012-10-19	106.95	107.34	106.92	107.24	808077
2012-10-22	107.03	107.13	106.88	106.88	759994
2012-10-23	107.20	107.39	107.20	107.39	414514
2012-10-24	107.15	107.32	107.09	107.16	682385
2012-10-25	106.65	107.04	106.59	106.77	437264
2012-10-26	107.14	107.46	107.11	107.45	414801
2012-10-31	107.69	107.98	107.65	107.89	728060
2012-11-01	107.64	107.68	107.40	107.53	918271
2012-11-02	107.29	107.64	107.25	107.62	527114
2012-11-05	107.84	107.99	107.81	107.88	805388
2012-11-06	107.79	107.86	107.37	107.39	485902
2012-11-07	108.33	108.54	108.20	108.26	979719
2012-11-08	108.27	108.79	108.15	108.77	514665
2012-11-09	108.71	108.82	108.55	108.78	368103
2012-11-12	108.78	108.87	108.70	108.85	267818
2012-11-13	108.99	109.00	108.81	108.98	1608830
2012-11-14	108.70	109.03	108.67	109.01	1477268
2012-11-15	108.79	109.07	108.77	108.96	1448468
2012-11-16	108.94	109.20	108.91	109.03	578053
2012-11-19	108.72	108.82	108.68	108.81	712300
2012-11-20	108.64	108.70	108.36	108.36	970651
2012-11-21	108.20	108.28	108.16	108.20	291406
2012-11-23	108.20	108.21	108.13	108.14	465906
2012-11-26	108.40	108.52	108.29	108.32	1522332
2012-11-27	108.39	108.58	108.33	108.57	579025
2012-11-28	108.77	108.87	108.66	108.71	1057467
2012-11-29	108.71	108.86	108.65	108.82	814169
2012-11-30	108.90	108.91	108.76	108.80	557764
2012-12-03	108.44	108.64	108.37	108.62	750373
2012-12-04	108.69	108.82	108.66	108.81	479249
2012-12-05	108.92	109.06	108.87	108.90	505451
2012-12-06	109.10	109.15	108.95	108.96	443683
2012-12-07	108.69	108.86	108.63	108.65	515662
2012-12-10	108.79	108.82	108.65	108.75	707453
2012-12-11	108.51	108.55	108.42	108.54	734281
2012-12-12	108.42	108.60	108.08	108.08	1165584
2012-12-13	107.95	108.10	107.80	107.87	862861
2012-12-14	108.00	108.15	108.00	108.11	380649
2012-12-17	108.01	108.03	107.51	107.54	660038
2012-12-18	107.48	107.54	107.00	107.12	846400
2012-12-19	107.27	107.53	107.22	107.27	675293
2012-12-20	107.42	107.58	107.29	107.34	377080
2012-12-21	107.74	107.81	107.61	107.63	499114
2012-12-24	107.55	107.58	107.50	107.52	903312
2012-12-26	107.49	107.64	107.48	107.59	779925
2012-12-27	107.54	108.02	107.52	107.81	446633
2012-12-28	108.01	108.07	107.90	108.06	552154
2012-12-31	107.91	107.96	107.45	107.49	1742728
2013-01-02	107.00	107.15	106.95	107.00	2561205
2013-01-03	107.03	107.05	106.44	106.45	2131870
2013-01-04	106.34	106.50	106.21	106.49	983328
2013-01-07	106.50	106.60	106.42	106.56	1387328
2013-01-08	106.71	106.84	106.69	106.82	364139
2013-01-09	106.85	106.98	106.74	106.88	517634
2013-01-10	106.58	106.77	106.53	106.57	689067
2013-01-11	106.41	106.91	106.37	106.91	553890
2013-01-14	107.02	107.06	106.85	106.87	971674
2013-01-15	107.22	107.27	107.09	107.13	428790
2013-01-16	107.30	107.34	107.15	107.27	533974
2013-01-17	106.84	106.91	106.67	106.78	436006
2013-01-18	106.96	107.13	106.93	107.08	560099
2013-01-22	106.87	107.22	106.85	107.17	595317
2013-01-23	107.25	107.35	107.15	107.22	603575
2013-01-24	107.14	107.16	106.91	107.04	376264
2013-01-25	106.53	106.63	106.26	106.33	570593
2013-01-28	105.89	106.14	105.89	106.11	1327966
2013-01-29	106.15	106.32	105.93	105.95	480547
2013-01-30	105.87	106.03	105.72	106.01	453170
2013-01-31	106.11	106.11	105.93	106.10	902426
2013-02-01	106.41	106.43	105.56	105.60	2587867
2013-02-04	105.93	106.27	105.89	106.20	693371
2013-02-05	105.81	105.88	105.73	105.83	797647
2013-02-06	106.06	106.20	105.95	106.15	816718
2013-02-07	106.15	106.45	106.14	106.20	969949
2013-02-08	106.22	106.32	105.97	106.28	952746
2013-02-11	106.20	106.31	106.17	106.17	558712
2013-02-12	106.01	106.17	105.98	106.06	531480
2013-02-13	105.72	105.87	105.64	105.69	610674
2013-02-14	105.95	106.15	105.81	106.14	987954
2013-02-15	106.04	106.10	105.85	106.04	681616
2013-02-19	106.19	106.21	105.86	105.87	498718
2013-02-20	105.83	106.12	105.79	106.10	869878
2013-02-21	106.33	106.50	106.28	106.31	680938
2013-02-22	106.34	106.48	106.33	106.44	412753
2013-02-25	106.17	107.26	106.16	107.25	2908904
2013-02-26	107.06	107.38	106.98	107.06	860898
2013-02-27	107.34	107.37	106.92	107.01	398783
2013-02-28	107.12	107.17	106.99	107.16	534348
2013-03-01	107.19	107.33	107.11	107.30	876440
2013-03-04	107.22	107.26	107.05	107.05	572513
2013-03-05	106.97	107.01	106.82	106.94	224607
2013-03-06	106.62	106.78	106.60	106.60	1091613
2013-03-07	106.41	106.43	106.17	106.19	804445
2013-03-08	105.64	105.84	105.57	105.65	1651864
2013-03-11	105.75	105.80	105.65	105.70	1465793
2013-03-12	105.86	106.05	105.85	105.99	525264
2013-03-13	105.80	106.01	105.72	105.90	1116499
2013-03-14	105.69	106.01	105.66	105.93	557389
2013-03-15	105.99	106.32	105.99	106.30	1184615
2013-03-18	106.68	106.69	106.49	106.65	1441931
2013-03-19	106.77	107.11	106.74	106.98	545214
2013-03-20	106.70	106.83	106.56	106.57	742768
2013-03-21	106.85	106.86	106.68	106.85	669684
2013-03-22	106.92	106.95	106.68	106.89	296972
2013-03-25	106.71	107.12	106.68	106.97	319404
2013-03-26	106.75	107.12	106.73	107.08	546280
2013-03-27	107.46	107.66	107.46	107.54	623604
2013-03-28	107.43	107.57	107.32	107.34	378339
2013-04-01	107.22	107.55	107.22	107.48	2471041
2013-04-02	107.32	107.35	107.22	107.27	984891
2013-04-03	107.41	107.82	107.41	107.72	1233970
2013-04-04	107.91	108.16	107.88	108.15	584757
2013-04-05	108.53	108.70	108.43	108.49	663705
2013-04-08	108.43	108.51	108.13	108.14	858110
2013-04-09	108.32	108.38	108.12	108.18	507764
2013-04-10	107.94	107.97	107.71	107.73	340865
2013-04-11	107.85	107.97	107.79	107.85	1132160
2013-04-12	108.25	108.45	108.13	108.45	827631
2013-04-15	108.40	108.69	108.36	108.69	587205
2013-04-16	108.35	108.51	108.33	108.38	1226700
2013-04-17	108.44	108.81	108.40	108.58	988226
2013-04-18	108.66	108.76	108.57	108.64	705548
2013-04-19	108.58	108.58	108.49	108.58	750424
2013-04-22	108.63	108.75	108.58	108.64	379810
2013-04-23	108.77	109.04	108.54	108.57	449752
2013-04-24	108.56	108.69	108.55	108.62	279387
2013-04-25	108.47	108.54	108.39	108.50	293260
2013-04-26	108.78	108.92	108.75	108.89	433220
2013-04-29	108.96	108.99	108.83	108.85	809972
2013-04-30	109.01	109.14	108.79	108.83	752620
2013-05-01	108.92	109.17	108.92	109.05	803570
2013-05-02	108.99	109.06	108.93	109.05	921280
2013-05-03	108.47	108.50	108.05	108.12	879453
2013-05-06	108.15	108.19	107.89	107.98	433911
2013-05-07	107.81	107.94	107.81	107.83	543961
2013-05-08	107.93	108.09	107.90	107.96	1114353
2013-05-09	108.04	108.24	107.91	107.94	587247
2013-05-10	107.75	107.75	107.08	107.33	529648
2013-05-13	107.10	107.17	107.08	107.14	417594
2013-05-14	107.28	107.32	106.67	106.71	876899
2013-05-15	107.03	107.13	106.73	106.99	768194
2013-05-16	107.24	107.62	107.22	107.50	697842
2013-05-17	107.33	107.37	106.90	106.92	365779
2013-05-20	107.09	107.12	106.73	106.84	1439963
2013-05-21	106.80	107.14	106.58	107.12	530516
2013-05-22	107.20	107.44	106.22	106.27	1797341
2013-05-23	106.61	106.64	106.13	106.38	950087
2013-05-24	106.50	106.68	106.36	106.42	349704
2013-05-28	106.08	106.15	105.15	105.17	1156914
2013-05-29	105.25	105.60	105.19	105.60	1588360
2013-05-30	105.57	105.75	105.41	105.61	577958
2013-05-31	105.71	105.75	104.83	105.32	1639397
2013-06-03	104.98	105.84	104.22	105.33	3269163
2013-06-04	105.09	105.33	105.01	105.06	1235037
2013-06-05	105.29	105.62	105.25	105.57	1298866
2013-06-06	105.48	106.33	105.30	105.70	2471852
2013-06-07	105.35	105.55	104.88	104.88	652213
2013-06-10	104.68	104.81	104.47	104.62	694550
2013-06-11	104.25	104.88	104.19	104.88	756033
2013-06-12	104.49	104.95	104.41	104.41	528606
2013-06-13	104.67	105.32	104.66	105.20	1180064
2013-06-14	105.41	105.64	105.27	105.34	599639
2013-06-17	105.46	105.48	105.02	105.09	478333
2013-06-18	104.85	105.12	104.79	105.03	428938
2013-06-19	105.09	107.59	103.48	103.59	1281463
2013-06-20	103.22	103.43	102.81	103.12	1982451
2013-06-21	102.91	103.00	102.02	102.03	1777107
2013-06-24	101.26	102.20	101.25	101.78	2731500
2013-06-25	102.06	102.12	101.56	101.66	771942
2013-06-26	102.24	102.31	101.76	102.07	1015250
2013-06-27	102.49	102.66	102.22	102.62	948969
2013-06-28	102.13	102.56	101.97	102.50	1017616
2013-07-01	102.21	102.48	102.03	102.40	1127006
2013-07-02	102.42	102.57	102.28	102.44	385324
2013-07-03	102.45	102.65	102.23	102.24	1233114
2013-07-05	100.89	100.93	100.45	100.52	924080
2013-07-08	100.86	101.19	100.84	101.11	1137124
2013-07-09	101.28	101.39	101.20	101.28	558359
2013-07-10	101.24	101.38	100.90	100.92	1005558
2013-07-11	101.66	101.93	101.57	101.93	818616
2013-07-12	102.21	102.31	101.68	101.85	1919501
2013-07-15	101.97	102.17	101.94	102.17	563656
2013-07-16	102.16	102.32	102.10	102.22	713288
2013-07-17	102.81	102.85	102.52	102.67	696268
2013-07-18	102.64	102.64	102.19	102.19	717802
2013-07-19	102.45	102.76	102.44	102.75	459444
2013-07-22	102.74	102.86	102.67	102.74	450264
2013-07-23	102.51	102.65	102.39	102.62	13316436
2013-07-24	102.00	102.11	101.65	101.93	837325
2013-07-25	101.62	102.09	101.60	102.08	712225
2013-07-26	102.18	102.24	102.06	102.17	544817
2013-07-29	102.04	102.09	101.85	101.96	420285
2013-07-30	102.06	102.10	101.81	101.93	306826
2013-07-31	101.22	102.08	101.14	102.00	930522
2013-08-01	101.49	101.53	100.86	100.96	1177282
2013-08-02	101.48	101.82	101.42	101.82	4359968
2013-08-05	101.61	101.65	101.41	101.50	390419
2013-08-06	101.44	101.59	101.39	101.53	256991
2013-08-07	101.65	101.96	101.63	101.90	493155
2013-08-08	102.04	102.15	101.93	102.05	804948
2013-08-09	101.90	102.13	101.88	102.12	557561
2013-08-12	102.27	102.27	101.88	101.92	400377
2013-08-13	101.30	101.30	100.92	101.00	566473
2013-08-14	101.00	101.15	100.97	101.09	1672265
2013-08-15	100.53	100.86	100.30	100.53	15452300
2013-08-16	100.56	100.56	99.85	100.14	1066939
2013-08-19	99.86	99.92	99.61	99.71	892200
2013-08-20	100.07	100.27	100.05	100.25	1221527
2013-08-21	100.00	100.25	99.58	99.62	945151
2013-08-22	99.54	99.75	99.33	99.58	755097
2013-08-23	99.50	100.21	99.41	100.14	991033
2013-08-26	100.36	100.39	100.15	100.34	512576
2013-08-27	100.68	100.97	100.53	100.91	532434
2013-08-28	100.62	100.65	100.30	100.50	761737
2013-08-29	100.21	100.73	100.16	100.60	470922
2013-08-30	100.67	100.72	100.41	100.41	1038187
2013-09-03	99.83	99.92	99.27	99.69	796008
2013-09-04	99.75	99.79	99.29	99.36	824430
2013-09-05	99.03	99.11	98.60	98.60	1722670
2013-09-06	99.31	99.59	99.04	99.20	1033869
2013-09-09	99.59	99.63	99.35	99.40	764266
2013-09-10	99.05	99.27	98.94	98.95	1895265
2013-09-11	99.26	99.46	99.00	99.44	885295
2013-09-12	99.72	99.82	99.41	99.45	796759
2013-09-13	99.47	99.69	99.45	99.58	1166470
2013-09-16	100.48	100.50	99.76	99.80	1872208
2013-09-17	100.05	100.06	99.80	100.00	943341
2013-09-18	99.90	101.49	99.59	101.24	1341955
2013-09-19	101.23	101.23	100.00	100.89	1592798
2013-09-20	100.96	101.15	100.83	100.99	300589
2013-09-23	101.09	101.38	101.09	101.37	2003224
2013-09-24	101.46	101.80	101.41	101.74	1149757
2013-09-25	101.70	102.04	101.67	102.02	569921
2013-09-26	101.77	101.87	101.67	101.80	568141
2013-09-27	101.84	102.15	101.84	101.94	2349356
2013-09-30	102.06	102.11	101.84	102.11	3785186
2013-10-01	101.85	101.89	101.66	101.73	1937015
2013-10-02	101.87	102.15	101.86	101.90	799925
2013-10-03	101.83	102.28	101.78	102.04	651818
2013-10-04	101.92	101.96	101.64	101.76	1160884
2013-10-07	102.06	102.08	101.81	101.85	454426
2013-10-08	101.80	102.00	101.70	101.80	818146
2013-10-09	101.79	101.83	101.54	101.62	506463
2013-10-10	101.27	101.48	101.19	101.40	649080
2013-10-11	101.69	101.83	101.50	101.55	850097
2013-10-14	101.55	101.69	101.13	101.21	183164
2013-10-15	101.41	101.46	101.17	101.23	368081
2013-10-16	101.13	101.73	101.00	101.72	2339581
2013-10-17	102.10	102.41	102.04	102.30	2950481
2013-10-18	102.43	102.46	102.28	102.31	582640
2013-10-21	102.28	102.29	102.11	102.24	321723
2013-10-22	102.75	102.97	102.72	102.95	484738
2013-10-23	103.02	103.31	103.02	103.13	280833
2013-10-24	103.21	103.23	102.91	102.92	591230
2013-10-25	103.01	103.14	102.98	103.10	552797
2013-10-28	103.00	103.12	102.96	103.00	600763
2013-10-29	102.91	103.14	102.88	103.14	274652
2013-10-30	103.20	103.40	102.76	102.87	1753061
2013-10-31	103.11	103.13	102.56	102.75	892970
2013-11-01	102.38	102.42	101.99	102.02	680147
2013-11-04	102.21	102.32	102.17	102.22	436966
2013-11-05	101.93	101.99	101.67	101.76	656898
2013-11-06	101.92	102.11	101.92	102.07	692718
2013-11-07	102.16	102.42	102.13	102.34	415047
2013-11-08	101.33	101.40	101.16	101.19	2497682
2013-11-11	101.25	101.26	101.14	101.14	144017
2013-11-12	101.09	101.25	100.98	101.05	1052053
2013-11-13	101.36	101.52	101.32	101.47	1122723
2013-11-14	101.55	101.99	101.55	101.96	694120
2013-11-15	101.97	101.99	101.79	101.88	359182
2013-11-18	101.94	102.27	101.94	102.24	2852978
2013-11-19	102.04	102.10	101.83	101.86	559234
2013-11-20	101.88	102.11	101.26	101.30	1562671
2013-11-21	101.09	101.44	100.96	101.39	804750
2013-11-22	101.49	101.71	101.45	101.68	807891
2013-11-25	101.63	101.84	101.61	101.76	487423
2013-11-26	101.85	102.08	101.81	101.98	425383
2013-11-27	101.94	101.95	101.50	101.75	476918
2013-11-29	101.56	101.77	101.55	101.69	652134
2013-12-02	101.30	101.33	101.01	101.09	2912226
2013-12-03	101.35	101.44	101.23	101.27	477170
2013-12-04	100.77	100.93	100.71	100.81	943640
2013-12-05	100.65	100.78	100.51	100.56	374085
2013-12-06	100.50	100.81	100.46	100.65	415617
2013-12-09	100.71	100.85	100.65	100.77	541801
2013-12-10	101.10	101.23	100.97	101.19	334707
2013-12-11	101.03	101.11	100.80	100.80	372409
2013-12-12	100.61	100.69	100.48	100.51	1156175
2013-12-13	100.66	100.72	100.55	100.66	433981
2013-12-16	100.86	100.87	100.52	100.61	572401
2013-12-17	100.60	100.93	100.60	100.93	694771
2013-12-18	100.65	101.04	100.15	100.55	1997675
2013-12-19	100.11	100.22	100.00	100.13	978694
2013-12-20	100.26	100.46	100.18	100.44	510517
2013-12-23	100.28	100.38	100.10	100.12	5238449
2013-12-24	99.84	99.91	99.70	99.73	770627
2013-12-26	99.49	99.56	99.43	99.48	787533
2013-12-27	99.47	99.60	99.38	99.42	640448
2013-12-30	99.55	99.70	99.54	99.69	1327970
2013-12-31	99.51	99.63	99.18	99.24	1553552
2014-01-02	99.39	99.68	99.38	99.63	1161835
2014-01-03	99.51	99.74	99.48	99.57	637503
2014-01-06	99.66	99.97	99.66	99.85	666232
2014-01-07	99.92	100.05	99.85	100.01	1055741
2014-01-08	99.68	99.74	99.46	99.52	1216749
2014-01-09	99.67	99.83	99.50	99.78	806054
2014-01-10	100.30	100.67	100.29	100.62	713276
2014-01-13	100.72	100.97	100.70	100.91	581594
2014-01-14	100.70	100.78	100.51	100.53	366741
2014-01-15	100.26	100.49	100.23	100.44	997318
2014-01-16	100.68	100.77	100.61	100.72	333253
2014-01-17	100.70	100.96	100.61	100.96	754409
2014-01-21	100.80	100.92	100.78	100.85	1927071
2014-01-22	100.62	100.73	100.55	100.57	1150924
2014-01-23	100.90	101.38	100.90	101.25	1080180
2014-01-24	101.60	101.75	101.45	101.66	565168
2014-01-27	101.49	101.69	101.33	101.35	758611
2014-01-28	101.49	101.51	101.31	101.50	452693
2014-01-29	101.81	102.13	101.62	101.98	1422751
2014-01-30	101.74	101.91	101.64	101.88	685359
2014-01-31	102.21	102.28	102.05	102.28	670547
2014-02-03	101.96	102.67	101.86	102.66	4629823
2014-02-04	102.32	102.39	102.24	102.35	2617260
2014-02-05	102.21	102.25	101.98	101.98	817640
2014-02-06	101.86	101.88	101.71	101.79	885868
2014-02-07	101.88	102.21	101.86	102.06	1066979
2014-02-10	101.95	102.14	101.95	102.11	589339
2014-02-11	101.75	101.82	101.61	101.66	625810
2014-02-12	101.52	101.52	101.28	101.42	743461
2014-02-13	101.79	101.92	101.73	101.90	941357
2014-02-14	101.85	101.90	101.72	101.83	467560
2014-02-18	101.98	102.17	101.93	102.08	1003572
2014-02-19	102.29	102.31	101.83	101.88	907240
2014-02-20	101.76	101.94	101.57	101.77	842910
2014-02-21	101.66	101.91	101.64	101.90	405010
2014-02-24	101.90	101.91	101.65	101.80	1531085
2014-02-25	101.99	102.17	101.95	102.15	402686
2014-02-26	102.15	102.45	102.11	102.45	485968
2014-02-27	102.51	102.64	102.48	102.57	559426
2014-02-28	102.38	102.56	102.16	102.47	609946
2014-03-03	102.60	102.83	102.43	102.81	2540544
2014-03-04	102.44	102.44	102.00	102.02	1080165
2014-03-05	101.88	102.14	101.81	102.13	614733
2014-03-06	101.69	101.81	101.61	101.69	534665
2014-03-07	101.17	101.37	101.15	101.25	645122
2014-03-10	101.28	101.43	101.25	101.36	1013910
2014-03-11	101.32	101.54	101.23	101.46	1571017
2014-03-12	101.77	101.92	101.69	101.86	818978
2014-03-13	101.59	102.47	101.58	102.46	1638946
2014-03-14	102.60	102.61	102.29	102.47	1314375
2014-03-17	102.26	102.33	102.04	102.06	1085414
2014-03-18	102.08	102.31	102.06	102.31	861229
2014-03-19	102.16	102.22	101.21	101.36	1355491
2014-03-20	101.32	101.46	101.23	101.38	1748137
2014-03-21	101.37	101.60	101.36	101.57	466504
2014-03-24	101.32	101.71	101.31	101.61	1222569
2014-03-25	101.53	101.71	101.45	101.55	739413
2014-03-26	101.59	101.98	101.58	101.98	830041
2014-03-27	101.84	102.19	101.84	102.07	303608
2014-03-28	101.98	102.03	101.64	101.72	661639
2014-03-31	101.45	101.76	101.38	101.73	1982886
2014-04-01	101.40	101.42	101.26	101.33	2562647
2014-04-02	101.05	101.08	100.86	100.89	806757
2014-04-03	100.97	101.12	100.91	100.96	297969
2014-04-04	101.25	101.63	101.25	101.58	731943
2014-04-07	101.74	101.92	101.72	101.82	1751691
2014-04-08	101.80	102.00	101.66	101.96	666143
2014-04-09	101.72	102.07	101.63	101.93	1350474
2014-04-10	102.00	102.59	102.00	102.36	1056611
2014-04-11	102.62	102.65	102.44	102.57	918534
2014-04-14	102.44	102.53	102.30	102.41	1468605
2014-04-15	102.33	102.74	102.26	102.53	614336
2014-04-16	102.28	102.43	102.25	102.37	1405493
2014-04-17	102.31	102.31	101.65	101.79	584580
2014-04-21	101.88	101.96	101.71	101.77	1021113
2014-04-22	101.61	101.75	101.52	101.72	482827
2014-04-23	101.88	102.07	101.84	101.99	306422
2014-04-24	101.76	102.04	101.75	101.96	345676
2014-04-25	102.13	102.34	102.08	102.10	388912
2014-04-28	102.07	102.17	101.81	101.95	574919
2014-04-29	101.79	102.04	101.76	102.04	760073
2014-04-30	102.18	102.36	102.00	102.31	544748
2014-05-01	102.18	102.61	102.11	102.41	21829478
2014-05-02	102.11	102.74	102.00	102.56	1343722
2014-05-05	102.71	102.71	102.42	102.50	929438
2014-05-06	102.52	102.65	102.45	102.62	566302
2014-05-07	102.56	102.77	102.42	102.70	1107574
2014-05-08	102.80	102.98	102.65	102.81	1444338
2014-05-09	102.64	102.80	102.64	102.73	354499
2014-05-12	102.54	102.61	102.41	102.46	759591
2014-05-13	102.72	102.86	102.68	102.86	603732
2014-05-14	103.11	103.48	103.07	103.33	635401
2014-05-15	103.50	103.89	103.33	103.70	1347309
2014-05-16	103.53	103.67	103.46	103.48	452558
2014-05-19	103.61	103.74	103.35	103.35	325447
2014-05-20	103.39	103.76	103.39	103.65	34764383
2014-05-21	103.41	103.51	103.28	103.49	881734
2014-05-22	103.43	103.48	103.28	103.38	678759
2014-05-23	103.53	103.62	103.47	103.59	486751
2014-05-27	103.50	103.64	103.34	103.62	996974
2014-05-28	103.96	104.26	103.94	104.19	968209
2014-05-29	104.31	104.53	104.06	104.06	753119
2014-05-30	103.91	104.10	103.77	103.98	902363
2014-06-02	103.53	103.68	103.23	103.33	2032826
2014-06-03	103.18	103.18	102.80	102.81	1563563
2014-06-04	102.91	102.92	102.67	102.73	1566687
2014-06-05	102.68	103.00	102.68	102.88	1585817
2014-06-06	103.10	103.20	102.77	102.80	940583
2014-06-09	102.69	102.71	102.55	102.65	816477
2014-06-10	102.53	102.56	102.40	102.47	1207106
2014-06-11	102.57	102.70	102.47	102.61	814849
2014-06-12	102.65	103.06	102.56	103.01	1319453
2014-06-13	102.54	102.94	102.53	102.81	752876
2014-06-16	102.82	102.95	102.74	102.81	1401009
2014-06-17	102.62	102.66	102.36	102.38	33268450
2014-06-18	102.63	102.92	102.42	102.92	1472226
2014-06-19	103.08	103.16	102.56	102.66	1054979
2014-06-20	102.57	102.79	102.53	102.78	576996
2014-06-23	102.92	102.96	102.71	102.71	764168
2014-06-24	102.98	103.13	102.79	103.13	443836
2014-06-25	103.40	103.47	103.20	103.23	977518
2014-06-26	103.42	103.62	103.40	103.50	822279
2014-06-27	103.62	103.73	103.50	103.50	933197
2014-06-30	103.61	103.68	103.43	103.58	1268936
2014-07-01	103.14	103.26	103.03	103.05	17393004
2014-07-02	102.84	102.85	102.60	102.63	1779105
2014-07-03	102.22	102.46	102.20	102.42	1079879
2014-07-07	102.54	102.74	102.54	102.67	1030967
2014-07-08	102.99	103.19	102.95	103.14	491522
2014-07-09	103.05	103.28	102.80	103.16	1113908
2014-07-10	103.52	103.64	103.34	103.38	728625
2014-07-11	103.50	103.65	103.46	103.55	688616
2014-07-14	103.47	103.47	103.29	103.32	974825
2014-07-15	103.29	103.56	103.13	103.23	933535
2014-07-16	103.26	103.42	103.20	103.38	15784261
2014-07-17	103.70	104.05	103.54	103.98	1367376
2014-07-18	103.88	103.93	103.63	103.77	386901
2014-07-21	103.84	104.04	103.80	103.80	339554
2014-07-22	103.84	103.93	103.68	103.93	484228
2014-07-23	104.03	104.05	103.89	103.92	523575
2014-07-24	103.61	103.65	103.49	103.50	600871
2014-07-25	103.77	103.93	103.70	103.90	781404
2014-07-28	103.78	103.90	103.64	103.78	1447951
2014-07-29	103.90	103.95	103.72	103.92	465685
2014-07-30	103.49	103.50	103.10	103.19	1067455
2014-07-31	102.93	103.30	102.88	103.16	1506542
2014-08-01	103.27	103.67	103.05	103.57	3466780
2014-08-04	103.67	103.77	103.59	103.63	1672554
2014-08-05	103.50	103.77	103.36	103.68	1012986
2014-08-06	103.99	103.99	103.74	103.77	1139133
2014-08-07	103.82	104.24	103.69	104.24	1386143
2014-08-08	104.41	104.57	104.11	104.15	913851
2014-08-11	104.18	104.23	104.01	104.10	419771
2014-08-12	104.14	104.20	103.95	103.95	416308
2014-08-13	104.11	104.34	104.06	104.29	732402
2014-08-14	104.49	104.55	104.31	104.50	638830
2014-08-15	104.49	105.23	104.45	104.92	1570686
2014-08-18	104.69	104.74	104.54	104.59	13822301
2014-08-19	104.81	104.81	104.43	104.48	769934
2014-08-20	104.41	104.46	104.12	104.17	1052181
2014-08-21	104.19	104.44	104.19	104.39	630263
2014-08-22	104.36	104.46	104.07	104.40	1393446
2014-08-25	104.40	104.50	104.30	104.48	837545
2014-08-26	104.61	104.63	104.43	104.46	590238
2014-08-27	104.64	104.76	104.54	104.75	881302
2014-08-28	105.02	105.04	104.81	104.89	938408
2014-08-29	104.87	105.04	104.81	104.90	1407082
2014-09-02	104.30	104.31	104.05	104.05	2058613
2014-09-03	103.93	104.24	103.87	104.20	1456922
2014-09-04	104.08	104.16	103.77	103.83	1994374
2014-09-05	104.18	104.24	103.81	103.86	1098413
2014-09-08	104.13	104.18	103.67	103.75	1340947
2014-09-09	103.53	103.65	103.46	103.51	1205876
2014-09-10	103.33	103.38	103.23	103.25	1311766
2014-09-11	103.40	103.46	103.10	103.12	1224819
2014-09-12	102.88	102.94	102.68	102.73	2178437
2014-09-15	102.87	102.97	102.83	102.92	1505415
2014-09-16	103.04	103.15	102.87	102.89	24978403
2014-09-17	103.05	103.27	102.62	102.63	2704650
2014-09-18	102.63	102.65	102.45	102.56	556773
2014-09-19	102.73	102.98	102.58	102.95	920620
2014-09-22	103.05	103.23	102.99	103.17	1932572
2014-09-23	103.26	103.39	103.17	103.39	963683
2014-09-24	103.33	103.41	103.07	103.10	485276
2014-09-25	103.25	103.61	103.25	103.60	398972
2014-09-26	103.48	103.49	103.26	103.38	716145
2014-09-29	103.73	103.78	103.64	103.71	2344479
2014-09-30	103.60	103.77	103.54	103.62	1544639
2014-10-01	103.84	104.31	103.84	104.30	3345973
2014-10-02	104.25	104.38	103.97	103.99	2084114
2014-10-03	103.73	103.97	103.61	103.96	1159143
2014-10-06	103.97	104.26	103.88	104.13	1201687
2014-10-07	104.46	104.78	104.34	104.74	1429765
2014-10-08	104.81	105.13	104.49	105.11	2701865
2014-10-09	105.04	105.18	104.91	104.93	5847965
2014-10-10	105.10	105.39	105.03	105.34	4675298
2014-10-13	105.52	105.94	105.44	105.89	2074348
2014-10-14	105.91	106.13	105.77	106.10	2196710
2014-10-15	107.50	108.88	106.45	106.70	2196784
2014-10-16	107.24	107.32	106.25	106.41	1786694
2014-10-17	106.14	106.26	105.88	106.10	1143342
2014-10-20	106.39	106.42	106.11	106.25	1562153
2014-10-21	106.00	106.20	105.91	105.96	1973187
2014-10-22	105.84	105.96	105.72	105.93	951841
2014-10-23	105.63	105.68	105.31	105.49	1281658
2014-10-24	105.60	105.82	105.52	105.58	678828
2014-10-27	105.55	105.79	105.55	105.69	872518
2014-10-28	105.58	105.61	105.37	105.43	771574
2014-10-29	105.29	105.35	104.74	105.08	1453066
2014-10-30	105.28	105.44	105.14	105.19	1363466
2014-10-31	105.12	105.16	104.89	105.02	886915
2014-11-03	104.70	104.85	104.45	104.80	2348858
2014-11-04	104.88	105.05	104.75	104.79	3854700
2014-11-05	104.64	104.83	104.62	104.82	1079746
2014-11-06	104.62	104.79	104.49	104.50	1026060
2014-11-07	104.77	105.18	104.76	105.17	994243
2014-11-10	105.16	105.16	104.73	104.74	1427893
2014-11-11	104.74	104.77	104.62	104.75	1220836
2014-11-12	104.99	105.06	104.68	104.71	658278
2014-11-13	104.84	104.85	104.73	104.83	174804
2014-11-14	104.75	105.16	104.70	105.10	629808
2014-11-17	105.25	105.25	104.91	104.98	496483
2014-11-18	105.01	105.13	104.98	105.10	510094
2014-11-19	104.82	105.11	104.77	104.82	559979
2014-11-20	105.22	105.22	104.89	105.01	811479
2014-11-21	105.04	105.22	105.01	105.22	855816
2014-11-24	105.04	105.35	104.99	105.34	13802443
2014-11-25	105.29	105.63	105.25	105.60	1244619
2014-11-26	105.82	105.90	105.74	105.78	523280
2014-11-28	106.07	106.20	106.00	106.19	367286
2014-12-01	106.31	106.37	105.75	105.75	2063355
2014-12-02	105.43	105.50	105.26	105.28	990589
2014-12-03	105.22	105.35	105.15	105.32	851948
2014-12-04	105.34	105.69	105.26	105.69	968328
2014-12-05	105.28	105.31	104.93	105.10	1035865
2014-12-08	105.10	105.63	105.09	105.45	858327
2014-12-09	105.92	106.12	105.74	105.84	945943
2014-12-10	105.79	106.37	105.78	106.32	996836
2014-12-11	106.10	106.25	105.91	106.14	15223612
2014-12-12	106.62	107.02	106.47	107.01	7233693
2014-12-15	106.63	106.95	106.50	106.62	1248068
2014-12-16	107.28	107.28	106.76	107.16	10633799
2014-12-17	106.98	107.20	106.39	106.42	2086053
2014-12-18	105.86	105.95	105.73	105.82	4833264
2014-12-19	105.99	106.21	105.91	106.21	847776
2014-12-22	106.12	106.30	106.05	106.21	2366655
2014-12-23	105.91	105.98	105.32	105.33	1360300
2014-12-24	105.03	105.28	104.94	105.25	1098170
2014-12-26	105.44	105.44	105.25	105.39	373621
2014-12-29	105.58	105.83	105.56	105.75	2447338
2014-12-30	106.01	106.08	105.81	105.87	1194705
2014-12-31	105.94	106.08	105.93	105.99	1010401
2015-01-02	106.09	106.66	106.06	106.53	2028645
2015-01-05	106.71	107.25	106.66	107.18	1521651
2015-01-06	107.63	108.47	107.53	107.90	1890219
2015-01-07	107.59	108.01	107.46	107.88	1558017
2015-01-08	107.53	107.57	107.31	107.44	1670991
2015-01-09	107.57	108.10	107.46	107.97	1107814
2015-01-12	108.08	108.44	108.02	108.35	2700938
2015-01-13	108.23	108.64	108.12	108.45	1038763
2015-01-14	109.20	109.35	108.88	108.95	1545786
2015-01-15	109.01	109.90	108.94	109.88	1374118
2015-01-16	109.64	109.74	109.06	109.07	1689143
2015-01-20	109.29	109.66	109.16	109.32	1346249
2015-01-21	109.39	109.53	108.75	108.80	2298220
2015-01-22	109.07	109.10	108.40	108.53	1330757
2015-01-23	108.93	109.28	108.93	109.24	1248213
2015-01-26	109.16	109.27	108.90	108.99	1546243
2015-01-27	109.59	109.71	109.02	109.14	863258
2015-01-28	109.18	110.13	109.18	109.98	3346336
2015-01-29	109.67	109.80	109.42	109.59	1393398
2015-01-30	110.52	110.59	110.07	110.55	2219816
2015-02-02	109.95	110.40	109.93	110.23	11544681
2015-02-03	109.73	109.74	109.29	109.30	1465234
2015-02-04	108.96	109.54	108.88	109.48	1655499
2015-02-05	109.23	109.27	108.97	109.08	1392746
2015-02-06	108.37	108.47	107.85	107.86	2016707
2015-02-09	108.20	108.21	107.80	107.81	1599871
2015-02-10	107.63	107.74	107.46	107.54	1244524
2015-02-11	107.65	107.75	107.32	107.50	1286060
2015-02-12	107.48	107.81	107.46	107.54	1845161
2015-02-13	107.50	107.55	107.17	107.18	1302374
2015-02-17	107.06	107.15	106.25	106.42	2170133
2015-02-18	106.50	107.21	106.40	106.93	8204563
2015-02-19	106.83	107.06	106.56	106.66	1459483
2015-02-20	107.03	107.21	106.39	106.60	1893037
2015-02-23	106.89	107.12	106.85	107.09	818228
2015-02-24	106.94	107.81	106.71	107.80	1180930
2015-02-25	107.78	107.95	107.63	107.90	595307
2015-02-26	107.74	107.86	107.25	107.26	865919
2015-02-27	107.51	107.68	107.23	107.64	2901730
2015-03-02	107.38	107.41	106.65	106.67	10270838
2015-03-03	106.64	106.81	106.40	106.44	1224366
2015-03-04	106.63	106.72	106.37	106.52	1871140
2015-03-05	106.54	106.75	106.36	106.58	2253247
2015-03-06	105.84	105.86	105.44	105.49	1734018
2015-03-09	105.90	105.98	105.75	105.98	1218142
2015-03-10	106.45	106.59	106.29	106.43	1309240
2015-03-11	106.39	106.71	106.33	106.62	945718
2015-03-12	107.01	107.06	106.55	106.72	916832
2015-03-13	106.61	106.93	106.50	106.56	846871
2015-03-16	106.96	107.10	106.75	106.93	639357
2015-03-17	107.17	107.20	107.02	107.15	768475
2015-03-18	107.45	108.48	107.13	108.38	1963573
2015-03-19	108.13	108.29	107.73	107.87	985624
2015-03-20	108.23	108.31	108.12	108.31	1194754
2015-03-23	108.41	108.50	108.20	108.45	795140
2015-03-24	108.46	108.78	108.37	108.78	584474
2015-03-25	108.79	108.84	108.31	108.31	1240161
2015-03-26	108.14	108.15	107.61	107.70	928335
2015-03-27	107.91	108.20	107.91	108.12	2492527
2015-03-30	108.16	108.24	107.97	108.11	2017697
2015-03-31	108.10	108.40	108.02	108.39	2137197
2015-04-01	108.55	108.85	108.53	108.73	2570114
2015-04-02	108.71	108.73	108.39	108.42	1126377
2015-04-06	108.95	109.04	108.49	108.56	1268498
2015-04-07	108.43	108.69	108.32	108.65	750727
2015-04-08	108.67	108.69	108.33	108.55	886446
2015-04-09	108.48	108.49	108.01	108.11	890636
2015-04-10	108.32	108.38	108.06	108.08	789682
2015-04-13	108.14	108.37	108.12	108.30	624751
2015-04-14	108.80	108.97	108.53	108.62	825393
2015-04-15	108.79	108.85	108.63	108.68	566363
2015-04-16	108.74	108.90	108.43	108.76	903307
2015-04-17	108.67	109.12	108.60	108.98	1945689
2015-04-20	108.93	108.96	108.65	108.78	878102
2015-04-21	108.70	108.72	108.50	108.55	810963
2015-04-22	108.48	108.48	107.90	107.92	725115
2015-04-23	107.99	108.38	107.93	108.25	918703
2015-04-24	108.42	108.66	108.41	108.63	739100
2015-04-27	108.51	108.62	108.30	108.46	854431
2015-04-28	108.20	108.44	107.92	107.96	1101126
2015-04-29	107.45	107.73	107.31	107.56	1117974
2015-04-30	107.18	107.62	106.96	107.53	2650580
2015-05-01	107.05	107.16	106.70	106.78	1854335
2015-05-04	106.87	107.02	106.55	106.56	2784879
2015-05-05	106.62	106.62	106.12	106.38	2050766
2015-05-06	106.20	106.27	105.74	105.86	1802121
2015-05-07	106.05	106.42	105.97	106.31	2201276
2015-05-08	106.96	107.04	106.60	106.72	1004275
2015-05-11	106.39	106.39	105.64	105.67	1324415
2015-05-12	105.50	105.97	105.40	105.75	1431025
2015-05-13	106.15	106.15	105.56	105.61	1221195
2015-05-14	105.75	106.08	105.75	105.97	617522
2015-05-15	106.28	106.80	106.23	106.73	854920
2015-05-18	106.30	106.39	105.99	106.01	1000353
2015-05-19	105.53	105.98	105.42	105.54	1240363
2015-05-20	105.80	106.07	105.62	105.77	1682632
2015-05-21	106.10	106.42	106.03	106.40	836720
2015-05-22	106.20	106.28	105.94	106.16	852271
2015-05-26	106.21	106.82	106.17	106.82	1925632
2015-05-27	106.68	106.84	106.46	106.76	1015002
2015-05-28	106.75	106.95	106.66	106.86	1068213
2015-05-29	107.05	107.19	106.91	106.92	1148489
2015-06-01	106.73	106.81	106.15	106.28	2161689
2015-06-02	105.88	105.91	105.47	105.54	1484536
2015-06-03	105.14	105.14	104.58	104.64	1703421
2015-06-04	104.86	105.30	104.86	105.15	1594759
2015-06-05	104.41	104.71	104.21	104.39	1384897
2015-06-08	104.66	104.74	104.53	104.54	877795
2015-06-09	104.45	104.49	104.08	104.20	822405
2015-06-10	104.03	104.09	103.76	103.80	967016
2015-06-11	104.16	104.63	104.02	104.62	3069681
2015-06-12	104.44	104.99	104.42	104.56	1578061
2015-06-15	105.09	105.15	104.71	104.81	1478756
2015-06-16	105.04	105.24	104.89	105.21	778955
2015-06-17	105.06	105.38	104.58	105.27	1994007
2015-06-18	105.13	105.29	104.79	105.19	1481643
2015-06-19	105.58	105.78	105.51	105.75	1849557
2015-06-22	105.28	105.32	104.82	104.86	860294
2015-06-23	104.48	104.91	104.43	104.54	925000
2015-06-24	104.72	104.90	104.53	104.85	1176460
2015-06-25	104.59	104.77	104.43	104.59	919781
2015-06-26	104.19	104.29	103.97	104.09	1441467
2015-06-29	104.75	105.40	104.61	105.30	1500935
2015-06-30	104.85	105.37	104.85	105.01	1599431
2015-07-01	104.40	104.51	104.15	104.30	3738762
2015-07-02	104.66	104.86	104.59	104.67	1924562
2015-07-06	105.46	105.56	105.02	105.41	1723334
2015-07-07	105.98	106.31	105.64	105.69	2083920
2015-07-08	105.90	106.24	105.79	106.11	1991178
2015-07-09	105.59	105.72	105.35	105.37	1206892
2015-07-10	104.69	104.97	104.46	104.64	3719864
2015-07-13	104.18	104.59	104.18	104.36	1322259
2015-07-14	104.64	104.72	104.54	104.69	1321618
2015-07-15	104.57	105.17	104.56	105.09	1239457
2015-07-16	104.82	105.17	104.75	105.05	811424
2015-07-17	104.95	105.16	104.94	105.06	881337
2015-07-20	104.88	104.92	104.67	104.85	842512
2015-07-21	104.74	105.19	104.70	105.14	676589
2015-07-22	105.17	105.43	105.16	105.27	523796
2015-07-23	105.17	105.70	105.14	105.70	1064779
2015-07-24	105.78	105.85	105.61	105.80	1098407
2015-07-27	106.18	106.23	106.00	106.15	1392598
2015-07-28	105.89	105.99	105.80	105.85	6205216
2015-07-29	105.75	106.09	105.55	105.70	2107317
2015-07-30	105.63	105.85	105.56	105.82	683203
2015-07-31	106.35	106.52	106.24	106.44	1112962
2015-08-03	106.30	106.70	106.26	106.60	2627739
2015-08-04	106.45	106.50	105.99	106.05	1035970
2015-08-05	105.80	105.82	105.49	105.64	1283304
2015-08-06	105.80	106.06	105.75	106.01	731689
2015-08-07	106.10	106.46	106.04	106.43	1533727
2015-08-10	106.08	106.19	105.87	105.99	1123860
2015-08-11	106.56	106.93	106.55	106.69	2263757
2015-08-12	106.86	107.22	106.64	106.65	1765673
2015-08-13	106.41	106.64	106.28	106.37	1626459
2015-08-14	106.18	106.44	106.08	106.26	612489
2015-08-17	106.62	106.70	106.43	106.45	905284
2015-08-18	106.27	106.49	106.24	106.28	690422
2015-08-19	106.07	107.01	106.06	106.93	1444456
2015-08-20	107.09	107.31	107.01	107.22	1933290
2015-08-21	107.37	107.71	107.25	107.65	2123585
2015-08-24	108.50	108.76	107.58	107.83	3074757
2015-08-25	107.41	107.42	106.85	107.24	2925477
2015-08-26	106.75	107.23	106.49	106.58	3512937
2015-08-27	106.43	106.71	106.33	106.52	1414053
2015-08-28	106.95	107.03	106.46	106.54	1998020
2015-08-31	106.92	106.95	106.33	106.36	5431550
2015-09-01	106.49	106.70	106.38	106.67	3749727
2015-09-02	106.43	106.67	106.33	106.38	2441745
2015-09-03	106.64	106.69	106.37	106.64	1791281
2015-09-04	106.84	107.08	106.62	106.97	1421259
2015-09-08	106.52	106.63	106.42	106.50	1583452
2015-09-09	106.09	106.68	106.06	106.54	1397242
2015-09-10	106.45	106.46	106.17	106.30	1601595
2015-09-11	106.52	106.71	106.48	106.58	1069031
2015-09-14	106.80	106.81	106.56	106.68	897453
2015-09-15	106.47	106.51	105.82	105.84	1902966
2015-09-16	105.78	106.02	105.70	105.81	1305302
2015-09-17	105.76	106.70	105.76	106.69	2394260
2015-09-18	106.97	107.21	106.85	107.19	2074189
2015-09-21	106.80	107.19	106.48	106.58	1591722
2015-09-22	106.99	107.30	106.91	107.11	1395531
2015-09-23	107.03	107.12	106.85	106.99	1364258
2015-09-24	107.43	107.54	107.12	107.15	1393007
2015-09-25	106.83	106.96	106.71	106.87	1563955
2015-09-28	107.02	107.48	106.97	107.48	1925986
2015-09-29	107.57	107.93	107.48	107.85	2460864
2015-09-30	107.62	107.90	107.59	107.87	2676042
2015-10-01	107.90	108.05	107.75	107.79	10101258
2015-10-02	108.75	108.97	108.13	108.31	3320214
2015-10-05	108.08	108.08	107.67	107.71	3034855
2015-10-06	107.63	107.98	107.59	107.93	2104009
2015-10-07	107.67	107.81	107.52	107.66	2337984
2015-10-08	107.70	107.79	107.28	107.38	2176753
2015-10-09	107.33	107.53	107.28	107.44	1069416
2015-10-12	107.65	107.82	107.56	107.80	1336282
2015-10-13	107.88	107.94	107.62	107.90	1849725
2015-10-14	108.28	108.51	108.06	108.49	1359562
2015-10-15	108.31	108.34	108.05	108.12	1075494
2015-10-16	108.23	108.23	107.97	108.03	1772972
2015-10-19	108.03	108.05	107.75	107.98	1744458
2015-10-20	107.67	107.73	107.56	107.61	1134472
2015-10-21	107.81	108.05	107.81	107.98	6576472
2015-10-22	108.03	108.20	107.85	108.09	2411351
2015-10-23	107.62	107.62	107.45	107.48	2029608
2015-10-26	107.66	107.80	107.63	107.76	3131479
2015-10-27	108.00	108.19	107.94	108.03	1373143
2015-10-28	107.98	108.00	107.33	107.47	2058238
2015-10-29	107.21	107.22	106.79	106.81	1772374
2015-10-30	106.89	107.08	106.85	107.02	3424763
2015-11-02	106.63	106.70	106.52	106.55	5313463
2015-11-03	106.46	106.52	106.22	106.27	1941748
2015-11-04	106.30	106.47	106.06	106.16	1933175
2015-11-05	106.16	106.19	105.93	106.09	1554567
2015-11-06	105.44	105.52	105.23	105.37	2968599
2015-11-09	105.04	105.35	105.02	105.19	3223859
2015-11-10	105.36	105.58	105.25	105.39	1467928
2015-11-11	105.29	105.39	105.25	105.34	1638103
2015-11-12	105.35	105.58	105.35	105.40	2399121
2015-11-13	105.62	105.83	105.62	105.80	2665321
2015-11-16	105.99	106.09	105.82	105.94	1412794
2015-11-17	105.62	106.06	105.54	105.91	1180042
2015-11-18	105.79	105.97	105.68	105.86	941502
2015-11-19	106.12	106.20	106.03	106.09	1967208
2015-11-20	106.15	106.23	105.95	105.95	1287915
2015-11-23	105.89	106.18	105.85	106.09	1377063
2015-11-24	106.15	106.32	106.12	106.19	1094521
2015-11-25	106.25	106.32	106.09	106.25	752373
2015-11-27	106.35	106.44	106.34	106.36	759634
2015-11-30	106.35	106.42	106.34	106.40	2266947
2015-12-01	106.24	106.81	106.24	106.80	2805943
2015-12-02	106.56	106.63	106.36	106.50	1579083
2015-12-03	106.03	106.04	105.17	105.38	2750561
2015-12-04	105.59	105.88	105.49	105.77	2232462
2015-12-07	105.83	106.35	105.80	106.11	1954043
2015-12-08	106.37	106.37	106.05	106.17	1519925
2015-12-09	106.11	106.46	105.87	106.33	3711095
2015-12-10	106.37	106.38	106.09	106.10	1545241
2015-12-11	106.61	107.09	106.58	106.95	3353194
2015-12-14	106.50	106.64	106.16	106.16	2204444
2015-12-15	105.76	105.99	105.72	105.89	1591016
2015-12-16	105.69	105.98	105.40	105.61	1911925
2015-12-17	105.76	106.11	105.76	106.05	1202613
2015-12-18	106.30	106.54	106.21	106.43	4396745
2015-12-21	106.39	106.61	106.39	106.48	1603188
2015-12-22	106.30	106.36	106.08	106.18	1411761
2015-12-23	105.90	105.99	105.80	105.94	1380840
2015-12-24	105.86	105.97	105.78	105.97	654226
2015-12-28	105.94	106.16	105.88	105.99	2198303
2015-12-29	105.88	105.88	105.35	105.43	1752471
2015-12-30	105.35	105.59	105.28	105.47	1358076
2015-12-31	105.64	105.79	105.50	105.59	1906042
2016-01-04	106.09	106.40	105.99	106.04	6183691
2016-01-05	105.97	106.20	105.83	106.01	2122790
2016-01-06	106.46	106.67	106.37	106.65	1906133
2016-01-07	106.79	106.88	106.42	106.88	3105959
2016-01-08	106.78	107.20	106.69	107.15	1783361
2016-01-11	106.78	107.05	106.70	106.81	4816069
2016-01-12	106.77	107.53	106.70	107.29	8962479
2016-01-13	107.22	107.86	107.13	107.71	2664067
2016-01-14	107.60	107.80	107.24	107.49	2597273
2016-01-15	108.17	108.19	107.89	107.99	4334263
2016-01-19	107.82	108.09	107.72	107.85	4896453
2016-01-20	108.37	108.78	108.30	108.38	4949141
2016-01-21	108.52	108.63	108.04	108.11	2385705
2016-01-22	107.75	107.96	107.62	107.87	1735976
2016-01-25	108.11	108.24	108.00	108.23	1190886
2016-01-26	108.23	108.43	108.13	108.31	1288089
2016-01-27	108.23	108.42	107.85	108.39	1802330
2016-01-28	108.23	108.59	108.18	108.53	2222908
2016-01-29	108.91	109.18	108.78	109.11	3805520
2016-02-01	108.81	108.95	108.56	108.70	6812969
2016-02-02	109.22	109.55	109.21	109.47	4141629
2016-02-03	109.37	110.07	109.32	109.35	12145045
2016-02-04	109.48	109.65	109.29	109.61	2431129
2016-02-05	109.40	109.82	109.31	109.75	1440225
2016-02-08	110.14	110.65	110.08	110.57	2824825
2016-02-09	110.92	110.92	110.49	110.59	2679616
2016-02-10	110.57	110.96	110.31	110.92	2027201
2016-02-11	111.74	112.01	111.30	111.43	3743031
2016-02-12	110.94	111.09	110.38	110.58	3258702
2016-02-16	110.38	110.40	110.11	110.25	2816846
2016-02-17	110.02	110.04	109.67	109.98	4856453
2016-02-18	109.88	110.54	109.88	110.49	3125792
2016-02-19	110.39	110.63	110.29	110.49	1340004
2016-02-22	110.38	110.47	110.30	110.38	1012216
2016-02-23	110.09	110.70	110.04	110.60	2257761
2016-02-24	111.02	111.39	110.49	110.60	2947905
2016-02-25	110.92	111.16	110.70	110.93	1983585
2016-02-26	110.35	110.50	110.23	110.39	2957945
2016-02-29	110.40	110.63	110.34	110.41	3861617
2016-03-01	110.54	110.54	109.50	109.55	5901215
2016-03-02	109.27	109.40	109.16	109.36	3011187
2016-03-03	109.34	109.62	109.25	109.49	2092991
2016-03-04	109.27	109.44	108.93	109.12	1781243
2016-03-07	108.95	108.98	108.81	108.90	2349425
2016-03-08	109.54	109.75	109.46	109.53	1747706
2016-03-09	109.19	109.32	108.98	109.10	1537962
2016-03-10	109.10	109.10	109.00	108.71	2798658
2016-03-11	108.73	108.73	108.31	108.40	1785107
2016-03-14	108.54	108.69	108.43	108.48	2662203
2016-03-15	108.48	108.48	108.48	108.46	2960772
2016-03-16	108.31	110.96	108.20	109.03	2052518
2016-03-17	109.15	109.27	109.07	109.15	2745539
2016-03-18	109.30	109.47	109.21	109.34	2434715
2016-03-21	109.10	109.18	108.99	109.03	1725040
2016-03-22	109.28	109.30	108.77	108.80	1437662
2016-03-23	108.92	109.40	108.92	109.30	1405403
2016-03-24	109.30	109.30	109.30	109.19	1548217
2016-03-28	109.31	109.52	109.23	109.35	1291403
2016-03-29	109.60	110.09	109.53	110.09	2980968
2016-03-30	109.84	110.02	109.61	109.94	2808816
2016-03-31	110.07	110.44	109.92	110.34	3759192
2016-04-01	110.18	110.31	109.91	110.14	5489061
2016-04-04	110.25	110.34	110.11	110.27	3035621
2016-04-05	110.27	110.27	110.27	110.71	1951521
2016-04-06	110.57	110.66	110.33	110.47	1646006
2016-04-07	110.78	111.09	110.74	111.04	2069775
2016-04-08	110.81	110.89	110.68	110.87	1309765
2016-04-11	110.60	110.92	110.57	110.85	879562
2016-04-12	110.54	110.66	110.33	110.41	1363334
2016-04-13	110.25	110.56	110.22	110.49	1466429
2016-04-14	110.27	110.42	110.14	110.23	1403933
2016-04-15	110.35	110.66	110.31	110.56	1657759
2016-04-18	110.48	110.48	110.28	110.45	1297792
2016-04-19	110.30	110.39	110.13	110.27	1219611
2016-04-20	110.28	110.45	109.68	109.71	1939831
2016-04-21	109.47	109.66	109.40	109.53	1636622
2016-04-22	109.53	109.59	109.34	109.41	952119
2016-04-25	109.36	109.50	109.28	109.29	1416250
2016-04-26	109.24	109.25	109.00	109.06	1127133
2016-04-27	109.35	109.76	109.19	109.66	1734041
2016-04-28	109.68	110.07	109.63	110.04	2807314
2016-04-29	109.82	110.10	109.72	109.83	2858518
2016-05-02	109.66	109.79	109.51	109.52	2226803
2016-05-03	110.14	110.27	110.08	110.17	2331240
2016-05-04	110.19	110.39	110.00	110.37	1176898
2016-05-05	110.33	110.67	110.14	110.67	1257480
2016-05-06	110.59	110.64	110.29	110.41	1675657
2016-05-09	110.55	110.63	110.46	110.62	1459864
2016-05-10	110.57	110.65	110.48	110.60	1506878
2016-05-11	110.55	110.89	110.49	110.77	1606832
2016-05-12	110.44	110.60	110.36	110.47	1261487
2016-05-13	110.54	110.92	110.49	110.89	5007347
2016-05-16	110.62	110.62	110.45	110.49	1708120
2016-05-17	110.41	110.57	110.33	110.34	1158742
2016-05-18	110.10	110.12	109.32	109.45	2946529
2016-05-19	109.57	109.73	109.51	109.56	1345048
2016-05-20	109.58	109.74	109.48	109.63	1059416
2016-05-23	109.72	109.80	109.57	109.70	892284
2016-05-24	109.51	109.63	109.36	109.52	965245
2016-05-25	109.49	109.63	109.42	109.47	890348
2016-05-26	109.65	109.90	109.58	109.81	998294
2016-05-27	109.85	109.89	109.47	109.60	1995252
2016-05-31	109.33	109.84	109.33	109.56	1734699
2016-06-01	109.85	109.90	109.48	109.53	2786439
2016-06-02	109.70	109.95	109.70	109.87	5038509
2016-06-03	110.72	110.91	110.69	110.89	1971287
2016-06-06	110.66	110.81	110.57	110.60	1715717
2016-06-07	110.81	110.89	110.75	110.76	2672900
2016-06-08	110.84	110.94	110.79	110.89	1284240
2016-06-09	111.21	111.25	111.05	111.06	1328404
2016-06-10	111.39	111.58	111.27	111.45	1878863
2016-06-13	111.65	111.75	111.48	111.67	1029082
2016-06-14	111.96	111.96	111.61	111.64	1390551
2016-06-15	111.64	112.10	111.64	111.98	2377888
2016-06-16	112.28	112.53	111.99	112.10	3088659
2016-06-17	112.00	112.00	111.64	111.72	3140885
2016-06-20	111.23	111.31	111.16	111.24	1956482
2016-06-21	111.22	111.36	110.97	110.99	1494543
2016-06-22	111.06	111.23	110.96	111.21	1378658
2016-06-23	110.75	110.98	110.65	110.68	1714958
2016-06-24	112.47	112.48	112.09	112.21	4390000
2016-06-27	112.96	113.24	112.90	113.18	4647465
2016-06-28	113.15	113.23	112.95	113.16	1799745
2016-06-29	113.07	113.16	112.69	112.70	2670874
2016-06-30	112.88	113.20	112.72	112.79	5690785
2016-07-01	113.30	113.32	112.87	113.09	5292310
2016-07-05	113.51	113.91	113.47	113.71	2926289
2016-07-06	113.82	113.84	113.55	113.73	1921629
2016-07-07	113.52	113.77	113.32	113.58	1323041
2016-07-08	113.59	113.83	113.42	113.80	2097922
2016-07-11	113.48	113.58	113.20	113.20	2728822
2016-07-12	112.74	112.83	112.38	112.53	4116208
2016-07-13	112.86	113.02	112.78	112.82	3077240
2016-07-14	112.20	112.49	112.18	112.35	2761898
2016-07-15	112.03	112.10	111.80	111.92	2811557
2016-07-18	112.10	112.20	111.78	111.89	4173485
2016-07-19	112.16	112.29	112.06	112.19	4171875
2016-07-20	112.03	112.03	111.85	111.96	2213705
2016-07-21	111.68	112.25	111.66	112.21	1944709
2016-07-22	111.96	112.32	111.92	112.12	1139960
2016-07-25	112.09	112.23	112.01	112.03	889058
2016-07-26	112.20	112.20	111.89	112.10	1694108
2016-07-27	112.24	112.58	112.11	112.58	1962723
2016-07-28	112.40	112.74	112.36	112.64	1220157
2016-07-29	112.85	113.10	112.76	112.91	2386779
2016-08-01	112.56	112.77	112.48	112.52	2479094
2016-08-02	112.02	112.48	112.02	112.25	2920532
2016-08-03	112.32	112.35	112.02	112.31	1148604
2016-08-04	112.55	112.80	112.54	112.58	1064986
2016-08-05	112.26	112.36	111.87	111.88	2368063
2016-08-08	111.75	111.99	111.64	111.82	1304009
2016-08-09	111.95	112.26	111.89	112.22	1817007
2016-08-10	112.28	112.60	112.26	112.52	1262456
2016-08-11	112.43	112.50	111.87	111.98	1823551
2016-08-12	112.54	112.70	112.35	112.38	1377100
2016-08-15	112.21	112.28	112.03	112.05	1031766
2016-08-16	111.95	112.05	111.77	111.86	1433536
2016-08-17	111.89	112.19	111.75	112.04	1733883
2016-08-18	112.12	112.32	111.95	112.24	1245617
2016-08-19	111.93	112.04	111.72	111.86	1396706
2016-08-22	112.11	112.20	111.99	112.11	1084588
2016-08-23	112.19	112.30	112.00	112.10	939879
2016-08-24	112.19	112.22	111.97	112.06	1345582
2016-08-25	111.96	112.08	111.86	111.88	1037657
2016-08-26	112.05	112.32	111.37	111.45	1988295
2016-08-29	111.65	111.98	111.64	111.91	1497350
2016-08-30	111.96	112.00	111.84	111.90	2498392
2016-08-31	111.91	112.05	111.77	111.61	2008099
2016-09-01	111.33	111.82	111.27	111.79	1775923
2016-09-02	111.58	111.67	111.31	111.50	1550068
2016-09-06	111.47	112.10	111.42	112.02	1283994
2016-09-07	112.18	112.26	112.02	112.08	836835
2016-09-08	111.87	111.97	111.40	111.53	1287292
2016-09-09	111.13	111.15	110.95	111.00	1701089
2016-09-12	110.88	111.19	110.84	111.10	1446579
2016-09-13	111.18	111.19	110.44	110.69	1993657
2016-09-14	110.71	111.09	110.71	110.94	1062133
2016-09-15	110.88	111.05	110.67	110.97	1004149
2016-09-16	111.10	111.17	110.95	111.09	833637
2016-09-19	110.99	111.08	110.90	110.90	490368
2016-09-20	111.03	111.22	110.99	111.07	1177840
2016-09-21	110.95	111.30	110.83	111.25	1108272
2016-09-22	111.44	111.71	111.41	111.58	1012327
2016-09-23	111.53	111.70	111.50	111.63	952522
2016-09-26	111.78	112.05	111.76	111.95	763981
2016-09-27	112.27	112.27	112.03	112.14	1583705
2016-09-28	112.19	112.30	112.05	112.09	594824
2016-09-29	111.89	112.33	111.82	112.16	1123912
2016-09-30	112.17	112.20	111.72	111.88	1774642
2016-10-03	111.70	111.73	111.45	111.47	3111965
2016-10-04	111.33	111.43	110.95	110.96	3949586
2016-10-05	110.91	110.95	110.59	110.71	1490557
2016-10-06	110.59	110.77	110.46	110.48	1577439
2016-10-07	110.58	110.72	110.38	110.64	1601117
2016-10-10	110.40	110.40	110.18	110.35	1066969
2016-10-11	110.33	110.51	110.20	110.32	1942561
2016-10-12	110.23	110.32	110.10	110.32	1037763
2016-10-13	110.51	110.69	110.51	110.55	1188430
2016-10-14	110.27	110.57	110.18	110.21	2105250
2016-10-17	110.32	110.55	110.32	110.45	1490764
2016-10-18	110.31	110.67	110.30	110.67	1484419
2016-10-19	110.51	110.80	110.51	110.72	1264235
2016-10-20	110.88	110.88	110.58	110.62	979921
2016-10-21	110.78	110.78	110.59	110.74	571103
2016-10-24	110.81	110.81	110.46	110.59	900791
2016-10-25	110.45	110.74	110.43	110.57	735149
2016-10-26	110.41	110.46	110.29	110.33	1136638
2016-10-27	109.95	110.00	109.72	109.95	3668510
2016-10-28	109.85	110.06	109.80	109.97	1313186
2016-10-31	110.10	110.14	109.96	109.90	4413948
2016-11-01	109.59	110.12	109.53	109.91	2003985
2016-11-02	110.11	110.43	110.03	110.24	1455945
2016-11-03	110.08	110.23	110.01	110.17	686575
2016-11-04	110.30	110.56	110.28	110.51	1699819
2016-11-07	110.10	110.17	110.01	110.05	2617928
2016-11-08	110.07	110.11	109.61	109.66	1182225
2016-11-09	109.16	109.16	107.91	107.99	6381291
2016-11-10	107.67	108.03	107.32	107.34	5445300
2016-11-11	107.55	107.64	107.08	107.12	2482857
2016-11-14	106.50	106.90	106.28	106.50	3753800
2016-11-15	106.49	106.69	106.42	106.50	1391672
2016-11-16	106.27	106.67	106.27	106.60	2765740
2016-11-17	106.42	106.48	106.05	106.13	2499174
2016-11-18	106.10	106.21	105.56	105.66	4093685
2016-11-21	105.74	105.89	105.63	105.75	1364254
2016-11-22	105.89	106.08	105.75	105.85	1744666
2016-11-23	105.25	105.59	105.00	105.47	4607052
2016-11-25	105.51	105.56	105.24	105.38	948163
2016-11-28	105.73	105.90	105.62	105.86	2474776
2016-11-29	105.68	106.00	105.61	105.97	1744963
2016-11-30	105.29	105.53	105.17	105.11	3362465
2016-12-01	104.62	104.81	104.31	104.71	3467554
2016-12-02	104.93	105.32	104.93	105.18	1660411
2016-12-05	104.83	105.40	104.71	105.14	2281609
2016-12-06	105.17	105.28	105.08	105.18	989350
2016-12-07	105.37	105.58	105.36	105.53	1237567
2016-12-08	105.19	105.26	105.03	105.13	1357500
2016-12-09	105.08	105.20	104.54	104.59	3260969
2016-12-12	104.52	104.72	104.37	104.61	1538223
2016-12-13	104.79	104.86	104.48	104.67	1993545
2016-12-14	105.02	105.10	103.78	103.80	3941008
2016-12-15	103.78	103.82	103.43	103.51	1999188
2016-12-16	103.69	103.96	103.46	103.64	1811758
2016-12-19	104.00	104.17	103.88	104.12	1691826
2016-12-20	103.75	103.96	103.68	103.90	969438
2016-12-21	104.00	104.13	103.94	103.90	1870467
2016-12-22	103.79	103.95	103.71	103.86	1872109
2016-12-23	103.97	104.08	103.94	103.96	830422
2016-12-27	103.71	103.81	103.70	103.81	1148774
2016-12-28	103.86	104.30	103.79	104.19	1369835
2016-12-29	104.36	104.66	104.36	104.51	1328572
2016-12-30	104.56	104.96	104.53	104.82	2439455
2017-01-03	104.35	104.89	104.29	104.77	3230548
2017-01-04	104.73	104.94	104.62	104.89	1522962
2017-01-05	105.10	105.68	105.03	105.57	3344376
2017-01-06	105.18	105.38	105.04	105.09	1601433
2017-01-09	105.47	105.53	105.36	105.49	1275042
2017-01-10	105.44	105.60	105.39	105.44	1352734
2017-01-11	105.50	105.93	105.31	105.56	1833735
2017-01-12	105.82	106.03	105.59	105.62	1544660
2017-01-13	105.37	105.56	105.05	105.39	1833203
2017-01-17	105.97	106.03	105.73	105.92	1656782
2017-01-18	105.60	105.69	105.13	105.17	3640392
2017-01-19	104.83	104.89	104.56	104.77	1839952
2017-01-20	104.64	104.92	104.48	104.82	1306421
2017-01-23	105.01	105.57	104.84	105.37	1720212
2017-01-24	105.14	105.28	104.83	104.97	1343970
2017-01-25	104.55	104.68	104.31	104.45	1815965
2017-01-26	104.41	104.62	104.18	104.59	2212910
2017-01-27	104.65	104.80	104.64	104.72	2285159
2017-01-30	104.74	104.95	104.69	104.69	1909335
2017-01-31	104.79	105.22	104.79	104.89	1411700
2017-02-01	104.56	104.85	104.39	104.69	2055086
2017-02-02	105.03	105.10	104.72	104.73	1423492
2017-02-03	105.00	105.22	104.62	104.81	1711147
2017-02-06	105.24	105.41	105.00	105.31	1500484
2017-02-07	105.25	105.69	105.18	105.50	1540579
2017-02-08	105.74	106.00	105.66	105.93	3182186
2017-02-09	105.71	105.73	105.28	105.30	1530153
2017-02-10	105.07	105.31	105.07	105.23	1646365
2017-02-13	105.00	105.08	104.88	105.07	1045207
2017-02-14	105.02	105.10	104.46	104.69	2318128
2017-02-15	104.33	104.56	104.32	104.49	2750913
2017-02-16	104.60	105.01	104.60	104.91	2459817
2017-02-17	105.20	105.32	105.12	105.19	2237724
2017-02-21	104.94	105.28	104.92	105.14	2832683
2017-02-22	105.36	105.42	104.96	105.31	2812755
2017-02-23	105.50	105.59	105.43	105.59	1842686
2017-02-24	105.94	106.16	105.82	106.08	2676989
2017-02-27	105.99	106.00	105.64	105.70	3292633
2017-02-28	105.75	105.91	105.63	105.50	2482544
2017-03-01	104.71	104.80	104.65	104.77	2249019
2017-03-02	104.56	104.60	104.33	104.47	2023327
2017-03-03	104.50	104.58	104.26	104.57	2509000
2017-03-06	104.59	104.60	104.43	104.55	1401721
2017-03-07	104.43	104.48	104.35	104.40	1596283
2017-03-08	103.92	104.15	103.90	104.05	2392776
2017-03-09	103.94	103.98	103.70	103.76	2322915
2017-03-10	103.98	104.01	103.75	103.98	1332989
2017-03-13	103.81	103.92	103.69	103.72	1342568
2017-03-14	103.77	103.94	103.75	103.83	864637
2017-03-15	103.99	104.74	103.92	104.74	3701856
2017-03-16	104.49	104.62	104.42	104.45	2749919
2017-03-17	104.58	104.82	104.56	104.73	1186685
2017-03-20	104.75	105.01	104.75	104.99	1362724
2017-03-21	104.91	105.37	104.91	105.33	1406989
2017-03-22	105.53	105.73	105.45	105.53	2231348
2017-03-23	105.59	105.64	105.24	105.42	2584684
2017-03-24	105.39	105.61	105.35	105.48	2540044
2017-03-27	105.92	105.96	105.67	105.74	2614005
2017-03-28	105.86	105.86	105.37	105.38	1356809
2017-03-29	105.56	105.72	105.56	105.68	1860381
2017-03-30	105.63	105.64	105.36	105.38	1487784
2017-03-31	105.53	105.63	105.45	105.59	1698488
2017-04-03	105.56	106.00	105.53	105.95	4175518
2017-04-04	105.92	106.02	105.80	105.80	1319595
2017-04-05	105.67	106.10	105.62	106.00	2551140
2017-04-06	106.03	106.10	105.80	105.93	1496344
2017-04-07	106.19	106.32	105.61	105.61	1185411
2017-04-10	105.75	105.92	105.70	105.80	1752459
2017-04-11	106.05	106.40	106.03	106.29	2219221
2017-04-12	106.37	106.68	106.29	106.62	2273640
2017-04-13	106.80	107.01	106.61	106.94	1868187
2017-04-17	106.95	107.04	106.68	106.77	1110547
2017-04-18	107.06	107.47	107.00	107.38	1678639
2017-04-19	107.12	107.17	106.99	107.10	1749970
2017-04-20	106.93	107.01	106.72	106.86	1695070
2017-04-21	106.96	107.12	106.88	106.91	2792479
2017-04-24	106.43	106.69	106.37	106.69	3557972
2017-04-25	106.35	106.47	106.09	106.14	1985745
2017-04-26	106.14	106.42	106.12	106.42	1314388
2017-04-27	106.38	106.62	106.33	106.49	1988199
2017-04-28	106.32	106.65	106.27	106.60	5490008
2017-05-01	106.32	106.49	106.05	106.21	2044444
2017-05-02	106.16	106.49	106.14	106.43	1585337
2017-05-03	106.45	106.49	106.15	106.21	1861314
2017-05-04	105.85	105.99	105.82	105.97	1237107
2017-05-05	105.98	106.02	105.80	105.99	980046
2017-05-08	105.89	105.89	105.67	105.73	4887359
2017-05-09	105.59	105.66	105.47	105.61	1457894
2017-05-10	105.84	105.86	105.50	105.57	995492
2017-05-11	105.41	105.70	105.41	105.65	1088840
2017-05-12	106.06	106.28	106.06	106.19	2005629
2017-05-15	106.14	106.17	106.05	106.12	672599
2017-05-16	106.11	106.41	106.11	106.26	1314453
2017-05-17	106.80	107.17	106.73	107.11	5644708
2017-05-18	107.20	107.25	106.97	107.08	1715184
2017-05-19	106.97	107.07	106.80	107.05	3503125
2017-05-22	106.93	107.01	106.88	106.93	1425968
2017-05-23	107.05	107.05	106.60	106.65	2984685
2017-05-24	106.65	106.93	106.55	106.87	1777633
2017-05-25	106.93	106.98	106.80	106.93	1361051
2017-05-26	107.03	107.08	106.94	107.00	1016635
2017-05-30	107.18	107.27	107.10	107.27	2335245
2017-05-31	107.22	107.40	107.16	107.16	1752336
2017-06-01	106.94	107.12	106.90	107.10	1769262
2017-06-02	107.50	107.69	107.41	107.57	1803226
2017-06-05	107.40	107.49	107.37	107.39	1414885
2017-06-06	107.78	107.83	107.66	107.73	2078866
2017-06-07	107.62	107.71	107.43	107.53	1795753
2017-06-08	107.43	107.43	107.17	107.36	3863040
2017-06-09	107.15	107.34	107.11	107.26	1203352
2017-06-12	107.12	107.45	107.12	107.24	767334
2017-06-13	107.14	107.32	107.14	107.28	682259
2017-06-14	107.92	108.17	107.71	107.84	3712120
2017-06-15	107.69	107.72	107.57	107.65	2000386
2017-06-16	107.67	107.83	107.67	107.71	3460258
2017-06-19	107.59	107.63	107.41	107.41	1105933
2017-06-20	107.50	107.76	107.50	107.68	1252005
2017-06-21	107.56	107.75	107.54	107.67	1159752
2017-06-22	107.83	107.86	107.64	107.77	1160060
2017-06-23	107.72	107.84	107.67	107.80	1581035
2017-06-26	107.90	108.01	107.88	107.89	3625014
2017-06-27	107.52	107.55	107.26	107.36	1755165
2017-06-28	107.31	107.31	107.09	107.26	1530861
2017-06-29	106.70	106.97	106.64	106.86	1997169
2017-06-30	106.84	106.84	106.54	106.61	1909608
2017-07-03	106.45	106.46	106.01	106.06	1255303
2017-07-05	106.04	106.26	105.98	106.14	10478207
2017-07-06	105.94	105.97	105.73	105.94	1794925
2017-07-07	105.81	105.89	105.72	105.77	1800258
2017-07-10	105.84	106.01	105.83	105.91	1247671
2017-07-11	105.87	106.08	105.84	106.05	1112561
2017-07-12	106.45	106.51	106.32	106.36	2451669
2017-07-13	106.35	106.35	106.05	106.25	2095899
2017-07-14	106.69	106.74	106.38	106.40	1260438
2017-07-17	106.46	106.61	106.40	106.53	1289466
2017-07-18	106.87	106.97	106.78	106.92	1776163
2017-07-19	106.93	107.01	106.85	106.92	2465997
2017-07-20	107.10	107.16	106.91	106.95	2317152
2017-07-21	107.15	107.27	107.12	107.14	1815645
2017-07-24	107.08	107.15	106.99	107.07	2342674
2017-07-25	106.70	106.70	106.44	106.47	2513574
2017-07-26	106.47	106.92	106.41	106.81	3010356
2017-07-27	106.60	106.73	106.52	106.64	1852967
2017-07-28	106.63	106.85	106.60	106.82	1001633
2017-07-31	106.76	106.86	106.69	106.68	921801
2017-08-01	106.52	106.99	106.47	106.95	1958311
2017-08-02	106.90	107.05	106.84	106.85	516107
2017-08-03	107.07	107.25	106.98	107.22	1576242
2017-08-04	106.97	106.97	106.70	106.93	1266056
2017-08-07	106.88	107.00	106.82	106.99	554119
2017-08-08	106.95	106.96	106.73	106.90	1277754
2017-08-09	107.29	107.32	107.03	107.03	1268046
2017-08-10	107.24	107.47	107.22	107.43	1412024
2017-08-11	107.37	107.62	107.32	107.55	911001
2017-08-14	107.34	107.45	107.25	107.29	1386134
2017-08-15	106.86	107.06	106.83	106.97	1146255
2017-08-16	106.87	107.33	106.85	107.17	2160123
2017-08-17	107.21	107.59	107.17	107.55	1637387
2017-08-18	107.74	107.81	107.41	107.57	1235736
2017-08-21	107.60	107.71	107.56	107.64	719196
2017-08-22	107.54	107.54	107.37	107.43	984522
2017-08-23	107.66	107.80	107.57	107.80	1246079
2017-08-24	107.63	107.75	107.57	107.63	2520936
2017-08-25	107.64	107.87	107.57	107.81	1007501
2017-08-28	107.76	107.92	107.72	107.91	921695
2017-08-29	108.41	108.43	108.04	108.16	1590227
2017-08-30	107.99	108.13	107.99	108.07	1299930
2017-08-31	108.08	108.25	108.07	108.24	1023622
2017-09-01	107.96	107.99	107.70	107.76	3459956
2017-09-05	108.16	108.52	108.13	108.51	3055580
2017-09-06	108.48	108.55	108.13	108.25	1601483
2017-09-07	108.35	108.81	108.35	108.72	4292486
2017-09-08	108.68	108.68	108.50	108.64	1249118
2017-09-11	108.20	108.24	108.02	108.02	2206172
2017-09-12	107.85	107.85	107.66	107.76	3167779
2017-09-13	107.78	107.78	107.52	107.54	1590908
2017-09-14	107.43	107.58	107.40	107.56	1377491
2017-09-15	107.57	107.69	107.38	107.69	1477009
2017-09-18	107.26	107.36	107.17	107.27	3032494
2017-09-19	107.30	107.35	107.12	107.15	673332
2017-09-20	107.25	107.27	106.77	106.94	2397540
2017-09-21	106.99	107.13	106.80	106.80	2389979
2017-09-22	107.14	107.16	106.96	106.99	826550
2017-09-25	107.11	107.39	107.00	107.31	1927429
2017-09-26	107.21	107.28	107.12	107.22	1061020
2017-09-27	106.69	106.83	106.64	106.67	4039061
2017-09-28	106.54	106.73	106.48	106.65	1873291
2017-09-29	106.76	106.77	106.46	106.52	2037845
2017-10-02	106.42	106.47	106.24	106.24	3221576
2017-10-03	106.27	106.43	106.24	106.39	2521976
2017-10-04	106.49	106.49	106.26	106.36	2198286
2017-10-05	106.40	106.46	106.19	106.25	1779946
2017-10-06	105.97	106.24	105.85	106.12	2350567
2017-10-09	106.21	106.28	106.14	106.24	893051
2017-10-10	106.30	106.53	106.25	106.28	1123071
2017-10-11	106.43	106.44	106.28	106.40	2841184
2017-10-12	106.47	106.54	106.36	106.50	1349324
2017-10-13	106.82	106.92	106.69	106.86	1521715
2017-10-16	106.67	106.79	106.57	106.68	1666058
2017-10-17	106.52	106.68	106.50	106.64	673763
2017-10-18	106.31	106.41	106.27	106.37	1788509
2017-10-19	106.66	106.70	106.41	106.48	1518714
2017-10-20	106.14	106.21	106.00	106.04	2651796
2017-10-23	106.09	106.21	106.09	106.14	709754
2017-10-24	105.88	105.96	105.76	105.82	1605637
2017-10-25	105.47	105.74	105.47	105.65	1838778
2017-10-26	105.75	105.77	105.50	105.51	2062421
2017-10-27	105.62	105.86	105.54	105.85	1315009
2017-10-30	106.09	106.24	106.03	106.23	1692730
2017-10-31	106.24	106.25	106.14	106.16	1178008
2017-11-01	105.92	106.22	105.92	106.06	1321452
2017-11-02	106.18	106.35	106.12	106.20	1997931
2017-11-03	106.34	106.40	106.15	106.37	2532355
2017-11-06	106.47	106.56	106.40	106.50	858413
2017-11-07	106.52	106.62	106.46	106.54	734803
2017-11-08	106.59	106.63	106.38	106.41	947809
2017-11-09	106.27	106.46	106.23	106.37	926347
2017-11-10	106.00	106.03	105.79	105.83	1861954
2017-11-13	105.91	105.96	105.77	105.78	868580
2017-11-14	105.81	106.00	105.79	105.93	1629226
2017-11-15	106.28	106.35	106.09	106.31	1933134
2017-11-16	106.14	106.20	106.02	106.04	1749220
2017-11-17	106.23	106.28	106.10	106.18	941512
2017-11-20	106.05	106.15	105.95	106.01	1153378
2017-11-21	106.18	106.23	105.95	106.03	835610
2017-11-22	106.14	106.42	106.10	106.37	1657908
2017-11-24	106.27	106.34	106.24	106.28	614375
2017-11-27	106.33	106.42	106.19	106.35	1927505
2017-11-28	106.51	106.55	106.28	106.37	1387975
2017-11-29	106.02	106.08	105.88	106.03	3193599
2017-11-30	105.96	106.01	105.59	105.70	3306445
2017-12-01	105.70	106.34	105.50	105.93	4341543
2017-12-04	105.65	105.88	105.64	105.88	2356429
2017-12-05	105.71	105.99	105.69	105.96	1586008
2017-12-06	106.20	106.31	106.16	106.18	1459045
2017-12-07	106.18	106.27	105.86	105.99	1953408
2017-12-08	105.97	106.02	105.83	105.91	2519666
2017-12-11	105.97	106.02	105.81	105.84	702208
2017-12-12	105.74	105.76	105.60	105.75	2557740
2017-12-13	105.90	106.22	105.79	106.18	1477764
2017-12-14	105.99	106.23	105.86	106.14	982369
2017-12-15	105.98	106.17	105.92	106.12	1845221
2017-12-18	106.03	106.06	105.84	105.88	1610297
2017-12-19	105.62	105.63	105.25	105.40	4535080
2017-12-20	105.10	105.29	105.04	105.09	3026981
2017-12-21	104.94	105.01	104.87	105.00	2098847
2017-12-22	104.99	105.04	104.95	105.04	696874
2017-12-26	105.05	105.20	105.03	105.08	2584778
2017-12-27	105.23	105.57	105.23	105.53	2291488
2017-12-28	105.43	105.48	105.34	105.40	1540546
2017-12-29	105.47	105.64	105.46	105.57	1849555
2018-01-02	105.44	105.47	105.09	105.22	3902185
2018-01-03	105.35	105.41	105.22	105.33	2135976
2018-01-04	105.10	105.29	105.02	105.28	2430030
2018-01-05	105.28	105.32	105.06	105.15	2163587
2018-01-08	105.20	105.22	105.01	105.10	2450624
2018-01-09	104.92	104.92	104.58	104.60	5924200
2018-01-10	104.29	104.62	104.23	104.57	2142476
2018-01-11	104.52	104.73	104.42	104.64	1798688
2018-01-12	104.42	104.61	104.40	104.57	1430710
2018-01-16	104.74	104.76	104.48	104.62	5927505
2018-01-17	104.46	104.63	104.32	104.39	2186145
2018-01-18	104.11	104.21	103.98	104.06	3326215
2018-01-19	104.00	104.00	103.73	103.79	2921631
2018-01-22	103.87	103.95	103.67	103.75	8047404
2018-01-23	103.99	104.11	103.90	104.05	1780075
2018-01-24	103.87	103.95	103.73	103.85	1957198
2018-01-25	103.74	104.09	103.62	104.08	3341952
2018-01-26	103.96	103.96	103.66	103.77	3324858
2018-01-29	103.50	103.55	103.31	103.51	2328244
2018-01-30	103.42	103.48	103.22	103.27	2346906
2018-01-31	103.44	103.49	103.02	103.30	2966405
2018-02-01	103.10	103.10	102.57	102.60	8958312
2018-02-02	102.29	102.37	102.11	102.22	5753531
2018-02-05	102.25	103.31	102.09	103.06	6901979
2018-02-06	102.95	103.04	102.61	102.61	5382882
2018-02-07	102.75	102.77	102.19	102.31	4773709
2018-02-08	102.03	102.53	101.89	102.40	5685261
2018-02-09	102.11	102.81	102.11	102.22	4376918
2018-02-12	102.22	102.36	102.08	102.19	2836265
2018-02-13	102.27	102.39	102.18	102.36	2698089
2018-02-14	102.06	102.06	101.63	101.74	4141940
2018-02-15	101.76	101.96	101.74	101.77	3057291
2018-02-16	102.09	102.18	101.96	102.01	2277771
2018-02-20	101.81	101.96	101.72	101.90	2138272
2018-02-21	102.00	102.00	101.47	101.60	2253855
2018-02-22	101.76	101.87	101.70	101.74	4412008
2018-02-23	102.01	102.21	101.98	102.13	4484674
2018-02-26	102.36	102.45	102.20	102.25	2725643
2018-02-27	102.29	102.33	101.74	101.93	3308886
2018-02-28	102.05	102.19	101.97	102.17	2521402
2018-03-01	102.16	102.61	102.03	102.45	5352579
2018-03-02	102.32	102.33	102.01	102.07	2140780
2018-03-05	102.35	102.35	101.82	101.94	2059342
2018-03-06	101.97	102.15	101.92	101.93	2331340
2018-03-07	102.16	102.22	101.92	101.93	1258112
2018-03-08	102.07	102.24	102.02	102.14	1637019
2018-03-09	101.89	102.00	101.77	101.92	1604478
2018-03-12	102.00	102.17	101.94	102.16	1885719
2018-03-13	102.32	102.38	102.13	102.33	1742071
2018-03-14	102.27	102.66	102.25	102.53	2598905
2018-03-15	102.51	102.62	102.39	102.49	2757956
2018-03-16	102.36	102.39	102.24	102.37	3595261
2018-03-19	102.15	102.46	102.14	102.27	2824964
2018-03-20	102.09	102.16	102.04	102.07	2600627
2018-03-21	101.94	102.22	101.68	102.14	3365609
2018-03-22	102.52	102.77	102.39	102.56	5026477
2018-03-23	102.46	102.75	102.46	102.70	2518958
2018-03-26	102.52	102.65	102.39	102.42	4185089
2018-03-27	102.53	103.05	102.52	103.00	3495878
2018-03-28	103.21	103.26	102.89	102.98	2762514
2018-03-29	103.01	103.31	103.01	103.19	2572109
2018-04-02	102.94	103.34	102.89	103.12	2748781
2018-04-03	102.96	103.00	102.75	102.79	4229566
2018-04-04	103.00	103.00	102.68	102.73	2216873
2018-04-05	102.57	102.61	102.43	102.47	1789294
2018-04-06	102.80	102.96	102.66	102.92	2651185
2018-04-09	102.74	102.94	102.65	102.94	2071118
2018-04-10	102.81	102.87	102.68	102.76	1622794
2018-04-11	102.96	103.00	102.76	102.86	2521033
2018-04-12	102.72	102.73	102.46	102.49	2188647
2018-04-13	102.40	102.63	102.40	102.58	2937674
2018-04-16	102.33	102.55	102.31	102.53	1637379
2018-04-17	102.48	102.66	102.44	102.59	1301847
2018-04-18	102.48	102.50	102.19	102.19	2127606
2018-04-19	101.95	102.02	101.79	101.91	3181502
2018-04-20	101.78	101.84	101.57	101.57	2309432
2018-04-23	101.48	101.53	101.34	101.47	5022804
2018-04-24	101.33	101.45	101.26	101.35	3179197
2018-04-25	101.19	101.25	101.06	101.13	3295766
2018-04-26	101.37	101.46	101.31	101.42	1989519
2018-04-27	101.51	101.65	101.50	101.59	2409325
2018-04-30	101.64	101.81	101.62	101.70	3504377
2018-05-01	101.50	101.50	101.31	101.35	1893967
2018-05-02	101.39	101.51	101.30	101.37	3852560
2018-05-03	101.58	101.77	101.56	101.63	6027127
2018-05-04	101.75	101.79	101.49	101.64	2370639
2018-05-07	101.63	101.66	101.54	101.59	1854923
2018-05-08	101.43	101.52	101.32	101.42	1654562
2018-05-09	101.19	101.30	101.16	101.19	2838373
2018-05-10	101.43	101.48	101.30	101.40	4183730
2018-05-11	101.47	101.47	101.30	101.41	2816308
2018-05-14	101.25	101.28	101.18	101.19	4761961
2018-05-15	100.80	100.80	100.49	100.63	6812535
2018-05-16	100.67	100.70	100.42	100.42	4784233
2018-05-17	100.46	100.52	100.33	100.36	1702645
2018-05-18	100.55	100.81	100.55	100.75	2642316
2018-05-21	100.70	100.83	100.64	100.82	2845114
2018-05-22	100.82	100.83	100.69	100.78	1976999
2018-05-23	101.09	101.30	101.07	101.24	5102523
2018-05-24	101.47	101.64	101.43	101.50	2994068
2018-05-25	101.81	101.91	101.76	101.90	2838422
2018-05-29	102.35	103.20	102.24	103.00	11256244
2018-05-30	102.57	102.72	102.38	102.56	4512176
2018-05-31	102.57	102.74	102.34	102.51	5321715
2018-06-01	101.85	102.09	101.77	101.93	7891390
2018-06-04	101.82	101.83	101.57	101.57	3131829
2018-06-05	101.84	101.97	101.72	101.83	4305593
2018-06-06	101.56	101.59	101.36	101.42	3910489
2018-06-07	101.42	102.13	101.39	101.85	4400363
2018-06-08	101.74	101.86	101.68	101.71	7342793
2018-06-11	101.53	101.64	101.51	101.61	1875769
2018-06-12	101.47	101.60	101.45	101.55	1664843
2018-06-13	101.58	101.65	101.16	101.43	3294672
2018-06-14	101.62	101.76	101.54	101.75	3626405
2018-06-15	101.97	102.10	101.80	101.83	5826513
2018-06-18	101.96	101.98	101.80	101.88	4601074
2018-06-19	102.18	102.28	102.09	102.15	4172900
2018-06-20	102.11	102.13	101.81	101.82	3058959
2018-06-21	101.98	102.17	101.98	102.09	2680469
2018-06-22	101.96	102.16	101.95	102.11	2309933
2018-06-25	102.22	102.40	102.21	102.25	8111232
2018-06-26	102.27	102.36	102.21	102.30	3873192
2018-06-27	102.56	102.73	102.48	102.69	3044183
2018-06-28	102.68	102.71	102.51	102.59	3705643
2018-06-29	102.58	102.68	102.50	102.51	2721230
2018-07-02	102.42	102.45	102.22	102.25	3911496
2018-07-03	102.29	102.51	102.28	102.51	1463832
2018-07-05	102.48	102.64	102.46	102.52	1682545
2018-07-06	102.64	102.71	102.52	102.61	3206616
2018-07-09	102.37	102.44	102.33	102.35	2258773
2018-07-10	102.25	102.36	102.21	102.27	4461056
2018-07-11	102.46	102.51	102.32	102.48	2198695
2018-07-12	102.35	102.48	102.33	102.44	1385932
2018-07-13	102.55	102.64	102.48	102.61	2892476
2018-07-16	102.39	102.48	102.26	102.44	1782641
2018-07-17	102.50	102.50	102.35	102.38	1034701
2018-07-18	102.43	102.45	102.27	102.30	1355277
2018-07-19	102.37	102.67	102.35	102.58	4201724
2018-07-20	102.46	102.46	102.18	102.22	3363165
2018-07-23	102.10	102.11	101.70	101.72	5285683
2018-07-24	101.70	101.84	101.63	101.79	3293839
2018-07-25	101.91	101.98	101.66	101.72	2408954
2018-07-26	101.82	101.87	101.59	101.61	2598215
2018-07-27	101.84	101.84	101.68	101.77	1435099
2018-07-30	101.57	101.76	101.56	101.64	3832706
2018-07-31	101.80	101.83	101.71	101.78	3053579
2018-08-01	101.26	101.41	101.19	101.34	5366771
2018-08-02	101.41	101.48	101.32	101.46	3370763
2018-08-03	101.54	101.75	101.53	101.72	2174780
2018-08-06	101.79	101.95	101.76	101.77	3867205
2018-08-07	101.71	101.71	101.54	101.56	2181388
2018-08-08	101.59	101.71	101.58	101.65	2780441
2018-08-09	101.81	101.93	101.79	101.93	4318009
2018-08-10	102.20	102.50	102.17	102.37	4327822
2018-08-13	102.31	102.46	102.23	102.34	1764670
2018-08-14	102.32	102.33	102.19	102.24	2487598
2018-08-15	102.46	102.68	102.43	102.49	4810823
2018-08-16	102.51	102.52	102.28	102.46	2594433
2018-08-17	102.55	102.64	102.40	102.50	3043399
2018-08-20	102.70	102.86	102.68	102.82	2901051
2018-08-21	102.73	102.73	102.61	102.68	2516672
2018-08-22	102.96	102.96	102.77	102.87	2396765
2018-08-23	102.91	102.95	102.83	102.86	871043
2018-08-24	102.68	102.91	102.64	102.89	1296659
2018-08-27	102.75	102.78	102.64	102.66	1852217
2018-08-28	102.48	102.52	102.39	102.43	1506723
2018-08-29	102.46	102.47	102.30	102.40	1420391
2018-08-30	102.54	102.68	102.51	102.59	2780914
2018-08-31	102.82	102.83	102.60	102.61	2132150
2018-09-04	102.26	102.32	102.12	102.17	3419538
2018-09-05	102.15	102.23	102.05	102.16	1332312
2018-09-06	102.22	102.45	102.21	102.37	1656715
2018-09-07	102.01	102.04	101.87	101.91	4404950
2018-09-10	101.89	102.01	101.89	101.97	3110962
2018-09-11	101.77	101.80	101.60	101.60	3360533
2018-09-12	101.76	101.81	101.72	101.72	1398928
2018-09-13	101.86	101.86	101.69	101.71	1281586
2018-09-14	101.51	101.62	101.46	101.52	3749860
2018-09-17	101.41	101.58	101.38	101.54	3808368
2018-09-18	101.41	101.42	101.09	101.12	4972854
2018-09-19	101.06	101.07	100.80	100.95	5515879
2018-09-20	100.83	101.06	100.80	100.96	2973763
2018-09-21	100.90	101.06	100.90	101.00	1024338
2018-09-24	100.85	101.01	100.84	100.89	2389846
2018-09-25	100.77	100.81	100.68	100.79	2878702
2018-09-26	100.89	101.14	100.84	101.12	2502900
2018-09-27	101.05	101.15	100.99	101.12	6342756
2018-09-28	101.29	101.30	101.13	101.17	3931040
2018-10-01	100.83	100.89	100.71	100.71	6408018
2018-10-02	100.86	101.04	100.86	100.97	2914994
2018-10-03	100.78	100.79	100.09	100.22	6612650
2018-10-04	99.98	100.13	99.88	99.96	6427458
2018-10-05	99.82	99.91	99.60	99.72	5676607
2018-10-08	99.82	99.86	99.74	99.76	1947785
2018-10-09	99.79	99.95	99.76	99.95	3066265
2018-10-10	99.71	100.03	99.67	100.00	3001929
2018-10-11	100.22	100.55	100.09	100.41	5821540
2018-10-12	100.29	100.53	100.24	100.29	2647915
2018-10-15	100.39	100.44	100.26	100.35	1859965
2018-10-16	100.27	100.35	100.20	100.34	2704240
2018-10-17	100.32	100.42	100.05	100.05	3336192
2018-10-18	100.00	100.40	99.95	100.23	2587666
2018-10-19	100.22	100.24	100.03	100.11	5531932
2018-10-22	100.22	100.26	100.12	100.13	1690101
2018-10-23	100.65	100.79	100.34	100.39	4420115
2018-10-24	100.67	100.96	100.60	100.93	4881155
2018-10-25	100.75	100.82	100.60	100.69	3559921
2018-10-26	101.07	101.30	101.04	101.14	4220756
2018-10-29	101.01	101.24	100.85	101.13	3766926
2018-10-30	100.94	101.06	100.87	100.91	5746643
2018-10-31	100.61	100.74	100.55	100.66	3956743
2018-11-01	100.36	100.57	100.33	100.53	4834317
2018-11-02	100.29	100.32	99.93	99.97	5250949
2018-11-05	100.16	100.20	100.03	100.03	2446666
2018-11-06	100.10	100.10	99.91	99.92	2456739
2018-11-07	100.09	100.17	99.91	99.92	3297630
2018-11-08	100.00	100.02	99.75	99.78	2188899
2018-11-09	99.93	100.22	99.92	100.17	2772679
2018-11-12	100.38	100.51	100.33	100.47	3704933
2018-11-13	100.42	100.58	100.35	100.55	3265009
2018-11-14	100.43	100.96	100.39	100.76	4626422
2018-11-15	101.01	101.06	100.71	100.83	2621253
2018-11-16	101.06	101.18	100.98	101.14	7226698
2018-11-19	101.06	101.32	101.06	101.29	3447829
2018-11-20	101.32	101.42	101.23	101.27	3658623
2018-11-21	101.18	101.25	101.07	101.25	1896977
2018-11-23	101.46	101.47	101.31	101.31	531238
2018-11-26	101.19	101.23	101.13	101.23	2345621
2018-11-27	101.20	101.40	101.19	101.33	2334393
2018-11-28	101.25	101.46	101.17	101.32	3582510
2018-11-29	101.59	101.73	101.46	101.58	4313021
2018-11-30	101.73	101.82	101.66	101.78	3069684
2018-12-03	101.44	101.79	101.41	101.79	6004914
2018-12-04	101.97	102.46	101.94	102.26	7748767
2018-12-06	102.65	102.97	102.50	102.52	9429900
2018-12-07	102.49	102.86	102.36	102.82	7319120
2018-12-10	102.84	103.04	102.71	102.88	9045691
2018-12-11	102.64	102.85	102.50	102.62	5290089
2018-12-12	102.45	102.50	102.31	102.34	3727166
2018-12-13	102.46	102.50	102.34	102.40	4116029
2018-12-14	102.57	102.72	102.52	102.56	3529993
2018-12-17	102.66	102.93	102.65	102.86	7626952
2018-12-18	102.75	102.95	102.68	102.90	4461364
2018-12-19	103.01	103.48	102.78	103.26	7710856
2018-12-20	103.45	103.47	103.09	103.13	9245162
2018-12-21	103.20	103.23	103.06	103.22	4918611
2018-12-24	103.38	103.49	103.26	103.48	6372964
2018-12-26	103.47	103.62	102.95	102.99	5478030
2018-12-27	103.43	103.63	103.23	103.25	4602088
2018-12-28	103.42	103.82	103.39	103.81	4542620
2018-12-31	103.69	104.66	103.63	104.20	7227495
2019-01-02	104.31	104.43	104.18	104.42	18668725
2019-01-03	104.46	105.32	104.44	105.25	10616683
2019-01-04	104.55	104.59	104.27	104.40	6616730
2019-01-07	104.52	104.57	104.07	104.11	5459196
2019-01-08	104.00	104.09	103.85	103.85	6879507
2019-01-09	103.84	103.99	103.77	103.91	3248650
2019-01-10	104.07	104.14	103.79	103.86	14412994
2019-01-11	104.14	104.26	104.07	104.17	3825731
2019-01-14	104.21	104.29	104.05	104.11	3090149
2019-01-15	104.29	104.29	103.97	104.01	4148048
2019-01-16	103.89	104.00	103.81	103.95	4820794
2019-01-17	103.90	103.95	103.68	103.76	5328050
2019-01-18	103.61	103.72	103.35	103.43	6617519
2019-01-22	103.72	103.91	103.67	103.79	5814417
2019-01-23	103.61	103.85	103.58	103.74	3507319
2019-01-24	104.06	104.18	103.98	104.07	6030700
2019-01-25	103.89	103.94	103.73	103.83	2763332
2019-01-28	103.79	103.98	103.79	103.86	3116096
2019-01-29	103.94	104.16	103.93	104.16	2836679
2019-01-30	104.05	104.43	103.96	104.40	5788342
2019-01-31	104.64	104.93	104.61	104.88	10206451
2019-02-01	104.47	104.49	104.09	104.10	9191931
2019-02-04	103.97	103.97	103.81	103.87	7283506
2019-02-05	104.00	104.18	103.99	104.05	3331094
2019-02-06	104.28	104.29	104.07	104.13	3489763
2019-02-07	104.42	104.55	104.35	104.47	6937372
2019-02-08	104.63	104.73	104.59	104.61	2602723
2019-02-11	104.45	104.54	104.37	104.45	2637191
2019-02-12	104.38	104.39	104.22	104.31	3305304
2019-02-13	104.07	104.17	104.00	104.05	3772135
2019-02-14	104.61	104.62	104.41	104.54	10568669
2019-02-15	104.35	104.47	104.34	104.44	6878987
2019-02-19	104.63	104.70	104.55	104.62	8557378
2019-02-20	104.62	104.70	104.52	104.60	4751098
2019-02-21	104.30	104.34	104.22	104.29	4140206
2019-02-22	104.50	104.72	104.46	104.60	3351041
2019-02-25	104.43	104.50	104.36	104.44	2849605
2019-02-26	104.75	104.79	104.60	104.75	2647726
2019-02-27	104.57	104.58	104.30	104.38	2530612
2019-02-28	104.34	104.35	104.06	104.11	4950133
2019-03-01	103.74	103.85	103.57	103.57	9003040
2019-03-04	103.73	103.95	103.66	103.89	3506592
2019-03-05	103.77	103.96	103.70	103.95	2112204
2019-03-06	103.99	104.29	103.99	104.24	2401598
2019-03-07	104.44	104.67	104.43	104.59	4822864
2019-03-08	104.69	104.83	104.58	104.74	5211967
2019-03-11	104.73	104.73	104.57	104.66	4654143
2019-03-12	104.74	105.00	104.70	104.95	4942779
2019-03-13	104.84	104.94	104.80	104.91	1714980
2019-03-14	104.86	104.91	104.65	104.76	2514684
2019-03-15	105.08	105.17	104.97	105.09	7844642
2019-03-18	104.99	105.08	104.94	104.95	4166201
2019-03-19	104.78	104.99	104.75	104.88	2138001
2019-03-20	105.03	105.64	105.01	105.61	8061698
2019-03-21	105.73	105.75	105.48	105.56	4633505
2019-03-22	106.09	106.51	106.04	106.34	4721870
2019-03-25	106.34	106.86	106.25	106.61	7829000
2019-03-26	106.39	106.69	106.34	106.52	7483688
2019-03-27	106.81	107.08	106.75	106.83	3555914
2019-03-28	106.80	106.91	106.66	106.84	3769846
2019-03-29	106.47	106.68	106.44	106.67	2748915
2019-04-01	106.10	106.13	105.68	105.72	9430394
2019-04-02	105.82	105.92	105.76	105.90	7318597
2019-04-03	105.57	105.69	105.52	105.57	5207253
2019-04-04	105.62	105.72	105.55	105.68	2293705
2019-04-05	105.60	105.80	105.59	105.73	1749909
2019-04-08	105.71	105.76	105.56	105.56	3591492
2019-04-09	105.82	105.88	105.72	105.75	3210636
2019-04-10	105.92	106.07	105.91	106.00	2059767
2019-04-11	105.83	105.87	105.72	105.76	1547544
2019-04-12	105.39	105.45	105.27	105.27	6032092
2019-04-15	105.29	105.42	105.29	105.41	2410736
2019-04-16	105.19	105.25	105.03	105.05	5003641
2019-04-17	105.00	105.18	105.00	105.07	2348848
2019-04-18	105.33	105.46	105.29	105.32	4893179
2019-04-22	105.26	105.27	105.12	105.17	3630010
2019-04-23	105.32	105.39	105.28	105.36	2462055
2019-04-24	105.66	105.77	105.64	105.76	3266709
2019-04-25	105.73	105.79	105.59	105.63	1457640
2019-04-26	105.97	105.99	105.85	105.91	2156291
2019-04-29	105.72	105.77	105.61	105.69	2715003
2019-04-30	105.63	105.93	105.62	105.90	3621942
2019-05-01	105.70	106.11	105.55	105.64	6870719
2019-05-02	105.53	105.57	105.27	105.34	3126155
2019-05-03	105.46	105.62	105.43	105.48	2625249
2019-05-06	105.88	105.92	105.73	105.75	3370060
2019-05-07	106.01	106.19	105.96	106.11	3965829
2019-05-08	106.21	106.25	105.86	105.91	4226574
2019-05-09	106.30	106.43	106.05	106.19	4224160
2019-05-10	106.24	106.42	106.05	106.12	2855374
2019-05-13	106.57	106.74	106.52	106.65	5653357
2019-05-14	106.57	106.62	106.44	106.55	2573186
2019-05-15	106.94	106.97	106.74	106.89	5512288
2019-05-16	106.65	106.72	106.55	106.68	3898355
2019-05-17	106.91	106.91	106.62	106.73	2128424
2019-05-20	106.75	106.84	106.53	106.55	2439557
2019-05-21	106.48	106.52	106.34	106.43	2675307
2019-05-22	106.60	106.80	106.57	106.75	3561928
2019-05-23	107.01	107.56	107.01	107.40	6184489
2019-05-24	107.33	107.37	107.23	107.37	2422769
2019-05-28	107.62	107.84	107.53	107.84	7038954
2019-05-29	108.09	108.24	107.78	107.80	5251806
2019-05-30	107.86	108.24	107.72	108.19	3461100
2019-05-31	108.56	108.95	108.49	108.91	6020621
2019-06-03	108.88	109.34	108.77	109.22	23830907
2019-06-04	108.76	108.99	108.60	108.82	5503215
2019-06-05	108.96	109.13	108.76	108.82	7712307
2019-06-06	108.91	109.10	108.73	108.80	2392398
2019-06-07	109.40	109.42	109.14	109.23	2805926
2019-06-10	108.86	108.88	108.68	108.69	6071237
2019-06-11	108.62	108.77	108.58	108.69	2735811
2019-06-12	108.77	108.99	108.76	108.97	2062847
2019-06-13	109.07	109.33	109.05	109.24	1684700
2019-06-14	109.16	109.38	109.15	109.32	3880735
2019-06-17	109.30	109.38	109.17	109.30	3038808
2019-06-18	109.75	109.80	109.41	109.51	4564921
2019-06-19	109.28	109.90	109.21	109.81	4541492
2019-06-20	110.04	110.28	109.97	109.99	4575008
2019-06-21	109.73	109.77	109.45	109.54	4305194
2019-06-24	109.74	109.94	109.71	109.92	3046256
2019-06-25	110.03	110.23	109.95	110.09	5251008
2019-06-26	109.95	109.95	109.60	109.64	6674975
2019-06-27	109.77	110.03	109.68	109.97	2538362
2019-06-28	109.87	110.11	109.81	110.02	4341481
2019-07-01	109.82	109.87	109.50	109.69	8191473
2019-07-02	109.81	110.15	109.79	110.08	3117098
2019-07-03	110.21	110.40	110.20	110.29	2607009
2019-07-05	109.65	109.65	109.34	109.59	3664100
2019-07-08	109.75	109.82	109.48	109.48	3254286
2019-07-09	109.49	109.50	109.34	109.41	2061782
2019-07-10	109.51	109.62	109.34	109.47	4343742
2019-07-11	109.33	109.40	108.88	108.93	4769826
2019-07-12	108.92	109.17	108.89	109.05	4141939
2019-07-15	109.14	109.28	109.07	109.28	1753174
2019-07-16	108.93	109.08	108.83	109.04	2766110
2019-07-17	109.23	109.56	109.22	109.55	2624401
2019-07-18	109.43	109.89	109.40	109.82	2386673
2019-07-19	109.59	109.73	109.51	109.62	1728139
2019-07-22	109.79	109.80	109.63	109.67	1629798
2019-07-23	109.55	109.66	109.42	109.49	2329832
2019-07-24	109.64	109.75	109.56	109.65	2268628
2019-07-25	109.52	109.53	109.23	109.46	3172045
2019-07-26	109.50	109.51	109.32	109.44	3004070
2019-07-29	109.62	109.66	109.52	109.54	2505561
2019-07-30	109.63	109.67	109.45	109.59	2514764
2019-07-31	109.56	109.99	109.39	109.87	6669714
2019-08-01	109.84	110.92	109.79	110.92	16938729
2019-08-02	110.94	111.20	110.84	111.15	8503301
2019-08-05	111.82	112.20	111.76	112.11	7626211
2019-08-06	111.88	112.30	111.79	112.29	6462448
2019-08-07	113.07	113.27	112.17	112.29	9665348
2019-08-08	111.99	112.41	111.66	112.30	5178767
2019-08-09	112.38	112.60	112.06	112.13	2868961
2019-08-12	112.54	112.98	112.51	112.84	4739934
2019-08-13	112.86	112.89	112.15	112.44	6005831
2019-08-14	113.09	113.29	113.00	113.19	8124271
2019-08-15	113.34	114.17	113.28	113.91	5240208
2019-08-16	113.51	113.67	113.17	113.61	4976230
2019-08-19	113.04	113.26	113.01	113.07	3693085
2019-08-20	113.52	113.66	113.46	113.57	3161828
2019-08-21	113.27	113.57	113.21	113.27	4921730
2019-08-22	113.05	113.37	113.00	113.02	5860399
2019-08-23	113.13	113.94	113.01	113.78	8222680
2019-08-26	113.73	113.93	113.58	113.67	7581565
2019-08-27	113.81	114.19	113.81	114.16	3267443
2019-08-28	114.35	114.39	114.12	114.20	2505433
2019-08-29	114.10	114.10	113.69	113.98	4232371
2019-08-30	113.78	114.05	113.74	114.01	3651077
2019-09-03	113.88	114.44	113.70	114.07	11753968
2019-09-04	113.95	114.30	113.95	114.25	3447044
2019-09-05	113.59	113.62	113.08	113.33	4597847
2019-09-06	113.34	113.53	113.27	113.40	3111001
2019-09-09	112.86	112.94	112.69	112.70	4818705
2019-09-10	112.53	112.63	111.88	111.88	4797360
2019-09-11	111.78	111.97	111.75	111.77	4736967
2019-09-12	112.10	112.16	111.35	111.52	8612525
2019-09-13	111.10	111.21	110.50	110.50	24188076
2019-09-16	110.90	111.10	110.75	110.98	5388257
2019-09-17	111.04	111.38	110.94	111.27	8255568
2019-09-18	111.57	111.80	111.20	111.31	5209854
2019-09-19	111.58	111.59	111.32	111.36	7148212
2019-09-20	111.54	112.02	111.48	112.00	9915042
2019-09-23	112.14	112.48	112.06	112.16	13163943
2019-09-24	112.22	112.82	112.21	112.72	10525344
2019-09-25	112.59	112.69	111.90	111.98	8430899
2019-09-26	112.25	112.43	112.16	112.22	4234168
2019-09-27	112.23	112.49	112.19	112.38	4546123
2019-09-30	112.21	112.51	112.17	112.47	2806200
2019-10-01	111.85	112.86	111.81	112.61	8555112
2019-10-02	112.73	113.18	112.71	113.00	3909055
2019-10-03	113.16	113.88	113.14	113.59	6128950
2019-10-04	113.58	113.89	113.51	113.81	4707644
2019-10-07	113.56	113.68	113.40	113.43	3193609
2019-10-08	113.82	113.87	113.48	113.67	4305746
2019-10-09	113.55	113.55	113.20	113.38	3337579
2019-10-10	113.06	113.08	112.56	112.67	3924427
2019-10-11	112.13	112.18	111.72	111.90	8685279
2019-10-14	112.25	112.29	112.16	112.21	1932167
2019-10-15	112.16	112.24	111.64	111.67	6639548
2019-10-16	111.84	112.02	111.75	111.89	2755766
2019-10-17	111.80	112.09	111.72	111.85	3191143
2019-10-18	111.92	112.12	111.87	111.95	2406526
2019-10-21	111.66	111.79	111.51	111.54	1735260
2019-10-22	111.81	111.85	111.50	111.80	3334545
2019-10-23	112.02	112.07	111.79	111.84	3305797
2019-10-24	111.89	112.07	111.78	111.82	2654666
2019-10-25	111.90	111.92	111.42	111.58	2387370
2019-10-28	111.19	111.22	111.05	111.16	5838011
2019-10-29	111.30	111.35	111.15	111.26	2200186
2019-10-30	111.35	111.81	111.31	111.80	5452549
2019-10-31	112.11	112.58	112.07	112.51	5594462
2019-11-01	112.18	112.42	111.88	112.13	8159807
2019-11-04	111.63	111.69	111.50	111.56	4147334
2019-11-05	111.13	111.17	110.85	110.96	7068841
2019-11-06	111.19	111.39	110.98	111.28	4129788
2019-11-07	110.71	110.71	109.98	110.39	5890165
2019-11-08	110.29	110.64	110.24	110.24	3042004
2019-11-11	110.49	110.52	110.24	110.36	1569260
2019-11-12	110.35	110.50	110.18	110.41	4446349
2019-11-13	110.82	110.86	110.63	110.71	2475151
2019-11-14	111.19	111.40	111.14	111.27	3189644
2019-11-15	111.09	111.29	111.08	111.18	2104540
2019-11-18	111.36	111.49	111.33	111.37	2222406
2019-11-19	111.39	111.62	111.39	111.58	8306976
2019-11-20	111.80	112.02	111.72	111.99	3838072
2019-11-21	111.72	111.83	111.57	111.71	3054910
2019-11-22	111.77	111.81	111.60	111.69	1879667
2019-11-25	111.70	111.78	111.68	111.74	3573142
2019-11-26	111.91	111.99	111.85	111.95	3579371
2019-11-27	111.72	111.77	111.61	111.66	2351809
2019-11-29	111.62	111.63	111.44	111.57	2882264
2019-12-02	110.87	111.12	110.81	111.01	6826437
2019-12-03	111.58	112.17	111.57	112.00	6562321
2019-12-04	111.77	111.86	111.39	111.57	2072415
2019-12-05	111.15	111.42	111.14	111.31	3061985
2019-12-06	110.88	111.19	110.83	110.97	2717408
2019-12-09	111.21	111.22	111.04	111.06	2304461
2019-12-10	111.15	111.19	110.91	110.93	1707068
2019-12-11	111.10	111.47	111.08	111.39	2462555
2019-12-12	111.28	111.30	110.31	110.51	5490568
2019-12-13	110.81	111.23	110.48	111.16	4162002
2019-12-16	110.88	110.88	110.57	110.64	3028541
2019-12-17	110.77	110.82	110.58	110.65	3471397
2019-12-18	110.58	110.61	110.23	110.35	2249532
2019-12-19	110.12	110.42	110.08	110.28	1962689
2019-12-20	110.11	110.30	110.08	110.28	4660471
2019-12-23	110.31	110.38	110.09	110.18	1809420
2019-12-24	110.04	110.41	110.04	110.37	857562
2019-12-26	110.41	110.53	110.27	110.53	1385096
2019-12-27	110.62	110.73	110.62	110.69	1771062
2019-12-30	110.31	110.62	110.24	110.62	2035351
2019-12-31	110.44	110.49	110.21	110.22	2801670
2020-01-02	110.69	110.95	110.63	110.73	4022281
2020-01-03	111.15	111.49	111.04	111.47	3839615
2020-01-06	111.66	111.67	111.26	111.35	2714330
2020-01-07	111.33	111.43	111.19	111.19	2038875
2020-01-08	111.29	111.42	110.79	110.93	5081221
2020-01-09	110.68	111.04	110.63	111.01	3680578
2020-01-10	111.09	111.32	111.09	111.25	2600035
2020-01-13	111.11	111.14	110.98	111.12	2672631
2020-01-14	111.18	111.36	111.16	111.34	2376297
2020-01-15	111.55	111.62	111.43	111.62	2734780
2020-01-16	111.45	111.51	111.30	111.39	2200468
2020-01-17	111.13	111.30	111.09	111.30	2627007
2020-01-21	111.55	111.78	111.54	111.74	2355639
2020-01-22	111.74	111.82	111.68	111.76	1787630
2020-01-23	112.03	112.24	111.99	112.04	1891281
2020-01-24	112.18	112.61	112.16	112.44	7932638
2020-01-27	113.19	113.21	113.03	113.20	3824613
2020-01-28	113.09	113.12	112.78	112.82	1923770
2020-01-29	112.97	113.41	112.97	113.36	2429680
2020-01-30	113.55	113.83	113.40	113.47	4405548
2020-01-31	113.72	114.12	113.69	114.04	9764519
2020-02-03	113.61	113.84	113.32	113.79	5722177
2020-02-04	113.24	113.25	112.96	113.13	2569656
2020-02-05	112.71	112.87	112.62	112.64	9027593
2020-02-06	112.61	112.80	112.56	112.72	1697175
2020-02-07	113.18	113.36	113.09	113.26	6177908
2020-02-10	113.50	113.62	113.37	113.48	1909108
2020-02-11	113.33	113.37	113.14	113.21	1657144
2020-02-12	112.97	112.99	112.83	112.92	1473750
2020-02-13	112.98	113.14	112.94	113.02	1868002
2020-02-14	113.27	113.37	113.21	113.30	2043632
2020-02-18	113.45	113.65	113.35	113.48	8412898
2020-02-19	113.36	113.51	113.30	113.46	1681788
2020-02-20	113.63	113.94	113.62	113.79	3453027
2020-02-21	114.09	114.53	114.08	114.25	5381018
2020-02-24	115.20	115.29	115.02	115.14	6803649
2020-02-25	115.11	115.71	115.08	115.46	10014347
2020-02-26	115.21	115.79	115.09	115.40	19649403
2020-02-27	116.14	116.34	115.58	115.96	8630137
2020-02-28	116.89	117.45	116.76	117.26	13437146
2020-03-02	117.55	117.94	116.97	117.04	19402100
2020-03-03	117.16	119.29	117.03	118.40	11462348
2020-03-04	118.57	118.91	118.05	118.14	7627290
2020-03-05	119.00	119.32	118.92	119.19	5284214
2020-03-06	120.98	121.31	120.09	120.40	11614849
2020-03-09	123.25	123.41	121.45	121.48	24791745
2020-03-10	120.88	121.76	119.25	119.25	15073114
2020-03-11	120.27	120.59	117.60	118.06	13316516
2020-03-12	120.15	120.77	114.40	118.12	10671552
2020-03-13	117.80	118.98	117.01	117.35	8697570
2020-03-16	120.03	120.68	119.00	120.45	6971755
2020-03-17	119.91	120.29	117.42	117.43	5680276
2020-03-18	116.60	117.80	115.34	115.80	13256508
2020-03-19	116.14	117.63	115.92	116.18	6702952
2020-03-20	117.64	119.88	117.41	119.14	9641930
2020-03-23	119.45	121.06	119.45	120.55	12234746
2020-03-24	119.52	119.97	119.26	119.73	5235484
2020-03-25	119.76	120.26	119.40	119.80	5527552
2020-03-26	120.19	120.50	119.91	120.09	3384495
2020-03-27	120.81	121.39	120.68	120.98	5282367
2020-03-30	121.79	122.09	121.18	121.26	4649568
2020-03-31	121.45	121.81	121.31	121.48	6356537
2020-04-01	122.13	122.26	121.73	121.83	9256441
2020-04-02	122.17	122.22	121.67	121.85	4789361
2020-04-03	122.04	122.29	121.82	121.94	3441297
2020-04-06	121.53	121.60	121.28	121.39	4697597
2020-04-07	120.55	120.89	120.27	120.85	9340613
2020-04-08	120.60	120.87	120.46	120.70	3341022
2020-04-09	120.64	121.11	120.53	120.96	4543678
2020-04-13	120.85	121.02	120.67	120.70	2103215
2020-04-14	120.84	121.05	120.80	120.86	2180063
2020-04-15	121.52	122.03	121.48	121.94	3137391
2020-04-16	122.11	122.25	121.99	122.07	1901687
2020-04-17	121.97	122.30	121.64	121.75	2375086
2020-04-20	121.98	122.08	121.79	122.07	4230725
2020-04-21	122.57	122.69	122.30	122.41	3287659
2020-04-22	122.13	122.25	121.81	122.03	3168690
2020-04-23	121.97	122.14	121.87	122.11	2346265
2020-04-24	121.89	122.15	121.88	122.14	2373519
2020-04-27	121.85	121.88	121.46	121.49	2508138
2020-04-28	121.75	122.09	121.74	122.02	2847637
2020-04-29	122.03	122.21	121.71	121.96	2600232
2020-04-30	122.05	122.26	121.67	121.67	5371506
2020-05-01	121.79	121.91	121.57	121.71	8357730
2020-05-04	121.68	121.82	121.55	121.73	3580519
2020-05-05	121.45	121.68	121.37	121.64	3487668
2020-05-06	120.99	121.28	120.85	121.19	3279454
2020-05-07	121.30	121.98	121.26	121.93	3252814
2020-05-08	121.62	121.98	121.44	121.53	3486806
2020-05-11	121.51	121.58	121.09	121.19	4569358
2020-05-12	121.13	121.63	121.11	121.59	4267731
2020-05-13	121.74	121.99	121.65	121.84	2615782
2020-05-14	122.05	122.21	121.98	122.03	2257568
2020-05-15	122.20	122.23	121.86	121.95	1828945
2020-05-18	121.66	121.67	121.06	121.20	3091234
2020-05-19	121.17	121.56	121.17	121.54	1941703
2020-05-20	121.37	121.71	121.28	121.57	2366730
2020-05-21	121.69	121.85	121.60	121.65	2063773
2020-05-22	121.71	121.88	121.69	121.88	1352411
2020-05-26	121.50	121.63	121.39	121.56	3485014
2020-05-27	121.49	121.84	121.48	121.66	2542851
2020-05-28	121.44	121.61	121.37	121.55	3873877
2020-05-29	121.75	121.99	121.63	121.94	2993843
2020-06-01	121.62	121.77	121.49	121.77	8531709
2020-06-02	121.63	121.74	121.49	121.57	4711832
2020-06-03	121.17	121.19	120.75	120.85	4226754
2020-06-04	120.66	120.67	120.31	120.37	4744064
2020-06-05	119.60	119.81	119.35	119.77	10611679
2020-06-08	119.67	120.01	119.66	119.90	3314691
2020-06-09	120.37	120.53	120.25	120.33	3238558
2020-06-10	120.61	121.23	120.55	121.23	4945029
2020-06-11	121.68	121.85	121.59	121.66	6365781
2020-06-12	121.44	121.66	121.33	121.39	3050997
2020-06-15	121.66	121.74	121.29	121.29	2658046
2020-06-16	120.84	121.27	120.73	121.04	5252003
2020-06-17	121.16	121.27	120.97	121.23	2308253
2020-06-18	121.51	121.56	121.42	121.50	1694622
2020-06-19	121.23	121.61	121.23	121.54	2033246
2020-06-22	121.66	121.71	121.37	121.43	2285080
2020-06-23	121.31	121.43	121.24	121.39	2010572
2020-06-24	121.29	121.66	121.29	121.62	2310651
2020-06-25	121.80	121.83	121.61	121.64	1650931
2020-06-26	121.80	122.07	121.78	121.97	3413933
2020-06-29	121.93	122.14	121.92	122.09	28632379
2020-06-30	122.15	122.19	121.79	121.87	4126714
2020-07-01	121.53	121.66	121.35	121.57	8416463
2020-07-02	121.44	121.74	121.35	121.72	3054157
2020-07-06	121.41	121.56	121.29	121.54	2821900
2020-07-07	121.63	121.94	121.57	121.93	2920494
2020-07-08	121.72	121.87	121.61	121.74	2096696
2020-07-09	121.77	122.24	121.76	122.15	2769375
2020-07-10	122.25	122.29	121.85	121.89	1938964
2020-07-13	121.71	122.04	121.68	122.02	2051104
2020-07-14	122.18	122.23	121.99	122.01	1721841
2020-07-15	121.83	122.09	121.82	121.97	2085375
2020-07-16	122.16	122.25	122.06	122.06	1907115
2020-07-17	122.12	122.15	121.97	122.03	2405230
2020-07-20	122.20	122.22	122.02	122.11	2695915
2020-07-21	122.16	122.28	122.12	122.24	3228374
2020-07-22	122.39	122.39	122.24	122.28	2431512
2020-07-23	122.43	122.45	122.29	122.40	2006539
2020-07-24	122.30	122.43	122.27	122.34	3395588
2020-07-27	122.44	122.46	122.12	122.15	1976555
2020-07-28	122.30	122.47	122.26	122.44	1870313
2020-07-29	122.45	122.60	122.31	122.60	1874214
2020-07-30	122.75	122.78	122.67	122.77	28331985
2020-07-31	122.64	122.89	122.59	122.80	4039242
2020-08-03	122.52	122.65	122.46	122.64	6596161
2020-08-04	122.83	123.09	122.79	123.06	3841988
2020-08-05	122.75	122.78	122.61	122.65	2423684
2020-08-06	122.89	123.06	122.73	122.79	2286565
2020-08-07	122.83	122.90	122.49	122.53	2363363
2020-08-10	122.70	122.72	122.40	122.40	1994937
2020-08-11	121.96	122.04	121.69	121.98	7166529
2020-08-12	121.65	121.76	121.47	121.62	5538087
2020-08-13	121.60	121.71	121.25	121.37	5748364
2020-08-14	121.48	121.59	121.42	121.43	2722804
2020-08-17	121.69	121.83	121.60	121.63	3357748
2020-08-18	121.76	121.92	121.69	121.84	1853657
2020-08-19	121.90	121.97	121.65	121.68	4493782
2020-08-20	122.05	122.08	121.95	122.03	2880331
2020-08-21	122.11	122.15	121.92	122.12	2103655
2020-08-24	122.09	122.21	121.93	121.95	1974858
2020-08-25	121.56	121.72	121.39	121.66	3562796
2020-08-26	121.54	121.67	121.38	121.61	3337406
2020-08-27	121.87	121.87	121.18	121.18	4672917
2020-08-28	121.41	121.53	121.26	121.38	2277244
2020-08-31	121.40	121.71	121.38	121.51	3273267
2020-09-01	121.40	121.82	121.30	121.82	4623121
2020-09-02	121.72	122.04	121.70	121.99	3013408
2020-09-03	122.08	122.39	122.02	122.15	5750484
2020-09-04	121.83	121.92	121.38	121.47	7512838
2020-09-08	121.74	121.92	121.70	121.73	3442807
2020-09-09	121.76	121.83	121.54	121.67	3964260
2020-09-10	121.51	121.84	121.44	121.82	3164227
2020-09-11	121.88	122.01	121.84	122.01	4905064
2020-09-14	122.02	122.10	121.83	121.90	1797058
2020-09-15	121.83	121.90	121.76	121.84	2897554
2020-09-16	122.00	122.00	121.66	121.77	4015681
2020-09-17	122.05	122.05	121.77	121.81	3426757
2020-09-18	121.85	121.88	121.70	121.70	5606923
2020-09-21	122.01	122.15	121.90	121.92	5838125
2020-09-22	121.92	122.03	121.88	121.92	3387887
2020-09-23	121.92	121.96	121.76	121.92	3172041
2020-09-24	121.97	122.02	121.91	121.98	2866854
2020-09-25	122.06	122.12	122.00	122.08	2187387
2020-09-28	122.04	122.08	122.00	122.06	4167167
2020-09-29	122.13	122.22	122.09	122.15	2577127
2020-09-30	122.03	122.03	121.66	121.82	4276361
2020-10-01	121.53	121.90	121.43	121.81	8733786
2020-10-02	121.91	121.93	121.60	121.69	7509877
2020-10-05	121.35	121.36	120.92	120.92	6132188
2020-10-06	120.95	121.40	120.87	121.20	8516442
2020-10-07	120.97	121.10	120.78	120.85	7116752
2020-10-08	120.99	121.09	120.94	121.07	3499030
2020-10-09	120.97	121.13	120.78	121.01	4358483
2020-10-12	121.06	121.14	120.99	121.14	3287885
2020-10-13	121.27	121.43	121.27	121.41	6346629
2020-10-14	121.48	121.55	121.40	121.45	5202303
2020-10-15	121.58	121.60	121.29	121.32	3839185
2020-10-16	121.32	121.46	121.21	121.25	2726171
2020-10-19	121.02	121.13	120.90	121.05	3635834
2020-10-20	120.90	120.98	120.75	120.79	6129693
2020-10-21	120.64	120.76	120.56	120.63	6425296
2020-10-22	120.53	120.57	120.20	120.21	6748978
2020-10-23	120.19	120.49	120.18	120.38	5049865
2020-10-26	120.64	120.83	120.59	120.70	4817785
2020-10-27	120.87	121.01	120.82	120.97	3620054
2020-10-28	121.15	121.18	120.88	120.96	5586552
2020-10-29	120.92	120.94	120.37	120.45	7505127
2020-10-30	120.40	120.45	120.06	120.06	7247160
2020-11-02	120.34	120.42	120.13	120.19	7674317
2020-11-03	120.01	120.03	119.83	119.92	8040549
2020-11-04	120.93	121.06	120.78	120.93	14922303
2020-11-05	120.98	121.02	120.77	120.91	6250703
2020-11-06	120.53	120.59	120.36	120.50	10402195
2020-11-09	119.59	119.63	119.19	119.61	11195824
2020-11-10	119.22	119.50	119.21	119.27	4810487
2020-11-11	119.28	119.51	119.26	119.46	1699858
2020-11-12	119.82	120.15	119.78	120.14	6323952
2020-11-13	120.09	120.13	119.96	119.98	6766022
2020-11-16	119.90	120.00	119.88	119.89	3911408
2020-11-17	120.12	120.25	120.09	120.20	4707856
2020-11-18	120.28	120.28	119.99	120.16	7931213
2020-11-19	120.29	120.41	120.25	120.29	9323009
2020-11-20	120.35	120.52	120.33	120.50	16772166
2020-11-23	120.34	120.36	120.20	120.26	2511919
2020-11-24	120.17	120.19	120.01	120.07	4349418
2020-11-25	120.16	120.33	120.10	120.11	2125740
2020-11-27	120.31	120.47	120.30	120.47	2988074
2020-11-30	120.42	120.51	120.35	120.39	2390943
2020-12-01	119.97	120.01	119.53	119.67	13902251
2020-12-02	119.56	119.58	119.30	119.47	5578528
2020-12-03	119.65	119.90	119.60	119.79	4484897
2020-12-04	119.41	119.44	119.20	119.32	4709144
2020-12-07	119.61	119.76	119.59	119.69	4345415
2020-12-08	119.91	120.04	119.80	119.81	4735809
2020-12-09	119.59	119.77	119.47	119.64	3444104
2020-12-10	119.74	119.95	119.64	119.91	3557613
2020-12-11	120.08	120.27	120.05	120.15	4336658
2020-12-14	119.84	120.16	119.78	120.08	2870627
2020-12-15	119.93	120.03	119.84	119.96	2889166
2020-12-16	119.69	120.00	119.64	119.86	5058448
2020-12-17	119.99	120.07	119.62	119.70	3233158
2020-12-18	119.79	119.85	119.58	119.60	3189453
2020-12-21	119.79	119.83	119.58	119.68	2850543
2020-12-22	119.83	119.90	119.71	119.88	3931860
2020-12-23	119.65	119.66	119.42	119.63	3047122
2020-12-24	119.74	119.80	119.71	119.80	1529337
2020-12-28	119.61	119.81	119.54	119.81	3677496
2020-12-29	119.64	119.83	119.64	119.79	2157281
2020-12-30	119.74	119.87	119.73	119.87	2549055
2020-12-31	119.85	120.00	119.85	119.95	2626214
2021-01-04	119.68	120.06	119.65	119.98	5498999
2021-01-05	119.87	119.89	119.58	119.70	5004393
2021-01-06	119.12	119.12	118.77	119.00	10039301
2021-01-07	118.58	118.66	118.48	118.58	7751650
2021-01-08	118.35	118.43	118.13	118.24	8378652
2021-01-11	118.15	118.16	117.99	118.01	6142879
2021-01-12	117.77	118.04	117.57	117.99	6516782
2021-01-13	118.17	118.55	118.14	118.40	7562855
2021-01-14	118.39	118.47	118.03	118.13	7731084
2021-01-15	118.38	118.53	118.21	118.45	5978356
2021-01-19	118.28	118.52	118.23	118.52	4035753
2021-01-20	118.39	118.57	118.36	118.57	4277708
2021-01-21	118.37	118.48	118.30	118.40	4254502
2021-01-22	118.50	118.60	118.44	118.58	4706189
2021-01-25	118.75	119.06	118.71	119.06	5689167
2021-01-26	118.94	119.06	118.92	119.02	4257174
2021-01-27	119.22	119.34	119.12	119.16	5764713
2021-01-28	119.00	119.01	118.72	118.85	5394284
2021-01-29	118.51	118.79	118.47	118.64	7952081
2021-02-01	118.57	118.77	118.53	118.71	3640712
2021-02-02	118.34	118.46	118.30	118.41	3609871
2021-02-03	118.25	118.31	118.10	118.12	3844215
2021-02-04	117.98	118.13	117.89	118.08	2146031
2021-02-05	118.05	118.18	117.83	117.83	5498036
2021-02-08	117.81	118.04	117.74	117.88	2861325
2021-02-09	118.01	118.13	117.92	117.97	4458483
2021-02-10	118.10	118.27	118.09	118.27	6726802
2021-02-11	118.27	118.31	118.13	118.18	5949889
2021-02-12	117.89	118.02	117.75	117.79	8802378
2021-02-16	117.27	117.38	116.86	116.94	8909021
2021-02-17	117.02	117.17	116.88	117.02	4789709
2021-02-18	116.83	117.10	116.74	117.01	4469927
2021-02-19	116.66	116.77	116.37	116.54	5851819
2021-02-22	116.45	116.67	116.26	116.35	3828028
2021-02-23	116.27	116.58	116.17	116.44	7344886
2021-02-24	115.86	116.34	115.79	116.28	7133845
2021-02-25	115.61	115.72	114.10	114.73	35760892
2021-02-26	115.14	115.81	114.71	115.76	28188447
2021-03-01	115.47	115.69	115.25	115.56	9616518
2021-03-02	115.46	115.78	115.41	115.77	6270980
2021-03-03	115.22	115.24	114.93	115.15	8377310
2021-03-04	115.14	115.27	114.41	114.58	12327872
2021-03-05	114.12	114.57	114.02	114.42	8634646
2021-03-08	114.15	114.18	113.93	113.97	7416384
2021-03-09	114.47	114.61	114.29	114.51	7035036
2021-03-10	114.51	114.86	114.45	114.75	5683125
2021-03-11	114.74	114.87	114.54	114.71	7576486
2021-03-12	113.98	113.99	113.76	113.88	7332703
2021-03-15	113.95	114.13	113.92	114.02	4465502
2021-03-16	114.15	114.24	113.87	114.00	5479507
2021-03-17	113.57	114.05	113.36	113.81	8975911
2021-03-18	112.90	113.23	112.79	113.10	8281398
2021-03-19	112.86	113.20	112.83	113.03	8748137
2021-03-22	113.32	113.46	113.23	113.40	4679826
2021-03-23	113.65	113.98	113.57	113.96	7544012
2021-03-24	113.73	114.13	113.70	114.11	14634872
2021-03-25	114.17	114.24	113.79	113.96	10573821
2021-03-26	113.65	113.89	113.57	113.58	6409729
2021-03-29	113.68	113.69	113.09	113.19	6298024
2021-03-30	112.88	113.16	112.78	113.09	5784914
2021-03-31	113.06	113.19	112.79	112.93	8619995
2021-04-01	113.21	113.42	113.13	113.36	8535311
2021-04-05	112.97	113.13	112.80	113.04	9944534
2021-04-06	113.28	113.61	113.24	113.59	8765168
2021-04-07	113.57	113.80	113.48	113.52	6316843
2021-04-08	113.72	113.92	113.70	113.91	6334848
2021-04-09	113.54	113.82	113.44	113.61	5887437
2021-04-12	113.52	113.57	113.42	113.54	5465972
2021-04-13	113.57	114.01	113.54	114.01	7663913
2021-04-14	113.82	113.91	113.72	113.87	4876940
2021-04-15	114.23	114.77	114.23	114.60	9958454
2021-04-16	114.26	114.47	114.23	114.29	7334909
2021-04-19	114.10	114.36	114.04	114.17	5738590
2021-04-20	114.14	114.59	114.14	114.51	6468328
2021-04-21	114.50	114.63	114.34	114.57	7976519
2021-04-22	114.56	114.69	114.29	114.66	7681357
2021-04-23	114.64	114.65	114.33	114.51	5510142
2021-04-26	114.46	114.55	114.39	114.39	7145282
2021-04-27	114.23	114.33	113.94	113.94	7720506
2021-04-28	113.95	114.11	113.66	114.09	8692915
2021-04-29	113.55	113.90	113.44	113.89	5547845
2021-04-30	113.94	114.03	113.77	113.99	5160017
2021-05-03	113.96	114.35	113.92	114.11	8593296
2021-05-04	114.34	114.56	114.20	114.26	11171036
2021-05-05	114.14	114.43	114.14	114.40	6810046
2021-05-06	114.32	114.58	114.30	114.45	6546203
2021-05-07	114.72	114.95	114.39	114.49	10657714
2021-05-10	114.54	114.63	114.21	114.26	5906790
2021-05-11	114.09	114.17	114.02	114.07	6591325
2021-05-12	113.65	113.73	113.47	113.52	14510084
2021-05-13	113.66	113.94	113.59	113.90	8242729
2021-05-14	114.07	114.19	113.95	114.15	7943181
2021-05-17	114.07	114.12	113.99	114.04	6711083
2021-05-18	114.03	114.09	113.92	114.04	4319572
2021-05-19	114.02	114.25	113.60	113.70	13156479
2021-05-20	113.90	114.18	113.87	114.17	8412730
2021-05-21	114.28	114.31	114.08	114.21	6648700
2021-05-24	114.27	114.43	114.22	114.32	4825983
2021-05-25	114.44	114.76	114.44	114.74	5748228
2021-05-26	114.66	114.81	114.56	114.61	4501561
2021-05-27	114.36	114.41	114.20	114.41	5998122
2021-05-28	114.36	114.64	114.36	114.40	5575688
2021-06-01	114.19	114.32	114.05	114.30	9498089
2021-06-02	114.42	114.51	114.37	114.43	4269904
2021-06-03	114.33	114.33	114.09	114.14	3591204
2021-06-04	114.43	114.78	114.41	114.77	6326118
2021-06-07	114.63	114.72	114.60	114.68	3068480
2021-06-08	115.04	115.07	114.96	115.01	4760524
2021-06-09	115.42	115.55	115.22	115.37	5679344
2021-06-10	115.12	115.79	115.07	115.78	6494799
2021-06-11	115.70	115.72	115.51	115.61	3914239
2021-06-14	115.49	115.50	115.20	115.25	3730876
2021-06-15	115.19	115.29	115.13	115.27	4212729
2021-06-16	115.32	115.38	114.31	114.48	13529115
2021-06-17	114.66	115.26	114.58	114.89	8838138
2021-06-18	115.04	115.58	114.81	115.54	13434961
2021-06-21	115.26	115.35	115.08	115.17	6460007
2021-06-22	115.04	115.41	115.01	115.38	5459704
2021-06-23	115.25	115.37	115.10	115.15	5429843
2021-06-24	115.15	115.28	115.08	115.13	3631724
2021-06-25	115.21	115.25	114.69	114.89	6716861
2021-06-28	115.11	115.36	115.10	115.25	4968856
2021-06-29	115.10	115.32	115.09	115.31	3373184
2021-06-30	115.48	115.66	115.46	115.49	6572875
2021-07-01	115.38	115.45	115.17	115.33	11966217
2021-07-02	115.47	115.75	115.44	115.75	5071881
2021-07-06	115.89	116.44	115.89	116.36	9095292
2021-07-07	116.58	116.91	116.47	116.70	7456447
2021-07-08	116.92	117.19	116.82	117.00	7367979
2021-07-09	116.52	116.54	116.40	116.41	5531190
2021-07-12	116.51	116.56	116.26	116.35	3867702
2021-07-13	116.41	116.53	115.89	115.99	6926475
2021-07-14	116.31	116.52	116.21	116.49	6029153
2021-07-15	116.79	117.04	116.53	116.98	5704529
2021-07-16	116.67	116.98	116.66	116.96	3577861
2021-07-19	117.74	118.11	117.68	117.96	20557530
2021-07-20	118.47	118.52	117.71	117.81	8728991
2021-07-21	117.33	117.41	117.02	117.13	7438310
2021-07-22	117.13	117.64	117.12	117.40	6363507
2021-07-23	116.98	117.25	116.97	117.22	6804597
2021-07-26	117.40	117.42	117.12	117.14	6179619
2021-07-27	117.62	117.71	117.51	117.64	8621186
2021-07-28	117.42	117.75	117.26	117.74	11533484
2021-07-29	117.31	117.53	117.28	117.38	6203823
2021-07-30	117.58	117.78	117.57	117.71	5656386
2021-08-02	117.82	118.38	117.71	118.15	19495776
2021-08-03	118.18	118.37	118.12	118.18	6627309
2021-08-04	118.53	118.63	117.78	118.15	7545049
2021-08-05	117.90	117.96	117.64	117.72	5164636
2021-08-06	117.14	117.25	117.00	117.03	7807589
2021-08-09	117.20	117.31	116.78	116.78	10842533
2021-08-10	116.87	116.88	116.55	116.56	7192420
2021-08-11	116.64	116.99	116.44	116.69	7254257
2021-08-12	116.57	116.70	116.43	116.57	6932215
2021-08-13	116.75	117.24	116.73	117.24	6896465
2021-08-16	117.55	117.82	117.50	117.50	6928097
2021-08-17	117.48	117.70	117.42	117.44	7785495
2021-08-18	117.39	117.49	117.13	117.38	7025808
2021-08-19	117.63	117.72	117.53	117.64	6242714
2021-08-20	117.64	117.71	117.41	117.53	6510301
2021-08-23	117.50	117.58	117.40	117.56	3958480
2021-08-24	117.41	117.51	117.21	117.24	3649651
2021-08-25	117.20	117.24	116.72	116.78	5874659
2021-08-26	116.72	116.83	116.59	116.78	6850643
2021-08-27	116.78	117.16	116.63	117.16	6360684
2021-08-30	117.14	117.40	117.10	117.39	6546248
2021-08-31	117.33	117.49	117.12	117.17	7418428
2021-09-01	117.25	117.29	117.04	117.14	11908628
2021-09-02	117.27	117.28	117.14	117.28	2976276
2021-09-03	117.01	117.05	116.88	117.00	4988870
2021-09-07	116.59	116.68	116.44	116.54	7098564
2021-09-08	116.70	116.94	116.63	116.86	6046209
2021-09-09	116.91	117.32	116.81	117.19	7009653
2021-09-10	116.93	117.03	116.71	116.82	8147133
2021-09-13	116.93	117.06	116.91	116.96	4269332
2021-09-14	117.16	117.52	117.10	117.40	6991031
2021-09-15	117.33	117.35	117.00	117.20	5108919
2021-09-16	116.79	117.01	116.68	116.83	5682695
2021-09-17	116.54	116.57	116.38	116.49	7611738
2021-09-20	116.91	117.21	116.82	117.08	8781617
2021-09-21	117.12	117.15	116.94	117.01	4867948
2021-09-22	117.01	117.22	116.79	117.12	10966436
2021-09-23	116.58	116.61	116.06	116.06	10650128
2021-09-24	115.90	115.91	115.64	115.71	10528001
2021-09-27	115.40	115.60	115.37	115.40	6742092
2021-09-28	114.98	115.22	114.73	114.96	10295459
2021-09-29	115.20	115.36	114.87	115.08	8363964
2021-09-30	114.97	115.26	114.92	115.22	7307937
2021-10-01	115.36	115.66	115.26	115.61	19830112
2021-10-04	115.41	115.67	115.26	115.47	7691837
2021-10-05	115.29	115.32	114.99	115.11	6861931
2021-10-06	115.15	115.26	115.05	115.14	7473541
2021-10-07	114.88	114.91	114.67	114.68	8160204
2021-10-08	114.62	114.62	114.30	114.43	9455115
2021-10-11	114.23	114.32	114.13	114.15	2261278
2021-10-12	114.35	114.71	114.28	114.67	7938421
2021-10-13	114.74	115.05	114.68	114.89	11662372
2021-10-14	115.02	115.21	114.90	115.16	9518151
2021-10-15	114.74	114.77	114.53	114.59	8689690
2021-10-18	114.25	114.52	114.07	114.43	8703263
2021-10-19	114.27	114.32	114.00	114.02	7445439
2021-10-20	114.02	114.21	113.94	113.97	6229997
2021-10-21	113.90	113.95	113.63	113.67	7104090
2021-10-22	113.78	114.05	113.67	113.96	10204559
2021-10-25	113.98	114.22	113.98	114.10	4835094
2021-10-26	114.12	114.24	113.90	114.24	5603077
2021-10-27	114.64	115.06	114.32	114.88	16140262
2021-10-28	114.76	114.91	114.46	114.58	9940418
2021-10-29	114.27	114.86	114.19	114.63	11254318
2021-11-01	114.22	114.63	114.19	114.54	14479007
2021-11-02	114.67	114.96	114.66	114.82	12191079
2021-11-03	114.84	114.88	114.27	114.46	17031092
2021-11-04	114.66	115.17	114.66	115.08	12665429
2021-11-05	115.34	115.81	115.22	115.71	12955126
2021-11-08	115.52	115.52	115.16	115.21	7404312
2021-11-09	115.70	115.98	115.65	115.74	12345442
2021-11-10	115.54	115.57	114.54	114.75	19425106
2021-11-11	114.75	114.80	114.38	114.38	3746050
2021-11-12	114.80	114.94	114.52	114.62	10613441
2021-11-15	114.55	114.58	114.13	114.17	8021394
2021-11-16	114.18	114.40	114.05	114.07	6573729
2021-11-17	114.07	114.49	114.05	114.48	10006203
2021-11-18	114.31	114.58	114.29	114.55	10183373
2021-11-19	114.92	115.11	114.79	114.86	10731615
2021-11-22	114.33	114.44	113.95	114.02	10876186
2021-11-23	113.82	113.88	113.55	113.55	11543695
2021-11-24	113.57	113.92	113.50	113.90	8322907
2021-11-26	114.98	115.39	114.92	115.37	13878532
2021-11-29	114.69	115.20	114.66	115.11	13908211
2021-11-30	115.82	116.15	115.22	115.80	19416785
2021-12-01	115.30	115.93	115.16	115.93	24991559
2021-12-02	115.90	115.95	115.41	115.68	11448862
2021-12-03	115.49	116.64	115.39	116.36	19790959
2021-12-06	116.19	116.28	115.65	115.78	9863270
2021-12-07	115.46	115.70	115.26	115.34	7678396
2021-12-08	115.17	115.20	114.82	114.97	11126597
2021-12-09	115.25	115.44	115.10	115.26	9198395
2021-12-10	115.44	115.66	115.28	115.34	5051553
2021-12-13	115.63	115.99	115.61	115.89	5706947
2021-12-14	115.65	115.81	115.43	115.69	4749517
2021-12-15	115.41	115.73	115.28	115.52	8428019
2021-12-16	115.58	115.91	115.56	115.75	9085402
2021-12-17	116.12	116.34	115.94	116.01	7933070
2021-12-20	116.20	116.35	115.88	115.91	13772094
2021-12-21	115.49	115.54	115.23	115.45	7672779
2021-12-22	115.63	115.64	115.34	115.56	5538181
2021-12-23	115.48	115.49	115.18	115.32	7209701
2021-12-27	115.28	115.42	115.25	115.36	3472284
2021-12-28	115.55	115.58	115.28	115.34	8314510
2021-12-29	114.97	115.07	114.67	114.75	11879908
2021-12-30	114.98	115.14	114.79	115.13	10296001
2021-12-31	115.16	115.31	115.00	115.00	7584498
2022-01-03	114.37	114.41	113.93	113.93	27744658
2022-01-04	113.67	113.89	113.58	113.87	15911819
2022-01-05	113.89	113.90	113.31	113.39	13715713
2022-01-06	113.13	113.21	112.98	113.11	10957421
2022-01-07	112.96	113.00	112.47	112.74	13318194
2022-01-10	112.45	112.75	112.38	112.71	8430717
2022-01-11	112.66	112.99	112.56	112.98	8086509
2022-01-12	113.17	113.43	112.98	113.00	7996516
2022-01-13	113.07	113.40	112.98	113.36	8431067
2022-01-14	113.07	113.09	112.55	112.58	10595678
2022-01-18	112.10	112.20	111.69	111.73	11594141
2022-01-19	111.91	112.22	111.84	112.00	10349728
2022-01-20	112.18	112.24	112.03	112.24	8297375
2022-01-21	112.87	113.05	112.65	112.89	13250059
2022-01-24	113.24	113.29	112.77	112.79	22377388
2022-01-25	112.89	113.09	112.57	112.64	13533984
2022-01-26	112.66	112.76	111.84	111.84	12694733
2022-01-27	112.11	112.52	112.09	112.31	11609494
2022-01-28	112.15	112.66	112.12	112.57	6713486
2022-01-31	112.36	112.65	112.29	112.57	8258562
2022-02-01	112.50	112.54	112.13	112.31	16338723
2022-02-02	112.40	112.81	112.40	112.54	5997130
2022-02-03	112.04	112.16	111.92	112.06	8032554
2022-02-04	111.42	111.45	111.09	111.20	8616554
2022-02-07	111.23	111.35	111.09	111.23	10294742
2022-02-08	110.93	110.99	110.81	110.87	8111521
2022-02-09	111.13	111.37	110.98	111.02	10113533
2022-02-10	110.61	110.68	109.96	110.00	16633869
2022-02-11	110.47	111.23	109.92	111.14	18315575
2022-02-14	110.54	110.83	110.21	110.37	11090025
2022-02-15	110.05	110.24	109.96	110.04	8490464
2022-02-16	110.32	110.34	109.94	110.27	9007650
2022-02-17	110.53	110.90	110.52	110.86	8749505
2022-02-18	111.04	111.23	110.97	111.22	8486765
2022-02-22	110.97	111.22	110.84	111.21	8392502
2022-02-23	110.80	110.90	110.51	110.63	7941866
2022-02-24	111.52	111.55	110.73	110.89	19162076
2022-02-25	110.72	110.88	110.48	110.86	8101899
2022-02-28	111.62	112.14	111.58	112.12	12291797
2022-03-01	112.60	113.49	112.55	113.11	28285721
2022-03-02	112.46	112.56	111.39	111.41	12303859
2022-03-03	111.69	112.10	111.49	111.89	12247433
2022-03-04	112.88	113.30	112.77	113.00	20102298
2022-03-07	112.47	113.08	112.44	112.52	13633207
2022-03-08	111.87	112.07	111.65	111.79	10819364
2022-03-09	111.33	111.43	110.98	111.10	7932293
2022-03-10	110.72	110.83	110.36	110.59	11100080
2022-03-11	110.47	110.70	110.35	110.56	5567585
2022-03-14	109.67	109.74	109.16	109.16	8622452
2022-03-15	109.74	109.80	109.03	109.11	9294415
2022-03-16	109.00	109.12	108.25	108.96	12847338
2022-03-17	109.03	109.24	108.55	108.75	7215919
2022-03-18	108.93	109.22	108.93	109.07	7509184
2022-03-21	108.28	108.45	107.57	107.65	11003623
2022-03-22	107.20	107.24	106.97	107.06	7710542
2022-03-23	107.32	107.78	107.09	107.78	11222703
2022-03-24	107.15	107.50	107.11	107.18	11112424
2022-03-25	106.69	106.70	105.97	106.08	9055632
2022-03-28	106.25	106.70	106.12	106.32	12858522
2022-03-29	106.58	106.98	106.35	106.85	7539944
2022-03-30	106.63	107.30	106.56	107.27	6430112
2022-03-31	107.43	107.62	107.27	107.47	9147177
2022-04-01	106.31	107.01	106.20	106.65	10237026
2022-04-04	106.76	106.78	106.38	106.58	7372066
2022-04-05	106.27	106.29	105.20	105.31	9675572
2022-04-06	104.65	105.32	104.65	104.94	9054356
2022-04-07	104.68	104.97	104.46	104.68	5518941
2022-04-08	104.08	104.42	104.00	104.15	8091848
2022-04-11	103.78	103.90	103.52	103.65	7356350
2022-04-12	104.19	104.59	104.03	104.15	12211017
2022-04-13	104.44	104.91	104.31	104.38	6346090
2022-04-14	104.23	104.27	103.32	103.44	6158698
2022-04-18	103.53	103.55	103.11	103.14	4591539
2022-04-19	102.74	102.93	102.39	102.46	7004936
2022-04-20	102.88	103.42	102.76	103.26	7479322
2022-04-21	102.97	102.98	102.27	102.69	9137476
2022-04-22	102.43	103.02	102.38	102.74	5451645
2022-04-25	103.55	103.98	103.34	103.40	8617430
2022-04-26	104.10	104.27	103.76	104.09	9575391
2022-04-27	104.03	104.13	103.46	103.51	7908948
2022-04-28	103.16	103.39	102.96	103.36	6943626
2022-04-29	102.60	103.21	102.55	102.81	10012545
2022-05-02	102.15	102.22	101.82	101.92	11326980
2022-05-03	102.52	102.60	102.02	102.04	8129054
2022-05-04	102.00	102.78	101.81	102.70	11934816
2022-05-05	101.89	102.03	101.15	101.67	11675656
2022-05-06	101.15	101.61	100.99	101.09	12538483
2022-05-09	101.14	101.89	101.09	101.84	7301184
2022-05-10	102.31	102.58	102.12	102.18	8054607
2022-05-11	101.93	102.85	101.79	102.81	7168081
2022-05-12	103.12	103.57	103.01	103.15	8132398
2022-05-13	102.87	102.94	102.55	102.61	6016939
2022-05-16	102.98	103.33	102.87	103.04	3315594
2022-05-17	102.35	102.65	102.23	102.26	4286767
2022-05-18	102.26	103.10	102.19	102.99	4465536
2022-05-19	103.90	103.93	103.28	103.36	5137634
2022-05-20	103.30	103.99	103.27	103.84	5908822
2022-05-23	103.57	103.77	103.20	103.21	5720619
2022-05-24	103.74	104.47	103.71	104.10	6786630
2022-05-25	104.47	104.47	104.07	104.31	4274490
2022-05-26	104.37	104.41	103.88	104.26	3478872
2022-05-27	104.45	104.59	104.22	104.41	2508247
2022-05-31	103.62	103.63	103.15	103.32	6773169
2022-06-01	103.27	103.37	102.42	102.61	5555956
2022-06-02	102.91	102.92	102.52	102.76	3014275
2022-06-03	102.36	102.65	102.33	102.56	2687752
2022-06-06	102.31	102.41	101.73	101.79	4800608
2022-06-07	102.06	102.43	102.04	102.20	3229975
2022-06-08	102.01	102.17	101.81	101.82	2917888
2022-06-09	101.69	101.94	101.51	101.73	4178574
2022-06-10	101.21	101.31	100.60	100.73	4443384
2022-06-13	99.66	99.80	98.42	98.94	9200783
2022-06-14	99.16	99.30	97.99	98.15	7829774
2022-06-15	98.95	99.56	98.40	99.52	10256225
2022-06-16	98.55	100.22	98.43	100.17	9168800
2022-06-17	100.26	100.46	99.55	100.20	7029837
2022-06-21	99.66	99.95	99.55	99.68	10342133
2022-06-22	100.84	101.12	100.71	100.94	9501917
2022-06-23	101.56	102.17	101.40	101.51	9247185
2022-06-24	101.38	101.76	101.07	101.15	5127019
2022-06-27	100.57	101.02	100.45	100.58	5439411
2022-06-28	100.47	100.74	100.33	100.71	3763301
2022-06-29	100.88	101.52	100.79	101.52	3559628
2022-06-30	102.10	102.54	102.01	102.30	5409539
2022-07-01	103.12	103.97	102.98	103.24	63222909
2022-07-05	103.75	104.02	103.44	103.62	6651364
2022-07-06	104.00	104.01	102.72	102.74	4754749
2022-07-07	102.77	102.77	102.03	102.11	4058159
2022-07-08	101.83	101.84	101.37	101.49	3664901
2022-07-11	102.03	102.46	101.98	102.29	2765728
2022-07-12	102.83	103.03	102.45	102.53	3669155
2022-07-13	101.91	103.05	101.78	102.97	6809436
2022-07-14	102.20	102.64	101.93	102.40	5370365
2022-07-15	102.47	102.99	102.44	102.75	3833968
2022-07-18	102.42	102.60	102.03	102.45	3150744
2022-07-19	102.32	102.41	101.88	101.98	2996099
2022-07-20	102.48	102.49	101.80	101.88	53057458
2022-07-21	102.29	103.04	102.19	103.04	5344313
2022-07-22	104.00	104.46	103.82	104.22	7747077
2022-07-25	103.58	103.90	103.55	103.85	2994530
2022-07-26	104.55	104.70	103.85	103.89	4736256
2022-07-27	104.14	104.61	104.02	104.10	7475304
2022-07-28	105.10	105.32	104.75	105.13	5768201
2022-07-29	104.92	105.58	104.81	105.17	5961106
2022-08-01	105.29	105.67	105.13	105.60	9672404
2022-08-02	105.56	105.75	104.07	104.14	9269682
2022-08-03	103.98	104.58	103.43	104.57	7829524
2022-08-04	104.68	105.13	104.53	105.10	9873247
2022-08-05	103.73	103.77	103.35	103.58	10047167
2022-08-08	104.00	104.24	103.91	104.19	6681347
2022-08-09	103.90	104.08	103.78	103.88	3814754
2022-08-10	104.35	104.71	103.93	103.94	7260376
2022-08-11	104.18	104.29	103.14	103.25	8309720
2022-08-12	103.65	103.70	103.32	103.66	4128621
2022-08-15	104.17	104.33	103.95	103.99	3441062
2022-08-16	103.79	103.91	103.39	103.87	3241813
2022-08-17	103.31	103.36	102.96	103.17	6366714
2022-08-18	103.45	103.73	103.28	103.37	3709246
2022-08-19	102.62	102.69	102.36	102.48	6678038
2022-08-22	102.40	102.45	101.98	102.03	4125859
2022-08-23	101.86	102.49	101.71	101.78	7754962
2022-08-24	101.54	101.64	101.29	101.44	3504616
2022-08-25	101.52	102.13	101.39	102.09	6645347
2022-08-26	101.86	102.23	101.62	101.97	5535934
2022-08-29	101.58	101.58	101.25	101.39	4416992
2022-08-30	101.39	101.72	101.02	101.36	4474194
2022-08-31	101.21	101.44	100.77	100.94	5797640
2022-09-01	100.09	100.31	99.73	99.96	10324195
2022-09-02	100.36	100.79	100.22	100.52	5741927
2022-09-06	99.91	99.94	99.35	99.40	6769381
2022-09-07	99.79	100.17	99.74	100.05	7169671
2022-09-08	100.04	100.26	99.68	99.68	5773615
2022-09-09	99.90	100.09	99.57	99.69	5780565
2022-09-12	99.97	100.05	99.27	99.45	4034248
2022-09-13	98.76	98.95	98.65	98.89	5100569
2022-09-14	98.74	99.18	98.69	98.94	3866587
2022-09-15	98.67	98.79	98.50	98.60	4622779
2022-09-16	98.52	98.99	98.45	98.68	4718232
2022-09-19	98.31	98.61	98.24	98.40	3879134
2022-09-20	97.70	98.04	97.54	97.79	4869090
2022-09-21	97.96	98.28	97.30	98.18	5414996
2022-09-22	97.16	97.22	96.59	96.70	6662421
2022-09-23	96.66	96.97	96.28	96.82	7630610
2022-09-26	96.29	96.30	95.07	95.21	8015481
2022-09-27	95.24	95.35	94.51	94.56	8668410
2022-09-28	95.90	96.80	95.52	96.69	8471718
2022-09-29	95.98	96.58	95.89	96.24	6056493
2022-09-30	96.66	96.88	95.66	95.99	8847218
2022-10-03	96.72	97.65	96.49	96.94	10579877
2022-10-04	97.33	97.70	96.96	97.14	7361532
2022-10-05	96.56	96.59	95.98	96.22	8603709
2022-10-06	96.06	96.19	95.56	95.69	11298413
2022-10-07	95.19	95.53	95.07	95.22	5085329
2022-10-10	95.08	95.14	94.32	94.66	3829094
2022-10-11	94.98	95.43	94.64	94.90	5498458
2022-10-12	94.77	95.34	94.71	95.21	5847436
2022-10-13	93.98	95.24	93.97	94.81	6220120
2022-10-14	95.32	95.33	94.23	94.28	5887204
2022-10-17	94.96	95.11	94.33	94.38	3215298
2022-10-18	94.63	94.80	94.07	94.62	4006711
2022-10-19	93.88	94.07	93.56	93.63	5762580
2022-10-20	93.41	93.65	92.86	92.93	5738416
2022-10-21	92.60	93.33	92.48	93.14	7528699
2022-10-24	93.11	93.43	92.69	93.02	6210821
2022-10-25	94.04	94.44	93.96	94.18	6301456
2022-10-26	94.41	94.82	94.40	94.66	6692729
2022-10-27	94.96	95.47	94.67	95.33	7238058
2022-10-28	94.72	95.19	94.58	94.84	5659890
2022-10-31	94.43	94.56	94.01	94.41	4586910
2022-11-01	94.96	94.99	94.03	94.19	6066392
2022-11-02	94.31	94.87	93.79	94.03	7582847
2022-11-03	93.19	93.79	93.18	93.62	8403863
2022-11-04	93.64	93.95	93.40	93.42	5286954
2022-11-07	93.54	93.59	93.07	93.09	4289404
2022-11-08	93.35	93.88	93.32	93.71	4679234
2022-11-09	93.61	94.09	93.54	94.03	3658160
2022-11-10	95.43	96.18	95.43	96.14	9608306
2022-11-11	95.70	96.06	95.65	95.94	2840252
2022-11-14	95.84	95.85	95.53	95.71	4130820
2022-11-15	96.18	96.49	95.94	96.42	6841567
2022-11-16	96.87	97.23	96.64	97.13	6140320
2022-11-17	96.53	96.63	96.26	96.47	5987899
2022-11-18	96.47	96.59	96.11	96.13	3102083
2022-11-21	96.54	96.61	96.04	96.07	4477700
2022-11-22	96.48	96.72	96.38	96.62	5532830
2022-11-23	96.75	97.18	96.65	97.14	5236519
2022-11-25	96.87	97.12	96.85	97.11	1345415
2022-11-28	97.22	97.35	97.01	97.15	4218401
2022-11-29	96.76	97.08	96.71	96.74	3356557
2022-11-30	96.57	97.61	96.40	97.61	7127202
2022-12-01	97.60	98.50	97.57	98.48	17629333
2022-12-02	97.92	98.69	97.61	98.68	5783829
2022-12-05	98.09	98.13	97.63	97.68	6295805
2022-12-06	97.93	98.41	97.85	98.28	5745527
2022-12-07	98.68	99.25	98.62	99.14	5386178
2022-12-08	98.62	98.88	98.45	98.58	5325780
2022-12-09	98.29	98.37	97.85	97.85	4343137
2022-12-12	98.30	98.39	97.58	97.71	5192157
2022-12-13	99.14	99.26	98.50	98.59	7856616
2022-12-14	98.65	98.99	98.21	98.86	6533229
2022-12-15	98.81	99.01	98.55	98.86	4344188
2022-12-16	98.17	98.79	98.07	98.61	4432835
2022-12-19	98.05	98.06	97.73	97.81	3951062
2022-12-20	97.08	97.31	96.99	97.10	4199794
2022-12-21	97.50	97.54	97.09	97.22	4406708
2022-12-22	97.24	97.48	97.14	97.19	2143083
2022-12-23	96.73	96.95	96.69	96.75	3164920
2022-12-27	96.22	96.41	95.90	95.94	4780840
2022-12-28	96.08	96.16	95.69	95.71	3161308
2022-12-29	95.97	96.27	95.92	96.18	4021775
2022-12-30	95.86	96.27	95.62	95.78	5043765
2023-01-03	96.91	97.00	96.34	96.53	6808415
2023-01-04	97.34	97.42	96.99	97.27	7800088
2023-01-05	96.70	97.22	96.57	97.13	3177933
2023-01-06	97.17	98.43	97.08	98.38	6807822
2023-01-09	98.26	98.81	98.20	98.63	4988013
2023-01-10	98.22	98.33	97.83	98.01	4027039
2023-01-11	98.30	98.66	98.24	98.64	7118680
2023-01-12	98.96	99.52	98.48	99.52	5767999
2023-01-13	99.26	99.50	98.86	98.99	5573709
2023-01-17	98.66	99.02	98.64	98.68	3708960
2023-01-18	99.87	100.06	99.55	100.02	7926409
2023-01-19	99.82	99.98	99.63	99.83	4234128
2023-01-20	99.32	99.45	99.06	99.17	8822676
2023-01-23	98.84	99.14	98.81	98.85	4334933
2023-01-24	98.98	99.44	98.65	99.42	3540326
2023-01-25	99.49	99.73	99.21	99.53	2924706
2023-01-26	99.34	99.53	99.03	99.17	2875361
2023-01-27	98.80	99.02	98.77	99.02	5524111
2023-01-30	98.74	98.95	98.66	98.71	2584607
2023-01-31	99.16	99.25	98.74	99.21	4856456
2023-02-01	99.20	99.77	98.83	99.71	20159128
2023-02-02	100.02	100.21	99.64	99.67	5822979
2023-02-03	98.81	99.00	98.47	98.60	5267001
2023-02-06	97.90	98.04	97.70	97.75	5500522
2023-02-07	97.65	98.13	97.46	97.51	5678915
2023-02-08	97.61	97.88	97.40	97.87	6137619
2023-02-09	98.12	98.14	97.32	97.43	7358257
2023-02-10	97.35	97.38	96.89	96.96	5290058
2023-02-13	96.97	97.24	96.95	97.19	17262290
2023-02-14	96.89	97.12	96.49	96.75	7133647
2023-02-15	96.58	96.80	96.33	96.46	4964758
2023-02-16	96.23	96.43	96.05	96.14	27126361
2023-02-17	95.93	96.44	95.90	96.41	4540507
2023-02-21	95.75	95.83	95.34	95.36	11382104
2023-02-22	95.64	95.81	95.48	95.53	30136619
2023-02-23	95.56	96.00	95.51	95.90	7059763
2023-02-24	95.29	95.45	95.11	95.32	10757151
2023-02-27	95.66	95.76	95.45	95.61	3693234
2023-02-28	95.32	95.79	95.20	95.76	4690209
2023-03-01	95.14	95.30	94.75	94.80	8328617
2023-03-02	94.29	94.49	94.21	94.41	12952838
2023-03-03	94.91	95.17	94.63	95.17	5696994
2023-03-06	95.39	95.42	94.93	95.00	3766424
2023-03-07	95.17	95.29	94.78	95.01	5053288
2023-03-08	95.38	95.56	94.86	94.98	5163480
2023-03-09	95.14	95.72	95.08	95.57	12498892
2023-03-10	96.81	97.42	96.67	97.33	11041267
2023-03-13	98.95	99.42	98.14	98.51	23930587
2023-03-14	98.09	98.18	97.38	97.58	47886756
2023-03-15	99.26	99.78	98.52	98.99	25157366
2023-03-16	99.53	99.76	97.98	98.10	14243234
2023-03-17	98.86	99.63	98.77	99.26	12293849
2023-03-20	99.42	99.43	98.63	98.86	7982461
2023-03-21	98.18	98.46	97.86	98.00	9851679
2023-03-22	97.83	99.37	97.75	99.29	10705182
2023-03-23	99.13	99.94	98.98	99.86	7118827
2023-03-24	100.44	100.58	99.76	99.89	9135980
2023-03-27	98.94	99.14	98.63	98.66	8284356
2023-03-28	98.45	98.75	98.36	98.60	13324802
2023-03-29	98.23	98.62	98.19	98.43	13404761
2023-03-30	98.34	98.67	98.31	98.58	4157547
2023-03-31	98.74	99.19	98.58	99.12	6330052
2023-04-03	98.81	99.56	98.74	99.39	7226622
2023-04-04	98.97	100.14	98.95	100.03	6763202
2023-04-05	100.40	100.77	100.30	100.45	6257056
2023-04-06	100.49	100.72	100.46	100.48	4264689
2023-04-10	99.69	99.76	99.37	99.49	6025074
2023-04-11	99.57	99.58	99.22	99.45	5458997
2023-04-12	99.91	99.95	99.29	99.74	5857167
2023-04-13	99.90	100.07	99.33	99.41	39858222
2023-04-14	99.08	99.10	98.79	98.92	4968542
2023-04-17	98.54	98.60	98.26	98.29	5681007
2023-04-18	98.32	98.67	98.30	98.45	5061415
2023-04-19	98.22	98.31	97.98	98.24	4648100
2023-04-20	98.78	98.89	98.68	98.81	4607978
2023-04-21	99.02	99.10	98.49	98.57	5948165
2023-04-24	98.84	99.07	98.77	99.05	5143745
2023-04-25	99.61	100.07	99.59	100.03	13076805
2023-04-26	100.01	100.13	99.49	99.64	5902987
2023-04-27	99.23	99.28	98.88	98.99	5065839
2023-04-28	99.59	99.74	99.37	99.73	8525911
2023-05-01	99.11	99.17	98.19	98.32	17442068
2023-05-02	98.66	99.63	98.60	99.60	8540678
2023-05-03	99.87	100.28	99.69	100.25	9534804
2023-05-04	99.98	100.80	99.96	100.23	12014124
2023-05-05	99.65	99.73	99.44	99.69	11254376
2023-05-08	99.07	99.29	99.03	99.08	7022484
2023-05-09	99.07	99.17	98.94	98.96	7317240
2023-05-10	99.41	99.78	99.40	99.70	9930757
2023-05-11	100.29	100.41	99.96	100.07	5979642
2023-05-12	99.99	100.07	99.44	99.47	5107312
2023-05-15	99.19	99.25	99.12	99.25	4459070
2023-05-16	98.87	99.00	98.65	98.93	7194048
2023-05-17	98.99	99.02	98.49	98.61	5542595
2023-05-18	98.25	98.26	97.96	98.00	9448919
2023-05-19	97.65	98.10	97.46	97.63	12923496
2023-05-22	97.65	97.90	97.40	97.45	7034752
2023-05-23	97.31	97.73	97.23	97.61	8264266
2023-05-24	97.73	97.77	97.31	97.36	7415494
2023-05-25	97.18	97.26	96.67	96.75	11647754
2023-05-26	96.60	96.93	96.39	96.93	7408900
2023-05-30	97.22	97.69	97.15	97.69	7882984
2023-05-31	97.75	98.21	97.62	98.06	10817909
2023-06-01	98.12	98.38	97.97	98.10	18161559
2023-06-02	97.93	97.96	97.24	97.32	7585448
2023-06-05	96.92	97.56	96.82	97.29	6243050
2023-06-06	97.33	97.38	97.06	97.35	3986269
2023-06-07	97.22	97.32	96.54	96.64	8226649
2023-06-08	96.81	97.31	96.77	97.29	5841899
2023-06-09	96.96	97.08	96.77	96.94	6421876
2023-06-12	97.09	97.12	96.67	97.10	5261660
2023-06-13	97.25	97.32	96.26	96.41	9173507
2023-06-14	96.70	96.83	96.18	96.54	7704389
2023-06-15	97.11	97.36	96.98	97.29	5959311
2023-06-16	96.81	97.05	96.59	96.87	6538076
2023-06-20	97.05	97.39	97.05	97.16	5477521
2023-06-21	96.90	97.33	96.75	97.25	5119647
2023-06-22	96.96	97.13	96.63	96.70	4102148
2023-06-23	97.47	97.50	96.98	97.10	4112143
2023-06-26	97.35	97.43	97.16	97.34	2976587
2023-06-27	97.32	97.50	96.87	97.00	4752458
2023-06-28	97.14	97.43	96.95	97.39	5257355
2023-06-29	96.51	96.58	96.22	96.39	8268789
2023-06-30	96.42	96.66	96.31	96.60	7450786
2023-07-03	96.32	96.62	95.95	95.95	4687135
2023-07-05	95.95	96.00	95.37	95.49	10186202
2023-07-06	94.76	94.86	94.36	94.71	9285229
2023-07-07	94.58	94.95	94.54	94.59	6577624
2023-07-10	94.74	95.22	94.73	95.08	6622657
2023-07-11	95.26	95.42	95.13	95.28	6327171
2023-07-12	95.91	96.34	95.77	96.21	8255066
2023-07-13	96.68	97.07	96.58	97.01	9742728
2023-07-14	96.80	96.92	96.49	96.53	7491062
2023-07-17	96.60	96.78	96.48	96.69	3182374
2023-07-18	97.00	97.12	96.74	96.80	3626466
2023-07-19	96.98	97.19	96.79	97.13	5059394
2023-07-20	96.63	96.67	96.19	96.36	9486701
2023-07-21	96.57	96.66	96.41	96.44	4560175
2023-07-24	96.61	96.71	96.17	96.21	7451172
2023-07-25	95.83	96.09	95.82	96.03	4079509
2023-07-26	96.25	96.41	95.97	96.36	4880153
2023-07-27	95.99	96.10	95.18	95.31	8522842
2023-07-28	95.53	95.74	95.44	95.62	5794206
2023-07-31	95.58	95.91	95.57	95.74	6347597
2023-08-01	95.04	95.18	94.78	94.94	7714495
2023-08-02	94.66	94.79	94.36	94.75	8009186
2023-08-03	94.11	94.25	93.96	94.05	11058189
2023-08-04	94.40	95.13	94.40	95.05	10190058
2023-08-07	94.93	94.98	94.71	94.82	4007413
2023-08-08	95.31	95.54	95.19	95.30	5401492
2023-08-09	95.30	95.52	95.26	95.36	5317352
2023-08-10	95.36	95.54	94.62	94.63	8462102
2023-08-11	94.24	94.56	94.09	94.13	5915033
2023-08-14	93.98	94.26	93.78	93.98	6218447
2023-08-15	93.88	94.18	93.75	93.80	9602560
2023-08-16	93.78	94.00	93.37	93.44	7199622
2023-08-17	93.41	93.47	93.06	93.32	9858385
2023-08-18	93.49	93.81	93.44	93.60	7510525
2023-08-21	93.16	93.20	92.91	93.02	10863981
2023-08-22	92.94	93.16	92.85	93.06	6331000
2023-08-23	93.63	94.07	93.60	94.07	8550555
2023-08-24	93.78	94.05	93.69	93.72	5735830
2023-08-25	93.59	93.93	93.34	93.69	7895753
2023-08-28	93.91	93.98	93.71	93.95	3301686
2023-08-29	93.73	94.66	93.71	94.62	7064217
2023-08-30	94.74	94.79	94.55	94.61	6346718
2023-08-31	94.72	94.94	94.63	94.80	6167266
2023-09-01	94.57	94.58	93.86	93.98	7746609
2023-09-05	93.71	93.72	93.37	93.41	4993448
2023-09-06	93.57	93.59	93.12	93.17	7344118
2023-09-07	93.39	93.53	93.29	93.49	7137513
2023-09-08	93.72	93.86	93.47	93.51	4648504
2023-09-11	93.32	93.32	93.32	93.32	200
2023-09-12	93.38	93.50	93.27	93.48	4998480
2023-09-13	93.34	93.72	93.32	93.59	6675435
2023-09-14	93.66	93.74	93.32	93.38	6421038
2023-09-15	93.23	93.29	93.02	93.09	9367838
2023-09-18	92.97	93.25	92.97	93.18	4622245
2023-09-19	92.97	93.14	92.80	92.84	7537027
2023-09-20	93.10	93.24	92.75	92.77	10752258
2023-09-21	92.13	92.22	92.02	92.08	8707579
2023-09-22	92.17	92.52	92.10	92.44	8637839
2023-09-25	91.85	92.02	91.72	91.76	11712012
2023-09-26	91.93	91.99	91.62	91.73	8281800
2023-09-27	91.97	92.01	91.08	91.32	10586298
2023-09-28	91.11	91.59	90.85	91.57	11654610
2023-09-29	91.95	92.04	91.45	91.59	13488328
2023-10-02	90.89	90.99	90.50	90.61	21010030
2023-10-03	90.42	90.59	89.81	89.86	21364802
2023-10-04	90.14	90.48	89.93	90.43	14054039
2023-10-05	90.64	90.66	90.41	90.60	11315857
2023-10-06	89.77	90.36	89.69	90.07	12257095
2023-10-09	90.75	91.22	90.61	91.22	5816713
2023-10-10	90.76	91.29	90.65	91.04	11508310
2023-10-11	91.40	91.60	91.20	91.54	14815774
2023-10-12	91.34	91.39	90.55	90.66	12856109
2023-10-13	91.32	91.36	91.06	91.24	9873609
2023-10-16	90.71	90.77	90.58	90.70	7248036
2023-10-17	89.90	90.04	89.65	89.81	11191779
2023-10-18	89.56	89.69	89.24	89.39	13794270
2023-10-19	89.14	89.50	88.86	88.95	27116685
2023-10-20	89.27	89.60	89.25	89.47	12587091
2023-10-23	89.15	90.00	89.01	89.89	12365028
2023-10-24	89.82	90.06	89.61	90.05	10906208
2023-10-25	89.58	89.61	89.15	89.26	15170223
2023-10-26	89.35	89.98	89.33	89.94	15901250
2023-10-27	89.87	90.09	89.71	90.08	11628236
2023-10-30	89.64	89.93	89.48	89.78	11022495
2023-10-31	89.83	90.02	89.57	89.59	11574736
2023-11-01	89.60	90.42	89.56	90.37	22448889
2023-11-02	91.06	91.22	90.73	90.93	14046259
2023-11-03	92.04	92.24	91.62	91.63	23133728
2023-11-06	91.29	91.32	91.00	91.10	11246676
2023-11-07	91.39	91.82	91.39	91.62	13189643
2023-11-08	91.64	92.08	91.63	91.99	11117613
2023-11-09	91.83	91.84	91.03	91.08	17067909
2023-11-10	91.46	91.48	91.08	91.18	10675216
2023-11-13	90.83	91.16	90.69	91.13	8930210
2023-11-14	92.43	92.57	92.28	92.50	14313577
2023-11-15	92.05	92.06	91.70	91.78	12969426
2023-11-16	92.32	92.61	92.31	92.47	10375699
2023-11-17	92.58	92.63	92.35	92.53	8462016
2023-11-20	92.34	92.72	92.31	92.66	7481261
2023-11-21	92.77	92.91	92.54	92.78	9153441
2023-11-22	92.92	92.99	92.52	92.75	7255180
2023-11-24	92.35	92.42	92.26	92.27	4125818
2023-11-27	92.55	92.98	92.49	92.97	9539761
2023-11-28	92.86	93.41	92.81	93.38	13563432
2023-11-29	93.72	93.97	93.59	93.87	19075498
2023-11-30	93.52	93.55	93.22	93.41	18446650
2023-12-01	93.14	94.09	93.11	94.04	21393328
2023-12-04	93.68	93.89	93.45	93.65	16402188
2023-12-05	94.05	94.41	93.99	94.31	25452146
2023-12-06	94.52	94.79	94.41	94.70	14023439
2023-12-07	94.50	94.86	94.46	94.56	13730101
2023-12-08	94.03	94.15	93.73	93.95	13825359
2023-12-11	93.75	94.00	93.56	93.96	10484727
2023-12-12	93.95	94.22	93.86	94.16	7247977
2023-12-13	94.44	95.68	94.37	95.56	16155209
2023-12-14	95.77	96.27	95.72	96.07	32373192
2023-12-15	95.89	96.15	95.84	95.99	9407065
2023-12-18	95.81	95.82	95.63	95.78	8634148
2023-12-19	95.94	96.14	95.89	95.96	9047071
2023-12-20	96.18	96.49	95.98	96.43	12659133
2023-12-21	96.64	96.70	96.15	96.28	8939694
2023-12-22	96.46	96.48	96.05	96.19	4956413
2023-12-26	96.15	96.34	96.13	96.25	3342500
2023-12-27	96.66	97.04	96.59	97.00	7362435
2023-12-28	96.80	96.96	96.53	96.63	4858494
2023-12-29	96.35	96.64	96.29	96.39	7820460
2024-01-02	95.94	96.15	95.92	96.03	9443974
2024-01-03	95.61	96.34	95.53	96.26	11040475
2024-01-04	95.69	95.83	95.58	95.68	7354776
2024-01-05	95.33	96.02	95.26	95.33	10001016
2024-01-08	95.39	95.96	95.36	95.65	7044680
2024-01-09	95.52	95.75	95.52	95.61	7360798
2024-01-10	95.79	95.86	95.44	95.46	9212705
2024-01-11	95.60	96.04	95.48	95.97	10305461
2024-01-12	96.23	96.48	96.02	96.23	8469577
2024-01-16	95.84	95.96	95.32	95.45	9847101
2024-01-17	95.17	95.23	94.95	95.14	9170738
2024-01-18	95.10	95.17	94.83	94.93	8910077
2024-01-19	94.78	94.96	94.54	94.94	17711102
2024-01-22	95.28	95.39	95.15	95.23	9831545
2024-01-23	95.00	95.02	94.87	94.99	6428563
2024-01-24	95.34	95.37	94.66	94.72	9718207
2024-01-25	95.05	95.16	94.90	95.13	11588120
2024-01-26	95.05	95.05	94.84	94.96	9134648
2024-01-29	95.25	95.62	95.18	95.53	6947475
2024-01-30	95.69	95.74	95.15	95.66	7265771
2024-01-31	96.09	96.48	95.99	96.46	15778341
2024-02-01	96.60	97.11	96.34	96.82	33372968
2024-02-02	95.74	95.90	95.38	95.56	13809169
2024-02-05	94.90	94.99	94.53	94.63	12147893
2024-02-06	94.74	95.23	94.71	95.14	9327124
2024-02-07	94.97	95.35	94.94	94.97	8619805
2024-02-08	94.76	94.84	94.57	94.66	7808042
2024-02-09	94.43	94.57	94.40	94.49	8492535
2024-02-12	94.57	94.69	94.40	94.58	7023605
2024-02-13	93.88	93.97	93.52	93.54	11978410
2024-02-14	93.64	94.06	93.64	93.89	8979561
2024-02-15	94.30	94.40	94.03	94.15	6788279
2024-02-16	93.60	93.79	93.55	93.74	7147413
2024-02-20	93.93	94.12	93.89	93.90	8286331
2024-02-21	93.97	94.02	93.54	93.60	6448768
2024-02-22	93.57	93.79	93.44	93.61	8688496
2024-02-23	93.64	94.11	93.64	94.04	6426659
2024-02-26	94.05	94.06	93.68	93.90	6417187
2024-02-27	93.76	93.92	93.63	93.69	7540612
2024-02-28	93.80	94.03	93.74	94.03	5293604
2024-02-29	94.10	94.33	94.08	94.22	11919151
2024-03-01	93.85	94.46	93.62	94.40	11857244
2024-03-04	94.08	94.29	94.07	94.19	6641557
2024-03-05	94.67	94.94	94.56	94.77	7673106
2024-03-06	94.94	95.19	94.89	95.00	9499167
2024-03-07	95.19	95.22	94.92	95.16	8420940
2024-03-08	95.32	95.39	95.15	95.23	8103627
2024-03-11	95.26	95.29	95.02	95.11	5568211
2024-03-12	94.84	94.87	94.61	94.72	6556452
2024-03-13	94.58	94.65	94.47	94.51	9708416
2024-03-14	94.16	94.17	93.79	93.81	10055931
2024-03-15	93.74	93.82	93.63	93.65	6591431
2024-03-18	93.62	93.70	93.45	93.54	5319684
2024-03-19	93.73	93.94	93.67	93.81	5470272
2024-03-20	93.91	94.35	93.70	94.03	10190766
2024-03-21	94.21	94.28	93.96	94.04	8271232
2024-03-22	94.56	94.56	94.41	94.50	6119779
2024-03-25	94.41	94.41	94.19	94.25	4488900
2024-03-26	94.22	94.41	94.11	94.39	5477636
2024-03-27	94.50	94.79	94.49	94.75	4838589
2024-03-28	94.54	94.77	94.48	94.66	7561418
2024-04-01	93.99	93.99	93.46	93.53	10853950
2024-04-02	93.11	93.37	93.02	93.33	7214909
2024-04-03	92.95	93.44	92.86	93.44	12907991
2024-04-04	93.64	93.78	93.38	93.76	6960538
2024-04-05	93.25	93.54	93.13	93.14	6334570
2024-04-08	92.91	93.06	92.81	92.93	7115101
2024-04-09	93.20	93.38	93.20	93.30	5161272
2024-04-10	92.51	92.57	91.92	92.06	14993738
2024-04-11	92.23	92.27	91.81	91.93	9371359
2024-04-12	92.41	92.56	92.31	92.31	11675565
2024-04-15	91.68	91.74	91.35	91.72	12315347
2024-04-16	91.32	91.53	91.18	91.36	12027205
2024-04-17	91.69	92.01	91.54	91.94	10515435
2024-04-18	91.85	91.85	91.50	91.62	6964571
2024-04-19	91.84	91.86	91.64	91.74	6125766
2024-04-22	91.57	91.82	91.55	91.75	4002877
2024-04-23	91.63	92.10	91.54	91.87	8319796
2024-04-24	91.66	91.69	91.44	91.59	7567420
2024-04-25	91.09	91.33	91.02	91.24	5784322
2024-04-26	91.45	91.63	91.42	91.49	5432628
2024-04-29	91.70	91.88	91.62	91.86	4846458
2024-04-30	91.51	91.65	91.35	91.43	7516694
2024-05-01	91.43	91.86	91.19	91.52	12392506
2024-05-02	91.52	92.01	91.45	91.95	8661622
2024-05-03	92.61	92.70	92.22	92.46	8501120
2024-05-06	92.50	92.64	92.41	92.54	4043450
2024-05-07	92.87	93.02	92.70	92.78	7776341
2024-05-08	92.58	92.66	92.51	92.52	9024132
2024-05-09	92.50	92.87	92.47	92.80	9625255
2024-05-10	92.60	92.64	92.45	92.50	3204980
2024-05-13	92.74	92.77	92.60	92.61	3228752
2024-05-14	92.79	92.92	92.69	92.88	4688884
2024-05-15	93.42	93.65	93.30	93.58	11384537
2024-05-16	93.61	93.61	93.37	93.40	4278520
2024-05-17	93.25	93.33	93.09	93.11	3883918
2024-05-20	92.98	93.06	92.94	92.97	4575850
2024-05-21	93.25	93.29	93.16	93.21	2669720
2024-05-22	92.98	93.20	92.97	93.09	3616386
2024-05-23	93.13	93.14	92.62	92.76	6005628
2024-05-24	92.67	92.89	92.64	92.88	3926449
2024-05-28	92.96	92.98	92.34	92.36	8761441
2024-05-29	92.13	92.14	91.72	91.91	10126801
2024-05-30	92.22	92.39	92.17	92.37	5069737
2024-05-31	92.65	92.82	92.61	92.80	4807468
2024-06-03	92.65	93.18	92.65	93.13	7675927
2024-06-04	93.44	93.73	93.38	93.64	8752020
2024-06-05	93.76	93.99	93.49	93.98	6466820
2024-06-06	93.82	94.03	93.79	93.94	5849418
2024-06-07	93.14	93.16	92.94	92.95	7125085
2024-06-10	92.78	92.84	92.66	92.75	3938887
2024-06-11	92.91	93.26	92.82	93.24	3954681
2024-06-12	94.08	94.32	93.74	93.76	9243216
2024-06-13	94.18	94.52	94.08	94.38	6529902
2024-06-14	94.51	94.69	94.46	94.60	5424633
2024-06-17	94.14	94.22	94.03	94.16	4957159
2024-06-18	94.32	94.68	94.28	94.57	5232579
2024-06-20	94.10	94.36	94.05	94.33	3573117
2024-06-21	94.51	94.60	94.18	94.35	7041996
2024-06-24	94.37	94.43	94.23	94.43	5276005
2024-06-25	94.37	94.55	94.33	94.51	3791592
2024-06-26	94.02	94.09	93.92	93.94	4196548
2024-06-27	94.12	94.24	94.11	94.15	4946574
2024-06-28	94.36	94.38	93.65	93.65	6032414
2024-07-01	92.84	93.11	92.58	92.67	13662769
2024-07-02	93.06	93.13	92.88	93.02	8195754
2024-07-03	93.25	93.68	93.20	93.64	3860957
2024-07-05	93.97	94.22	93.85	94.16	5111502
2024-07-08	94.13	94.26	93.99	94.19	5294604
2024-07-09	94.04	94.17	93.83	94.06	3006938
2024-07-10	94.14	94.20	94.01	94.15	4076787
2024-07-11	94.82	94.98	94.71	94.75	9658543
2024-07-12	94.77	94.95	94.71	94.95	4304749
2024-07-15	94.71	94.83	94.57	94.65	3754450
2024-07-16	94.82	95.08	94.73	95.07	4705760
2024-07-17	94.93	95.21	94.84	95.15	5113487
2024-07-18	94.94	95.15	94.82	94.88	8640596
2024-07-19	94.63	94.70	94.53	94.58	5274384
2024-07-22	94.69	94.76	94.34	94.49	3869786
2024-07-23	94.62	94.75	94.55	94.56	5095642
2024-07-24	94.73	94.88	94.34	94.35	4733695
2024-07-25	94.54	94.88	94.49	94.56	4335687
2024-07-26	94.96	95.04	94.87	95.01	5217511
2024-07-29	95.25	95.26	95.08	95.17	6165648
2024-07-30	95.28	95.47	95.11	95.37	4419228
2024-07-31	95.65	96.08	95.45	96.07	10983116
2024-08-01	96.00	96.43	95.98	96.19	10492587
2024-08-02	97.19	97.75	97.13	97.68	18286540
2024-08-05	98.39	98.58	97.40	97.78	19098200
2024-08-06	97.54	97.58	96.84	96.91	9506980
2024-08-07	96.63	96.73	96.38	96.56	8419746
2024-08-08	96.16	96.34	96.07	96.27	4856150
2024-08-09	96.78	96.79	96.58	96.66	5174878
2024-08-12	96.54	96.98	96.48	96.93	4166444
2024-08-13	97.33	97.36	97.19	97.36	6458880
2024-08-14	97.32	97.63	97.30	97.49	4275696
2024-08-15	96.70	96.88	96.62	96.88	5507025
2024-08-16	97.08	97.09	96.81	97.07	4437050
2024-08-19	97.04	97.31	97.02	97.20	4437676
2024-08-20	97.44	97.63	97.36	97.59	4885998
2024-08-21	97.69	98.01	97.46	97.79	5386005
2024-08-22	97.55	97.57	97.20	97.34	4819522
2024-08-23	97.54	97.86	97.43	97.79	5475416
2024-08-26	97.96	97.97	97.67	97.67	3062577
2024-08-27	97.41	97.70	97.36	97.63	4433681
2024-08-28	97.65	97.73	97.54	97.58	8147052
2024-08-29	97.36	97.45	97.26	97.41	6199798
2024-08-30	97.43	97.55	97.05	97.07	4802608
2024-09-03	97.31	97.57	97.25	97.42	8232797
2024-09-04	97.53	98.04	97.50	97.99	9914865
2024-09-05	98.25	98.30	97.91	98.22	33635018
2024-09-06	98.26	98.85	98.02	98.36	17777566
2024-09-09	98.30	98.57	98.18	98.50	8532472
2024-09-10	98.51	98.97	98.49	98.92	7921368
2024-09-11	98.72	99.15	98.66	98.85	7286225
2024-09-12	98.77	98.88	98.51	98.69	5931331
2024-09-13	98.96	99.00	98.76	98.88	5305485
2024-09-16	98.99	99.18	98.87	99.14	6666977
2024-09-17	99.08	99.14	98.89	98.96	7807027
2024-09-18	98.73	99.05	98.48	98.53	8584465
2024-09-19	98.26	98.47	98.22	98.45	16770780
2024-09-20	98.31	98.55	98.18	98.42	6580582
2024-09-23	98.22	98.45	97.99	98.36	7491882
2024-09-24	98.09	98.50	98.01	98.47	6580863
2024-09-25	98.27	98.27	98.07	98.07	10455101
2024-09-26	98.15	98.20	97.84	98.00	8026728
2024-09-27	98.23	98.44	98.15	98.39	6207730
2024-09-30	98.32	98.35	97.96	98.12	8902750
2024-10-01	98.17	98.47	98.08	98.19	11665727
2024-10-02	97.75	97.95	97.64	97.91	7742082
2024-10-03	97.65	97.72	97.38	97.41	11556106
2024-10-04	96.57	96.78	96.42	96.47	8890868
2024-10-07	96.11	96.27	96.07	96.12	10152572
2024-10-08	95.97	96.20	95.93	96.20	5975421
2024-10-09	96.03	96.08	95.79	95.84	6769233
2024-10-10	95.77	95.88	95.53	95.83	5958980
2024-10-11	95.73	95.95	95.68	95.86	5394064
2024-10-14	95.46	95.69	95.41	95.69	3850877
2024-10-15	96.06	96.22	96.01	96.18	7736909
2024-10-16	96.36	96.46	96.27	96.33	5041122
2024-10-17	95.91	95.95	95.75	95.83	5460202
2024-10-18	95.99	96.05	95.92	95.94	5174808
2024-10-21	95.57	95.60	95.19	95.20	6633578
2024-10-22	95.32	95.38	95.03	95.11	5434026
2024-10-23	94.83	95.00	94.74	94.89	6914586
2024-10-24	94.98	95.26	94.87	95.10	5486308
2024-10-25	95.31	95.32	94.82	94.89	6455354
2024-10-28	94.91	94.92	94.49	94.67	5447530
2024-10-29	94.27	94.73	94.22	94.71	8475405
2024-10-30	94.93	95.17	94.53	94.57	6341348
2024-10-31	94.42	94.70	94.22	94.52	8662882
2024-11-01	94.37	94.46	93.64	93.67	15659471
2024-11-04	94.32	94.44	93.99	94.17	8179254
2024-11-05	94.05	94.34	93.74	94.22	8118519
2024-11-06	93.04	93.51	93.01	93.25	15261496
2024-11-07	93.63	94.17	93.58	94.00	15674129
2024-11-08	94.20	94.48	94.09	94.20	12335278
2024-11-11	93.92	93.96	93.78	93.94	3980201
2024-11-12	93.57	93.76	93.24	93.35	8037912
2024-11-13	93.77	93.78	93.17	93.29	6662247
2024-11-14	93.44	93.66	93.17	93.28	7510284
2024-11-15	93.10	93.63	92.90	93.32	16794163
2024-11-18	93.28	93.59	93.17	93.53	4788179
2024-11-19	93.82	93.88	93.69	93.73	4951585
2024-11-20	93.47	93.76	93.44	93.59	5752958
2024-11-21	93.66	93.83	93.42	93.54	5098247
2024-11-22	93.67	93.73	93.50	93.60	5373879
2024-11-25	94.46	94.64	94.32	94.61	7716050
2024-11-26	94.41	94.44	94.22	94.41	5093056
2024-11-27	94.79	94.92	94.60	94.79	5587567
2024-11-29	95.13	95.20	95.00	95.19	5136170
2024-12-02	94.61	95.01	94.50	94.89	5950784
2024-12-03	94.99	95.03	94.56	94.62	5364829
2024-12-04	94.38	95.01	94.35	94.98	5908784
2024-12-05	94.70	95.03	94.70	94.97	5210320
2024-12-06	95.36	95.42	95.07	95.27	6880169
2024-12-09	95.15	95.16	94.94	94.94	4303131
2024-12-10	94.74	94.84	94.65	94.77	3543387
2024-12-11	94.91	95.00	94.46	94.49	6453019
2024-12-12	94.38	94.46	94.10	94.13	4518093
2024-12-13	93.98	94.01	93.64	93.69	5230061
2024-12-16	93.86	93.87	93.62	93.72	4607858
2024-12-17	93.70	93.87	93.67	93.72	4881129
2024-12-18	93.40	93.52	92.62	92.69	11553909
2024-12-19	92.38	92.44	92.12	92.27	9273761
2024-12-20	92.75	92.90	92.59	92.61	6070886
2024-12-23	92.54	92.58	92.13	92.20	5954541
2024-12-24	92.01	92.26	91.97	92.25	3076139
2024-12-26	91.96	92.36	91.93	92.32	3703370
2024-12-27	92.26	92.39	92.06	92.08	3752547
2024-12-30	92.53	92.67	92.52	92.62	4797651
2024-12-31	92.75	92.82	92.38	92.45	5856386
2025-01-02	92.65	92.78	92.31	92.50	5035296
2025-01-03	92.60	92.67	92.32	92.35	2863727
2025-01-06	92.24	92.33	92.06	92.26	3894803
2025-01-07	92.14	92.21	91.75	91.84	5524502
2025-01-08	91.71	92.02	91.69	92.00	6403066
2025-01-10	91.46	91.63	91.23	91.33	8210906
2025-01-13	91.28	91.31	91.08	91.17	5094333
2025-01-14	91.21	91.28	91.08	91.20	4365899
2025-01-15	92.13	92.23	91.98	92.16	7846600
2025-01-16	92.08	92.58	91.95	92.38	7550852
2025-01-17	92.52	92.58	92.36	92.45	3912840
2025-01-21	92.75	92.83	92.61	92.76	4431278
2025-01-22	92.72	92.73	92.41	92.52	3656353
2025-01-23	92.13	92.35	92.13	92.28	4861149
2025-01-24	92.25	92.58	92.20	92.47	4468718
2025-01-27	93.08	93.15	92.87	93.07	4297112
2025-01-28	92.84	93.10	92.78	93.08	3906811
2025-01-29	93.18	93.25	92.70	92.97	4918428
2025-01-30	93.17	93.32	93.08	93.17	4365657
2025-01-31	93.20	93.34	92.81	93.02	6277534
2025-02-03	92.99	93.28	92.66	92.79	8294195
2025-02-04	92.60	93.02	92.60	93.02	6742390
2025-02-05	93.40	93.73	93.37	93.56	6576344
2025-02-06	93.46	93.58	93.31	93.45	5268575
2025-02-07	93.15	93.23	92.98	93.14	4565352
2025-02-10	93.24	93.37	93.07	93.12	3229142
2025-02-11	92.89	92.96	92.82	92.88	3379547
2025-02-12	92.26	92.32	92.08	92.24	7280368
2025-02-13	92.72	93.00	92.70	92.93	6122009
2025-02-14	93.37	93.51	93.28	93.32	5157925
2025-02-18	93.03	93.13	92.81	92.82	4484271
2025-02-19	92.77	93.01	92.77	92.97	4607048
2025-02-20	93.12	93.26	93.11	93.16	7545412
2025-02-21	93.28	93.83	93.27	93.71	6156516
2025-02-24	93.62	93.97	93.59	93.91	4109676
2025-02-25	94.50	94.70	94.42	94.65	7697169
2025-02-26	94.61	94.97	94.49	94.91	7380204
2025-02-27	94.59	94.83	94.55	94.80	5907872
2025-02-28	95.09	95.36	94.90	95.32	11831519
2025-03-03	94.72	95.45	94.71	95.39	9637437
2025-03-04	95.54	95.78	94.93	95.09	12745454
2025-03-05	95.11	95.24	94.53	94.56	15590008
2025-03-06	94.51	94.69	94.16	94.51	9318861
2025-03-07	94.98	95.02	94.30	94.39	9210206
2025-03-10	94.94	95.20	94.85	95.05	7698488
2025-03-11	95.05	95.31	94.58	94.71	10408648
2025-03-12	94.41	94.66	94.39	94.43	7610319
2025-03-13	94.29	94.85	94.20	94.81	6902748
2025-03-14	94.57	94.65	94.45	94.48	4390889
2025-03-17	94.65	94.85	94.46	94.56	6733976
2025-03-18	94.42	94.83	94.41	94.67	8993542
2025-03-19	94.59	94.99	94.44	94.96	5854692
2025-03-20	95.47	95.49	94.99	95.10	4409137
2025-03-21	95.25	95.34	95.00	95.02	4919587
2025-03-24	94.76	94.78	94.44	94.47	4823901
2025-03-25	94.47	94.74	94.45	94.63	6825832
2025-03-26	94.47	94.57	94.33	94.41	8281749
2025-03-27	94.30	94.41	94.21	94.33	5085410
2025-03-28	94.78	95.15	94.75	95.09	6224454
2025-03-31	95.49	95.56	95.09	95.37	13255922
2025-04-01	95.27	95.66	95.27	95.40	18128763
2025-04-02	95.80	95.80	95.01	95.31	7635866
2025-04-03	96.41	96.65	96.18	96.29	18188011
2025-04-04	97.20	97.52	96.55	96.56	27006541
2025-04-07	96.49	96.66	95.19	95.41	68670638
2025-04-08	94.91	95.59	94.88	94.93	19508019
2025-04-09	94.23	94.68	93.61	94.63	24170819
2025-04-10	94.52	94.78	93.99	94.04	12093775
2025-04-11	93.47	93.73	92.79	93.51	55446575
2025-04-14	93.92	94.36	93.80	94.26	12630877
2025-04-15	94.25	94.76	94.24	94.54	7708183
2025-04-16	94.66	95.08	94.46	94.95	8708379
2025-04-17	94.90	94.99	94.59	94.68	6987171
2025-04-21	94.40	94.75	94.15	94.17	4901294
2025-04-22	94.42	94.44	94.23	94.24	5232965
2025-04-23	95.04	95.22	94.22	94.34	8041319
2025-04-24	94.72	94.88	94.62	94.85	7308934
2025-04-25	95.11	95.28	94.98	95.21	5341346
2025-04-28	95.10	95.62	95.07	95.59	4950526
2025-04-29	95.54	95.93	95.53	95.92	5350357
2025-04-30	95.90	96.16	95.80	96.07	13923349
2025-05-01	95.88	95.90	95.15	95.34	13703318
2025-05-02	94.85	94.99	94.54	94.70	9331620
2025-05-05	94.67	94.68	94.33	94.53	10089640
2025-05-06	94.49	94.79	94.40	94.77	6081225
2025-05-07	94.87	95.14	94.85	95.02	9471305
2025-05-08	94.96	94.98	94.26	94.28	6409030
2025-05-09	94.45	94.61	94.32	94.35	3698699
2025-05-12	93.73	93.97	93.73	93.75	9483851
2025-05-13	93.87	93.92	93.53	93.68	13166804
2025-05-14	93.64	93.71	93.27	93.33	6994690
2025-05-15	93.72	93.99	93.60	93.94	9024884
2025-05-16	94.31	94.33	93.96	93.97	6819224
2025-05-19	93.43	93.94	93.39	93.92	11705008
2025-05-20	93.67	93.87	93.53	93.80	8929552
2025-05-21	93.43	93.56	93.03	93.15	11383502
2025-05-22	93.18	93.54	93.06	93.50	10981598
2025-05-23	93.91	93.92	93.64	93.77	9860808
2025-05-27	93.98	94.26	93.87	94.16	10834387
2025-05-28	93.97	94.04	93.79	93.90	8591454
2025-05-29	94.15	94.38	94.10	94.29	9681506
2025-05-30	94.36	94.62	94.30	94.57	10268591
2025-06-02	94.00	94.14	93.78	93.94	13341850
2025-06-03	94.07	94.20	93.77	93.85	8508947
2025-06-04	94.21	94.62	94.13	94.54	10116188
2025-06-05	94.54	94.66	94.23	94.26	8765989
2025-06-06	93.78	93.86	93.48	93.51	7624352
2025-06-09	93.52	93.80	93.51	93.68	6061417
2025-06-10	93.98	94.02	93.74	93.84	5579937
2025-06-11	94.02	94.27	93.94	94.23	6594903
2025-06-12	94.59	94.65	94.42	94.64	7795449
2025-06-13	94.43	94.50	94.04	94.29	9195182
2025-06-16	94.18	94.38	94.00	94.02	7508621
2025-06-17	94.26	94.52	94.11	94.48	5285113
2025-06-18	94.64	94.84	94.38	94.54	6732481
2025-06-20	94.35	94.74	94.29	94.60	6261860
2025-06-23	94.87	95.24	94.80	94.93	9310287
2025-06-24	94.84	95.31	94.80	95.26	7694510
2025-06-25	95.08	95.34	94.98	95.30	6393258
2025-06-26	95.48	95.65	95.35	95.64	7131918
2025-06-27	95.39	95.68	95.33	95.39	8402385
2025-06-30	95.60	95.81	95.46	95.77	10542377
2025-07-01	95.42	95.51	95.12	95.29	10659828
2025-07-02	94.99	95.14	94.93	95.09	6026238
2025-07-03	94.80	94.86	94.64	94.76	7398883
2025-07-07	94.61	94.62	94.38	94.46	8518590
2025-07-08	94.21	94.33	94.16	94.32	5282965
2025-07-09	94.46	94.82	94.46	94.81	6900789
2025-07-10	94.74	94.78	94.57	94.76	4452221
2025-07-11	94.44	94.47	94.27	94.32	6004749
2025-07-14	94.32	94.46	94.17	94.28	5101813
2025-07-15	94.39	94.40	93.86	93.91	5628147
2025-07-16	94.06	94.24	93.93	94.17	12786255
2025-07-17	94.22	94.33	94.06	94.14	4747200
2025-07-18	94.41	94.48	94.30	94.40	4035035
2025-07-21	94.80	94.90	94.68	94.73	5232360
2025-07-22	94.83	95.06	94.81	95.00	6098107
2025-07-23	94.78	94.84	94.61	94.66	5074057
2025-07-24	94.33	94.62	94.32	94.52	5867428
2025-07-25	94.49	94.74	94.45	94.74	3614071
2025-07-28	94.57	94.64	94.49	94.53	5073188
2025-07-29	94.67	95.15	94.65	95.15	7864108
2025-07-30	94.82	95.08	94.75	94.82	7426036
2025-07-31	94.97	95.13	94.86	94.90	10411774
2025-08-01	95.36	95.73	95.34	95.68	11870207
2025-08-04	95.77	95.85	95.53	95.81	8449488
2025-08-05	95.64	95.86	95.62	95.74	8218754
2025-08-06	95.60	95.72	95.26	95.67	10107474
2025-08-07	95.67	95.77	95.53	95.60	5725876
2025-08-08	95.47	95.47	95.33	95.38	5623800

Explore More About IEF

Coins representing dividend payouts and trends

IEF Dividend History

Discover iShares 7-10 Year'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

IEF Stock Split History

Discover iShares 7-10 Year'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

IEF Historical Prices

Explore iShares 7-10 Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics